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 | ₩93,449 | ₩105,570 | ₩93,188 | ₩105,570 | +12.97% | 7.5만 |
| 2026.10.08 | ₩87,828 | ₩92,381 | ₩87,575 | ₩92,187 | +4.96% | 6.2만 |
| 2026.10.07 | ₩87,281 | ₩89,817 | ₩86,160 | ₩86,718 | -0.65% | 2만 |
| 2026.10.06 | ₩90,365 | ₩94,637 | ₩87,775 | ₩87,775 | -2.87% | 5.1만 |
| 2026.10.05 | ₩90,231 | ₩91,219 | ₩89,137 | ₩89,831 | -0.44% | 2.6만 |
| 2026.10.02 | ₩92,447 | ₩92,975 | ₩87,174 | ₩90,865 | -1.71% | 3.5만 |
| 2026.10.01 | ₩90,792 | ₩92,474 | ₩89,043 | ₩90,452 | -0.37% | 2.6만 |
| 2026.09.30 | ₩87,455 | ₩94,443 | ₩87,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,964 |
| +2.87% |
| 6.6만 |
| 2026.09.29 | ₩86,080 | ₩86,093 | ₩82,542 | ₩85,532 | -0.64% | 2.7만 |
|---|
| 2026.09.28 | ₩80,873 | ₩87,107 | ₩78,764 | ₩83,543 | +3.30% | 6.3만 |
|---|
| 2026.09.25 | ₩87,241 | ₩94,316 | ₩86,613 | ₩88,414 | +1.35% | 3.8만 |
|---|
| 2026.09.24 | ₩85,439 | ₩89,631 | ₩84,157 | ₩87,354 | +2.24% | 3.5만 |
|---|
| 2026.09.23 | ₩89,030 | ₩95,104 | ₩87,188 | ₩87,815 | -1.36% | 4.8만 |
|---|
| 2026.09.22 | ₩93,902 | ₩93,929 | ₩87,668 | ₩88,289 | -5.98% | 6.6만 |
|---|
| 2026.09.21 | ₩88,109 | ₩90,231 | ₩86,213 | ₩90,231 | +2.41% | 5.5만 |
|---|
| 2026.09.18 | ₩90,291 | ₩90,291 | ₩85,706 | ₩85,986 | -4.77% | 3.4만 |
|---|
| 2026.09.17 | ₩86,674 | ₩93,315 | ₩85,973 | ₩90,031 | +3.87% | 5.3만 |
|---|
| 2026.09.16 | ₩80,312 | ₩89,657 | ₩80,312 | ₩86,033 | +7.12% | 5.7만 |
|---|
| 2026.09.15 | ₩82,502 | ₩84,651 | ₩79,712 | ₩82,272 | -0.28% | 3.8만 |
|---|
| 2026.09.14 | ₩84,531 | ₩89,117 | ₩80,873 | ₩86,587 | +2.43% | 8.4만 |
|---|
| 2026.09.11 | ₩86,146 | ₩87,762 | ₩82,582 | ₩85,198 | -1.10% | 6.5만 |
|---|
| 2026.09.10 | ₩85,586 | ₩91,971 | ₩83,516 | ₩85,692 | +0.12% | 7.1만 |
|---|
| 2026.09.09 | ₩88,175 | ₩90,876 | ₩86,774 | ₩86,774 | -1.59% | 6.1만 |
|---|
| 2026.09.08 | ₩88,803 | ₩91,660 | ₩87,428 | ₩88,576 | -0.26% | 13.9만 |
|---|
| 2026.09.04 | ₩98,789 | ₩100,337 | ₩89,777 | ₩89,991 | -8.91% | 11.5만 |
|---|
| 2026.09.03 | ₩111,284 | ₩114,808 | ₩100,124 | ₩100,297 | -9.87% | 53.9만 |
|---|
| 2026.09.02 | ₩78,884 | ₩82,342 | ₩74,852 | ₩76,374 | -3.18% | 29.9만 |
|---|
| 2026.09.01 | ₩86,814 | ₩87,675 | ₩81,968 | ₩82,446 | -5.03% | 6.4만 |
|---|
| 2026.08.31 | ₩85,666 | ₩89,684 | ₩84,838 | ₩89,158 | +4.08% | 4.9만 |
|---|
| 2026.08.28 | ₩87,455 | ₩90,939 | ₩86,106 | ₩87,254 | -0.23% | 4.3만 |
|---|
| 2026.08.27 | ₩86,654 | ₩90,362 | ₩84,458 | ₩87,948 | +1.49% | 8만 |
