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 | ₩11,510 | ₩11,510 | ₩10,712 | ₩11,110 | -3.48% | 7.1만 |
| 2026.10.08 | ₩11,736 | ₩11,970 | ₩10,616 | ₩11,296 | -3.75% | 11.4만 |
| 2026.10.07 | ₩12,470 | ₩12,470 | ₩11,776 | ₩12,003 | -3.74% | 9.2만 |
| 2026.10.06 | ₩13,177 | ₩14,004 | ₩12,738 | ₩12,990 | -1.42% | 7.2만 |
| 2026.10.05 | ₩13,003 | ₩13,003 | ₩12,377 | ₩12,990 | -0.10% | 10.4만 |
| 2026.10.02 | ₩14,510 | ₩14,617 | ₩12,977 | ₩13,150 | -9.38% | 8.6만 |
| 2026.10.01 | ₩14,270 | ₩14,441 | ₩13,737 | ₩13,804 | -3.27% | 1.5만 |
| 2026.09.30 | ₩14,224 | ₩15,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,044 |
| -1.27% |
| 6.8만 |
| 2026.09.29 | ₩15,231 | ₩15,231 | ₩14,068 | ₩14,068 | -7.64% | 2.5만 |
|---|
| 2026.09.28 | ₩15,457 | ₩15,764 | ₩14,350 | ₩14,422 | -6.70% | 4.5만 |
|---|
| 2026.09.25 | ₩15,324 | ₩16,938 | ₩15,324 | ₩15,752 | +2.79% | 6.4만 |
|---|
| 2026.09.24 | ₩14,390 | ₩15,604 | ₩13,964 | ₩15,471 | +7.51% | 6만 |
|---|
| 2026.09.23 | ₩17,578 | ₩17,701 | ₩14,684 | ₩14,697 | -16.39% | 5.5만 |
|---|
| 2026.09.22 | ₩15,497 | ₩15,617 | ₩14,737 | ₩15,617 | +0.77% | 5.9만 |
|---|
| 2026.09.21 | ₩15,124 | ₩15,604 | ₩14,844 | ₩15,604 | +3.17% | 3.5만 |
|---|
| 2026.09.18 | ₩15,111 | ₩15,231 | ₩13,057 | ₩14,257 | -5.65% | 7.8만 |
|---|
| 2026.09.17 | ₩13,470 | ₩14,964 | ₩13,470 | ₩14,644 | +8.71% | 14만 |
|---|
| 2026.09.16 | ₩13,203 | ₩13,390 | ₩11,940 | ₩12,618 | -4.43% | 7.8만 |
|---|
| 2026.09.15 | ₩13,110 | ₩13,884 | ₩13,070 | ₩13,122 | +0.09% | 4.8만 |
|---|
| 2026.09.14 | ₩12,350 | ₩14,017 | ₩12,270 | ₩13,377 | +8.32% | 10.9만 |
|---|
| 2026.09.11 | ₩13,577 | ₩14,364 | ₩13,217 | ₩13,497 | -0.59% | 10.1만 |
|---|
| 2026.09.10 | ₩12,870 | ₩13,740 | ₩12,750 | ₩13,337 | +3.63% | 8.5만 |
|---|
| 2026.09.09 | ₩14,257 | ₩14,590 | ₩13,303 | ₩13,457 | -5.61% | 20만 |
|---|
| 2026.09.08 | ₩15,431 | ₩16,671 | ₩13,777 | ₩14,537 | -5.79% | 22.2만 |
|---|
| 2026.09.04 | ₩13,470 | ₩13,817 | ₩13,177 | ₩13,446 | -0.18% | 3.4만 |
|---|
| 2026.09.03 | ₩13,255 | ₩13,630 | ₩13,070 | ₩13,497 | +1.82% | 5.5만 |
|---|
| 2026.09.02 | ₩12,683 | ₩13,070 | ₩12,431 | ₩12,891 | +1.64% | 5.5만 |
|---|
| 2026.09.01 | ₩13,217 | ₩13,403 | ₩12,803 | ₩13,069 | -1.12% | 4.8만 |
|---|
| 2026.08.31 | ₩14,204 | ₩14,684 | ₩14,204 | ₩14,329 | +0.88% | 2.5만 |
|---|
| 2026.08.28 | ₩15,444 | ₩15,657 | ₩13,977 | ₩14,282 | -7.52% | 6.5만 |
|---|
