시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long SNOW Daily Target ETF 과거 주가
T-REX 2X Long SNOW Daily Target ETF · SNOU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long SNOW Daily Target ETF · SNOU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,393 | ₩105,507 | ₩93,132 | ₩105,507 | +12.97% | 7.5만 |
| 2026.10.08 | ₩87,776 | ₩92,325 | ₩87,522 | ₩92,132 | +4.96% | 6.2만 |
| 2026.10.07 | ₩87,229 | ₩89,764 | ₩86,108 | ₩86,666 | -0.65% | 2만 |
| 2026.10.06 | ₩90,311 | ₩94,580 | ₩87,722 | ₩87,722 | -2.87% | 5.1만 |
| 2026.10.05 | ₩90,177 | ₩91,165 | ₩89,083 | ₩89,777 | -0.44% | 2.6만 |
| 2026.10.02 | ₩92,392 | ₩92,919 | ₩87,122 | ₩90,811 | -1.71% | 3.5만 |
| 2026.10.01 | ₩90,738 | ₩92,419 | ₩88,990 | ₩90,397 | -0.37% | 2.6만 |
| 2026.09.30 | ₩87,402 | ₩94,387 | ₩87,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,910 |
| +2.87% |
| 6.6만 |
| 2026.09.29 | ₩86,028 | ₩86,041 | ₩82,492 | ₩85,481 | -0.64% | 2.7만 |
|---|
| 2026.09.28 | ₩80,825 | ₩87,055 | ₩78,717 | ₩83,493 | +3.30% | 6.3만 |
|---|
| 2026.09.25 | ₩87,189 | ₩94,260 | ₩86,562 | ₩88,361 | +1.35% | 3.8만 |
|---|
| 2026.09.24 | ₩85,388 | ₩89,577 | ₩84,107 | ₩87,302 | +2.24% | 3.5만 |
|---|
| 2026.09.23 | ₩88,976 | ₩95,047 | ₩87,135 | ₩87,762 | -1.36% | 4.8만 |
|---|
| 2026.09.22 | ₩93,846 | ₩93,873 | ₩87,616 | ₩88,236 | -5.98% | 6.6만 |
|---|
| 2026.09.21 | ₩88,056 | ₩90,177 | ₩86,161 | ₩90,177 | +2.41% | 5.5만 |
|---|
| 2026.09.18 | ₩90,237 | ₩90,237 | ₩85,654 | ₩85,935 | -4.77% | 3.4만 |
|---|
| 2026.09.17 | ₩86,622 | ₩93,259 | ₩85,921 | ₩89,977 | +3.87% | 5.3만 |
|---|
| 2026.09.16 | ₩80,264 | ₩89,604 | ₩80,264 | ₩85,981 | +7.12% | 5.7만 |
|---|
| 2026.09.15 | ₩82,452 | ₩84,600 | ₩79,664 | ₩82,223 | -0.28% | 3.8만 |
|---|
| 2026.09.14 | ₩84,480 | ₩89,063 | ₩80,825 | ₩86,535 | +2.43% | 8.4만 |
|---|
| 2026.09.11 | ₩86,095 | ₩87,709 | ₩82,532 | ₩85,147 | -1.10% | 6.5만 |
|---|
| 2026.09.10 | ₩85,534 | ₩91,916 | ₩83,466 | ₩85,641 | +0.12% | 7.1만 |
|---|
| 2026.09.09 | ₩88,123 | ₩90,822 | ₩86,722 | ₩86,722 | -1.59% | 6.1만 |
|---|
| 2026.09.08 | ₩88,750 | ₩91,605 | ₩87,375 | ₩88,523 | -0.26% | 13.9만 |
|---|
| 2026.09.04 | ₩98,729 | ₩100,277 | ₩89,724 | ₩89,937 | -8.91% | 11.5만 |
|---|
| 2026.09.03 | ₩111,217 | ₩114,739 | ₩100,064 | ₩100,237 | -9.87% | 53.9만 |
|---|
| 2026.09.02 | ₩78,837 | ₩82,292 | ₩74,807 | ₩76,328 | -3.18% | 29.9만 |
|---|
| 2026.09.01 | ₩86,762 | ₩87,622 | ₩81,919 | ₩82,396 | -5.03% | 6.4만 |
|---|
| 2026.08.31 | ₩85,614 | ₩89,630 | ₩84,787 | ₩89,105 | +4.08% | 4.9만 |