|---|
| 2026.08.26 | ₩79,098 | ₩82,001 | ₩77,082 | ₩80,953 | +2.35% | 1.6만 |
|---|
| 2026.08.25 | ₩84,010 | ₩85,732 | ₩77,589 | ₩81,888 | -2.53% | 3.9만 |
|---|
| 2026.08.24 | ₩88,776 | ₩88,923 | ₩84,431 | ₩84,704 | -4.59% | 4만 |
|---|
| 2026.08.21 | ₩84,785 | ₩90,485 | ₩82,375 | ₩90,472 | +6.71% | 3.9만 |
|---|
| 2026.08.20 | ₩86,934 | ₩86,934 | ₩82,408 | ₩83,984 | -3.39% | 4.7만 |
|---|
| 2026.08.19 | ₩85,172 | ₩86,493 | ₩81,834 | ₩85,973 | +0.94% | 2.9만 |
|---|
| 2026.08.18 | ₩88,616 | ₩90,712 | ₩84,291 | ₩87,214 | -1.58% | 5.7만 |
|---|
| 2026.08.17 | ₩86,560 | ₩91,446 | ₩86,560 | ₩89,457 | +3.35% | 3.4만 |
|---|
| 2026.08.14 | ₩93,662 | ₩93,889 | ₩86,800 | ₩88,109 | -5.93% | 4.8만 |
|---|
| 2026.08.13 | ₩90,925 | ₩94,402 | ₩90,004 | ₩93,729 | +3.08% | 4.1만 |
|---|
| 2026.08.12 | ₩91,179 | ₩95,451 | ₩90,181 | ₩91,059 | -0.13% | 6.3만 |
|---|
| 2026.08.11 | ₩90,799 | ₩93,676 | ₩88,276 | ₩91,820 | +1.12% | 3.8만 |
|---|
| 2026.08.10 | ₩89,177 | ₩95,211 | ₩88,222 | ₩92,060 | +3.23% | 5.7만 |
|---|
| 2026.08.07 | ₩85,519 | ₩90,111 | ₩85,519 | ₩89,938 | +5.17% | 5.7만 |
|---|
| 2026.08.06 | ₩80,192 | ₩84,765 | ₩76,468 | ₩83,223 | +3.78% | 6.7만 |
|---|
| 2026.08.05 | ₩83,503 | ₩85,492 | ₩81,754 | ₩82,635 | -1.04% | 7.1만 |
|---|
| 2026.08.04 | ₩75,360 | ₩84,598 | ₩75,360 | ₩82,595 | +9.60% | 7.6만 |
|---|
| 2026.08.03 | ₩71,114 | ₩81,701 | ₩71,114 | ₩78,203 | +9.97% | 13.3만 |
|---|
| 2026.07.31 | ₩74,799 | ₩76,167 | ₩70,887 | ₩70,887 | -5.23% | 10.5만 |
|---|
| 2026.07.30 | ₩69,312 | ₩73,584 | ₩66,796 | ₩73,584 | +6.16% | 21.2만 |
|---|
| 2026.07.29 | ₩63,638 | ₩71,114 | ₩63,625 | ₩66,549 | +4.57% | 21만 |
|---|
| 2026.07.28 | ₩60,087 | ₩63,825 | ₩53,573 | ₩60,982 | +1.49% | 11만 |
|---|
| 2026.07.27 | ₩62,637 | ₩64,359 | ₩58,926 | ₩62,210 | -0.68% | 5.1만 |
|---|
| 2026.07.24 | ₩58,325 | ₩60,982 | ₩57,898 | ₩59,807 | +2.54% | 6.1만 |
|---|
| 2026.07.23 | ₩61,102 | ₩64,213 | ₩56,843 | ₩58,752 | -3.85% | 8.1만 |
|---|
| 2026.07.22 | ₩59,807 | ₩60,775 | ₩56,737 | ₩59,780 | -0.04% | 11.4만 |
|---|
| 2026.07.21 | ₩61,382 | ₩65,040 | ₩60,742 | ₩61,796 | +0.67% | 7.3만 |
|---|
| 2026.07.20 | ₩60,021 | ₩64,079 | ₩60,021 | ₩62,891 | +4.78% | 5.6만 |
|---|
| 2026.07.17 | ₩56,790 | ₩62,784 | ₩56,777 | ₩60,324 | +6.22% | 4.8만 |
|---|
| 2026.07.16 | ₩62,103 | ₩63,044 | ₩58,459 | ₩60,648 | -2.34% | 5.1만 |
|---|
| 2026.07.15 | ₩65,361 | ₩65,361 | ₩59,687 | ₩62,098 | -4.99% | 4.2만 |
|---|
