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 | ₩93,554 | ₩105,689 | ₩93,293 | ₩105,689 | +12.97% | 7.5만 |
| 2026.10.08 | ₩87,927 | ₩92,484 | ₩87,673 | ₩92,291 | +4.96% | 6.2만 |
| 2026.10.07 | ₩87,379 | ₩89,918 | ₩86,256 | ₩86,815 | -0.65% | 2만 |
| 2026.10.06 | ₩90,466 | ₩94,743 | ₩87,874 | ₩87,874 | -2.87% | 5.1만 |
| 2026.10.05 | ₩90,333 | ₩91,322 | ₩89,237 | ₩89,932 | -0.44% | 2.6만 |
| 2026.10.02 | ₩92,551 | ₩93,079 | ₩87,272 | ₩90,968 | -1.71% | 3.5만 |
| 2026.10.01 | ₩90,894 | ₩92,578 | ₩89,143 | ₩90,553 | -0.37% | 2.6만 |
| 2026.09.30 | ₩87,553 | ₩94,549 | ₩87,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,065 |
| +2.87% |
| 6.6만 |
| 2026.09.29 | ₩86,176 | ₩86,190 | ₩82,635 | ₩85,628 | -0.64% | 2.7만 |
|---|
| 2026.09.28 | ₩80,964 | ₩87,205 | ₩78,852 | ₩83,637 | +3.30% | 6.3만 |
|---|
| 2026.09.25 | ₩87,339 | ₩94,422 | ₩86,711 | ₩88,514 | +1.35% | 3.8만 |
|---|
| 2026.09.24 | ₩85,535 | ₩89,731 | ₩84,252 | ₩87,453 | +2.24% | 3.5만 |
|---|
| 2026.09.23 | ₩89,130 | ₩95,211 | ₩87,286 | ₩87,914 | -1.36% | 4.8만 |
|---|
| 2026.09.22 | ₩94,008 | ₩94,035 | ₩87,767 | ₩88,388 | -5.98% | 6.6만 |
|---|
| 2026.09.21 | ₩88,208 | ₩90,333 | ₩86,310 | ₩90,333 | +2.41% | 5.5만 |
|---|
| 2026.09.18 | ₩90,393 | ₩90,393 | ₩85,802 | ₩86,083 | -4.77% | 3.4만 |
|---|
| 2026.09.17 | ₩86,771 | ₩93,420 | ₩86,069 | ₩90,132 | +3.87% | 5.3만 |
|---|
| 2026.09.16 | ₩80,403 | ₩89,758 | ₩80,403 | ₩86,129 | +7.12% | 5.7만 |
|---|
| 2026.09.15 | ₩82,594 | ₩84,746 | ₩79,801 | ₩82,365 | -0.28% | 3.8만 |
|---|
| 2026.09.14 | ₩84,626 | ₩89,217 | ₩80,964 | ₩86,684 | +2.43% | 8.4만 |
|---|
| 2026.09.11 | ₩86,243 | ₩87,860 | ₩82,675 | ₩85,294 | -1.10% | 6.5만 |
|---|
| 2026.09.10 | ₩85,682 | ₩92,074 | ₩83,610 | ₩85,789 | +0.12% | 7.1만 |
|---|
| 2026.09.09 | ₩88,275 | ₩90,978 | ₩86,871 | ₩86,871 | -1.59% | 6.1만 |
|---|
| 2026.09.08 | ₩88,903 | ₩91,763 | ₩87,526 | ₩88,675 | -0.26% | 13.9만 |
|---|
| 2026.09.04 | ₩98,900 | ₩100,450 | ₩89,878 | ₩90,092 | -8.91% | 11.5만 |
|---|
| 2026.09.03 | ₩111,409 | ₩114,937 | ₩100,236 | ₩100,410 | -9.87% | 53.9만 |
|---|
| 2026.09.02 | ₩78,973 | ₩82,434 | ₩74,936 | ₩76,460 | -3.18% | 29.9만 |
|---|
| 2026.09.01 | ₩86,911 | ₩87,773 | ₩82,060 | ₩82,538 | -5.03% | 6.4만 |
|---|
| 2026.08.31 | ₩85,762 | ₩89,785 | ₩84,933 | ₩89,258 | +4.08% | 4.9만 |
|---|
| 2026.08.28 | ₩87,553 | ₩91,041 | ₩86,203 | ₩87,352 | -0.23% | 4.3만 |
|---|
| 2026.08.27 | ₩86,751 | ₩90,464 | ₩84,552 | ₩88,047 | +1.49% | 8만 |