|---|
| 2026.08.28 | ₩87,402 | ₩90,884 | ₩86,055 | ₩87,202 | -0.23% | 4.3만 |
|---|
| 2026.08.27 | ₩86,602 | ₩90,308 | ₩84,407 | ₩87,896 | +1.49% | 8만 |
|---|
| 2026.08.26 | ₩79,050 | ₩81,952 | ₩77,036 | ₩80,905 | +2.35% | 1.6만 |
|---|
| 2026.08.25 | ₩83,960 | ₩85,681 | ₩77,543 | ₩81,839 | -2.53% | 3.9만 |
|---|
| 2026.08.24 | ₩88,723 | ₩88,870 | ₩84,380 | ₩84,654 | -4.59% | 4만 |
|---|
| 2026.08.21 | ₩84,734 | ₩90,431 | ₩82,326 | ₩90,417 | +6.71% | 3.9만 |
|---|
| 2026.08.20 | ₩86,882 | ₩86,882 | ₩82,359 | ₩83,933 | -3.39% | 4.7만 |
|---|
| 2026.08.19 | ₩85,121 | ₩86,442 | ₩81,785 | ₩85,921 | +0.94% | 2.9만 |
|---|
| 2026.08.18 | ₩88,563 | ₩90,658 | ₩84,240 | ₩87,162 | -1.58% | 5.7만 |
|---|
| 2026.08.17 | ₩86,508 | ₩91,391 | ₩86,508 | ₩89,403 | +3.35% | 3.4만 |
|---|
| 2026.08.14 | ₩93,606 | ₩93,833 | ₩86,748 | ₩88,056 | -5.93% | 4.8만 |
|---|
| 2026.08.13 | ₩90,871 | ₩94,345 | ₩89,950 | ₩93,673 | +3.08% | 4.1만 |
|---|
| 2026.08.12 | ₩91,124 | ₩95,394 | ₩90,127 | ₩91,004 | -0.13% | 6.3만 |
|---|
| 2026.08.11 | ₩90,744 | ₩93,619 | ₩88,223 | ₩91,765 | +1.12% | 3.8만 |
|---|
| 2026.08.10 | ₩89,123 | ₩95,154 | ₩88,169 | ₩92,005 | +3.23% | 5.7만 |
|---|
| 2026.08.07 | ₩85,468 | ₩90,057 | ₩85,468 | ₩89,884 | +5.17% | 5.7만 |
|---|
| 2026.08.06 | ₩80,144 | ₩84,714 | ₩76,422 | ₩83,173 | +3.78% | 6.7만 |
|---|
| 2026.08.05 | ₩83,453 | ₩85,441 | ₩81,705 | ₩82,586 | -1.04% | 7.1만 |
|---|
| 2026.08.04 | ₩75,314 | ₩84,547 | ₩75,314 | ₩82,546 | +9.60% | 7.6만 |
|---|
| 2026.08.03 | ₩71,072 | ₩81,652 | ₩71,072 | ₩78,156 | +9.97% | 13.3만 |
|---|
| 2026.07.31 | ₩74,754 | ₩76,122 | ₩70,845 | ₩70,845 | -5.23% | 10.5만 |
|---|
| 2026.07.30 | ₩69,271 | ₩73,540 | ₩66,756 | ₩73,540 | +6.16% | 21.2만 |
|---|
| 2026.07.29 | ₩63,600 | ₩71,072 | ₩63,587 | ₩66,509 | +4.57% | 21만 |
|---|
| 2026.07.28 | ₩60,051 | ₩63,787 | ₩53,541 | ₩60,945 | +1.49% | 11만 |
|---|
| 2026.07.27 | ₩62,600 | ₩64,321 | ₩58,891 | ₩62,173 | -0.68% | 5.1만 |
|---|
| 2026.07.24 | ₩58,290 | ₩60,945 | ₩57,863 | ₩59,771 | +2.54% | 6.1만 |
|---|
| 2026.07.23 | ₩61,065 | ₩64,174 | ₩56,809 | ₩58,717 | -3.85% | 8.1만 |
|---|
| 2026.07.22 | ₩59,771 | ₩60,739 | ₩56,703 | ₩59,745 | -0.04% | 11.4만 |
|---|
| 2026.07.21 | ₩61,346 | ₩65,001 | ₩60,705 | ₩61,759 | +0.67% | 7.3만 |
|---|
| 2026.07.20 | ₩59,985 | ₩64,041 | ₩59,985 | ₩62,853 | +4.78% | 5.6만 |
|---|
| 2026.07.17 | ₩56,756 | ₩62,746 | ₩56,743 | ₩60,288 | +6.22% | 4.8만 |
|---|
