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 | ₩11,509 | ₩11,509 | ₩10,711 | ₩11,109 | -3.48% | 7.1만 |
| 2026.10.08 | ₩11,736 | ₩11,969 | ₩10,615 | ₩11,295 | -3.75% | 11.4만 |
| 2026.10.07 | ₩12,469 | ₩12,469 | ₩11,776 | ₩12,002 | -3.74% | 9.2만 |
| 2026.10.06 | ₩13,176 | ₩14,003 | ₩12,737 | ₩12,989 | -1.42% | 7.2만 |
| 2026.10.05 | ₩13,002 | ₩13,002 | ₩12,376 | ₩12,989 | -0.10% | 10.4만 |
| 2026.10.02 | ₩14,509 | ₩14,616 | ₩12,976 | ₩13,149 | -9.38% | 8.6만 |
| 2026.10.01 | ₩14,269 | ₩14,440 | ₩13,736 | ₩13,803 | -3.27% | 1.5만 |
| 2026.09.30 | ₩14,223 | ₩15,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,043 |
| -1.27% |
| 6.8만 |
| 2026.09.29 | ₩15,229 | ₩15,229 | ₩14,067 | ₩14,067 | -7.64% | 2.5만 |
|---|
| 2026.09.28 | ₩15,456 | ₩15,763 | ₩14,349 | ₩14,421 | -6.70% | 4.5만 |
|---|
| 2026.09.25 | ₩15,323 | ₩16,936 | ₩15,323 | ₩15,751 | +2.79% | 6.4만 |
|---|
| 2026.09.24 | ₩14,389 | ₩15,603 | ₩13,963 | ₩15,470 | +7.51% | 6만 |
|---|
| 2026.09.23 | ₩17,577 | ₩17,699 | ₩14,683 | ₩14,696 | -16.39% | 5.5만 |
|---|
| 2026.09.22 | ₩15,496 | ₩15,616 | ₩14,736 | ₩15,616 | +0.77% | 5.9만 |
|---|
| 2026.09.21 | ₩15,123 | ₩15,603 | ₩14,843 | ₩15,603 | +3.17% | 3.5만 |
|---|
| 2026.09.18 | ₩15,109 | ₩15,229 | ₩13,056 | ₩14,256 | -5.65% | 7.8만 |
|---|
| 2026.09.17 | ₩13,469 | ₩14,963 | ₩13,469 | ₩14,643 | +8.71% | 14만 |
|---|
| 2026.09.16 | ₩13,202 | ₩13,389 | ₩11,940 | ₩12,617 | -4.43% | 7.8만 |
|---|
| 2026.09.15 | ₩13,109 | ₩13,883 | ₩13,069 | ₩13,121 | +0.09% | 4.8만 |
|---|
| 2026.09.14 | ₩12,349 | ₩14,016 | ₩12,269 | ₩13,376 | +8.32% | 10.9만 |
|---|
| 2026.09.11 | ₩13,576 | ₩14,363 | ₩13,216 | ₩13,496 | -0.59% | 10.1만 |
|---|
| 2026.09.10 | ₩12,869 | ₩13,739 | ₩12,749 | ₩13,336 | +3.63% | 8.5만 |
|---|
| 2026.09.09 | ₩14,256 | ₩14,589 | ₩13,302 | ₩13,456 | -5.61% | 20만 |
|---|
| 2026.09.08 | ₩15,430 | ₩16,670 | ₩13,776 | ₩14,536 | -5.79% | 22.2만 |
|---|
| 2026.09.04 | ₩13,469 | ₩13,816 | ₩13,176 | ₩13,445 | -0.18% | 3.4만 |
|---|
| 2026.09.03 | ₩13,254 | ₩13,629 | ₩13,069 | ₩13,496 | +1.82% | 5.5만 |
|---|
| 2026.09.02 | ₩12,682 | ₩13,069 | ₩12,430 | ₩12,890 | +1.64% | 5.5만 |
|---|
| 2026.09.01 | ₩13,216 | ₩13,402 | ₩12,802 | ₩13,068 | -1.12% | 4.8만 |
|---|
| 2026.08.31 | ₩14,203 | ₩14,683 | ₩14,203 | ₩14,328 | +0.88% | 2.5만 |
|---|
| 2026.08.28 | ₩15,443 | ₩15,656 | ₩13,976 | ₩14,281 | -7.52% | 6.5만 |
|---|
| 2026.08.27 | ₩15,670 | ₩16,220 | ₩15,109 | ₩15,936 | +1.70% | 5.1만 |
|---|
| 2026.08.26 | ₩16,603 | ₩16,776 | ₩14,936 | ₩15,016 | -9.56% | 4.2만 |
