시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long RGTI Daily ETF 과거 주가
Tradr 2X Long RGTI Daily ETF · RGTU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long RGTI Daily ETF · RGTU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,572 | ₩11,572 | ₩10,770 | ₩11,170 | -3.48% | 7.1만 |
| 2026.10.08 | ₩11,800 | ₩12,035 | ₩10,674 | ₩11,357 | -3.75% | 11.4만 |
| 2026.10.07 | ₩12,537 | ₩12,537 | ₩11,840 | ₩12,068 | -3.74% | 9.2만 |
| 2026.10.06 | ₩13,248 | ₩14,079 | ₩12,807 | ₩13,060 | -1.42% | 7.2만 |
| 2026.10.05 | ₩13,074 | ₩13,074 | ₩12,444 | ₩13,060 | -0.10% | 10.4만 |
| 2026.10.02 | ₩14,589 | ₩14,696 | ₩13,047 | ₩13,221 | -9.38% | 8.6만 |
| 2026.10.01 | ₩14,348 | ₩14,519 | ₩13,811 | ₩13,878 | -3.27% | 1.5만 |
| 2026.09.30 | ₩14,301 | ₩15,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,120 |
| -1.27% |
| 6.8만 |
| 2026.09.29 | ₩15,313 | ₩15,313 | ₩14,144 | ₩14,144 | -7.64% | 2.5만 |
|---|
| 2026.09.28 | ₩15,541 | ₩15,849 | ₩14,428 | ₩14,500 | -6.70% | 4.5만 |
|---|
| 2026.09.25 | ₩15,407 | ₩17,029 | ₩15,407 | ₩15,837 | +2.79% | 6.4만 |
|---|
| 2026.09.24 | ₩14,468 | ₩15,689 | ₩14,039 | ₩15,554 | +7.51% | 6만 |
|---|
| 2026.09.23 | ₩17,673 | ₩17,796 | ₩14,763 | ₩14,777 | -16.39% | 5.5만 |
|---|
| 2026.09.22 | ₩15,581 | ₩15,702 | ₩14,817 | ₩15,702 | +0.77% | 5.9만 |
|---|
| 2026.09.21 | ₩15,206 | ₩15,689 | ₩14,924 | ₩15,689 | +3.17% | 3.5만 |
|---|
| 2026.09.18 | ₩15,192 | ₩15,313 | ₩13,127 | ₩14,334 | -5.65% | 7.8만 |
|---|
| 2026.09.17 | ₩13,543 | ₩15,045 | ₩13,543 | ₩14,723 | +8.71% | 14만 |
|---|
| 2026.09.16 | ₩13,275 | ₩13,463 | ₩12,005 | ₩12,686 | -4.43% | 7.8만 |
|---|
| 2026.09.15 | ₩13,181 | ₩13,959 | ₩13,141 | ₩13,193 | +0.09% | 4.8만 |
|---|
| 2026.09.14 | ₩12,417 | ₩14,093 | ₩12,336 | ₩13,449 | +8.32% | 10.9만 |
|---|
| 2026.09.11 | ₩13,650 | ₩14,441 | ₩13,288 | ₩13,570 | -0.59% | 10.1만 |
|---|
| 2026.09.10 | ₩12,940 | ₩13,814 | ₩12,819 | ₩13,409 | +3.63% | 8.5만 |
|---|
| 2026.09.09 | ₩14,334 | ₩14,669 | ₩13,375 | ₩13,530 | -5.61% | 20만 |
|---|
| 2026.09.08 | ₩15,514 | ₩16,761 | ₩13,851 | ₩14,616 | -5.79% | 22.2만 |
|---|
| 2026.09.04 | ₩13,543 | ₩13,892 | ₩13,248 | ₩13,519 | -0.18% | 3.4만 |
|---|
| 2026.09.03 | ₩13,327 | ₩13,704 | ₩13,141 | ₩13,570 | +1.82% | 5.5만 |
|---|
| 2026.09.02 | ₩12,752 | ₩13,141 | ₩12,499 | ₩12,961 | +1.64% | 5.5만 |
|---|
| 2026.09.01 | ₩13,288 | ₩13,476 | ₩12,873 | ₩13,139 | -1.12% | 4.8만 |
|---|
| 2026.08.31 | ₩14,281 | ₩14,763 | ₩14,281 | ₩14,407 | +0.88% | 2.5만 |
|---|