|---|
| 2026.08.26 | ₩79,186 | ₩82,093 | ₩77,168 | ₩81,044 | +2.35% | 1.6만 |
|---|
| 2026.08.25 | ₩84,105 | ₩85,829 | ₩77,676 | ₩81,980 | -2.53% | 3.9만 |
|---|
| 2026.08.24 | ₩88,876 | ₩89,023 | ₩84,526 | ₩84,800 | -4.59% | 4만 |
|---|
| 2026.08.21 | ₩84,880 | ₩90,587 | ₩82,468 | ₩90,573 | +6.71% | 3.9만 |
|---|
| 2026.08.20 | ₩87,032 | ₩87,032 | ₩82,501 | ₩84,078 | -3.39% | 4.7만 |
|---|
| 2026.08.19 | ₩85,267 | ₩86,591 | ₩81,926 | ₩86,069 | +0.94% | 2.9만 |
|---|
| 2026.08.18 | ₩88,716 | ₩90,814 | ₩84,385 | ₩87,312 | -1.58% | 5.7만 |
|---|
| 2026.08.17 | ₩86,657 | ₩91,549 | ₩86,657 | ₩89,558 | +3.35% | 3.4만 |
|---|
| 2026.08.14 | ₩93,767 | ₩93,995 | ₩86,898 | ₩88,208 | -5.93% | 4.8만 |
|---|
| 2026.08.13 | ₩91,028 | ₩94,508 | ₩90,105 | ₩93,834 | +3.08% | 4.1만 |
|---|
| 2026.08.12 | ₩91,282 | ₩95,558 | ₩90,282 | ₩91,161 | -0.13% | 6.3만 |
|---|
| 2026.08.11 | ₩90,901 | ₩93,781 | ₩88,375 | ₩91,923 | +1.12% | 3.8만 |
|---|
| 2026.08.10 | ₩89,277 | ₩95,318 | ₩88,321 | ₩92,164 | +3.23% | 5.7만 |
|---|
| 2026.08.07 | ₩85,615 | ₩90,212 | ₩85,615 | ₩90,039 | +5.17% | 5.7만 |
|---|
| 2026.08.06 | ₩80,282 | ₩84,860 | ₩76,554 | ₩83,316 | +3.78% | 6.7만 |
|---|
| 2026.08.05 | ₩83,597 | ₩85,588 | ₩81,846 | ₩82,728 | -1.04% | 7.1만 |
|---|
| 2026.08.04 | ₩75,444 | ₩84,693 | ₩75,444 | ₩82,688 | +9.60% | 7.6만 |
|---|
| 2026.08.03 | ₩71,194 | ₩81,793 | ₩71,194 | ₩78,291 | +9.97% | 13.3만 |
|---|
| 2026.07.31 | ₩74,883 | ₩76,253 | ₩70,967 | ₩70,967 | -5.23% | 10.5만 |
|---|
| 2026.07.30 | ₩69,390 | ₩73,667 | ₩66,871 | ₩73,667 | +6.16% | 21.2만 |
|---|
| 2026.07.29 | ₩63,710 | ₩71,194 | ₩63,697 | ₩66,624 | +4.57% | 21만 |
|---|
| 2026.07.28 | ₩60,155 | ₩63,897 | ₩53,633 | ₩61,050 | +1.49% | 11만 |
|---|
| 2026.07.27 | ₩62,708 | ₩64,432 | ₩58,992 | ₩62,280 | -0.68% | 5.1만 |
|---|
| 2026.07.24 | ₩58,391 | ₩61,050 | ₩57,963 | ₩59,874 | +2.54% | 6.1만 |
|---|
| 2026.07.23 | ₩61,171 | ₩64,285 | ₩56,907 | ₩58,818 | -3.85% | 8.1만 |
|---|
| 2026.07.22 | ₩59,874 | ₩60,843 | ₩56,800 | ₩59,848 | -0.04% | 11.4만 |
|---|
| 2026.07.21 | ₩61,451 | ₩65,113 | ₩60,810 | ₩61,866 | +0.67% | 7.3만 |
|---|
| 2026.07.20 | ₩60,088 | ₩64,151 | ₩60,088 | ₩62,962 | +4.78% | 5.6만 |
|---|
| 2026.07.17 | ₩56,854 | ₩62,855 | ₩56,840 | ₩60,392 | +6.22% | 4.8만 |
|---|
| 2026.07.16 | ₩62,173 | ₩63,115 | ₩58,524 | ₩60,716 | -2.34% | 5.1만 |
|---|
| 2026.07.15 | ₩65,434 | ₩65,434 | ₩59,754 | ₩62,168 | -4.99% | 4.2만 |
|---|