|---|
| 2026.08.25 | ₩16,763 | ₩17,517 | ₩15,910 | ₩16,916 | +0.91% | 4.4만 |
|---|
| 2026.08.24 | ₩18,317 | ₩18,317 | ₩15,803 | ₩16,336 | -10.81% | 6.6만 |
|---|
| 2026.08.21 | ₩16,256 | ₩19,404 | ₩16,256 | ₩19,177 | +17.97% | 5.8만 |
|---|
| 2026.08.20 | ₩17,217 | ₩17,217 | ₩14,803 | ₩15,463 | -10.19% | 5.9만 |
|---|
| 2026.08.19 | ₩18,470 | ₩19,230 | ₩16,954 | ₩17,510 | -5.20% | 6.6만 |
|---|
| 2026.08.18 | ₩19,017 | ₩20,444 | ₩18,817 | ₩19,144 | +0.67% | 5.6만 |
|---|
| 2026.08.17 | ₩21,137 | ₩21,897 | ₩20,364 | ₩21,364 | +1.07% | 3.4만 |
|---|
| 2026.08.14 | ₩21,004 | ₩22,471 | ₩21,004 | ₩21,804 | +3.81% | 4.9만 |
|---|
| 2026.08.13 | ₩20,684 | ₩22,844 | ₩20,684 | ₩21,244 | +2.71% | 3.7만 |
|---|
| 2026.08.12 | ₩21,057 | ₩21,084 | ₩19,257 | ₩20,684 | -1.77% | 4.7만 |
|---|
| 2026.08.11 | ₩19,844 | ₩20,230 | ₩18,837 | ₩20,097 | +1.28% | 5.8만 |
|---|
| 2026.08.10 | ₩19,337 | ₩20,337 | ₩18,857 | ₩18,988 | -1.81% | 13.8만 |
|---|
| 2026.08.07 | ₩17,177 | ₩19,710 | ₩16,696 | ₩19,710 | +14.75% | 14.4만 |
|---|
| 2026.08.06 | ₩16,350 | ₩18,070 | ₩15,956 | ₩16,972 | +3.81% | 9만 |
|---|
| 2026.08.05 | ₩18,297 | ₩18,815 | ₩17,283 | ₩17,497 | -4.37% | 4.2만 |
|---|
| 2026.08.04 | ₩17,177 | ₩19,337 | ₩17,003 | ₩18,977 | +10.48% | 13.6만 |
|---|
| 2026.08.03 | ₩13,869 | ₩16,523 | ₩13,869 | ₩16,003 | +15.38% | 6.5만 |
|---|
| 2026.07.31 | ₩14,496 | ₩15,149 | ₩13,763 | ₩14,072 | -2.93% | 5.4만 |
|---|
| 2026.07.30 | ₩11,669 | ₩14,113 | ₩11,642 | ₩13,869 | +18.86% | 11.8만 |
|---|
| 2026.07.29 | ₩13,082 | ₩13,202 | ₩11,069 | ₩11,149 | -14.78% | 21만 |
|---|
| 2026.07.28 | ₩14,576 | ₩14,576 | ₩12,669 | ₩13,509 | -7.32% | 10.3만 |
|---|
| 2026.07.27 | ₩14,883 | ₩16,723 | ₩14,463 | ₩15,803 | +6.18% | 19만 |
|---|
| 2026.07.24 | ₩14,269 | ₩14,328 | ₩13,082 | ₩13,109 | -8.13% | 6.6만 |
|---|
| 2026.07.23 | ₩14,376 | ₩16,003 | ₩14,169 | ₩14,349 | -0.19% | 43.1만 |
|---|
| 2026.07.22 | ₩15,096 | ₩15,910 | ₩14,963 | ₩15,350 | +1.68% | 14.6만 |
|---|
| 2026.07.21 | ₩14,349 | ₩15,523 | ₩14,336 | ₩15,456 | +7.71% | 18.2만 |
|---|
| 2026.07.20 | ₩13,603 | ₩14,189 | ₩13,262 | ₩13,482 | -0.88% | 9.4만 |
|---|
| 2026.07.17 | ₩12,536 | ₩14,069 | ₩11,978 | ₩13,149 | +4.89% | 6.3만 |
|---|
| 2026.07.16 | ₩14,749 | ₩14,816 | ₩12,869 | ₩13,040 | -11.59% | 22.3만 |
|---|
| 2026.07.15 | ₩17,483 | ₩17,803 | ₩14,869 | ₩15,496 | -11.37% | 12.2만 |
|---|
| 2026.07.14 | ₩16,843 | ₩17,659 | ₩16,336 | ₩17,430 | +3.48% | 7.4만 |
|---|