| 2026.08.28 | ₩15,528 | ₩15,742 | ₩14,053 | ₩14,360 | -7.52% | 6.5만 |
|---|
| 2026.08.27 | ₩15,756 | ₩16,309 | ₩15,192 | ₩16,024 | +1.70% | 5.1만 |
|---|
| 2026.08.26 | ₩16,694 | ₩16,869 | ₩15,018 | ₩15,099 | -9.56% | 4.2만 |
|---|
| 2026.08.25 | ₩16,855 | ₩17,613 | ₩15,997 | ₩17,009 | +0.91% | 4.4만 |
|---|
| 2026.08.24 | ₩18,417 | ₩18,417 | ₩15,890 | ₩16,426 | -10.81% | 6.6만 |
|---|
| 2026.08.21 | ₩16,346 | ₩19,510 | ₩16,346 | ₩19,282 | +17.97% | 5.8만 |
|---|
| 2026.08.20 | ₩17,311 | ₩17,311 | ₩14,884 | ₩15,548 | -10.19% | 5.9만 |
|---|
| 2026.08.19 | ₩18,571 | ₩19,336 | ₩17,047 | ₩17,606 | -5.20% | 6.6만 |
|---|
| 2026.08.18 | ₩19,121 | ₩20,556 | ₩18,920 | ₩19,249 | +0.67% | 5.6만 |
|---|
| 2026.08.17 | ₩21,253 | ₩22,018 | ₩20,476 | ₩21,481 | +1.07% | 3.4만 |
|---|
| 2026.08.14 | ₩21,119 | ₩22,594 | ₩21,119 | ₩21,924 | +3.81% | 4.9만 |
|---|
| 2026.08.13 | ₩20,797 | ₩22,970 | ₩20,797 | ₩21,361 | +2.71% | 3.7만 |
|---|
| 2026.08.12 | ₩21,173 | ₩21,200 | ₩19,363 | ₩20,797 | -1.77% | 4.7만 |
|---|
| 2026.08.11 | ₩19,953 | ₩20,341 | ₩18,940 | ₩20,207 | +1.28% | 5.8만 |
|---|
| 2026.08.10 | ₩19,443 | ₩20,449 | ₩18,960 | ₩19,092 | -1.81% | 13.8만 |
|---|
| 2026.08.07 | ₩17,271 | ₩19,819 | ₩16,788 | ₩19,819 | +14.75% | 14.4만 |
|---|
| 2026.08.06 | ₩16,439 | ₩18,169 | ₩16,044 | ₩17,066 | +3.81% | 9만 |
|---|
| 2026.08.05 | ₩18,397 | ₩18,919 | ₩17,378 | ₩17,593 | -4.37% | 4.2만 |
|---|
| 2026.08.04 | ₩17,271 | ₩19,443 | ₩17,096 | ₩19,081 | +10.48% | 13.6만 |
|---|
| 2026.08.03 | ₩13,945 | ₩16,614 | ₩13,945 | ₩16,091 | +15.38% | 6.5만 |
|---|
| 2026.07.31 | ₩14,576 | ₩15,233 | ₩13,838 | ₩14,149 | -2.93% | 5.4만 |
|---|
| 2026.07.30 | ₩11,733 | ₩14,191 | ₩11,706 | ₩13,945 | +18.86% | 11.8만 |
|---|
| 2026.07.29 | ₩13,154 | ₩13,275 | ₩11,129 | ₩11,210 | -14.78% | 21만 |
|---|
| 2026.07.28 | ₩14,656 | ₩14,656 | ₩12,739 | ₩13,583 | -7.32% | 10.3만 |
|---|
| 2026.07.27 | ₩14,964 | ₩16,815 | ₩14,542 | ₩15,890 | +6.18% | 19만 |
|---|
| 2026.07.24 | ₩14,348 | ₩14,407 | ₩13,154 | ₩13,181 | -8.13% | 6.6만 |
|---|
| 2026.07.23 | ₩14,455 | ₩16,091 | ₩14,247 | ₩14,428 | -0.19% | 43.1만 |
|---|
| 2026.07.22 | ₩15,179 | ₩15,997 | ₩15,045 | ₩15,434 | +1.68% | 14.6만 |
|---|
| 2026.07.21 | ₩14,428 | ₩15,608 | ₩14,415 | ₩15,541 | +7.71% | 18.2만 |
|---|
| 2026.07.20 | ₩13,677 | ₩14,267 | ₩13,335 | ₩13,556 | -0.88% | 9.4만 |
|---|
| 2026.07.17 | ₩12,604 | ₩14,146 | ₩12,044 | ₩13,221 | +4.89% | 6.3만 |
|---|
| 2026.07.16 | ₩14,830 | ₩14,897 | ₩12,940 | ₩13,111 | -11.59% | 22.3만 |
|---|