| 2026.07.14 | ₩57,041 | ₩65,026 | ₩57,041 | ₩64,044 | +12.28% | 6.5만 |
|---|
| 2026.07.13 | ₩58,923 | ₩63,055 | ₩57,863 | ₩60,756 | +3.11% | 5만 |
|---|
| 2026.07.10 | ₩62,013 | ₩63,483 | ₩56,146 | ₩57,324 | -7.56% | 6.4만 |
|---|
| 2026.07.09 | ₩55,424 | ₩60,369 | ₩53,700 | ₩60,369 | +8.92% | 5.7만 |
|---|
| 2026.07.08 | ₩55,063 | ₩58,224 | ₩54,809 | ₩57,562 | +4.54% | 4.6만 |
|---|
| 2026.07.07 | ₩60,142 | ₩61,705 | ₩58,097 | ₩58,297 | -3.07% | 8.7만 |
|---|
| 2026.07.06 | ₩54,649 | ₩59,447 | ₩54,649 | ₩57,970 | +6.08% | 4.8만 |
|---|
| 2026.07.02 | ₩55,210 | ₩59,092 | ₩54,061 | ₩56,667 | +2.64% | 15.4만 |
|---|
| 2026.07.01 | ₩56,252 | ₩58,391 | ₩54,928 | ₩57,469 | +2.16% | 21만 |
|---|
| 2026.06.30 | ₩52,123 | ₩54,943 | ₩51,508 | ₩54,515 | +4.59% | 13.6만 |
|---|
| 2026.06.29 | ₩53,265 | ₩54,983 | ₩51,614 | ₩53,486 | +0.41% | 22.2만 |
|---|
| 2026.06.26 | ₩42,968 | ₩52,604 | ₩42,968 | ₩52,136 | +21.34% | 34.9만 |
|---|
| 2026.06.25 | ₩42,807 | ₩45,908 | ₩40,295 | ₩43,877 | +2.50% | 6.6만 |
|---|
| 2026.06.24 | ₩44,371 | ₩46,763 | ₩43,036 | ₩43,569 | -1.81% | 7.3만 |
|---|
| 2026.06.23 | ₩44,371 | ₩46,455 | ₩42,086 | ₩45,467 | +2.47% | 9.3만 |
|---|
| 2026.06.22 | ₩45,160 | ₩49,503 | ₩43,449 | ₩43,796 | -3.02% | 10.2만 |
|---|
| 2026.06.18 | ₩45,788 | ₩46,636 | ₩40,976 | ₩46,269 | +1.05% | 27.7만 |
|---|
| 2026.06.17 | ₩48,193 | ₩49,597 | ₩45,561 | ₩47,098 | -2.27% | 23.6만 |
|---|
| 2026.06.16 | ₩48,487 | ₩51,961 | ₩46,957 | ₩48,782 | +0.61% | 13.9만 |
|---|
| 2026.06.15 | ₩46,723 | ₩51,147 | ₩45,841 | ₩49,771 | +6.52% | 16.8만 |
|---|
| 2026.06.12 | ₩49,603 | ₩50,372 | ₩45,726 | ₩46,162 | -6.94% | 12.3만 |
|---|
| 2026.06.11 | ₩49,316 | ₩51,120 | ₩46,783 | ₩49,757 | +0.89% | 11.1만 |
|---|
| 2026.06.10 | ₩47,472 | ₩52,951 | ₩46,730 | ₩49,076 | +3.38% | 12.6만 |
|---|
| 2026.06.09 | ₩48,942 | ₩51,922 | ₩45,039 | ₩49,156 | +0.44% | 17.8만 |
|---|
| 2026.06.08 | ₩48,808 | ₩52,631 | ₩48,808 | ₩49,463 | +1.34% | 15.4만 |
|---|
| 2026.06.05 | ₩49,463 | ₩52,504 | ₩47,458 | ₩48,528 | -1.89% | 23.4만 |
|---|
| 2026.06.04 | ₩50,385 | ₩54,989 | ₩50,385 | ₩51,642 | +2.49% | 39.1만 |
|---|
| 2026.06.03 | ₩60,342 | ₩60,342 | ₩50,118 | ₩50,118 | -16.94% | 46.4만 |
|---|
| 2026.06.02 | ₩61,946 | ₩63,082 | ₩56,132 | ₩58,899 | -4.92% | 65.9만 |
|---|
| 2026.06.01 | ₩59,199 | ₩70,740 | ₩58,778 | ₩68,561 | +15.81% | 74.6만 |
|---|
| 2026.05.29 | ₩50,813 | ₩57,682 | ₩50,786 | ₩57,562 | +13.28% | 58.4만 |
|---|
| 2026.05.28 | ₩50,198 | ₩52,417 | ₩47,311 | ₩50,599 | +0.80% | 130.2만 |