| 2026.07.13 | ₩17,723 | ₩17,883 | ₩15,410 | ₩15,870 | -10.46% | 13.6만 |
|---|
| 2026.07.10 | ₩19,977 | ₩20,057 | ₩18,177 | ₩18,457 | -7.61% | 9.8만 |
|---|
| 2026.07.09 | ₩19,657 | ₩20,124 | ₩19,004 | ₩19,564 | -0.47% | 9.2만 |
|---|
| 2026.07.08 | ₩17,843 | ₩19,697 | ₩17,817 | ₩19,377 | +8.59% | 9.3만 |
|---|
| 2026.07.07 | ₩21,137 | ₩21,137 | ₩17,937 | ₩18,590 | -12.05% | 10.8만 |
|---|
| 2026.07.06 | ₩21,791 | ₩23,871 | ₩21,671 | ₩22,064 | +1.25% | 6.9만 |
|---|
| 2026.07.02 | ₩24,038 | ₩26,172 | ₩21,071 | ₩22,031 | -8.35% | 17.1만 |
|---|
| 2026.07.01 | ₩25,285 | ₩26,658 | ₩23,898 | ₩23,898 | -5.49% | 8.2만 |
|---|
| 2026.06.30 | ₩24,751 | ₩26,672 | ₩24,258 | ₩25,738 | +3.99% | 10.3만 |
|---|
| 2026.06.29 | ₩24,138 | ₩26,832 | ₩23,138 | ₩25,818 | +6.96% | 16.5만 |
|---|
| 2026.06.26 | ₩22,337 | ₩24,671 | ₩21,871 | ₩23,218 | +3.94% | 15.6만 |
|---|
| 2026.06.25 | ₩27,605 | ₩28,485 | ₩23,138 | ₩23,458 | -15.02% | 15.9만 |
|---|
| 2026.06.24 | ₩30,459 | ₩30,686 | ₩25,071 | ₩26,578 | -12.74% | 16.7만 |
|---|
| 2026.06.23 | ₩30,272 | ₩35,473 | ₩28,805 | ₩31,766 | +4.93% | 26.2만 |
|---|
| 2026.06.22 | ₩30,539 | ₩35,193 | ₩29,240 | ₩32,126 | +5.20% | 25.3만 |
|---|
| 2026.06.18 | ₩30,672 | ₩32,259 | ₩26,818 | ₩31,953 | +4.17% | 22.4만 |
|---|
| 2026.06.17 | ₩31,419 | ₩32,206 | ₩28,672 | ₩28,672 | -8.74% | 16.5만 |
|---|
| 2026.06.16 | ₩34,900 | ₩35,767 | ₩29,472 | ₩29,926 | -14.25% | 19.4만 |
|---|
| 2026.06.15 | ₩36,193 | ₩39,247 | ₩35,187 | ₩36,567 | +1.03% | 17만 |
|---|
| 2026.06.12 | ₩30,939 | ₩34,260 | ₩29,766 | ₩31,432 | +1.59% | 19.8만 |
|---|
| 2026.06.11 | ₩27,218 | ₩32,226 | ₩26,565 | ₩30,726 | +12.89% | 21.6만 |
|---|
| 2026.06.10 | ₩27,392 | ₩31,172 | ₩27,112 | ₩27,112 | -1.02% | 21.6만 |
|---|
| 2026.06.09 | ₩34,620 | ₩37,274 | ₩24,178 | ₩27,858 | -19.53% | 33.3만 |
|---|
| 2026.06.08 | ₩33,086 | ₩37,594 | ₩31,539 | ₩34,486 | +4.23% | 22.9만 |
|---|
| 2026.06.05 | ₩40,334 | ₩40,394 | ₩29,339 | ₩31,072 | -22.96% | 30.6만 |
|---|
| 2026.06.04 | ₩40,981 | ₩46,995 | ₩39,807 | ₩43,875 | +7.06% | 22.5만 |
|---|
| 2026.06.03 | ₩53,677 | ₩60,171 | ₩42,675 | ₩44,101 | -17.84% | 62.1만 |
|---|
| 2026.06.02 | ₩50,183 | ₩56,677 | ₩50,183 | ₩55,250 | +10.10% | 31만 |
|---|
| 2026.06.01 | ₩46,489 | ₩53,877 | ₩44,355 | ₩50,356 | +8.32% | 28.9만 |
|---|
| 2026.05.29 | ₩54,623 | ₩54,623 | ₩45,622 | ₩50,036 | -8.40% | 44.8만 |
|---|
| 2026.05.28 | ₩48,289 | ₩58,011 | ₩45,355 | ₩56,170 | +16.32% | 62.2만 |
|---|
| 2026.05.27 | ₩46,849 | ₩50,796 | ₩43,395 | ₩46,969 | +0.26% | 36.4만 |