| 2026.07.16 | ₩62,066 | ₩63,007 | ₩58,424 | ₩60,612 | -2.34% | 5.1만 |
|---|
| 2026.07.15 | ₩65,321 | ₩65,321 | ₩59,651 | ₩62,061 | -4.99% | 4.2만 |
|---|
| 2026.07.14 | ₩56,943 | ₩64,915 | ₩56,943 | ₩63,934 | +12.28% | 6.5만 |
|---|
| 2026.07.13 | ₩58,821 | ₩62,947 | ₩57,763 | ₩60,652 | +3.11% | 5만 |
|---|
| 2026.07.10 | ₩61,906 | ₩63,374 | ₩56,049 | ₩57,226 | -7.56% | 6.4만 |
|---|
| 2026.07.09 | ₩55,328 | ₩60,265 | ₩53,607 | ₩60,265 | +8.92% | 5.7만 |
|---|
| 2026.07.08 | ₩54,968 | ₩58,124 | ₩54,715 | ₩57,463 | +4.54% | 4.6만 |
|---|
| 2026.07.07 | ₩60,038 | ₩61,599 | ₩57,997 | ₩58,197 | -3.07% | 8.7만 |
|---|
| 2026.07.06 | ₩54,555 | ₩59,344 | ₩54,555 | ₩57,870 | +6.08% | 4.8만 |
|---|
| 2026.07.02 | ₩55,115 | ₩58,991 | ₩53,968 | ₩56,569 | +2.64% | 15.4만 |
|---|
| 2026.07.01 | ₩56,156 | ₩58,290 | ₩54,833 | ₩57,370 | +2.16% | 21만 |
|---|
| 2026.06.30 | ₩52,033 | ₩54,848 | ₩51,419 | ₩54,421 | +4.59% | 13.6만 |
|---|
| 2026.06.29 | ₩53,174 | ₩54,888 | ₩51,525 | ₩53,394 | +0.41% | 22.2만 |
|---|
| 2026.06.26 | ₩42,894 | ₩52,513 | ₩42,894 | ₩52,046 | +21.34% | 34.9만 |
|---|
| 2026.06.25 | ₩42,734 | ₩45,829 | ₩40,226 | ₩43,801 | +2.50% | 6.6만 |
|---|
| 2026.06.24 | ₩44,295 | ₩46,683 | ₩42,962 | ₩43,494 | -1.81% | 7.3만 |
|---|
| 2026.06.23 | ₩44,295 | ₩46,375 | ₩42,013 | ₩45,389 | +2.47% | 9.3만 |
|---|
| 2026.06.22 | ₩45,082 | ₩49,418 | ₩43,374 | ₩43,721 | -3.02% | 10.2만 |
|---|
| 2026.06.18 | ₩45,709 | ₩46,556 | ₩40,906 | ₩46,189 | +1.05% | 27.7만 |
|---|
| 2026.06.17 | ₩48,111 | ₩49,511 | ₩45,482 | ₩47,017 | -2.27% | 23.6만 |
|---|
| 2026.06.16 | ₩48,404 | ₩51,872 | ₩46,876 | ₩48,698 | +0.61% | 13.9만 |
|---|
| 2026.06.15 | ₩46,643 | ₩51,059 | ₩45,762 | ₩49,685 | +6.52% | 16.8만 |
|---|
| 2026.06.12 | ₩49,518 | ₩50,285 | ₩45,648 | ₩46,083 | -6.94% | 12.3만 |
|---|
| 2026.06.11 | ₩49,231 | ₩51,032 | ₩46,703 | ₩49,672 | +0.89% | 11.1만 |
|---|
| 2026.06.10 | ₩47,390 | ₩52,860 | ₩46,650 | ₩48,991 | +3.38% | 12.6만 |
|---|
| 2026.06.09 | ₩48,858 | ₩51,833 | ₩44,962 | ₩49,071 | +0.44% | 17.8만 |
|---|
| 2026.06.08 | ₩48,724 | ₩52,540 | ₩48,724 | ₩49,378 | +1.34% | 15.4만 |
|---|
| 2026.06.05 | ₩49,378 | ₩52,413 | ₩47,377 | ₩48,444 | -1.89% | 23.4만 |
|---|
| 2026.06.04 | ₩50,299 | ₩54,895 | ₩50,299 | ₩51,553 | +2.49% | 39.1만 |
|---|
| 2026.06.03 | ₩60,238 | ₩60,238 | ₩50,032 | ₩50,032 | -16.94% | 46.4만 |
|---|
| 2026.06.02 | ₩61,839 | ₩62,973 | ₩56,036 | ₩58,797 | -4.92% | 65.9만 |
|---|
| 2026.06.01 | ₩59,098 | ₩70,618 | ₩58,677 | ₩68,443 | +15.81% | 74.6만 |
|---|