| 2026.07.15 | ₩17,579 | ₩17,901 | ₩14,951 | ₩15,581 | -11.37% | 12.2만 |
|---|
| 2026.07.14 | ₩16,936 | ₩17,756 | ₩16,426 | ₩17,526 | +3.48% | 7.4만 |
|---|
| 2026.07.13 | ₩17,821 | ₩17,981 | ₩15,494 | ₩15,957 | -10.46% | 13.6만 |
|---|
| 2026.07.10 | ₩20,087 | ₩20,167 | ₩18,276 | ₩18,558 | -7.61% | 9.8만 |
|---|
| 2026.07.09 | ₩19,765 | ₩20,234 | ₩19,108 | ₩19,671 | -0.47% | 9.2만 |
|---|
| 2026.07.08 | ₩17,941 | ₩19,805 | ₩17,914 | ₩19,483 | +8.59% | 9.3만 |
|---|
| 2026.07.07 | ₩21,253 | ₩21,253 | ₩18,035 | ₩18,692 | -12.05% | 10.8만 |
|---|
| 2026.07.06 | ₩21,910 | ₩24,002 | ₩21,790 | ₩22,185 | +1.25% | 6.9만 |
|---|
| 2026.07.02 | ₩24,170 | ₩26,315 | ₩21,186 | ₩22,152 | -8.35% | 17.1만 |
|---|
| 2026.07.01 | ₩25,423 | ₩26,805 | ₩24,029 | ₩24,029 | -5.49% | 8.2만 |
|---|
| 2026.06.30 | ₩24,887 | ₩26,818 | ₩24,391 | ₩25,879 | +3.99% | 10.3만 |
|---|
| 2026.06.29 | ₩24,270 | ₩26,979 | ₩23,265 | ₩25,960 | +6.96% | 16.5만 |
|---|
| 2026.06.26 | ₩22,460 | ₩24,807 | ₩21,991 | ₩23,345 | +3.94% | 15.6만 |
|---|
| 2026.06.25 | ₩27,757 | ₩28,642 | ₩23,265 | ₩23,586 | -15.02% | 15.9만 |
|---|
| 2026.06.24 | ₩30,626 | ₩30,854 | ₩25,209 | ₩26,724 | -12.74% | 16.7만 |
|---|
| 2026.06.23 | ₩30,438 | ₩35,668 | ₩28,963 | ₩31,940 | +4.93% | 26.2만 |
|---|
| 2026.06.22 | ₩30,707 | ₩35,386 | ₩29,401 | ₩32,302 | +5.20% | 25.3만 |
|---|
| 2026.06.18 | ₩30,841 | ₩32,436 | ₩26,965 | ₩32,128 | +4.17% | 22.4만 |
|---|
| 2026.06.17 | ₩31,592 | ₩32,383 | ₩28,829 | ₩28,829 | -8.74% | 16.5만 |
|---|
| 2026.06.16 | ₩35,091 | ₩35,963 | ₩29,634 | ₩30,090 | -14.25% | 19.4만 |
|---|
| 2026.06.15 | ₩36,392 | ₩39,463 | ₩35,380 | ₩36,767 | +1.03% | 17만 |
|---|
| 2026.06.12 | ₩31,109 | ₩34,448 | ₩29,929 | ₩31,605 | +1.59% | 19.8만 |
|---|
| 2026.06.11 | ₩27,368 | ₩32,403 | ₩26,711 | ₩30,894 | +12.89% | 21.6만 |
|---|
| 2026.06.10 | ₩27,542 | ₩31,344 | ₩27,260 | ₩27,260 | -1.02% | 21.6만 |
|---|
| 2026.06.09 | ₩34,810 | ₩37,478 | ₩24,311 | ₩28,011 | -19.53% | 33.3만 |
|---|
| 2026.06.08 | ₩33,268 | ₩37,800 | ₩31,712 | ₩34,676 | +4.23% | 22.9만 |
|---|
| 2026.06.05 | ₩40,556 | ₩40,616 | ₩29,500 | ₩31,243 | -22.96% | 30.6만 |
|---|
| 2026.06.04 | ₩41,206 | ₩47,253 | ₩40,026 | ₩44,116 | +7.06% | 22.5만 |
|---|
| 2026.06.03 | ₩53,971 | ₩60,501 | ₩42,909 | ₩44,344 | -17.84% | 62.1만 |
|---|
| 2026.06.02 | ₩50,458 | ₩56,988 | ₩50,458 | ₩55,553 | +10.10% | 31만 |
|---|
| 2026.06.01 | ₩46,744 | ₩54,172 | ₩44,598 | ₩50,632 | +8.32% | 28.9만 |
|---|
| 2026.05.29 | ₩54,923 | ₩54,923 | ₩45,872 | ₩50,311 | -8.40% | 44.8만 |
|---|