| 2026.07.14 | ₩56,977 | ₩64,953 | ₩56,977 | ₩63,972 | +12.28% | 6.5만 |
|---|
| 2026.07.13 | ₩58,857 | ₩62,984 | ₩57,798 | ₩60,688 | +3.11% | 5만 |
|---|
| 2026.07.10 | ₩61,943 | ₩63,412 | ₩56,083 | ₩57,260 | -7.56% | 6.4만 |
|---|
| 2026.07.09 | ₩55,362 | ₩60,301 | ₩53,639 | ₩60,301 | +8.92% | 5.7만 |
|---|
| 2026.07.08 | ₩55,001 | ₩58,158 | ₩54,748 | ₩57,498 | +4.54% | 4.6만 |
|---|
| 2026.07.07 | ₩60,074 | ₩61,636 | ₩58,032 | ₩58,232 | -3.07% | 8.7만 |
|---|
| 2026.07.06 | ₩54,587 | ₩59,380 | ₩54,587 | ₩57,905 | +6.08% | 4.8만 |
|---|
| 2026.07.02 | ₩55,148 | ₩59,026 | ₩54,000 | ₩56,603 | +2.64% | 15.4만 |
|---|
| 2026.07.01 | ₩56,189 | ₩58,325 | ₩54,866 | ₩57,404 | +2.16% | 21만 |
|---|
| 2026.06.30 | ₩52,064 | ₩54,881 | ₩51,450 | ₩54,454 | +4.59% | 13.6만 |
|---|
| 2026.06.29 | ₩53,206 | ₩54,921 | ₩51,556 | ₩53,426 | +0.41% | 22.2만 |
|---|
| 2026.06.26 | ₩42,920 | ₩52,545 | ₩42,920 | ₩52,078 | +21.34% | 34.9만 |
|---|
| 2026.06.25 | ₩42,759 | ₩45,857 | ₩40,250 | ₩43,827 | +2.50% | 6.6만 |
|---|
| 2026.06.24 | ₩44,321 | ₩46,711 | ₩42,988 | ₩43,520 | -1.81% | 7.3만 |
|---|
| 2026.06.23 | ₩44,321 | ₩46,403 | ₩42,039 | ₩45,416 | +2.47% | 9.3만 |
|---|
| 2026.06.22 | ₩45,109 | ₩49,448 | ₩43,400 | ₩43,747 | -3.02% | 10.2만 |
|---|
| 2026.06.18 | ₩45,736 | ₩46,584 | ₩40,930 | ₩46,217 | +1.05% | 27.7만 |
|---|
| 2026.06.17 | ₩48,139 | ₩49,541 | ₩45,509 | ₩47,045 | -2.27% | 23.6만 |
|---|
| 2026.06.16 | ₩48,433 | ₩51,903 | ₩46,905 | ₩48,727 | +0.61% | 13.9만 |
|---|
| 2026.06.15 | ₩46,671 | ₩51,090 | ₩45,790 | ₩49,715 | +6.52% | 16.8만 |
|---|
| 2026.06.12 | ₩49,548 | ₩50,315 | ₩45,675 | ₩46,110 | -6.94% | 12.3만 |
|---|
| 2026.06.11 | ₩49,261 | ₩51,063 | ₩46,731 | ₩49,701 | +0.89% | 11.1만 |
|---|
| 2026.06.10 | ₩47,418 | ₩52,892 | ₩46,678 | ₩49,020 | +3.38% | 12.6만 |
|---|
| 2026.06.09 | ₩48,887 | ₩51,864 | ₩44,989 | ₩49,101 | +0.44% | 17.8만 |
|---|
| 2026.06.08 | ₩48,753 | ₩52,572 | ₩48,753 | ₩49,408 | +1.34% | 15.4만 |
|---|
| 2026.06.05 | ₩49,408 | ₩52,445 | ₩47,405 | ₩48,473 | -1.89% | 23.4만 |
|---|
| 2026.06.04 | ₩50,329 | ₩54,928 | ₩50,329 | ₩51,584 | +2.49% | 39.1만 |
|---|
| 2026.06.03 | ₩60,274 | ₩60,274 | ₩50,062 | ₩50,062 | -16.94% | 46.4만 |
|---|
| 2026.06.02 | ₩61,876 | ₩63,011 | ₩56,069 | ₩58,833 | -4.92% | 65.9만 |
|---|
| 2026.06.01 | ₩59,133 | ₩70,660 | ₩58,712 | ₩68,484 | +15.81% | 74.6만 |
|---|
| 2026.05.29 | ₩50,756 | ₩57,618 | ₩50,729 | ₩57,498 | +13.28% | 58.4만 |
|---|
| 2026.05.28 | ₩50,142 | ₩52,358 | ₩47,258 | ₩50,542 | +0.80% | 130.2만 |