|---|
| 2026.05.27 | ₩29,509 | ₩30,605 | ₩28,467 | ₩29,162 | -1.18% | 117.9만 |
|---|
| 2026.05.26 | ₩29,403 | ₩31,073 | ₩28,988 | ₩30,218 | +2.77% | 38만 |
|---|
| 2026.05.22 | ₩26,436 | ₩28,601 | ₩26,436 | ₩28,414 | +7.48% | 23.2만 |
|---|
| 2026.05.21 | ₩25,707 | ₩26,329 | ₩24,992 | ₩26,329 | +2.42% | 15.7만 |
|---|
| 2026.05.20 | ₩26,061 | ₩26,930 | ₩25,393 | ₩26,476 | +1.59% | 20.9만 |
|---|
| 2026.05.19 | ₩27,665 | ₩29,804 | ₩26,609 | ₩27,665 | 0.00% | 66.2만 |
|---|
| 2026.05.18 | ₩23,829 | ₩26,134 | ₩23,281 | ₩25,981 | +9.03% | 33.7만 |
|---|
| 2026.05.15 | ₩21,330 | ₩24,524 | ₩21,330 | ₩23,950 | +12.28% | 28.5만 |
|---|
| 2026.05.14 | ₩22,319 | ₩22,466 | ₩20,782 | ₩21,811 | -2.28% | 14.5만 |
|---|
| 2026.05.13 | ₩21,851 | ₩23,041 | ₩20,572 | ₩22,252 | +1.83% | 14만 |
|---|
| 2026.05.12 | ₩22,065 | ₩22,774 | ₩21,591 | ₩22,386 | +1.45% | 11.9만 |
|---|
| 2026.05.11 | ₩21,851 | ₩23,121 | ₩21,175 | ₩21,985 | +0.61% | 12.3만 |
|---|
| 2026.05.08 | ₩22,252 | ₩22,453 | ₩20,034 | ₩22,426 | +0.78% | 43.4만 |
|---|
| 2026.05.07 | ₩22,787 | ₩23,553 | ₩21,905 | ₩22,881 | +0.41% | 76.4만 |
|---|
| 2026.05.06 | ₩19,473 | ₩19,473 | ₩18,096 | ₩18,925 | -2.81% | 16.5만 |
|---|
| 2026.05.05 | ₩20,809 | ₩20,856 | ₩18,978 | ₩19,633 | -5.65% | 8.6만 |
|---|
| 2026.05.04 | ₩19,947 | ₩21,624 | ₩19,673 | ₩20,167 | +1.11% | 12.2만 |
|---|
| 2026.05.01 | ₩19,406 | ₩20,353 | ₩18,778 | ₩19,272 | -0.69% | 17.1만 |
|---|
| 2026.04.30 | ₩19,513 | ₩19,513 | ₩17,294 | ₩18,283 | -6.30% | 8.4만 |
|---|
| 2026.04.29 | ₩19,793 | ₩19,847 | ₩18,898 | ₩19,392 | -2.03% | 4.1만 |
|---|
| 2026.04.28 | ₩20,234 | ₩20,983 | ₩19,593 | ₩19,980 | -1.25% | 7.6만 |
|---|
| 2026.04.27 | ₩20,007 | ₩20,901 | ₩19,272 | ₩20,234 | +1.14% | 7.9만 |
|---|
| 2026.04.24 | ₩21,237 | ₩21,237 | ₩17,662 | ₩19,232 | -9.44% | 27.4만 |
|---|
| 2026.04.23 | ₩22,039 | ₩22,052 | ₩19,446 | ₩21,050 | -4.49% | 16.9만 |
|---|
| 2026.04.22 | ₩23,054 | ₩24,190 | ₩22,560 | ₩24,003 | +4.12% | 9만 |
|---|
| 2026.04.21 | ₩22,613 | ₩23,923 | ₩22,314 | ₩22,500 | -0.50% | 13.6만 |
|---|
| 2026.04.20 | ₩20,475 | ₩22,800 | ₩20,460 | ₩22,520 | +9.99% | 14.3만 |
|---|
| 2026.04.17 | ₩20,996 | ₩21,476 | ₩20,381 | ₩20,435 | -2.67% | 10.9만 |
|---|
| 2026.04.16 | ₩21,918 | ₩22,633 | ₩20,341 | ₩20,528 | -6.34% | 18.2만 |
|---|
| 2026.04.15 | ₩18,724 | ₩20,849 | ₩18,724 | ₩20,849 | +11.35% | 30.5만 |
|---|
| 2026.04.14 | ₩18,230 | ₩19,379 | ₩17,642 | ₩18,350 | +0.66% | 28.7만 |