| 2026.05.29 | ₩50,726 | ₩57,583 | ₩50,699 | ₩57,463 | +13.28% | 58.4만 |
|---|
| 2026.05.28 | ₩50,112 | ₩52,327 | ₩47,230 | ₩50,512 | +0.80% | 130.2만 |
|---|
| 2026.05.27 | ₩29,459 | ₩30,553 | ₩28,418 | ₩29,112 | -1.18% | 117.9만 |
|---|
| 2026.05.26 | ₩29,352 | ₩31,020 | ₩28,938 | ₩30,166 | +2.77% | 38만 |
|---|
| 2026.05.22 | ₩26,390 | ₩28,551 | ₩26,390 | ₩28,365 | +7.48% | 23.2만 |
|---|
| 2026.05.21 | ₩25,663 | ₩26,283 | ₩24,949 | ₩26,283 | +2.42% | 15.7만 |
|---|
| 2026.05.20 | ₩26,017 | ₩26,884 | ₩25,349 | ₩26,430 | +1.59% | 20.9만 |
|---|
| 2026.05.19 | ₩27,618 | ₩29,752 | ₩26,564 | ₩27,618 | 0.00% | 66.2만 |
|---|
| 2026.05.18 | ₩23,788 | ₩26,089 | ₩23,241 | ₩25,936 | +9.03% | 33.7만 |
|---|
| 2026.05.15 | ₩21,294 | ₩24,482 | ₩21,294 | ₩23,909 | +12.28% | 28.5만 |
|---|
| 2026.05.14 | ₩22,281 | ₩22,428 | ₩20,746 | ₩21,774 | -2.28% | 14.5만 |
|---|
| 2026.05.13 | ₩21,814 | ₩23,001 | ₩20,537 | ₩22,214 | +1.83% | 14만 |
|---|
| 2026.05.12 | ₩22,027 | ₩22,734 | ₩21,554 | ₩22,348 | +1.45% | 11.9만 |
|---|
| 2026.05.11 | ₩21,814 | ₩23,081 | ₩21,139 | ₩21,947 | +0.61% | 12.3만 |
|---|
| 2026.05.08 | ₩22,214 | ₩22,414 | ₩19,999 | ₩22,388 | +0.78% | 43.4만 |
|---|
| 2026.05.07 | ₩22,748 | ₩23,512 | ₩21,867 | ₩22,841 | +0.41% | 76.4만 |
|---|
| 2026.05.06 | ₩19,439 | ₩19,439 | ₩18,065 | ₩18,892 | -2.81% | 16.5만 |
|---|
| 2026.05.05 | ₩20,773 | ₩20,820 | ₩18,945 | ₩19,599 | -5.65% | 8.6만 |
|---|
| 2026.05.04 | ₩19,913 | ₩21,587 | ₩19,639 | ₩20,133 | +1.11% | 12.2만 |
|---|
| 2026.05.01 | ₩19,372 | ₩20,318 | ₩18,745 | ₩19,239 | -0.69% | 17.1만 |
|---|
| 2026.04.30 | ₩19,479 | ₩19,479 | ₩17,264 | ₩18,252 | -6.30% | 8.4만 |
|---|
| 2026.04.29 | ₩19,759 | ₩19,813 | ₩18,865 | ₩19,359 | -2.03% | 4.1만 |
|---|
| 2026.04.28 | ₩20,199 | ₩20,947 | ₩19,559 | ₩19,946 | -1.25% | 7.6만 |
|---|
| 2026.04.27 | ₩19,973 | ₩20,865 | ₩19,239 | ₩20,199 | +1.14% | 7.9만 |
|---|
| 2026.04.24 | ₩21,200 | ₩21,200 | ₩17,631 | ₩19,199 | -9.44% | 27.4만 |
|---|
| 2026.04.23 | ₩22,001 | ₩22,014 | ₩19,412 | ₩21,013 | -4.49% | 16.9만 |
|---|
| 2026.04.22 | ₩23,015 | ₩24,149 | ₩22,521 | ₩23,962 | +4.12% | 9만 |
|---|
| 2026.04.21 | ₩22,574 | ₩23,882 | ₩22,275 | ₩22,461 | -0.50% | 13.6만 |
|---|
| 2026.04.20 | ₩20,440 | ₩22,761 | ₩20,425 | ₩22,481 | +9.99% | 14.3만 |
|---|
| 2026.04.17 | ₩20,960 | ₩21,439 | ₩20,346 | ₩20,400 | -2.67% | 10.9만 |
|---|
| 2026.04.16 | ₩21,881 | ₩22,594 | ₩20,306 | ₩20,493 | -6.34% | 18.2만 |
|---|
| 2026.04.15 | ₩18,692 | ₩20,813 | ₩18,692 | ₩20,813 | +11.35% | 30.5만 |