|---|
| 2026.05.27 | ₩29,476 | ₩30,571 | ₩28,435 | ₩29,129 | -1.18% | 117.9만 |
|---|
| 2026.05.26 | ₩29,370 | ₩31,038 | ₩28,956 | ₩30,184 | +2.77% | 38만 |
|---|
| 2026.05.22 | ₩26,406 | ₩28,569 | ₩26,406 | ₩28,382 | +7.48% | 23.2만 |
|---|
| 2026.05.21 | ₩25,678 | ₩26,299 | ₩24,964 | ₩26,299 | +2.42% | 15.7만 |
|---|
| 2026.05.20 | ₩26,032 | ₩26,900 | ₩25,365 | ₩26,446 | +1.59% | 20.9만 |
|---|
| 2026.05.19 | ₩27,634 | ₩29,770 | ₩26,579 | ₩27,634 | 0.00% | 66.2만 |
|---|
| 2026.05.18 | ₩23,803 | ₩26,104 | ₩23,255 | ₩25,952 | +9.03% | 33.7만 |
|---|
| 2026.05.15 | ₩21,306 | ₩24,497 | ₩21,306 | ₩23,923 | +12.28% | 28.5만 |
|---|
| 2026.05.14 | ₩22,294 | ₩22,441 | ₩20,759 | ₩21,787 | -2.28% | 14.5만 |
|---|
| 2026.05.13 | ₩21,827 | ₩23,015 | ₩20,549 | ₩22,227 | +1.83% | 14만 |
|---|
| 2026.05.12 | ₩22,041 | ₩22,748 | ₩21,567 | ₩22,361 | +1.45% | 11.9만 |
|---|
| 2026.05.11 | ₩21,827 | ₩23,095 | ₩21,151 | ₩21,960 | +0.61% | 12.3만 |
|---|
| 2026.05.08 | ₩22,227 | ₩22,428 | ₩20,011 | ₩22,401 | +0.78% | 43.4만 |
|---|
| 2026.05.07 | ₩22,761 | ₩23,526 | ₩21,880 | ₩22,855 | +0.41% | 76.4만 |
|---|
| 2026.05.06 | ₩19,451 | ₩19,451 | ₩18,076 | ₩18,903 | -2.81% | 16.5만 |
|---|
| 2026.05.05 | ₩20,786 | ₩20,832 | ₩18,957 | ₩19,611 | -5.65% | 8.6만 |
|---|
| 2026.05.04 | ₩19,925 | ₩21,600 | ₩19,651 | ₩20,145 | +1.11% | 12.2만 |
|---|
| 2026.05.01 | ₩19,384 | ₩20,330 | ₩18,756 | ₩19,250 | -0.69% | 17.1만 |
|---|
| 2026.04.30 | ₩19,491 | ₩19,491 | ₩17,275 | ₩18,263 | -6.30% | 8.4만 |
|---|
| 2026.04.29 | ₩19,771 | ₩19,824 | ₩18,877 | ₩19,371 | -2.03% | 4.1만 |
|---|
| 2026.04.28 | ₩20,212 | ₩20,959 | ₩19,571 | ₩19,958 | -1.25% | 7.6만 |
|---|
| 2026.04.27 | ₩19,985 | ₩20,878 | ₩19,250 | ₩20,212 | +1.14% | 7.9만 |
|---|
| 2026.04.24 | ₩21,213 | ₩21,213 | ₩17,642 | ₩19,210 | -9.44% | 27.4만 |
|---|
| 2026.04.23 | ₩22,014 | ₩22,027 | ₩19,424 | ₩21,026 | -4.49% | 16.9만 |
|---|
| 2026.04.22 | ₩23,028 | ₩24,163 | ₩22,534 | ₩23,976 | +4.12% | 9만 |
|---|
| 2026.04.21 | ₩22,588 | ₩23,896 | ₩22,289 | ₩22,474 | -0.50% | 13.6만 |
|---|
| 2026.04.20 | ₩20,452 | ₩22,775 | ₩20,437 | ₩22,494 | +9.99% | 14.3만 |
|---|
| 2026.04.17 | ₩20,973 | ₩21,452 | ₩20,358 | ₩20,412 | -2.67% | 10.9만 |
|---|
| 2026.04.16 | ₩21,894 | ₩22,608 | ₩20,318 | ₩20,505 | -6.34% | 18.2만 |
|---|
| 2026.04.15 | ₩18,703 | ₩20,826 | ₩18,703 | ₩20,826 | +11.35% | 30.5만 |
|---|
| 2026.04.14 | ₩18,209 | ₩19,357 | ₩17,622 | ₩18,329 | +0.66% | 28.7만 |