|---|
| 2026.05.26 | ₩52,663 | ₩55,117 | ₩43,541 | ₩48,756 | -7.42% | 80.4만 |
|---|
| 2026.05.22 | ₩42,755 | ₩59,518 | ₩41,608 | ₩55,997 | +30.97% | 158.9만 |
|---|
| 2026.05.21 | ₩29,592 | ₩39,274 | ₩29,059 | ₩39,074 | +32.04% | 83.4만 |
|---|
| 2026.05.20 | ₩22,004 | ₩25,191 | ₩21,737 | ₩24,391 | +10.85% | 8.9만 |
|---|
| 2026.05.19 | ₩23,098 | ₩23,644 | ₩20,617 | ₩21,841 | -5.44% | 7.6만 |
|---|
| 2026.05.18 | ₩27,738 | ₩27,738 | ₩22,004 | ₩23,591 | -14.95% | 16.4만 |
|---|
| 2026.05.15 | ₩29,325 | ₩29,365 | ₩26,672 | ₩27,632 | -5.78% | 11.2만 |
|---|
| 2026.05.14 | ₩29,219 | ₩34,073 | ₩27,924 | ₩32,446 | +11.05% | 7.9만 |
|---|
| 2026.05.13 | ₩32,006 | ₩32,006 | ₩28,005 | ₩29,899 | -6.58% | 10.3만 |
|---|
| 2026.05.12 | ₩37,554 | ₩38,927 | ₩28,925 | ₩31,512 | -16.09% | 18.8만 |
|---|
| 2026.05.11 | ₩30,586 | ₩38,147 | ₩29,739 | ₩36,903 | +20.65% | 16.7만 |
|---|
| 2026.05.08 | ₩31,166 | ₩31,739 | ₩28,059 | ₩31,739 | +1.84% | 6.3만 |
|---|
| 2026.05.07 | ₩33,406 | ₩34,406 | ₩29,019 | ₩29,672 | -11.18% | 8.2만 |
|---|
| 2026.05.06 | ₩31,459 | ₩36,220 | ₩30,979 | ₩35,913 | +14.16% | 13.6만 |
|---|
| 2026.05.05 | ₩29,099 | ₩30,552 | ₩26,633 | ₩30,032 | +3.21% | 5.7만 |
|---|
| 2026.05.04 | ₩27,472 | ₩31,432 | ₩27,338 | ₩28,592 | +4.08% | 6.9만 |
|---|
| 2026.05.01 | ₩27,018 | ₩28,152 | ₩25,755 | ₩27,672 | +2.42% | 5.9만 |
|---|
| 2026.04.30 | ₩23,798 | ₩27,858 | ₩23,644 | ₩27,525 | +15.66% | 9.8만 |
|---|
| 2026.04.29 | ₩23,844 | ₩23,844 | ₩21,591 | ₩23,578 | -1.12% | 7.1만 |
|---|
| 2026.04.28 | ₩25,165 | ₩25,218 | ₩23,671 | ₩24,538 | -2.49% | 8.5만 |
|---|
| 2026.04.27 | ₩24,071 | ₩26,218 | ₩23,844 | ₩26,071 | +8.31% | 5.4만 |
|---|
| 2026.04.24 | ₩26,845 | ₩26,845 | ₩23,871 | ₩25,191 | -6.16% | 5.7만 |
|---|
| 2026.04.23 | ₩30,419 | ₩30,472 | ₩25,178 | ₩25,898 | -14.86% | 9.2만 |
|---|
| 2026.04.22 | ₩33,073 | ₩34,033 | ₩29,819 | ₩31,459 | -4.88% | 6.4만 |
|---|
| 2026.04.21 | ₩35,953 | ₩36,607 | ₩30,832 | ₩30,846 | -14.21% | 6.7만 |
|---|
| 2026.04.20 | ₩34,673 | ₩36,847 | ₩32,786 | ₩35,980 | +3.77% | 9만 |
|---|
| 2026.04.17 | ₩37,247 | ₩37,340 | ₩34,526 | ₩36,487 | -2.04% | 8.5만 |
|---|
| 2026.04.16 | ₩36,140 | ₩37,714 | ₩30,779 | ₩35,660 | -1.33% | 26.1만 |
|---|
| 2026.04.15 | ₩30,766 | ₩35,473 | ₩28,699 | ₩34,393 | +11.79% | 22.1만 |
|---|
| 2026.04.14 | ₩23,631 | ₩28,548 | ₩23,631 | ₩27,165 | +14.95% | 18.4만 |
|---|
| 2026.04.13 | ₩20,110 | ₩22,164 | ₩19,404 | ₩21,844 | +8.62% | 6만 |
|---|