|---|
| 2026.04.14 | ₩18,198 | ₩19,346 | ₩17,611 | ₩18,318 | +0.66% | 28.7만 |
|---|
| 2026.04.13 | ₩14,783 | ₩17,998 | ₩14,783 | ₩17,905 | +21.12% | 63.5만 |
|---|
| 2026.04.10 | ₩17,745 | ₩17,771 | ₩14,022 | ₩14,943 | -15.79% | 62.9만 |
|---|
| 2026.04.09 | ₩23,055 | ₩23,055 | ₩17,478 | ₩17,691 | -23.26% | 42.1만 |
|---|
| 2026.04.08 | ₩24,856 | ₩25,445 | ₩22,988 | ₩22,988 | -7.51% | 2만 |
|---|
| 2026.04.07 | ₩23,295 | ₩23,348 | ₩21,854 | ₩22,997 | -1.28% | 3.7만 |
|---|
| 2026.04.06 | ₩23,548 | ₩23,548 | ₩22,481 | ₩23,061 | -2.07% | 2.5만 |
|---|
| 2026.04.02 | ₩22,935 | ₩24,295 | ₩22,908 | ₩24,069 | +4.94% | 1.7만 |
|---|
| 2026.04.01 | ₩24,015 | ₩24,936 | ₩23,015 | ₩24,282 | +1.11% | 2.8만 |
|---|
| 2026.03.31 | ₩23,348 | ₩24,415 | ₩21,747 | ₩23,361 | +0.06% | 4만 |
|---|
| 2026.03.30 | ₩24,656 | ₩26,105 | ₩24,242 | ₩24,255 | -1.62% | 1.5만 |
|---|
| 2026.03.27 | ₩25,363 | ₩25,723 | ₩23,735 | ₩24,162 | -4.73% | 4만 |
|---|
| 2026.03.26 | ₩26,057 | ₩28,698 | ₩26,057 | ₩27,471 | +5.43% | 2.5만 |
|---|
| 2026.03.25 | ₩27,831 | ₩27,958 | ₩26,150 | ₩26,784 | -3.76% | 2.9만 |
|---|
| 2026.03.24 | ₩30,953 | ₩30,953 | ₩27,284 | ₩27,431 | -11.38% | 5.4만 |
|---|
| 2026.03.23 | ₩30,619 | ₩32,581 | ₩30,619 | ₩31,553 | +3.05% | 3.1만 |
|---|
| 2026.03.20 | ₩31,700 | ₩31,700 | ₩29,232 | ₩29,499 | -6.94% | 4만 |
|---|
| 2026.03.19 | ₩30,913 | ₩32,754 | ₩30,913 | ₩32,470 | +5.04% | 5.5천 |
|---|
| 2026.03.18 | ₩31,860 | ₩33,296 | ₩31,313 | ₩31,313 | -1.72% | 2.5만 |
|---|
| 2026.03.17 | ₩31,834 | ₩33,581 | ₩31,834 | ₩32,047 | +0.67% | 1.4만 |
|---|
| 2026.03.16 | ₩34,422 | ₩34,422 | ₩31,940 | ₩32,124 | -6.67% | 1.4만 |
|---|
| 2026.03.13 | ₩34,022 | ₩34,889 | ₩32,541 | ₩33,515 | -1.49% | 9.7천 |
|---|
| 2026.03.12 | ₩35,541 | ₩36,156 | ₩33,208 | ₩33,355 | -6.15% | 2.6만 |
|---|
| 2026.03.11 | ₩34,022 | ₩35,463 | ₩33,501 | ₩33,861 | -0.47% | 6.1만 |
|---|
| 2026.03.10 | ₩35,463 | ₩35,489 | ₩32,394 | ₩32,461 | -8.47% | 8.5만 |
|---|
| 2026.03.09 | ₩33,221 | ₩35,489 | ₩32,674 | ₩35,342 | +6.39% | 3.5만 |
|---|
| 2026.03.06 | ₩32,394 | ₩35,503 | ₩32,394 | ₩34,622 | +6.88% | 7.1만 |
|---|
| 2026.03.05 | ₩29,992 | ₩33,928 | ₩29,992 | ₩33,595 | +12.01% | 7.2만 |
|---|
| 2026.03.04 | ₩29,886 | ₩30,726 | ₩28,832 | ₩29,872 | -0.04% | 4.1만 |
|---|
| 2026.03.03 | ₩29,219 | ₩30,820 | ₩26,163 | ₩28,965 | -0.87% | 6.2만 |
|---|
| 2026.03.02 | ₩28,652 | ₩31,373 | ₩28,652 | ₩31,273 | +9.15% | 8.9만 |
|---|