| 2026.05.28 | ₩48,554 | ₩58,329 | ₩45,604 | ₩56,479 | +16.32% | 62.2만 |
|---|
| 2026.05.27 | ₩47,106 | ₩51,075 | ₩43,633 | ₩47,226 | +0.26% | 36.4만 |
|---|
| 2026.05.26 | ₩52,952 | ₩55,419 | ₩43,780 | ₩49,023 | -7.42% | 80.4만 |
|---|
| 2026.05.22 | ₩42,989 | ₩59,844 | ₩41,836 | ₩56,304 | +30.97% | 158.9만 |
|---|
| 2026.05.21 | ₩29,755 | ₩39,490 | ₩29,218 | ₩39,288 | +32.04% | 83.4만 |
|---|
| 2026.05.20 | ₩22,125 | ₩25,330 | ₩21,857 | ₩24,525 | +10.85% | 8.9만 |
|---|
| 2026.05.19 | ₩23,224 | ₩23,774 | ₩20,730 | ₩21,961 | -5.44% | 7.6만 |
|---|
| 2026.05.18 | ₩27,891 | ₩27,891 | ₩22,125 | ₩23,721 | -14.95% | 16.4만 |
|---|
| 2026.05.15 | ₩29,486 | ₩29,527 | ₩26,818 | ₩27,783 | -5.78% | 11.2만 |
|---|
| 2026.05.14 | ₩29,379 | ₩34,260 | ₩28,077 | ₩32,624 | +11.05% | 7.9만 |
|---|
| 2026.05.13 | ₩32,182 | ₩32,182 | ₩28,159 | ₩30,063 | -6.58% | 10.3만 |
|---|
| 2026.05.12 | ₩37,760 | ₩39,141 | ₩29,084 | ₩31,685 | -16.09% | 18.8만 |
|---|
| 2026.05.11 | ₩30,754 | ₩38,356 | ₩29,902 | ₩37,105 | +20.65% | 16.7만 |
|---|
| 2026.05.08 | ₩31,337 | ₩31,913 | ₩28,213 | ₩31,913 | +1.84% | 6.3만 |
|---|
| 2026.05.07 | ₩33,590 | ₩34,595 | ₩29,178 | ₩29,835 | -11.18% | 8.2만 |
|---|
| 2026.05.06 | ₩31,632 | ₩36,419 | ₩31,149 | ₩36,110 | +14.16% | 13.6만 |
|---|
| 2026.05.05 | ₩29,258 | ₩30,720 | ₩26,779 | ₩30,197 | +3.21% | 5.7만 |
|---|
| 2026.05.04 | ₩27,623 | ₩31,605 | ₩27,488 | ₩28,749 | +4.08% | 6.9만 |
|---|
| 2026.05.01 | ₩27,167 | ₩28,306 | ₩25,897 | ₩27,824 | +2.42% | 5.9만 |
|---|
| 2026.04.30 | ₩23,928 | ₩28,011 | ₩23,774 | ₩27,676 | +15.66% | 9.8만 |
|---|
| 2026.04.29 | ₩23,975 | ₩23,975 | ₩21,709 | ₩23,707 | -1.12% | 7.1만 |
|---|
| 2026.04.28 | ₩25,303 | ₩25,356 | ₩23,801 | ₩24,673 | -2.49% | 8.5만 |
|---|
| 2026.04.27 | ₩24,203 | ₩26,362 | ₩23,975 | ₩26,215 | +8.31% | 5.4만 |
|---|
| 2026.04.24 | ₩26,992 | ₩26,992 | ₩24,002 | ₩25,330 | -6.16% | 5.7만 |
|---|
| 2026.04.23 | ₩30,586 | ₩30,640 | ₩25,316 | ₩26,040 | -14.86% | 9.2만 |
|---|
| 2026.04.22 | ₩33,254 | ₩34,220 | ₩29,983 | ₩31,632 | -4.88% | 6.4만 |
|---|
| 2026.04.21 | ₩36,151 | ₩36,808 | ₩31,002 | ₩31,015 | -14.21% | 6.7만 |
|---|
| 2026.04.20 | ₩34,863 | ₩37,049 | ₩32,966 | ₩36,177 | +3.77% | 9만 |
|---|
| 2026.04.17 | ₩37,451 | ₩37,545 | ₩34,716 | ₩36,687 | -2.04% | 8.5만 |
|---|
| 2026.04.16 | ₩36,338 | ₩37,921 | ₩30,948 | ₩35,856 | -1.33% | 26.1만 |
|---|
| 2026.04.15 | ₩30,935 | ₩35,668 | ₩28,856 | ₩34,582 | +11.79% | 22.1만 |
|---|
| 2026.04.14 | ₩23,761 | ₩28,705 | ₩23,761 | ₩27,314 | +14.95% | 18.4만 |
|---|