| 2026.04.10 | ₩19,790 | ₩21,756 | ₩19,790 | ₩20,577 | +3.98% | 4.1만 |
|---|
| 2026.04.09 | ₩19,737 | ₩20,592 | ₩18,964 | ₩19,830 | +0.47% | 4만 |
|---|
| 2026.04.08 | ₩22,004 | ₩22,671 | ₩19,417 | ₩20,364 | -7.45% | 10.2만 |
|---|
| 2026.04.07 | ₩19,004 | ₩19,004 | ₩17,003 | ₩18,510 | -2.60% | 8.6만 |
|---|
| 2026.04.06 | ₩19,164 | ₩20,404 | ₩18,723 | ₩19,457 | +1.53% | 5.4만 |
|---|
| 2026.04.02 | ₩16,243 | ₩19,644 | ₩15,983 | ₩19,497 | +20.03% | 7.4만 |
|---|
| 2026.04.01 | ₩19,817 | ₩20,370 | ₩17,723 | ₩17,723 | -10.57% | 6.5만 |
|---|
| 2026.03.31 | ₩17,530 | ₩19,417 | ₩16,764 | ₩19,190 | +9.47% | 11.9만 |
|---|
| 2026.03.30 | ₩17,963 | ₩18,003 | ₩15,428 | ₩16,350 | -8.98% | 6.5만 |
|---|
| 2026.03.27 | ₩19,924 | ₩20,337 | ₩17,203 | ₩17,590 | -11.71% | 7.2만 |
|---|
| 2026.03.26 | ₩21,764 | ₩21,977 | ₩20,158 | ₩20,550 | -5.58% | 9.1만 |
|---|
| 2026.03.25 | ₩25,498 | ₩26,405 | ₩22,071 | ₩22,778 | -10.67% | 11.1만 |
|---|
| 2026.03.24 | ₩24,311 | ₩25,671 | ₩22,671 | ₩24,124 | -0.77% | 8.4만 |
|---|
| 2026.03.23 | ₩22,591 | ₩25,125 | ₩22,415 | ₩25,125 | +11.22% | 10.5만 |
|---|
| 2026.03.20 | ₩23,258 | ₩23,258 | ₩20,666 | ₩22,151 | -4.76% | 9.4만 |
|---|
| 2026.03.19 | ₩23,098 | ₩24,405 | ₩22,004 | ₩23,831 | +3.18% | 10.2만 |
|---|
| 2026.03.18 | ₩25,778 | ₩26,356 | ₩24,498 | ₩24,791 | -3.83% | 9.2만 |
|---|
| 2026.03.17 | ₩26,071 | ₩27,218 | ₩25,191 | ₩26,538 | +1.79% | 5.7만 |
|---|
| 2026.03.16 | ₩27,512 | ₩29,005 | ₩24,431 | ₩26,205 | -4.75% | 14.9만 |
|---|
| 2026.03.13 | ₩27,338 | ₩29,632 | ₩25,511 | ₩26,525 | -2.98% | 10.2만 |
|---|
| 2026.03.12 | ₩27,939 | ₩28,205 | ₩25,365 | ₩26,232 | -6.11% | 9.3만 |
|---|
| 2026.03.11 | ₩29,232 | ₩30,859 | ₩27,992 | ₩28,992 | -0.82% | 8.5만 |
|---|
| 2026.03.10 | ₩31,412 | ₩32,566 | ₩29,419 | ₩29,432 | -6.30% | 4.2만 |
|---|
| 2026.03.09 | ₩27,845 | ₩31,606 | ₩26,405 | ₩31,446 | +12.93% | 19.7만 |
|---|
| 2026.03.06 | ₩27,965 | ₩31,266 | ₩27,885 | ₩29,445 | +5.29% | 14.4만 |
|---|
| 2026.03.05 | ₩29,465 | ₩29,565 | ₩25,605 | ₩29,205 | -0.88% | 20.9만 |
|---|
| 2026.03.04 | ₩29,725 | ₩32,846 | ₩29,245 | ₩32,006 | +7.67% | 17.2만 |
|---|
| 2026.03.03 | ₩29,365 | ₩31,766 | ₩26,925 | ₩29,485 | +0.41% | 13.7만 |
|---|
| 2026.03.02 | ₩28,445 | ₩32,406 | ₩28,445 | ₩32,166 | +13.08% | 8만 |
|---|
| 2026.02.27 | ₩33,926 | ₩33,926 | ₩28,205 | ₩31,486 | -7.19% | 15.2만 |
|---|
| 2026.02.26 | ₩34,646 | ₩37,887 | ₩34,006 | ₩36,047 | +4.04% | 26.7만 |
|---|
| 2026.02.25 | ₩29,485 | ₩32,646 | ₩28,325 | ₩32,346 | +9.70% | 15.7만 |
|---|