| 2026.02.27 | ₩29,979 | ₩31,500 | ₩28,818 | ₩30,152 | +0.58% | 9.1만 |
|---|
| 2026.02.26 | ₩33,528 | ₩36,276 | ₩30,019 | ₩32,341 | -3.54% | 34.1만 |
|---|
| 2026.02.25 | ₩28,031 | ₩31,206 | ₩27,884 | ₩31,073 | +10.85% | 34.2만 |
|---|
| 2026.02.24 | ₩27,004 | ₩28,685 | ₩26,017 | ₩28,018 | +3.75% | 7.3만 |
|---|
| 2026.02.23 | ₩31,740 | ₩31,740 | ₩26,017 | ₩26,564 | -16.31% | 11.5만 |
|---|
| 2026.02.20 | ₩35,769 | ₩36,276 | ₩31,947 | ₩32,327 | -9.62% | 4.2만 |
|---|
| 2026.02.19 | ₩33,741 | ₩35,529 | ₩33,568 | ₩35,289 | +4.59% | 7.1만 |
|---|
| 2026.02.18 | ₩32,434 | ₩34,902 | ₩32,287 | ₩34,062 | +5.02% | 5만 |
|---|
| 2026.02.17 | ₩34,022 | ₩35,809 | ₩32,354 | ₩33,528 | -1.45% | 5.7만 |
|---|
| 2026.02.13 | ₩33,208 | ₩37,583 | ₩33,208 | ₩36,170 | +8.92% | 8만 |
|---|
| 2026.02.12 | ₩35,382 | ₩35,636 | ₩31,513 | ₩32,541 | -8.03% | 6.4만 |
|---|
| 2026.02.11 | ₩38,825 | ₩38,825 | ₩32,981 | ₩35,356 | -8.93% | 6.7만 |
|---|
| 2026.02.10 | ₩37,544 | ₩37,957 | ₩35,489 | ₩37,023 | -1.39% | 9.3만 |
|---|
| 2026.02.09 | ₩31,353 | ₩34,422 | ₩30,566 | ₩34,422 | +9.79% | 7.5만 |
|---|
| 2026.02.06 | ₩29,018 | ₩31,927 | ₩28,725 | ₩31,246 | +7.68% | 9.3만 |
|---|
| 2026.02.05 | ₩29,592 | ₩30,079 | ₩27,191 | ₩27,604 | -6.72% | 5.3만 |
|---|
| 2026.02.04 | ₩32,341 | ₩32,434 | ₩28,165 | ₩30,313 | -6.27% | 11.3만 |
|---|
| 2026.02.03 | ₩40,973 | ₩40,973 | ₩31,553 | ₩33,154 | -19.08% | 14.2만 |
|---|
| 2026.02.02 | ₩43,054 | ₩43,334 | ₩40,919 | ₩41,546 | -3.50% | 4.5만 |
|---|
| 2026.01.30 | ₩45,069 | ₩46,910 | ₩41,706 | ₩42,414 | -5.89% | 3.5만 |
|---|
| 2026.01.29 | ₩48,644 | ₩48,644 | ₩43,754 | ₩44,455 | -8.61% | 10만 |
|---|
| 2026.01.28 | ₩54,701 | ₩56,062 | ₩52,625 | ₩53,341 | -2.49% | 5.3만 |
|---|
| 2026.01.27 | ₩53,367 | ₩53,367 | ₩50,032 | ₩51,582 | -3.35% | 2.3만 |
|---|
| 2026.01.26 | ₩50,405 | ₩52,527 | ₩50,352 | ₩50,832 | +0.85% | 1.6만 |
|---|
| 2026.01.23 | ₩50,432 | ₩52,429 | ₩49,978 | ₩50,339 | -0.19% | 2.8만 |
|---|
| 2026.01.22 | ₩50,052 | ₩51,233 | ₩47,910 | ₩51,233 | +2.36% | 2.8만 |
|---|
| 2026.01.21 | ₩48,244 | ₩50,432 | ₩48,163 | ₩48,618 | +0.77% | 3.6만 |
|---|
| 2026.01.20 | ₩48,644 | ₩50,152 | ₩48,030 | ₩49,205 | +1.15% | 3.8만 |
|---|
| 2026.01.16 | ₩49,805 | ₩53,367 | ₩49,245 | ₩50,552 | +1.50% | 4.8만 |
|---|
| 2026.01.15 | ₩48,951 | ₩50,205 | ₩48,544 | ₩49,365 | +0.84% | 4.5만 |
|---|
| 2026.01.14 | ₩49,992 | ₩50,085 | ₩47,884 | ₩48,818 | -2.35% | 6.5만 |
|---|
| 2026.01.13 | ₩54,848 | ₩55,849 | ₩49,365 | ₩50,379 | -8.15% | 16.3만 |
|---|