|---|
| 2026.04.13 | ₩14,808 | ₩18,029 | ₩14,808 | ₩17,936 | +21.12% | 63.5만 |
|---|
| 2026.04.10 | ₩17,775 | ₩17,802 | ₩14,046 | ₩14,969 | -15.79% | 62.9만 |
|---|
| 2026.04.09 | ₩23,094 | ₩23,094 | ₩17,508 | ₩17,722 | -23.26% | 42.1만 |
|---|
| 2026.04.08 | ₩24,899 | ₩25,489 | ₩23,028 | ₩23,028 | -7.51% | 2만 |
|---|
| 2026.04.07 | ₩23,335 | ₩23,388 | ₩21,892 | ₩23,037 | -1.28% | 3.7만 |
|---|
| 2026.04.06 | ₩23,589 | ₩23,589 | ₩22,520 | ₩23,101 | -2.07% | 2.5만 |
|---|
| 2026.04.02 | ₩22,974 | ₩24,337 | ₩22,947 | ₩24,110 | +4.94% | 1.7만 |
|---|
| 2026.04.01 | ₩24,057 | ₩24,979 | ₩23,054 | ₩24,324 | +1.11% | 2.8만 |
|---|
| 2026.03.31 | ₩23,388 | ₩24,458 | ₩21,785 | ₩23,402 | +0.06% | 4만 |
|---|
| 2026.03.30 | ₩24,698 | ₩26,150 | ₩24,284 | ₩24,297 | -1.62% | 1.5만 |
|---|
| 2026.03.27 | ₩25,406 | ₩25,767 | ₩23,776 | ₩24,204 | -4.73% | 4만 |
|---|
| 2026.03.26 | ₩26,101 | ₩28,748 | ₩26,101 | ₩27,518 | +5.43% | 2.5만 |
|---|
| 2026.03.25 | ₩27,879 | ₩28,006 | ₩26,195 | ₩26,830 | -3.76% | 2.9만 |
|---|
| 2026.03.24 | ₩31,006 | ₩31,006 | ₩27,331 | ₩27,478 | -11.38% | 5.4만 |
|---|
| 2026.03.23 | ₩30,672 | ₩32,637 | ₩30,672 | ₩31,608 | +3.05% | 3.1만 |
|---|
| 2026.03.20 | ₩31,755 | ₩31,755 | ₩29,282 | ₩29,550 | -6.94% | 4만 |
|---|
| 2026.03.19 | ₩30,966 | ₩32,811 | ₩30,966 | ₩32,526 | +5.04% | 5.5천 |
|---|
| 2026.03.18 | ₩31,915 | ₩33,353 | ₩31,367 | ₩31,367 | -1.72% | 2.5만 |
|---|
| 2026.03.17 | ₩31,888 | ₩33,639 | ₩31,888 | ₩32,102 | +0.67% | 1.4만 |
|---|
| 2026.03.16 | ₩34,481 | ₩34,481 | ₩31,995 | ₩32,180 | -6.67% | 1.4만 |
|---|
| 2026.03.13 | ₩34,080 | ₩34,949 | ₩32,597 | ₩33,572 | -1.49% | 9.7천 |
|---|
| 2026.03.12 | ₩35,602 | ₩36,219 | ₩33,265 | ₩33,412 | -6.15% | 2.6만 |
|---|
| 2026.03.11 | ₩34,080 | ₩35,524 | ₩33,559 | ₩33,920 | -0.47% | 6.1만 |
|---|
| 2026.03.10 | ₩35,524 | ₩35,550 | ₩32,450 | ₩32,517 | -8.47% | 8.5만 |
|---|
| 2026.03.09 | ₩33,278 | ₩35,550 | ₩32,730 | ₩35,403 | +6.39% | 3.5만 |
|---|
| 2026.03.06 | ₩32,450 | ₩35,564 | ₩32,450 | ₩34,682 | +6.88% | 7.1만 |
|---|
| 2026.03.05 | ₩30,044 | ₩33,987 | ₩30,044 | ₩33,653 | +12.01% | 7.2만 |
|---|
| 2026.03.04 | ₩29,937 | ₩30,779 | ₩28,881 | ₩29,924 | -0.04% | 4.1만 |
|---|
| 2026.03.03 | ₩29,269 | ₩30,873 | ₩26,208 | ₩29,015 | -0.87% | 6.2만 |
|---|
| 2026.03.02 | ₩28,701 | ₩31,427 | ₩28,701 | ₩31,327 | +9.15% | 8.9만 |
|---|
| 2026.02.27 | ₩30,031 | ₩31,554 | ₩28,868 | ₩30,204 | +0.58% | 9.1만 |
|---|