| 2026.04.13 | ₩20,221 | ₩22,286 | ₩19,510 | ₩21,964 | +8.62% | 6만 |
|---|
| 2026.04.10 | ₩19,899 | ₩21,875 | ₩19,899 | ₩20,690 | +3.98% | 4.1만 |
|---|
| 2026.04.09 | ₩19,845 | ₩20,705 | ₩19,068 | ₩19,939 | +0.47% | 4만 |
|---|
| 2026.04.08 | ₩22,125 | ₩22,795 | ₩19,524 | ₩20,476 | -7.45% | 10.2만 |
|---|
| 2026.04.07 | ₩19,108 | ₩19,108 | ₩17,096 | ₩18,612 | -2.60% | 8.6만 |
|---|
| 2026.04.06 | ₩19,269 | ₩20,516 | ₩18,826 | ₩19,564 | +1.53% | 5.4만 |
|---|
| 2026.04.02 | ₩16,332 | ₩19,751 | ₩16,071 | ₩19,604 | +20.03% | 7.4만 |
|---|
| 2026.04.01 | ₩19,926 | ₩20,482 | ₩17,821 | ₩17,821 | -10.57% | 6.5만 |
|---|
| 2026.03.31 | ₩17,626 | ₩19,524 | ₩16,856 | ₩19,296 | +9.47% | 11.9만 |
|---|
| 2026.03.30 | ₩18,062 | ₩18,102 | ₩15,513 | ₩16,439 | -8.98% | 6.5만 |
|---|
| 2026.03.27 | ₩20,033 | ₩20,449 | ₩17,298 | ₩17,686 | -11.71% | 7.2만 |
|---|
| 2026.03.26 | ₩21,883 | ₩22,098 | ₩20,269 | ₩20,663 | -5.58% | 9.1만 |
|---|
| 2026.03.25 | ₩25,638 | ₩26,550 | ₩22,192 | ₩22,903 | -10.67% | 11.1만 |
|---|
| 2026.03.24 | ₩24,445 | ₩25,812 | ₩22,795 | ₩24,257 | -0.77% | 8.4만 |
|---|
| 2026.03.23 | ₩22,715 | ₩25,263 | ₩22,538 | ₩25,263 | +11.22% | 10.5만 |
|---|
| 2026.03.20 | ₩23,385 | ₩23,385 | ₩20,780 | ₩22,272 | -4.76% | 9.4만 |
|---|
| 2026.03.19 | ₩23,224 | ₩24,538 | ₩22,125 | ₩23,962 | +3.18% | 10.2만 |
|---|
| 2026.03.18 | ₩25,920 | ₩26,500 | ₩24,632 | ₩24,927 | -3.83% | 9.2만 |
|---|
| 2026.03.17 | ₩26,215 | ₩27,368 | ₩25,330 | ₩26,684 | +1.79% | 5.7만 |
|---|
| 2026.03.16 | ₩27,663 | ₩29,165 | ₩24,565 | ₩26,349 | -4.75% | 14.9만 |
|---|
| 2026.03.13 | ₩27,488 | ₩29,795 | ₩25,651 | ₩26,671 | -2.98% | 10.2만 |
|---|
| 2026.03.12 | ₩28,092 | ₩28,360 | ₩25,504 | ₩26,376 | -6.11% | 9.3만 |
|---|
| 2026.03.11 | ₩29,393 | ₩31,028 | ₩28,145 | ₩29,151 | -0.82% | 8.5만 |
|---|
| 2026.03.10 | ₩31,585 | ₩32,745 | ₩29,580 | ₩29,594 | -6.30% | 4.2만 |
|---|
| 2026.03.09 | ₩27,998 | ₩31,779 | ₩26,550 | ₩31,618 | +12.93% | 19.7만 |
|---|
| 2026.03.06 | ₩28,119 | ₩31,437 | ₩28,038 | ₩29,607 | +5.29% | 14.4만 |
|---|
| 2026.03.05 | ₩29,627 | ₩29,728 | ₩25,745 | ₩29,366 | -0.88% | 20.9만 |
|---|
| 2026.03.04 | ₩29,889 | ₩33,026 | ₩29,406 | ₩32,182 | +7.67% | 17.2만 |
|---|
| 2026.03.03 | ₩29,527 | ₩31,940 | ₩27,073 | ₩29,647 | +0.41% | 13.7만 |
|---|
| 2026.03.02 | ₩28,601 | ₩32,584 | ₩28,601 | ₩32,343 | +13.08% | 8만 |
|---|
| 2026.02.27 | ₩34,112 | ₩34,112 | ₩28,360 | ₩31,659 | -7.19% | 15.2만 |
|---|
| 2026.02.26 | ₩34,837 | ₩38,095 | ₩34,193 | ₩36,245 | +4.04% | 26.7만 |
|---|