| 2026.08.27 | ₩15,671 | ₩16,222 | ₩15,111 | ₩15,937 | +1.70% | 5.1만 |
|---|
| 2026.08.26 | ₩16,604 | ₩16,778 | ₩14,937 | ₩15,017 | -9.56% | 4.2만 |
|---|
| 2026.08.25 | ₩16,764 | ₩17,518 | ₩15,911 | ₩16,918 | +0.91% | 4.4만 |
|---|
| 2026.08.24 | ₩18,318 | ₩18,318 | ₩15,804 | ₩16,338 | -10.81% | 6.6만 |
|---|
| 2026.08.21 | ₩16,258 | ₩19,405 | ₩16,258 | ₩19,178 | +17.97% | 5.8만 |
|---|
| 2026.08.20 | ₩17,218 | ₩17,218 | ₩14,804 | ₩15,464 | -10.19% | 5.9만 |
|---|
| 2026.08.19 | ₩18,471 | ₩19,232 | ₩16,955 | ₩17,511 | -5.20% | 6.6만 |
|---|
| 2026.08.18 | ₩19,018 | ₩20,445 | ₩18,818 | ₩19,145 | +0.67% | 5.6만 |
|---|
| 2026.08.17 | ₩21,139 | ₩21,899 | ₩20,365 | ₩21,366 | +1.07% | 3.4만 |
|---|
| 2026.08.14 | ₩21,005 | ₩22,473 | ₩21,005 | ₩21,806 | +3.81% | 4.9만 |
|---|
| 2026.08.13 | ₩20,685 | ₩22,846 | ₩20,685 | ₩21,246 | +2.71% | 3.7만 |
|---|
| 2026.08.12 | ₩21,059 | ₩21,085 | ₩19,258 | ₩20,685 | -1.77% | 4.7만 |
|---|
| 2026.08.11 | ₩19,845 | ₩20,232 | ₩18,838 | ₩20,099 | +1.28% | 5.8만 |
|---|
| 2026.08.10 | ₩19,338 | ₩20,339 | ₩18,858 | ₩18,989 | -1.81% | 13.8만 |
|---|
| 2026.08.07 | ₩17,178 | ₩19,712 | ₩16,698 | ₩19,712 | +14.75% | 14.4만 |
|---|
| 2026.08.06 | ₩16,351 | ₩18,071 | ₩15,957 | ₩16,974 | +3.81% | 9만 |
|---|
| 2026.08.05 | ₩18,298 | ₩18,817 | ₩17,284 | ₩17,498 | -4.37% | 4.2만 |
|---|
| 2026.08.04 | ₩17,178 | ₩19,338 | ₩17,004 | ₩18,978 | +10.48% | 13.6만 |
|---|
| 2026.08.03 | ₩13,870 | ₩16,524 | ₩13,870 | ₩16,004 | +15.38% | 6.5만 |
|---|
| 2026.07.31 | ₩14,497 | ₩15,151 | ₩13,764 | ₩14,073 | -2.93% | 5.4만 |
|---|
| 2026.07.30 | ₩11,670 | ₩14,114 | ₩11,643 | ₩13,870 | +18.86% | 11.8만 |
|---|
| 2026.07.29 | ₩13,083 | ₩13,203 | ₩11,070 | ₩11,150 | -14.78% | 21만 |
|---|
| 2026.07.28 | ₩14,577 | ₩14,577 | ₩12,670 | ₩13,510 | -7.32% | 10.3만 |
|---|
| 2026.07.27 | ₩14,884 | ₩16,724 | ₩14,464 | ₩15,804 | +6.18% | 19만 |
|---|
| 2026.07.24 | ₩14,270 | ₩14,329 | ₩13,083 | ₩13,110 | -8.13% | 6.6만 |
|---|
| 2026.07.23 | ₩14,377 | ₩16,004 | ₩14,170 | ₩14,350 | -0.19% | 43.1만 |
|---|
| 2026.07.22 | ₩15,097 | ₩15,911 | ₩14,964 | ₩15,351 | +1.68% | 14.6만 |
|---|
| 2026.07.21 | ₩14,350 | ₩15,524 | ₩14,337 | ₩15,457 | +7.71% | 18.2만 |
|---|
| 2026.07.20 | ₩13,604 | ₩14,190 | ₩13,263 | ₩13,484 | -0.88% | 9.4만 |
|---|
| 2026.07.17 | ₩12,537 | ₩14,070 | ₩11,979 | ₩13,150 | +4.89% | 6.3만 |
|---|
| 2026.07.16 | ₩14,751 | ₩14,817 | ₩12,870 | ₩13,041 | -11.59% | 22.3만 |
|---|