| 2026.01.12 | ₩53,861 | ₩56,609 | ₩52,967 | ₩55,662 | +3.34% | 2.9만 |
|---|
| 2026.01.09 | ₩58,397 | ₩58,784 | ₩54,955 | ₩55,048 | -5.73% | 7.3만 |
|---|
| 2026.01.08 | ₩63,627 | ₩63,627 | ₩57,911 | ₩58,077 | -8.72% | 3.7만 |
|---|
| 2026.01.07 | ₩61,866 | ₩64,041 | ₩61,612 | ₩62,973 | +1.79% | 2.7만 |
|---|
| 2026.01.06 | ₩59,077 | ₩63,747 | ₩57,931 | ₩63,707 | +7.84% | 5.2만 |
|---|
| 2026.01.05 | ₩55,262 | ₩59,826 | ₩55,168 | ₩58,037 | +5.02% | 5.2만 |
|---|
| 2026.01.02 | ₩57,036 | ₩57,176 | ₩53,294 | ₩53,928 | -5.45% | 1.9만 |
|---|
| 2025.12.31 | ₩56,809 | ₩57,476 | ₩55,649 | ₩55,649 | -2.04% | 1.2만 |
|---|
| 2025.12.30 | ₩57,770 | ₩58,320 | ₩56,863 | ₩56,863 | -1.57% | 1.7만 |
|---|
| 2025.12.29 | ₩57,543 | ₩58,490 | ₩57,330 | ₩57,557 | +0.02% | 1.5만 |
|---|
| 2025.12.26 | ₩57,383 | ₩58,330 | ₩57,290 | ₩58,064 | +1.19% | 3.4만 |
|---|
| 2025.12.24 | ₩58,104 | ₩58,197 | ₩56,422 | ₩57,543 | -0.96% | 2.5만 |
|---|
| 2025.12.23 | ₩61,719 | ₩62,907 | ₩59,551 | ₩62,280 | +0.91% | 7.2만 |
|---|
| 2025.12.22 | ₩62,159 | ₩63,374 | ₩60,732 | ₩63,200 | +1.67% | 6.2만 |
|---|
| 2025.12.19 | ₩60,065 | ₩61,612 | ₩59,081 | ₩60,772 | +1.18% | 6.2만 |
|---|
| 2025.12.18 | ₩59,678 | ₩61,535 | ₩58,557 | ₩60,225 | +0.92% | 5.1만 |
|---|
| 2025.12.17 | ₩61,416 | ₩62,213 | ₩57,597 | ₩57,610 | -6.20% | 4.1만 |
|---|
| 2025.12.16 | ₩55,996 | ₩60,505 | ₩55,929 | ₩60,278 | +7.65% | 5.1만 |
|---|
| 2025.12.15 | ₩59,331 | ₩59,331 | ₩55,582 | ₩56,689 | -4.45% | 4.9만 |
|---|
| 2025.12.12 | ₩58,904 | ₩60,959 | ₩57,343 | ₩58,464 | -0.75% | 5.9만 |
|---|
| 2025.12.11 | ₩57,623 | ₩60,879 | ₩57,623 | ₩60,011 | +4.14% | 12.2만 |
|---|
| 2025.12.10 | ₩60,719 | ₩60,932 | ₩57,917 | ₩58,410 | -3.80% | 9만 |
|---|
| 2025.12.09 | ₩62,560 | ₩62,960 | ₩60,106 | ₩61,052 | -2.41% | 10.9만 |
|---|
| 2025.12.08 | ₩65,855 | ₩66,159 | ₩61,959 | ₩61,959 | -5.92% | 8.8만 |
|---|
| 2025.12.05 | ₩68,564 | ₩68,564 | ₩63,040 | ₩64,708 | -5.62% | 31.4만 |
|---|
| 2025.12.04 | ₩74,714 | ₩74,807 | ₩68,257 | ₩69,644 | -6.79% | 55.2만 |
|---|
| 2025.12.03 | ₩85,334 | ₩90,804 | ₩84,053 | ₩89,870 | +5.32% | 38만 |
|---|
| 2025.12.02 | ₩86,041 | ₩90,431 | ₩84,881 | ₩86,722 | +0.79% | 5.2만 |
|---|
| 2025.12.01 | ₩77,715 | ₩81,105 | ₩77,715 | ₩80,398 | +3.45% | 1.8만 |
|---|
| 2025.11.28 | ₩80,051 | ₩81,518 | ₩79,010 | ₩79,010 | -1.30% | 6.5천 |
|---|
| 2025.11.26 | ₩80,891 | ₩80,891 | ₩78,370 | ₩78,370 | -3.12% | 1.9만 |
|---|
| 2025.11.25 | ₩73,900 | ₩80,051 | ₩72,980 | ₩79,971 | +8.21% | 1.6만 |
|---|