| 2026.02.25 | ₩29,647 | ₩32,825 | ₩28,481 | ₩32,524 | +9.70% | 15.7만 |
|---|
| 2026.02.24 | ₩26,590 | ₩29,249 | ₩26,067 | ₩28,440 | +6.96% | 13.3만 |
|---|
| 2026.02.23 | ₩25,061 | ₩27,918 | ₩24,740 | ₩27,073 | +8.03% | 10.5만 |
|---|
| 2026.02.20 | ₩27,918 | ₩28,923 | ₩25,263 | ₩26,791 | -4.03% | 16.2만 |
|---|
| 2026.02.19 | ₩26,429 | ₩29,486 | ₩25,786 | ₩29,084 | +10.05% | 14만 |
|---|
| 2026.02.18 | ₩25,987 | ₩29,305 | ₩24,659 | ₩27,676 | +6.50% | 11.1만 |
|---|
| 2026.02.17 | ₩25,786 | ₩28,280 | ₩24,337 | ₩25,906 | +0.47% | 12만 |
|---|
| 2026.02.13 | ₩25,544 | ₩27,757 | ₩23,505 | ₩27,515 | +7.72% | 23만 |
|---|
| 2026.02.12 | ₩27,716 | ₩27,716 | ₩23,332 | ₩23,975 | -13.50% | 28.9만 |
|---|
| 2026.02.11 | ₩31,176 | ₩31,176 | ₩26,658 | ₩29,245 | -6.19% | 12.7만 |
|---|
| 2026.02.10 | ₩32,182 | ₩33,911 | ₩30,412 | ₩31,055 | -3.50% | 7.1만 |
|---|
| 2026.02.09 | ₩31,820 | ₩34,877 | ₩30,492 | ₩33,469 | +5.18% | 14.2만 |
|---|
| 2026.02.06 | ₩26,751 | ₩34,032 | ₩26,148 | ₩33,952 | +26.92% | 20.8만 |
|---|
| 2026.02.05 | ₩30,693 | ₩31,297 | ₩24,458 | ₩25,021 | -18.48% | 18.9만 |
|---|
| 2026.02.04 | ₩36,526 | ₩37,250 | ₩29,768 | ₩33,590 | -8.04% | 19.4만 |
|---|
| 2026.02.03 | ₩37,894 | ₩38,175 | ₩33,590 | ₩37,733 | -0.42% | 12.5만 |
|---|
| 2026.02.02 | ₩38,537 | ₩38,537 | ₩33,952 | ₩35,882 | -6.89% | 15.7만 |
|---|
| 2026.01.30 | ₩44,411 | ₩44,411 | ₩35,500 | ₩37,974 | -14.49% | 16.7만 |
|---|
| 2026.01.29 | ₩53,985 | ₩54,306 | ₩42,701 | ₩45,859 | -15.05% | 21.3만 |
|---|
| 2026.01.28 | ₩58,731 | ₩59,415 | ₩55,031 | ₩56,680 | -3.49% | 13.1만 |
|---|
| 2026.01.27 | ₩57,203 | ₩59,697 | ₩53,739 | ₩58,048 | +1.48% | 8.1만 |
|---|
| 2026.01.26 | ₩64,886 | ₩66,656 | ₩53,904 | ₩57,082 | -12.03% | 15.8만 |
|---|
| 2026.01.23 | ₩73,736 | ₩75,426 | ₩64,122 | ₩65,490 | -11.18% | 9.8만 |
|---|
| 2026.01.22 | ₩71,443 | ₩76,914 | ₩69,995 | ₩74,179 | +3.83% | 10.7만 |
|---|
| 2026.01.21 | ₩77,960 | ₩82,063 | ₩59,536 | ₩66,616 | -14.55% | 23.4만 |
|---|
| 2026.01.20 | ₩71,765 | ₩83,753 | ₩67,139 | ₩75,305 | +4.93% | 15만 |
|---|
| 2026.01.16 | ₩75,546 | ₩82,063 | ₩72,650 | ₩79,086 | +4.69% | 11.3만 |
|---|
| 2026.01.15 | ₩83,069 | ₩84,195 | ₩73,173 | ₩73,575 | -11.43% | 9.3만 |
|---|
| 2026.01.14 | ₩71,081 | ₩79,770 | ₩68,265 | ₩79,770 | +12.22% | 7.5만 |
|---|
| 2026.01.13 | ₩80,655 | ₩82,626 | ₩71,403 | ₩72,570 | -10.02% | 10.6만 |
|---|
| 2026.01.12 | ₩72,409 | ₩79,448 | ₩69,432 | ₩78,604 | +8.56% | 8.3만 |
|---|
| 2026.01.09 | ₩78,443 | ₩85,804 | ₩74,138 | ₩74,138 | -5.49% | 12.2만 |
|---|