| 2026.02.26 | ₩33,586 | ₩36,339 | ₩30,071 | ₩32,396 | -3.54% | 34.1만 |
|---|
| 2026.02.25 | ₩28,079 | ₩31,260 | ₩27,932 | ₩31,127 | +10.85% | 34.2만 |
|---|
| 2026.02.24 | ₩27,050 | ₩28,734 | ₩26,061 | ₩28,066 | +3.75% | 7.3만 |
|---|
| 2026.02.23 | ₩31,795 | ₩31,795 | ₩26,061 | ₩26,609 | -16.31% | 11.5만 |
|---|
| 2026.02.20 | ₩35,831 | ₩36,339 | ₩32,002 | ₩32,383 | -9.62% | 4.2만 |
|---|
| 2026.02.19 | ₩33,800 | ₩35,590 | ₩33,626 | ₩35,350 | +4.59% | 7.1만 |
|---|
| 2026.02.18 | ₩32,490 | ₩34,962 | ₩32,343 | ₩34,120 | +5.02% | 5만 |
|---|
| 2026.02.17 | ₩34,080 | ₩35,871 | ₩32,410 | ₩33,586 | -1.45% | 5.7만 |
|---|
| 2026.02.13 | ₩33,265 | ₩37,647 | ₩33,265 | ₩36,232 | +8.92% | 8만 |
|---|
| 2026.02.12 | ₩35,443 | ₩35,697 | ₩31,568 | ₩32,597 | -8.03% | 6.4만 |
|---|
| 2026.02.11 | ₩38,892 | ₩38,892 | ₩33,038 | ₩35,417 | -8.93% | 6.7만 |
|---|
| 2026.02.10 | ₩37,609 | ₩38,023 | ₩35,550 | ₩37,087 | -1.39% | 9.3만 |
|---|
| 2026.02.09 | ₩31,407 | ₩34,481 | ₩30,619 | ₩34,481 | +9.79% | 7.5만 |
|---|
| 2026.02.06 | ₩29,068 | ₩31,982 | ₩28,774 | ₩31,300 | +7.68% | 9.3만 |
|---|
| 2026.02.05 | ₩29,643 | ₩30,131 | ₩27,237 | ₩27,652 | -6.72% | 5.3만 |
|---|
| 2026.02.04 | ₩32,396 | ₩32,490 | ₩28,213 | ₩30,365 | -6.27% | 11.3만 |
|---|
| 2026.02.03 | ₩41,043 | ₩41,043 | ₩31,608 | ₩33,212 | -19.08% | 14.2만 |
|---|
| 2026.02.02 | ₩43,128 | ₩43,409 | ₩40,990 | ₩41,618 | -3.50% | 4.5만 |
|---|
| 2026.01.30 | ₩45,146 | ₩46,991 | ₩41,778 | ₩42,487 | -5.89% | 3.5만 |
|---|
| 2026.01.29 | ₩48,728 | ₩48,728 | ₩43,830 | ₩44,532 | -8.61% | 10만 |
|---|
| 2026.01.28 | ₩54,796 | ₩56,159 | ₩52,716 | ₩53,432 | -2.49% | 5.3만 |
|---|
| 2026.01.27 | ₩53,459 | ₩53,459 | ₩50,118 | ₩51,671 | -3.35% | 2.3만 |
|---|
| 2026.01.26 | ₩50,492 | ₩52,617 | ₩50,439 | ₩50,920 | +0.85% | 1.6만 |
|---|
| 2026.01.23 | ₩50,519 | ₩52,520 | ₩50,065 | ₩50,425 | -0.19% | 2.8만 |
|---|
| 2026.01.22 | ₩50,138 | ₩51,321 | ₩47,993 | ₩51,321 | +2.36% | 2.8만 |
|---|
| 2026.01.21 | ₩48,327 | ₩50,519 | ₩48,246 | ₩48,701 | +0.77% | 3.6만 |
|---|
| 2026.01.20 | ₩48,728 | ₩50,238 | ₩48,113 | ₩49,289 | +1.15% | 3.8만 |
|---|
| 2026.01.16 | ₩49,891 | ₩53,459 | ₩49,329 | ₩50,639 | +1.50% | 4.8만 |
|---|
| 2026.01.15 | ₩49,035 | ₩50,292 | ₩48,628 | ₩49,450 | +0.84% | 4.5만 |
|---|
| 2026.01.14 | ₩50,078 | ₩50,171 | ₩47,966 | ₩48,902 | -2.35% | 6.5만 |
|---|
| 2026.01.13 | ₩54,943 | ₩55,945 | ₩49,450 | ₩50,465 | -8.15% | 16.3만 |
|---|
| 2026.01.12 | ₩53,954 | ₩56,707 | ₩53,058 | ₩55,758 | +3.34% | 2.9만 |