| 2026.02.24 | ₩26,445 | ₩29,089 | ₩25,925 | ₩28,285 | +6.96% | 13.3만 |
|---|
| 2026.02.23 | ₩24,925 | ₩27,765 | ₩24,605 | ₩26,925 | +8.03% | 10.5만 |
|---|
| 2026.02.20 | ₩27,765 | ₩28,765 | ₩25,125 | ₩26,645 | -4.03% | 16.2만 |
|---|
| 2026.02.19 | ₩26,285 | ₩29,325 | ₩25,645 | ₩28,925 | +10.05% | 14만 |
|---|
| 2026.02.18 | ₩25,845 | ₩29,145 | ₩24,525 | ₩27,525 | +6.50% | 11.1만 |
|---|
| 2026.02.17 | ₩25,645 | ₩28,125 | ₩24,204 | ₩25,765 | +0.47% | 12만 |
|---|
| 2026.02.13 | ₩25,405 | ₩27,605 | ₩23,376 | ₩27,365 | +7.72% | 23만 |
|---|
| 2026.02.12 | ₩27,565 | ₩27,565 | ₩23,204 | ₩23,844 | -13.50% | 28.9만 |
|---|
| 2026.02.11 | ₩31,006 | ₩31,006 | ₩26,513 | ₩29,085 | -6.19% | 12.7만 |
|---|
| 2026.02.10 | ₩32,006 | ₩33,726 | ₩30,246 | ₩30,886 | -3.50% | 7.1만 |
|---|
| 2026.02.09 | ₩31,646 | ₩34,686 | ₩30,326 | ₩33,286 | +5.18% | 14.2만 |
|---|
| 2026.02.06 | ₩26,605 | ₩33,846 | ₩26,005 | ₩33,766 | +26.92% | 20.8만 |
|---|
| 2026.02.05 | ₩30,526 | ₩31,126 | ₩24,324 | ₩24,885 | -18.48% | 18.9만 |
|---|
| 2026.02.04 | ₩36,327 | ₩37,047 | ₩29,605 | ₩33,406 | -8.04% | 19.4만 |
|---|
| 2026.02.03 | ₩37,687 | ₩37,967 | ₩33,406 | ₩37,527 | -0.42% | 12.5만 |
|---|
| 2026.02.02 | ₩38,327 | ₩38,327 | ₩33,766 | ₩35,687 | -6.89% | 15.7만 |
|---|
| 2026.01.30 | ₩44,168 | ₩44,168 | ₩35,307 | ₩37,767 | -14.49% | 16.7만 |
|---|
| 2026.01.29 | ₩53,690 | ₩54,010 | ₩42,468 | ₩45,608 | -15.05% | 21.3만 |
|---|
| 2026.01.28 | ₩58,411 | ₩59,091 | ₩54,730 | ₩56,370 | -3.49% | 13.1만 |
|---|
| 2026.01.27 | ₩56,891 | ₩59,371 | ₩53,446 | ₩57,731 | +1.48% | 8.1만 |
|---|
| 2026.01.26 | ₩64,532 | ₩66,292 | ₩53,610 | ₩56,771 | -12.03% | 15.8만 |
|---|
| 2026.01.23 | ₩73,334 | ₩75,014 | ₩63,772 | ₩65,132 | -11.18% | 9.8만 |
|---|
| 2026.01.22 | ₩71,053 | ₩76,494 | ₩69,613 | ₩73,774 | +3.83% | 10.7만 |
|---|
| 2026.01.21 | ₩77,534 | ₩81,615 | ₩59,211 | ₩66,252 | -14.55% | 23.4만 |
|---|
| 2026.01.20 | ₩71,373 | ₩83,295 | ₩66,772 | ₩74,894 | +4.93% | 15만 |
|---|
| 2026.01.16 | ₩75,134 | ₩81,615 | ₩72,253 | ₩78,655 | +4.69% | 11.3만 |
|---|
| 2026.01.15 | ₩82,615 | ₩83,735 | ₩72,773 | ₩73,174 | -11.43% | 9.3만 |
|---|
| 2026.01.14 | ₩70,693 | ₩79,335 | ₩67,893 | ₩79,335 | +12.22% | 7.5만 |
|---|
| 2026.01.13 | ₩80,215 | ₩82,175 | ₩71,013 | ₩72,173 | -10.02% | 10.6만 |
|---|
| 2026.01.12 | ₩72,013 | ₩79,015 | ₩69,053 | ₩78,174 | +8.56% | 8.3만 |
|---|
| 2026.01.09 | ₩78,014 | ₩85,336 | ₩73,734 | ₩73,734 | -5.49% | 12.2만 |
|---|
| 2026.01.08 | ₩74,174 | ₩83,615 | ₩72,493 | ₩77,014 | +3.83% | 9.8만 |