|---|
| 2026.04.13 | ₩14,792 | ₩18,009 | ₩14,792 | ₩17,915 | +21.12% | 63.5만 |
|---|
| 2026.04.10 | ₩17,755 | ₩17,782 | ₩14,031 | ₩14,952 | -15.79% | 62.9만 |
|---|
| 2026.04.09 | ₩23,068 | ₩23,068 | ₩17,488 | ₩17,702 | -23.26% | 42.1만 |
|---|
| 2026.04.08 | ₩24,871 | ₩25,461 | ₩23,002 | ₩23,002 | -7.51% | 2만 |
|---|
| 2026.04.07 | ₩23,309 | ₩23,362 | ₩21,867 | ₩23,011 | -1.28% | 3.7만 |
|---|
| 2026.04.06 | ₩23,562 | ₩23,562 | ₩22,494 | ₩23,075 | -2.07% | 2.5만 |
|---|
| 2026.04.02 | ₩22,948 | ₩24,310 | ₩22,922 | ₩24,083 | +4.94% | 1.7만 |
|---|
| 2026.04.01 | ₩24,030 | ₩24,951 | ₩23,028 | ₩24,297 | +1.11% | 2.8만 |
|---|
| 2026.03.31 | ₩23,362 | ₩24,430 | ₩21,760 | ₩23,376 | +0.06% | 4만 |
|---|
| 2026.03.30 | ₩24,670 | ₩26,120 | ₩24,257 | ₩24,270 | -1.62% | 1.5만 |
|---|
| 2026.03.27 | ₩25,378 | ₩25,738 | ₩23,749 | ₩24,176 | -4.73% | 4만 |
|---|
| 2026.03.26 | ₩26,072 | ₩28,715 | ₩26,072 | ₩27,487 | +5.43% | 2.5만 |
|---|
| 2026.03.25 | ₩27,848 | ₩27,975 | ₩26,166 | ₩26,800 | -3.76% | 2.9만 |
|---|
| 2026.03.24 | ₩30,972 | ₩30,972 | ₩27,300 | ₩27,447 | -11.38% | 5.4만 |
|---|
| 2026.03.23 | ₩30,638 | ₩32,600 | ₩30,638 | ₩31,572 | +3.05% | 3.1만 |
|---|
| 2026.03.20 | ₩31,719 | ₩31,719 | ₩29,249 | ₩29,516 | -6.94% | 4만 |
|---|
| 2026.03.19 | ₩30,931 | ₩32,774 | ₩30,931 | ₩32,489 | +5.04% | 5.5천 |
|---|
| 2026.03.18 | ₩31,879 | ₩33,316 | ₩31,332 | ₩31,332 | -1.72% | 2.5만 |
|---|
| 2026.03.17 | ₩31,853 | ₩33,601 | ₩31,853 | ₩32,066 | +0.67% | 1.4만 |
|---|
| 2026.03.16 | ₩34,442 | ₩34,442 | ₩31,959 | ₩32,144 | -6.67% | 1.4만 |
|---|
| 2026.03.13 | ₩34,042 | ₩34,910 | ₩32,560 | ₩33,535 | -1.49% | 9.7천 |
|---|
| 2026.03.12 | ₩35,563 | ₩36,178 | ₩33,228 | ₩33,375 | -6.15% | 2.6만 |
|---|
| 2026.03.11 | ₩34,042 | ₩35,484 | ₩33,521 | ₩33,882 | -0.47% | 6.1만 |
|---|
| 2026.03.10 | ₩35,484 | ₩35,510 | ₩32,413 | ₩32,480 | -8.47% | 8.5만 |
|---|
| 2026.03.09 | ₩33,241 | ₩35,510 | ₩32,694 | ₩35,364 | +6.39% | 3.5만 |
|---|
| 2026.03.06 | ₩32,413 | ₩35,524 | ₩32,413 | ₩34,643 | +6.88% | 7.1만 |
|---|
| 2026.03.05 | ₩30,010 | ₩33,949 | ₩30,010 | ₩33,615 | +12.01% | 7.2만 |
|---|
| 2026.03.04 | ₩29,904 | ₩30,745 | ₩28,849 | ₩29,890 | -0.04% | 4.1만 |
|---|
| 2026.03.03 | ₩29,236 | ₩30,838 | ₩26,179 | ₩28,982 | -0.87% | 6.2만 |
|---|
| 2026.03.02 | ₩28,669 | ₩31,392 | ₩28,669 | ₩31,292 | +9.15% | 8.9만 |
|---|
| 2026.02.27 | ₩29,997 | ₩31,519 | ₩28,836 | ₩30,171 | +0.58% | 9.1만 |
|---|