|---|
| 2026.01.09 | ₩58,498 | ₩58,885 | ₩55,050 | ₩55,143 | -5.73% | 7.3만 |
|---|
| 2026.01.08 | ₩63,737 | ₩63,737 | ₩58,011 | ₩58,177 | -8.72% | 3.7만 |
|---|
| 2026.01.07 | ₩61,973 | ₩64,151 | ₩61,719 | ₩63,082 | +1.79% | 2.7만 |
|---|
| 2026.01.06 | ₩59,179 | ₩63,857 | ₩58,031 | ₩63,817 | +7.84% | 5.2만 |
|---|
| 2026.01.05 | ₩55,357 | ₩59,929 | ₩55,263 | ₩58,137 | +5.02% | 5.2만 |
|---|
| 2026.01.02 | ₩57,135 | ₩57,275 | ₩53,386 | ₩54,021 | -5.45% | 1.9만 |
|---|
| 2025.12.31 | ₩56,907 | ₩57,576 | ₩55,745 | ₩55,745 | -2.04% | 1.2만 |
|---|
| 2025.12.30 | ₩57,870 | ₩58,420 | ₩56,961 | ₩56,961 | -1.57% | 1.7만 |
|---|
| 2025.12.29 | ₩57,642 | ₩58,591 | ₩57,429 | ₩57,656 | +0.02% | 1.5만 |
|---|
| 2025.12.26 | ₩57,482 | ₩58,431 | ₩57,388 | ₩58,164 | +1.19% | 3.4만 |
|---|
| 2025.12.24 | ₩58,204 | ₩58,297 | ₩56,520 | ₩57,642 | -0.96% | 2.5만 |
|---|
| 2025.12.23 | ₩61,826 | ₩63,015 | ₩59,654 | ₩62,387 | +0.91% | 7.2만 |
|---|
| 2025.12.22 | ₩62,267 | ₩63,483 | ₩60,837 | ₩63,309 | +1.67% | 6.2만 |
|---|
| 2025.12.19 | ₩60,168 | ₩61,719 | ₩59,183 | ₩60,877 | +1.18% | 6.2만 |
|---|
| 2025.12.18 | ₩59,781 | ₩61,641 | ₩58,658 | ₩60,329 | +0.92% | 5.1만 |
|---|
| 2025.12.17 | ₩61,522 | ₩62,320 | ₩57,696 | ₩57,709 | -6.20% | 4.1만 |
|---|
| 2025.12.16 | ₩56,092 | ₩60,609 | ₩56,025 | ₩60,382 | +7.65% | 5.1만 |
|---|
| 2025.12.15 | ₩59,433 | ₩59,433 | ₩55,678 | ₩56,787 | -4.45% | 4.9만 |
|---|
| 2025.12.12 | ₩59,006 | ₩61,064 | ₩57,442 | ₩58,565 | -0.75% | 5.9만 |
|---|
| 2025.12.11 | ₩57,723 | ₩60,984 | ₩57,723 | ₩60,115 | +4.14% | 12.2만 |
|---|
| 2025.12.10 | ₩60,823 | ₩61,037 | ₩58,017 | ₩58,511 | -3.80% | 9만 |
|---|
| 2025.12.09 | ₩62,668 | ₩63,068 | ₩60,210 | ₩61,157 | -2.41% | 10.9만 |
|---|
| 2025.12.08 | ₩65,969 | ₩66,273 | ₩62,066 | ₩62,066 | -5.92% | 8.8만 |
|---|
| 2025.12.05 | ₩68,682 | ₩68,682 | ₩63,149 | ₩64,819 | -5.62% | 31.4만 |
|---|
| 2025.12.04 | ₩74,843 | ₩74,936 | ₩68,374 | ₩69,764 | -6.79% | 55.2만 |
|---|
| 2025.12.03 | ₩85,481 | ₩90,961 | ₩84,198 | ₩90,025 | +5.32% | 38만 |
|---|
| 2025.12.02 | ₩86,190 | ₩90,587 | ₩85,027 | ₩86,871 | +0.79% | 5.2만 |
|---|
| 2025.12.01 | ₩77,849 | ₩81,245 | ₩77,849 | ₩80,536 | +3.45% | 1.8만 |
|---|
| 2025.11.28 | ₩80,189 | ₩81,659 | ₩79,146 | ₩79,146 | -1.30% | 6.5천 |
|---|
| 2025.11.26 | ₩81,031 | ₩81,031 | ₩78,505 | ₩78,505 | -3.12% | 1.9만 |
|---|
| 2025.11.25 | ₩74,028 | ₩80,189 | ₩73,105 | ₩80,109 | +8.21% | 1.6만 |
|---|