| 2025.11.24 | ₩73,887 | ₩75,405 | ₩73,513 | ₩74,394 | +0.69% | 3.2천 |
|---|
| 2025.11.21 | ₩75,374 | ₩75,374 | ₩67,159 | ₩69,511 | -7.78% | 2만 |
|---|
| 2025.11.20 | ₩86,722 | ₩87,034 | ₩76,128 | ₩76,128 | -12.22% | 1.5만 |
|---|
| 2025.11.19 | ₩82,719 | ₩84,440 | ₩81,385 | ₩83,320 | +0.73% | 4.5천 |
|---|
| 2025.11.18 | ₩79,437 | ₩82,987 | ₩79,257 | ₩82,987 | +4.47% | 4천 |
|---|
| 2025.11.17 | ₩83,680 | ₩86,522 | ₩80,658 | ₩82,079 | -1.91% | 2.1만 |
|---|
| 2025.11.14 | ₩78,223 | ₩86,442 | ₩76,522 | ₩84,760 | +8.36% | 2.8만 |
|---|
| 2025.11.13 | ₩89,897 | ₩91,151 | ₩83,640 | ₩84,720 | -5.76% | 3.3만 |
|---|
| 2025.11.12 | ₩97,622 | ₩97,622 | ₩91,884 | ₩93,860 | -3.85% | 2.6만 |
|---|
| 2025.11.11 | ₩92,579 | ₩95,928 | ₩92,579 | ₩94,847 | +2.45% | 2만 |
|---|
| 2025.11.10 | ₩93,393 | ₩95,681 | ₩92,098 | ₩92,098 | -1.39% | 2.7만 |
|---|
| 2025.11.07 | ₩86,161 | ₩90,352 | ₩83,560 | ₩88,683 | +2.93% | 4.9만 |
|---|
| 2025.11.06 | ₩92,966 | ₩96,568 | ₩88,868 | ₩90,738 | -2.40% | 7.8만 |
|---|
| 2025.11.05 | ₩89,830 | ₩92,912 | ₩89,737 | ₩90,764 | +1.04% | 3.4만 |
|---|
| 2025.11.04 | ₩94,900 | ₩99,530 | ₩89,257 | ₩90,724 | -4.40% | 5.4만 |
|---|
| 2025.11.03 | ₩99,143 | ₩101,818 | ₩97,462 | ₩99,730 | +0.59% | 4.5만 |
|---|
| 2025.10.31 | ₩98,836 | ₩98,836 | ₩92,085 | ₩98,462 | -0.38% | 6.3만 |
|---|
| 2025.10.30 | ₩90,571 | ₩96,869 | ₩90,164 | ₩94,994 | +4.88% | 4.1만 |
|---|
| 2025.10.29 | ₩94,033 | ₩96,061 | ₩91,378 | ₩94,273 | +0.26% | 3.8만 |
|---|
| 2025.10.28 | ₩91,925 | ₩95,367 | ₩91,171 | ₩92,472 | +0.60% | 4.6만 |
|---|
| 2025.10.27 | ₩91,058 | ₩92,786 | ₩89,417 | ₩92,299 | +1.36% | 4.7만 |
|---|
| 2025.10.24 | ₩85,528 | ₩87,656 | ₩83,278 | ₩86,748 | +1.43% | 3.8만 |
|---|
| 2025.10.23 | ₩78,983 | ₩83,546 | ₩78,722 | ₩82,919 | +4.98% | 3.8만 |
|---|
| 2025.10.22 | ₩78,650 | ₩81,212 | ₩74,381 | ₩75,781 | -3.65% | 3.6만 |
|---|
| 2025.10.21 | ₩78,890 | ₩80,931 | ₩76,915 | ₩80,162 | +1.61% | 2.9만 |
|---|
| 2025.10.20 | ₩77,663 | ₩79,477 | ₩76,675 | ₩79,010 | +1.74% | 4.4만 |
|---|
| 2025.10.17 | ₩74,527 | ₩76,055 | ₩73,489 | ₩75,488 | +1.29% | 2.6만 |
|---|
| 2025.10.16 | ₩79,891 | ₩82,452 | ₩73,807 | ₩75,835 | -5.08% | 10.3만 |
|---|
| 2025.10.15 | ₩78,316 | ₩78,316 | ₩75,715 | ₩75,755 | -3.27% | 1.6만 |
|---|
| 2025.10.14 | ₩77,185 | ₩78,024 | ₩74,174 | ₩75,621 | -2.03% | 2.4만 |
|---|
| 2025.10.13 | ₩79,130 | ₩80,705 | ₩78,263 | ₩79,811 | +0.86% | 2.2만 |
|---|
| 2025.10.10 | ₩83,847 | ₩84,454 | ₩76,782 | ₩77,196 | -7.93% | 8만 |
|---|