| 2026.02.26 | ₩33,548 | ₩36,298 | ₩30,037 | ₩32,360 | -3.54% | 34.1만 |
|---|
| 2026.02.25 | ₩28,048 | ₩31,225 | ₩27,901 | ₩31,092 | +10.85% | 34.2만 |
|---|
| 2026.02.24 | ₩27,020 | ₩28,702 | ₩26,032 | ₩28,035 | +3.75% | 7.3만 |
|---|
| 2026.02.23 | ₩31,759 | ₩31,759 | ₩26,032 | ₩26,579 | -16.31% | 11.5만 |
|---|
| 2026.02.20 | ₩35,791 | ₩36,298 | ₩31,966 | ₩32,347 | -9.62% | 4.2만 |
|---|
| 2026.02.19 | ₩33,762 | ₩35,551 | ₩33,588 | ₩35,310 | +4.59% | 7.1만 |
|---|
| 2026.02.18 | ₩32,453 | ₩34,923 | ₩32,307 | ₩34,082 | +5.02% | 5만 |
|---|
| 2026.02.17 | ₩34,042 | ₩35,831 | ₩32,373 | ₩33,548 | -1.45% | 5.7만 |
|---|
| 2026.02.13 | ₩33,228 | ₩37,605 | ₩33,228 | ₩36,191 | +8.92% | 8만 |
|---|
| 2026.02.12 | ₩35,404 | ₩35,657 | ₩31,532 | ₩32,560 | -8.03% | 6.4만 |
|---|
| 2026.02.11 | ₩38,848 | ₩38,848 | ₩33,001 | ₩35,377 | -8.93% | 6.7만 |
|---|
| 2026.02.10 | ₩37,566 | ₩37,980 | ₩35,510 | ₩37,046 | -1.39% | 9.3만 |
|---|
| 2026.02.09 | ₩31,372 | ₩34,442 | ₩30,584 | ₩34,442 | +9.79% | 7.5만 |
|---|
| 2026.02.06 | ₩29,036 | ₩31,946 | ₩28,742 | ₩31,265 | +7.68% | 9.3만 |
|---|
| 2026.02.05 | ₩29,610 | ₩30,097 | ₩27,207 | ₩27,621 | -6.72% | 5.3만 |
|---|
| 2026.02.04 | ₩32,360 | ₩32,453 | ₩28,181 | ₩30,331 | -6.27% | 11.3만 |
|---|
| 2026.02.03 | ₩40,997 | ₩40,997 | ₩31,572 | ₩33,174 | -19.08% | 14.2만 |
|---|
| 2026.02.02 | ₩43,080 | ₩43,360 | ₩40,944 | ₩41,571 | -3.50% | 4.5만 |
|---|
| 2026.01.30 | ₩45,096 | ₩46,938 | ₩41,731 | ₩42,439 | -5.89% | 3.5만 |
|---|
| 2026.01.29 | ₩48,673 | ₩48,673 | ₩43,781 | ₩44,482 | -8.61% | 10만 |
|---|
| 2026.01.28 | ₩54,734 | ₩56,096 | ₩52,657 | ₩53,372 | -2.49% | 5.3만 |
|---|
| 2026.01.27 | ₩53,399 | ₩53,399 | ₩50,062 | ₩51,613 | -3.35% | 2.3만 |
|---|
| 2026.01.26 | ₩50,436 | ₩52,558 | ₩50,382 | ₩50,863 | +0.85% | 1.6만 |
|---|
| 2026.01.23 | ₩50,462 | ₩52,461 | ₩50,008 | ₩50,369 | -0.19% | 2.8만 |
|---|
| 2026.01.22 | ₩50,082 | ₩51,263 | ₩47,939 | ₩51,263 | +2.36% | 2.8만 |
|---|
| 2026.01.21 | ₩48,273 | ₩50,462 | ₩48,191 | ₩48,647 | +0.77% | 3.6만 |
|---|
| 2026.01.20 | ₩48,673 | ₩50,182 | ₩48,059 | ₩49,234 | +1.15% | 3.8만 |
|---|
| 2026.01.16 | ₩49,835 | ₩53,399 | ₩49,274 | ₩50,582 | +1.50% | 4.8만 |
|---|
| 2026.01.15 | ₩48,980 | ₩50,235 | ₩48,573 | ₩49,394 | +0.84% | 4.5만 |
|---|
| 2026.01.14 | ₩50,022 | ₩50,115 | ₩47,912 | ₩48,847 | -2.35% | 6.5만 |
|---|
| 2026.01.13 | ₩54,881 | ₩55,882 | ₩49,394 | ₩50,409 | -8.15% | 16.3만 |
|---|
| 2026.01.12 | ₩53,893 | ₩56,643 | ₩52,999 | ₩55,695 | +3.34% | 2.9만 |