| 2025.11.24 | ₩74,014 | ₩75,535 | ₩73,640 | ₩74,522 | +0.69% | 3.2천 |
|---|
| 2025.11.21 | ₩75,504 | ₩75,504 | ₩67,274 | ₩69,631 | -7.78% | 2만 |
|---|
| 2025.11.20 | ₩86,871 | ₩87,184 | ₩76,260 | ₩76,260 | -12.22% | 1.5만 |
|---|
| 2025.11.19 | ₩82,862 | ₩84,586 | ₩81,525 | ₩83,463 | +0.73% | 4.5천 |
|---|
| 2025.11.18 | ₩79,574 | ₩83,130 | ₩79,394 | ₩83,130 | +4.47% | 4천 |
|---|
| 2025.11.17 | ₩83,824 | ₩86,671 | ₩80,797 | ₩82,220 | -1.91% | 2.1만 |
|---|
| 2025.11.14 | ₩78,358 | ₩86,591 | ₩76,654 | ₩84,907 | +8.36% | 2.8만 |
|---|
| 2025.11.13 | ₩90,052 | ₩91,308 | ₩83,784 | ₩84,866 | -5.76% | 3.3만 |
|---|
| 2025.11.12 | ₩97,790 | ₩97,790 | ₩92,042 | ₩94,021 | -3.85% | 2.6만 |
|---|
| 2025.11.11 | ₩92,738 | ₩96,093 | ₩92,738 | ₩95,010 | +2.45% | 2만 |
|---|
| 2025.11.10 | ₩93,554 | ₩95,846 | ₩92,257 | ₩92,257 | -1.39% | 2.7만 |
|---|
| 2025.11.07 | ₩86,310 | ₩90,508 | ₩83,704 | ₩88,836 | +2.93% | 4.9만 |
|---|
| 2025.11.06 | ₩93,126 | ₩96,734 | ₩89,022 | ₩90,894 | -2.40% | 7.8만 |
|---|
| 2025.11.05 | ₩89,985 | ₩93,072 | ₩89,892 | ₩90,921 | +1.04% | 3.4만 |
|---|
| 2025.11.04 | ₩95,064 | ₩99,701 | ₩89,411 | ₩90,881 | -4.40% | 5.4만 |
|---|
| 2025.11.03 | ₩99,314 | ₩101,993 | ₩97,630 | ₩99,902 | +0.59% | 4.5만 |
|---|
| 2025.10.31 | ₩99,006 | ₩99,006 | ₩92,244 | ₩98,632 | -0.38% | 6.3만 |
|---|
| 2025.10.30 | ₩90,727 | ₩97,036 | ₩90,319 | ₩95,157 | +4.88% | 4.1만 |
|---|
| 2025.10.29 | ₩94,195 | ₩96,227 | ₩91,536 | ₩94,436 | +0.26% | 3.8만 |
|---|
| 2025.10.28 | ₩92,083 | ₩95,532 | ₩91,328 | ₩92,631 | +0.60% | 4.6만 |
|---|
| 2025.10.27 | ₩91,215 | ₩92,945 | ₩89,571 | ₩92,458 | +1.36% | 4.7만 |
|---|
| 2025.10.24 | ₩85,675 | ₩87,807 | ₩83,422 | ₩86,898 | +1.43% | 3.8만 |
|---|
| 2025.10.23 | ₩79,120 | ₩83,690 | ₩78,858 | ₩83,062 | +4.98% | 3.8만 |
|---|
| 2025.10.22 | ₩78,785 | ₩81,352 | ₩74,509 | ₩75,912 | -3.65% | 3.6만 |
|---|
| 2025.10.21 | ₩79,026 | ₩81,071 | ₩77,048 | ₩80,300 | +1.61% | 2.9만 |
|---|
| 2025.10.20 | ₩77,796 | ₩79,614 | ₩76,808 | ₩79,146 | +1.74% | 4.4만 |
|---|
| 2025.10.17 | ₩74,656 | ₩76,186 | ₩73,616 | ₩75,618 | +1.29% | 2.6만 |
|---|
| 2025.10.16 | ₩80,028 | ₩82,594 | ₩73,934 | ₩75,966 | -5.08% | 10.3만 |
|---|
| 2025.10.15 | ₩78,451 | ₩78,451 | ₩75,845 | ₩75,885 | -3.27% | 1.6만 |
|---|
| 2025.10.14 | ₩77,318 | ₩78,159 | ₩74,302 | ₩75,752 | -2.03% | 2.4만 |
|---|
| 2025.10.13 | ₩79,267 | ₩80,844 | ₩78,398 | ₩79,948 | +0.86% | 2.2만 |
|---|
| 2025.10.10 | ₩83,991 | ₩84,599 | ₩76,914 | ₩77,329 | -7.93% | 8만 |
|---|