| 2026.07.15 | ₩17,485 | ₩17,805 | ₩14,871 | ₩15,497 | -11.37% | 12.2만 |
|---|
| 2026.07.14 | ₩16,844 | ₩17,661 | ₩16,338 | ₩17,431 | +3.48% | 7.4만 |
|---|
| 2026.07.13 | ₩17,725 | ₩17,885 | ₩15,411 | ₩15,871 | -10.46% | 13.6만 |
|---|
| 2026.07.10 | ₩19,979 | ₩20,059 | ₩18,178 | ₩18,458 | -7.61% | 9.8만 |
|---|
| 2026.07.09 | ₩19,658 | ₩20,125 | ₩19,005 | ₩19,565 | -0.47% | 9.2만 |
|---|
| 2026.07.08 | ₩17,845 | ₩19,698 | ₩17,818 | ₩19,378 | +8.59% | 9.3만 |
|---|
| 2026.07.07 | ₩21,139 | ₩21,139 | ₩17,938 | ₩18,591 | -12.05% | 10.8만 |
|---|
| 2026.07.06 | ₩21,792 | ₩23,873 | ₩21,672 | ₩22,066 | +1.25% | 6.9만 |
|---|
| 2026.07.02 | ₩24,040 | ₩26,173 | ₩21,072 | ₩22,032 | -8.35% | 17.1만 |
|---|
| 2026.07.01 | ₩25,287 | ₩26,660 | ₩23,900 | ₩23,900 | -5.49% | 8.2만 |
|---|
| 2026.06.30 | ₩24,753 | ₩26,674 | ₩24,260 | ₩25,740 | +3.99% | 10.3만 |
|---|
| 2026.06.29 | ₩24,140 | ₩26,834 | ₩23,139 | ₩25,820 | +6.96% | 16.5만 |
|---|
| 2026.06.26 | ₩22,339 | ₩24,673 | ₩21,872 | ₩23,219 | +3.94% | 15.6만 |
|---|
| 2026.06.25 | ₩27,607 | ₩28,487 | ₩23,139 | ₩23,459 | -15.02% | 15.9만 |
|---|
| 2026.06.24 | ₩30,461 | ₩30,688 | ₩25,073 | ₩26,580 | -12.74% | 16.7만 |
|---|
| 2026.06.23 | ₩30,275 | ₩35,476 | ₩28,807 | ₩31,768 | +4.93% | 26.2만 |
|---|
| 2026.06.22 | ₩30,541 | ₩35,196 | ₩29,242 | ₩32,128 | +5.20% | 25.3만 |
|---|
| 2026.06.18 | ₩30,675 | ₩32,262 | ₩26,820 | ₩31,955 | +4.17% | 22.4만 |
|---|
| 2026.06.17 | ₩31,422 | ₩32,208 | ₩28,674 | ₩28,674 | -8.74% | 16.5만 |
|---|
| 2026.06.16 | ₩34,902 | ₩35,769 | ₩29,474 | ₩29,928 | -14.25% | 19.4만 |
|---|
| 2026.06.15 | ₩36,196 | ₩39,250 | ₩35,189 | ₩36,570 | +1.03% | 17만 |
|---|
| 2026.06.12 | ₩30,941 | ₩34,262 | ₩29,768 | ₩31,435 | +1.59% | 19.8만 |
|---|
| 2026.06.11 | ₩27,220 | ₩32,228 | ₩26,567 | ₩30,728 | +12.89% | 21.6만 |
|---|
| 2026.06.10 | ₩27,394 | ₩31,175 | ₩27,114 | ₩27,114 | -1.02% | 21.6만 |
|---|
| 2026.06.09 | ₩34,622 | ₩37,276 | ₩24,180 | ₩27,861 | -19.53% | 33.3만 |
|---|
| 2026.06.08 | ₩33,089 | ₩37,596 | ₩31,542 | ₩34,489 | +4.23% | 22.9만 |
|---|
| 2026.06.05 | ₩40,337 | ₩40,397 | ₩29,341 | ₩31,075 | -22.96% | 30.6만 |
|---|
| 2026.06.04 | ₩40,984 | ₩46,999 | ₩39,810 | ₩43,878 | +7.06% | 22.5만 |
|---|
| 2026.06.03 | ₩53,681 | ₩60,176 | ₩42,678 | ₩44,105 | -17.84% | 62.1만 |
|---|
| 2026.06.02 | ₩50,186 | ₩56,681 | ₩50,186 | ₩55,254 | +10.10% | 31만 |
|---|
| 2026.06.01 | ₩46,492 | ₩53,881 | ₩44,358 | ₩50,360 | +8.32% | 28.9만 |