|---|
| 2026.01.09 | ₩58,432 | ₩58,819 | ₩54,988 | ₩55,081 | -5.73% | 7.3만 |
|---|
| 2026.01.08 | ₩63,665 | ₩63,665 | ₩57,946 | ₩58,112 | -8.72% | 3.7만 |
|---|
| 2026.01.07 | ₩61,903 | ₩64,079 | ₩61,649 | ₩63,011 | +1.79% | 2.7만 |
|---|
| 2026.01.06 | ₩59,113 | ₩63,785 | ₩57,966 | ₩63,745 | +7.84% | 5.2만 |
|---|
| 2026.01.05 | ₩55,295 | ₩59,862 | ₩55,201 | ₩58,072 | +5.02% | 5.2만 |
|---|
| 2026.01.02 | ₩57,070 | ₩57,211 | ₩53,326 | ₩53,960 | -5.45% | 1.9만 |
|---|
| 2025.12.31 | ₩56,843 | ₩57,511 | ₩55,682 | ₩55,682 | -2.04% | 1.2만 |
|---|
| 2025.12.30 | ₩57,805 | ₩58,355 | ₩56,897 | ₩56,897 | -1.57% | 1.7만 |
|---|
| 2025.12.29 | ₩57,578 | ₩58,526 | ₩57,364 | ₩57,591 | +0.02% | 1.5만 |
|---|
| 2025.12.26 | ₩57,417 | ₩58,365 | ₩57,324 | ₩58,098 | +1.19% | 3.4만 |
|---|
| 2025.12.24 | ₩58,138 | ₩58,232 | ₩56,456 | ₩57,578 | -0.96% | 2.5만 |
|---|
| 2025.12.23 | ₩61,756 | ₩62,944 | ₩59,587 | ₩62,317 | +0.91% | 7.2만 |
|---|
| 2025.12.22 | ₩62,197 | ₩63,412 | ₩60,768 | ₩63,238 | +1.67% | 6.2만 |
|---|
| 2025.12.19 | ₩60,101 | ₩61,649 | ₩59,117 | ₩60,808 | +1.18% | 6.2만 |
|---|
| 2025.12.18 | ₩59,714 | ₩61,572 | ₩58,592 | ₩60,261 | +0.92% | 5.1만 |
|---|
| 2025.12.17 | ₩61,453 | ₩62,250 | ₩57,631 | ₩57,644 | -6.20% | 4.1만 |
|---|
| 2025.12.16 | ₩56,029 | ₩60,541 | ₩55,962 | ₩60,314 | +7.65% | 5.1만 |
|---|
| 2025.12.15 | ₩59,367 | ₩59,367 | ₩55,615 | ₩56,723 | -4.45% | 4.9만 |
|---|
| 2025.12.12 | ₩58,939 | ₩60,995 | ₩57,377 | ₩58,499 | -0.75% | 5.9만 |
|---|
| 2025.12.11 | ₩57,658 | ₩60,915 | ₩57,658 | ₩60,047 | +4.14% | 12.2만 |
|---|
| 2025.12.10 | ₩60,755 | ₩60,969 | ₩57,951 | ₩58,445 | -3.80% | 9만 |
|---|
| 2025.12.09 | ₩62,597 | ₩62,998 | ₩60,142 | ₩61,089 | -2.41% | 10.9만 |
|---|
| 2025.12.08 | ₩65,895 | ₩66,199 | ₩61,996 | ₩61,996 | -5.92% | 8.8만 |
|---|
| 2025.12.05 | ₩68,605 | ₩68,605 | ₩63,078 | ₩64,747 | -5.62% | 31.4만 |
|---|
| 2025.12.04 | ₩74,759 | ₩74,852 | ₩68,298 | ₩69,686 | -6.79% | 55.2만 |
|---|
| 2025.12.03 | ₩85,385 | ₩90,859 | ₩84,104 | ₩89,924 | +5.32% | 38만 |
|---|
| 2025.12.02 | ₩86,093 | ₩90,485 | ₩84,931 | ₩86,774 | +0.79% | 5.2만 |
|---|
| 2025.12.01 | ₩77,761 | ₩81,153 | ₩77,761 | ₩80,446 | +3.45% | 1.8만 |
|---|
| 2025.11.28 | ₩80,099 | ₩81,567 | ₩79,058 | ₩79,058 | -1.30% | 6.5천 |
|---|
| 2025.11.26 | ₩80,940 | ₩80,940 | ₩78,417 | ₩78,417 | -3.12% | 1.9만 |
|---|
| 2025.11.25 | ₩73,945 | ₩80,099 | ₩73,023 | ₩80,019 | +8.21% | 1.6만 |
|---|