| 2026.01.08 | ₩74,581 | ₩84,074 | ₩72,891 | ₩77,437 | +3.83% | 9.8만 |
|---|
| 2026.01.07 | ₩76,592 | ₩84,678 | ₩75,184 | ₩77,397 | +1.05% | 10.8만 |
|---|
| 2026.01.06 | ₩75,707 | ₩79,971 | ₩69,150 | ₩78,362 | +3.51% | 11.4만 |
|---|
| 2026.01.05 | ₩68,667 | ₩80,776 | ₩67,943 | ₩75,707 | +10.25% | 23.3만 |
|---|
| 2026.01.02 | ₩62,835 | ₩70,176 | ₩57,444 | ₩68,064 | +8.32% | 10.2만 |
|---|
| 2025.12.31 | ₩61,668 | ₩62,955 | ₩59,134 | ₩60,501 | -1.89% | 6.9만 |
|---|
| 2025.12.30 | ₩62,714 | ₩64,725 | ₩59,858 | ₩61,909 | -1.28% | 8만 |
|---|
| 2025.12.29 | ₩59,375 | ₩63,720 | ₩56,961 | ₩61,427 | +3.46% | 17만 |
|---|
| 2025.12.26 | ₩73,615 | ₩73,776 | ₩61,628 | ₩61,869 | -15.96% | 13만 |
|---|
| 2025.12.24 | ₩79,489 | ₩79,489 | ₩71,966 | ₩74,983 | -5.67% | 6.1만 |
|---|
| 2025.12.23 | ₩83,551 | ₩89,304 | ₩77,397 | ₩78,644 | -5.87% | 18만 |
|---|
| 2025.12.22 | ₩76,311 | ₩95,258 | ₩75,506 | ₩90,873 | +19.08% | 25.1만 |
|---|
| 2025.12.19 | ₩66,777 | ₩73,193 | ₩66,576 | ₩71,805 | +7.53% | 9.5만 |
|---|
| 2025.12.18 | ₩70,800 | ₩72,771 | ₩63,559 | ₩66,294 | -6.36% | 12만 |
|---|
| 2025.12.17 | ₩74,983 | ₩81,138 | ₩64,122 | ₩64,645 | -13.79% | 11.8만 |
|---|
| 2025.12.16 | ₩69,713 | ₩76,061 | ₩68,386 | ₩73,495 | +5.42% | 9만 |
|---|
| 2025.12.15 | ₩87,976 | ₩87,976 | ₩70,800 | ₩70,800 | -19.52% | 13.4만 |
|---|
| 2025.12.12 | ₩89,304 | ₩93,974 | ₩81,339 | ₩85,844 | -3.87% | 15.2만 |
|---|
| 2025.12.11 | ₩99,763 | ₩107,808 | ₩90,169 | ₩106,159 | +6.41% | 15.7만 |
|---|
| 2025.12.10 | ₩114,647 | ₩114,647 | ₩100,165 | ₩101,131 | -11.79% | 21.8만 |
|---|
| 2025.12.09 | ₩113,842 | ₩120,118 | ₩106,441 | ₩118,207 | +3.83% | 14.6만 |
|---|
| 2025.12.08 | ₩123,256 | ₩128,485 | ₩108,613 | ₩118,589 | -3.79% | 19.7만 |
|---|
| 2025.12.05 | ₩130,899 | ₩130,899 | ₩110,584 | ₩117,785 | -10.02% | 21.2만 |
|---|
| 2025.12.04 | ₩101,654 | ₩135,967 | ₩99,699 | ₩134,921 | +32.73% | 23.7만 |
|---|
| 2025.12.03 | ₩87,252 | ₩104,590 | ₩85,402 | ₩103,343 | +18.44% | 6.5만 |
|---|
| 2025.12.02 | ₩87,896 | ₩94,936 | ₩85,643 | ₩86,729 | -1.33% | 7.4만 |
|---|
| 2025.12.01 | ₩96,022 | ₩96,545 | ₩84,074 | ₩87,574 | -8.80% | 7.4만 |
|---|
| 2025.11.28 | ₩101,251 | ₩105,556 | ₩99,562 | ₩101,573 | +0.32% | 5.3만 |
|---|
| 2025.11.26 | ₩108,170 | ₩108,854 | ₩99,361 | ₩101,533 | -6.14% | 10만 |
|---|
| 2025.11.25 | ₩101,533 | ₩110,906 | ₩93,467 | ₩105,556 | +3.96% | 15.1만 |
|---|
| 2025.11.24 | ₩88,781 | ₩110,664 | ₩88,781 | ₩110,302 | +24.24% | 12.2만 |
|---|
| 2025.11.21 | ₩84,638 | ₩88,499 | ₩69,392 | ₩87,896 | +3.85% | 21.1만 |