|---|
| 2026.01.07 | ₩76,174 | ₩84,216 | ₩74,774 | ₩76,974 | +1.05% | 10.8만 |
|---|
| 2026.01.06 | ₩75,294 | ₩79,535 | ₩68,773 | ₩77,934 | +3.51% | 11.4만 |
|---|
| 2026.01.05 | ₩68,293 | ₩80,335 | ₩67,572 | ₩75,294 | +10.25% | 23.3만 |
|---|
| 2026.01.02 | ₩62,492 | ₩69,793 | ₩57,131 | ₩67,693 | +8.32% | 10.2만 |
|---|
| 2025.12.31 | ₩61,331 | ₩62,612 | ₩58,811 | ₩60,171 | -1.89% | 6.9만 |
|---|
| 2025.12.30 | ₩62,372 | ₩64,372 | ₩59,531 | ₩61,571 | -1.28% | 8만 |
|---|
| 2025.12.29 | ₩59,051 | ₩63,372 | ₩56,650 | ₩61,091 | +3.46% | 17만 |
|---|
| 2025.12.26 | ₩73,214 | ₩73,374 | ₩61,291 | ₩61,531 | -15.96% | 13만 |
|---|
| 2025.12.24 | ₩79,055 | ₩79,055 | ₩71,573 | ₩74,574 | -5.67% | 6.1만 |
|---|
| 2025.12.23 | ₩83,095 | ₩88,816 | ₩76,974 | ₩78,214 | -5.87% | 18만 |
|---|
| 2025.12.22 | ₩75,894 | ₩94,738 | ₩75,094 | ₩90,377 | +19.08% | 25.1만 |
|---|
| 2025.12.19 | ₩66,412 | ₩72,793 | ₩66,212 | ₩71,413 | +7.53% | 9.5만 |
|---|
| 2025.12.18 | ₩70,413 | ₩72,373 | ₩63,212 | ₩65,932 | -6.36% | 12만 |
|---|
| 2025.12.17 | ₩74,574 | ₩80,695 | ₩63,772 | ₩64,292 | -13.79% | 11.8만 |
|---|
| 2025.12.16 | ₩69,333 | ₩75,646 | ₩68,013 | ₩73,094 | +5.42% | 9만 |
|---|
| 2025.12.15 | ₩87,496 | ₩87,496 | ₩70,413 | ₩70,413 | -19.52% | 13.4만 |
|---|
| 2025.12.12 | ₩88,816 | ₩93,461 | ₩80,895 | ₩85,376 | -3.87% | 15.2만 |
|---|
| 2025.12.11 | ₩99,218 | ₩107,220 | ₩89,677 | ₩105,580 | +6.41% | 15.7만 |
|---|
| 2025.12.10 | ₩114,021 | ₩114,021 | ₩99,618 | ₩100,579 | -11.79% | 21.8만 |
|---|
| 2025.12.09 | ₩113,221 | ₩119,462 | ₩105,860 | ₩117,562 | +3.83% | 14.6만 |
|---|
| 2025.12.08 | ₩122,583 | ₩127,784 | ₩108,020 | ₩117,942 | -3.79% | 19.7만 |
|---|
| 2025.12.05 | ₩130,184 | ₩130,184 | ₩109,980 | ₩117,142 | -10.02% | 21.2만 |
|---|
| 2025.12.04 | ₩101,099 | ₩135,225 | ₩99,154 | ₩134,185 | +32.73% | 23.7만 |
|---|
| 2025.12.03 | ₩86,776 | ₩104,019 | ₩84,936 | ₩102,779 | +18.44% | 6.5만 |
|---|
| 2025.12.02 | ₩87,416 | ₩94,417 | ₩85,176 | ₩86,256 | -1.33% | 7.4만 |
|---|
| 2025.12.01 | ₩95,498 | ₩96,018 | ₩83,615 | ₩87,096 | -8.80% | 7.4만 |
|---|
| 2025.11.28 | ₩100,699 | ₩104,979 | ₩99,018 | ₩101,019 | +0.32% | 5.3만 |
|---|
| 2025.11.26 | ₩107,580 | ₩108,260 | ₩98,818 | ₩100,979 | -6.14% | 10만 |
|---|
| 2025.11.25 | ₩100,979 | ₩110,300 | ₩92,957 | ₩104,979 | +3.96% | 15.1만 |
|---|
| 2025.11.24 | ₩88,296 | ₩110,060 | ₩88,296 | ₩109,700 | +24.24% | 12.2만 |
|---|
| 2025.11.21 | ₩84,176 | ₩88,016 | ₩69,013 | ₩87,416 | +3.85% | 21.1만 |