| 2025.11.24 | ₩73,931 | ₩75,450 | ₩73,557 | ₩74,438 | +0.69% | 3.2천 |
|---|
| 2025.11.21 | ₩75,420 | ₩75,420 | ₩67,199 | ₩69,552 | -7.78% | 2만 |
|---|
| 2025.11.20 | ₩86,774 | ₩87,086 | ₩76,174 | ₩76,174 | -12.22% | 1.5만 |
|---|
| 2025.11.19 | ₩82,769 | ₩84,491 | ₩81,434 | ₩83,370 | +0.73% | 4.5천 |
|---|
| 2025.11.18 | ₩79,485 | ₩83,037 | ₩79,304 | ₩83,037 | +4.47% | 4천 |
|---|
| 2025.11.17 | ₩83,730 | ₩86,573 | ₩80,706 | ₩82,128 | -1.91% | 2.1만 |
|---|
| 2025.11.14 | ₩78,270 | ₩86,493 | ₩76,568 | ₩84,811 | +8.36% | 2.8만 |
|---|
| 2025.11.13 | ₩89,951 | ₩91,206 | ₩83,690 | ₩84,771 | -5.76% | 3.3만 |
|---|
| 2025.11.12 | ₩97,680 | ₩97,680 | ₩91,939 | ₩93,916 | -3.85% | 2.6만 |
|---|
| 2025.11.11 | ₩92,634 | ₩95,985 | ₩92,634 | ₩94,904 | +2.45% | 2만 |
|---|
| 2025.11.10 | ₩93,449 | ₩95,738 | ₩92,154 | ₩92,154 | -1.39% | 2.7만 |
|---|
| 2025.11.07 | ₩86,213 | ₩90,406 | ₩83,610 | ₩88,736 | +2.93% | 4.9만 |
|---|
| 2025.11.06 | ₩93,021 | ₩96,626 | ₩88,922 | ₩90,792 | -2.40% | 7.8만 |
|---|
| 2025.11.05 | ₩89,884 | ₩92,968 | ₩89,791 | ₩90,819 | +1.04% | 3.4만 |
|---|
| 2025.11.04 | ₩94,957 | ₩99,590 | ₩89,310 | ₩90,779 | -4.40% | 5.4만 |
|---|
| 2025.11.03 | ₩99,202 | ₩101,879 | ₩97,520 | ₩99,790 | +0.59% | 4.5만 |
|---|
| 2025.10.31 | ₩98,895 | ₩98,895 | ₩92,140 | ₩98,522 | -0.38% | 6.3만 |
|---|
| 2025.10.30 | ₩90,625 | ₩96,928 | ₩90,218 | ₩95,051 | +4.88% | 4.1만 |
|---|
| 2025.10.29 | ₩94,089 | ₩96,119 | ₩91,433 | ₩94,330 | +0.26% | 3.8만 |
|---|
| 2025.10.28 | ₩91,980 | ₩95,424 | ₩91,226 | ₩92,527 | +0.60% | 4.6만 |
|---|
| 2025.10.27 | ₩91,112 | ₩92,841 | ₩89,470 | ₩92,354 | +1.36% | 4.7만 |
|---|
| 2025.10.24 | ₩85,579 | ₩87,708 | ₩83,328 | ₩86,800 | +1.43% | 3.8만 |
|---|
| 2025.10.23 | ₩79,031 | ₩83,596 | ₩78,769 | ₩82,969 | +4.98% | 3.8만 |
|---|
| 2025.10.22 | ₩78,697 | ₩81,260 | ₩74,425 | ₩75,827 | -3.65% | 3.6만 |
|---|
| 2025.10.21 | ₩78,937 | ₩80,980 | ₩76,962 | ₩80,210 | +1.61% | 2.9만 |
|---|
| 2025.10.20 | ₩77,709 | ₩79,525 | ₩76,721 | ₩79,058 | +1.74% | 4.4만 |
|---|
| 2025.10.17 | ₩74,572 | ₩76,101 | ₩73,533 | ₩75,533 | +1.29% | 2.6만 |
|---|
| 2025.10.16 | ₩79,939 | ₩82,502 | ₩73,851 | ₩75,880 | -5.08% | 10.3만 |
|---|
| 2025.10.15 | ₩78,363 | ₩78,363 | ₩75,760 | ₩75,800 | -3.27% | 1.6만 |
|---|
| 2025.10.14 | ₩77,231 | ₩78,071 | ₩74,218 | ₩75,667 | -2.03% | 2.4만 |
|---|
| 2025.10.13 | ₩79,178 | ₩80,753 | ₩78,310 | ₩79,859 | +0.86% | 2.2만 |
|---|
| 2025.10.10 | ₩83,897 | ₩84,504 | ₩76,828 | ₩77,242 | -7.93% | 8만 |
|---|