|---|
| 2026.05.29 | ₩54,628 | ₩54,628 | ₩45,625 | ₩50,040 | -8.40% | 44.8만 |
|---|
| 2026.05.28 | ₩48,293 | ₩58,015 | ₩45,358 | ₩56,175 | +16.32% | 62.2만 |
|---|
| 2026.05.27 | ₩46,852 | ₩50,800 | ₩43,398 | ₩46,972 | +0.26% | 36.4만 |
|---|
| 2026.05.26 | ₩52,667 | ₩55,121 | ₩43,545 | ₩48,759 | -7.42% | 80.4만 |
|---|
| 2026.05.22 | ₩42,758 | ₩59,522 | ₩41,611 | ₩56,001 | +30.97% | 158.9만 |
|---|
| 2026.05.21 | ₩29,594 | ₩39,277 | ₩29,061 | ₩39,077 | +32.04% | 83.4만 |
|---|
| 2026.05.20 | ₩22,006 | ₩25,193 | ₩21,739 | ₩24,393 | +10.85% | 8.9만 |
|---|
| 2026.05.19 | ₩23,099 | ₩23,646 | ₩20,619 | ₩21,843 | -5.44% | 7.6만 |
|---|
| 2026.05.18 | ₩27,741 | ₩27,741 | ₩22,006 | ₩23,593 | -14.95% | 16.4만 |
|---|
| 2026.05.15 | ₩29,328 | ₩29,368 | ₩26,674 | ₩27,634 | -5.78% | 11.2만 |
|---|
| 2026.05.14 | ₩29,221 | ₩34,076 | ₩27,926 | ₩32,448 | +11.05% | 7.9만 |
|---|
| 2026.05.13 | ₩32,008 | ₩32,008 | ₩28,007 | ₩29,901 | -6.58% | 10.3만 |
|---|
| 2026.05.12 | ₩37,556 | ₩38,930 | ₩28,928 | ₩31,515 | -16.09% | 18.8만 |
|---|
| 2026.05.11 | ₩30,588 | ₩38,150 | ₩29,741 | ₩36,906 | +20.65% | 16.7만 |
|---|
| 2026.05.08 | ₩31,168 | ₩31,742 | ₩28,061 | ₩31,742 | +1.84% | 6.3만 |
|---|
| 2026.05.07 | ₩33,409 | ₩34,409 | ₩29,021 | ₩29,674 | -11.18% | 8.2만 |
|---|
| 2026.05.06 | ₩31,462 | ₩36,223 | ₩30,981 | ₩35,916 | +14.16% | 13.6만 |
|---|
| 2026.05.05 | ₩29,101 | ₩30,555 | ₩26,635 | ₩30,034 | +3.21% | 5.7만 |
|---|
| 2026.05.04 | ₩27,474 | ₩31,435 | ₩27,340 | ₩28,594 | +4.08% | 6.9만 |
|---|
| 2026.05.01 | ₩27,020 | ₩28,154 | ₩25,757 | ₩27,674 | +2.42% | 5.9만 |
|---|
| 2026.04.30 | ₩23,800 | ₩27,861 | ₩23,646 | ₩27,527 | +15.66% | 9.8만 |
|---|
| 2026.04.29 | ₩23,846 | ₩23,846 | ₩21,592 | ₩23,579 | -1.12% | 7.1만 |
|---|
| 2026.04.28 | ₩25,167 | ₩25,220 | ₩23,673 | ₩24,540 | -2.49% | 8.5만 |
|---|
| 2026.04.27 | ₩24,073 | ₩26,220 | ₩23,846 | ₩26,073 | +8.31% | 5.4만 |
|---|
| 2026.04.24 | ₩26,847 | ₩26,847 | ₩23,873 | ₩25,193 | -6.16% | 5.7만 |
|---|
| 2026.04.23 | ₩30,421 | ₩30,475 | ₩25,180 | ₩25,900 | -14.86% | 9.2만 |
|---|
| 2026.04.22 | ₩33,075 | ₩34,036 | ₩29,821 | ₩31,462 | -4.88% | 6.4만 |
|---|
| 2026.04.21 | ₩35,956 | ₩36,610 | ₩30,835 | ₩30,848 | -14.21% | 6.7만 |
|---|
| 2026.04.20 | ₩34,676 | ₩36,850 | ₩32,789 | ₩35,983 | +3.77% | 9만 |
|---|
| 2026.04.17 | ₩37,250 | ₩37,343 | ₩34,529 | ₩36,489 | -2.04% | 8.5만 |
|---|