|---|
| 2025.11.20 | ₩111,221 | ₩114,821 | ₩81,075 | ₩81,975 | -26.29% | 17.2만 |
|---|
| 2025.11.19 | ₩106,460 | ₩117,422 | ₩102,139 | ₩103,059 | -3.19% | 12.6만 |
|---|
| 2025.11.18 | ₩94,778 | ₩106,632 | ₩94,217 | ₩104,739 | +10.51% | 11.2만 |
|---|
| 2025.11.17 | ₩100,139 | ₩107,740 | ₩94,017 | ₩97,338 | -2.80% | 10.6만 |
|---|
| 2025.11.14 | ₩89,136 | ₩114,817 | ₩87,176 | ₩103,579 | +16.20% | 27만 |
|---|
| 2025.11.13 | ₩118,822 | ₩121,983 | ₩97,702 | ₩101,579 | -14.51% | 20.4만 |
|---|
| 2025.11.12 | ₩160,350 | ₩163,910 | ₩128,148 | ₩130,384 | -18.69% | 9.7만 |
|---|
| 2025.11.11 | ₩160,030 | ₩170,872 | ₩151,148 | ₩162,670 | +1.65% | 8.4만 |
|---|
| 2025.11.10 | ₩193,356 | ₩199,025 | ₩176,713 | ₩181,234 | -6.27% | 6.5만 |
|---|
| 2025.11.07 | ₩179,033 | ₩189,755 | ₩154,028 | ₩189,235 | +5.70% | 8.5만 |
|---|
| 2025.11.06 | ₩229,762 | ₩230,283 | ₩194,916 | ₩197,156 | -14.19% | 7.2만 |
|---|
| 2025.11.05 | ₩221,001 | ₩242,085 | ₩206,518 | ₩234,043 | +5.90% | 6.5만 |
|---|
| 2025.11.04 | ₩237,364 | ₩254,167 | ₩200,653 | ₩206,878 | -12.84% | 7.9만 |
|---|
| 2025.11.03 | ₩340,583 | ₩341,863 | ₩259,708 | ₩263,209 | -22.72% | 11.4만 |
|---|
| 2025.10.31 | ₩308,337 | ₩348,064 | ₩303,576 | ₩348,064 | +12.88% | 10.1만 |
|---|
| 2025.10.30 | ₩254,487 | ₩320,059 | ₩249,766 | ₩315,938 | +24.15% | 9.2만 |
|---|
| 2025.10.29 | ₩250,166 | ₩280,332 | ₩240,304 | ₩272,090 | +8.76% | 7.1만 |
|---|
| 2025.10.28 | ₩286,213 | ₩324,060 | ₩242,325 | ₩250,086 | -12.62% | 13.8만 |
|---|
| 2025.10.27 | ₩279,452 | ₩320,059 | ₩273,551 | ₩289,654 | +3.65% | 9.6만 |
|---|
| 2025.10.24 | ₩308,057 | ₩333,566 | ₩268,130 | ₩270,010 | -12.35% | 10.1만 |
|---|
| 2025.10.23 | ₩292,294 | ₩311,178 | ₩254,647 | ₩281,492 | -3.70% | 15.7만 |
|---|
| 2025.10.22 | ₩268,050 | ₩285,613 | ₩207,238 | ₩233,403 | -12.93% | 3.9만 |
|---|
| 2025.10.21 | ₩330,621 | ₩344,064 | ₩278,231 | ₩292,814 | -11.44% | 2.6만 |
|---|
| 2025.10.20 | ₩421,585 | ₩421,585 | ₩326,662 | ₩343,664 | -18.48% | 7.6만 |
|---|
| 2025.10.17 | ₩359,386 | ₩426,746 | ₩356,066 | ₩396,473 | +10.32% | 7.1만 |
|---|
| 2025.10.16 | ₩586,775 | ₩586,775 | ₩416,797 | ₩428,079 | -27.05% | 9.4만 |
|---|
| 2025.10.15 | ₩653,521 | ₩653,521 | ₩488,090 | ₩609,233 | -6.78% | 6.6만 |
|---|
| 2025.10.14 | ₩584,121 | ₩644,119 | ₩497,425 | ₩609,833 | +4.40% | 8.3만 |
|---|
| 2025.10.13 | ₩430,746 | ₩583,441 | ₩430,746 | ₩583,441 | +35.45% | 8.3만 |
|---|
| 2025.10.10 | ₩463,272 | ₩482,889 | ₩386,925 | ₩388,885 | -16.06% | 12.3만 |
|---|