|---|
| 2025.11.20 | ₩111,831 | ₩115,451 | ₩81,520 | ₩82,425 | -26.29% | 17.2만 |
|---|
| 2025.11.19 | ₩107,044 | ₩118,066 | ₩102,700 | ₩103,625 | -3.19% | 12.6만 |
|---|
| 2025.11.18 | ₩95,298 | ₩107,217 | ₩94,735 | ₩105,314 | +10.51% | 11.2만 |
|---|
| 2025.11.17 | ₩100,688 | ₩108,331 | ₩94,533 | ₩97,872 | -2.80% | 10.6만 |
|---|
| 2025.11.14 | ₩89,626 | ₩115,447 | ₩87,655 | ₩104,148 | +16.20% | 27만 |
|---|
| 2025.11.13 | ₩119,474 | ₩122,652 | ₩98,238 | ₩102,136 | -14.51% | 20.4만 |
|---|
| 2025.11.12 | ₩161,230 | ₩164,810 | ₩128,851 | ₩131,100 | -18.69% | 9.7만 |
|---|
| 2025.11.11 | ₩160,908 | ₩171,810 | ₩151,978 | ₩163,563 | +1.65% | 8.4만 |
|---|
| 2025.11.10 | ₩194,417 | ₩200,117 | ₩177,683 | ₩182,228 | -6.27% | 6.5만 |
|---|
| 2025.11.07 | ₩180,016 | ₩190,797 | ₩154,874 | ₩190,274 | +5.70% | 8.5만 |
|---|
| 2025.11.06 | ₩231,024 | ₩231,547 | ₩195,986 | ₩198,239 | -14.19% | 7.2만 |
|---|
| 2025.11.05 | ₩222,214 | ₩243,414 | ₩207,652 | ₩235,328 | +5.90% | 6.5만 |
|---|
| 2025.11.04 | ₩238,667 | ₩255,562 | ₩201,755 | ₩208,014 | -12.84% | 7.9만 |
|---|
| 2025.11.03 | ₩342,452 | ₩343,740 | ₩261,134 | ₩264,653 | -22.72% | 11.4만 |
|---|
| 2025.10.31 | ₩310,029 | ₩349,975 | ₩305,242 | ₩349,975 | +12.88% | 10.1만 |
|---|
| 2025.10.30 | ₩255,884 | ₩321,816 | ₩251,137 | ₩317,673 | +24.15% | 9.2만 |
|---|
| 2025.10.29 | ₩251,539 | ₩281,871 | ₩241,623 | ₩273,584 | +8.76% | 7.1만 |
|---|
| 2025.10.28 | ₩287,784 | ₩325,839 | ₩243,655 | ₩251,459 | -12.62% | 13.8만 |
|---|
| 2025.10.27 | ₩280,986 | ₩321,816 | ₩275,052 | ₩291,243 | +3.65% | 9.6만 |
|---|
| 2025.10.24 | ₩309,748 | ₩335,397 | ₩269,601 | ₩271,492 | -12.35% | 10.1만 |
|---|
| 2025.10.23 | ₩293,898 | ₩312,886 | ₩256,045 | ₩283,037 | -3.70% | 15.7만 |
|---|
| 2025.10.22 | ₩269,521 | ₩287,181 | ₩208,376 | ₩234,684 | -12.93% | 3.9만 |
|---|
| 2025.10.21 | ₩332,436 | ₩345,952 | ₩279,759 | ₩294,421 | -11.44% | 2.6만 |
|---|
| 2025.10.20 | ₩423,899 | ₩423,899 | ₩328,455 | ₩345,550 | -18.48% | 7.6만 |
|---|
| 2025.10.17 | ₩361,359 | ₩429,088 | ₩358,020 | ₩398,650 | +10.32% | 7.1만 |
|---|
| 2025.10.16 | ₩589,996 | ₩589,996 | ₩419,085 | ₩430,429 | -27.05% | 9.4만 |
|---|
| 2025.10.15 | ₩657,108 | ₩657,108 | ₩490,769 | ₩612,577 | -6.78% | 6.6만 |
|---|
| 2025.10.14 | ₩587,328 | ₩647,655 | ₩500,156 | ₩613,180 | +4.40% | 8.3만 |
|---|
| 2025.10.13 | ₩433,111 | ₩586,644 | ₩433,111 | ₩586,644 | +35.45% | 8.3만 |
|---|
| 2025.10.10 | ₩465,815 | ₩485,540 | ₩389,049 | ₩391,020 | -16.06% | 12.3만 |
|---|