| 2026.04.16 | ₩36,143 | ₩37,716 | ₩30,781 | ₩35,663 | -1.33% | 26.1만 |
|---|
| 2026.04.15 | ₩30,768 | ₩35,476 | ₩28,701 | ₩34,396 | +11.79% | 22.1만 |
|---|
| 2026.04.14 | ₩23,633 | ₩28,550 | ₩23,633 | ₩27,167 | +14.95% | 18.4만 |
|---|
| 2026.04.13 | ₩20,112 | ₩22,166 | ₩19,405 | ₩21,846 | +8.62% | 6만 |
|---|
| 2026.04.10 | ₩19,792 | ₩21,758 | ₩19,792 | ₩20,579 | +3.98% | 4.1만 |
|---|
| 2026.04.09 | ₩19,738 | ₩20,593 | ₩18,965 | ₩19,832 | +0.47% | 4만 |
|---|
| 2026.04.08 | ₩22,006 | ₩22,673 | ₩19,418 | ₩20,365 | -7.45% | 10.2만 |
|---|
| 2026.04.07 | ₩19,005 | ₩19,005 | ₩17,004 | ₩18,511 | -2.60% | 8.6만 |
|---|
| 2026.04.06 | ₩19,165 | ₩20,405 | ₩18,725 | ₩19,458 | +1.53% | 5.4만 |
|---|
| 2026.04.02 | ₩16,244 | ₩19,645 | ₩15,984 | ₩19,498 | +20.03% | 7.4만 |
|---|
| 2026.04.01 | ₩19,818 | ₩20,372 | ₩17,725 | ₩17,725 | -10.57% | 6.5만 |
|---|
| 2026.03.31 | ₩17,531 | ₩19,418 | ₩16,766 | ₩19,192 | +9.47% | 11.9만 |
|---|
| 2026.03.30 | ₩17,965 | ₩18,005 | ₩15,429 | ₩16,351 | -8.98% | 6.5만 |
|---|
| 2026.03.27 | ₩19,925 | ₩20,339 | ₩17,204 | ₩17,591 | -11.71% | 7.2만 |
|---|
| 2026.03.26 | ₩21,766 | ₩21,979 | ₩20,160 | ₩20,552 | -5.58% | 9.1만 |
|---|
| 2026.03.25 | ₩25,500 | ₩26,407 | ₩22,072 | ₩22,779 | -10.67% | 11.1만 |
|---|
| 2026.03.24 | ₩24,313 | ₩25,673 | ₩22,673 | ₩24,126 | -0.77% | 8.4만 |
|---|
| 2026.03.23 | ₩22,593 | ₩25,127 | ₩22,416 | ₩25,127 | +11.22% | 10.5만 |
|---|
| 2026.03.20 | ₩23,259 | ₩23,259 | ₩20,668 | ₩22,152 | -4.76% | 9.4만 |
|---|
| 2026.03.19 | ₩23,099 | ₩24,406 | ₩22,006 | ₩23,833 | +3.18% | 10.2만 |
|---|
| 2026.03.18 | ₩25,780 | ₩26,358 | ₩24,500 | ₩24,793 | -3.83% | 9.2만 |
|---|
| 2026.03.17 | ₩26,073 | ₩27,220 | ₩25,193 | ₩26,540 | +1.79% | 5.7만 |
|---|
| 2026.03.16 | ₩27,514 | ₩29,008 | ₩24,433 | ₩26,207 | -4.75% | 14.9만 |
|---|
| 2026.03.13 | ₩27,340 | ₩29,634 | ₩25,513 | ₩26,527 | -2.98% | 10.2만 |
|---|
| 2026.03.12 | ₩27,941 | ₩28,207 | ₩25,367 | ₩26,233 | -6.11% | 9.3만 |
|---|
| 2026.03.11 | ₩29,234 | ₩30,861 | ₩27,994 | ₩28,994 | -0.82% | 8.5만 |
|---|
| 2026.03.10 | ₩31,415 | ₩32,568 | ₩29,421 | ₩29,434 | -6.30% | 4.2만 |
|---|
| 2026.03.09 | ₩27,847 | ₩31,608 | ₩26,407 | ₩31,448 | +12.93% | 19.7만 |
|---|
| 2026.03.06 | ₩27,967 | ₩31,268 | ₩27,887 | ₩29,448 | +5.29% | 14.4만 |
|---|
| 2026.03.05 | ₩29,468 | ₩29,568 | ₩25,607 | ₩29,208 | -0.88% | 20.9만 |
|---|
| 2026.03.04 | ₩29,728 | ₩32,849 | ₩29,248 | ₩32,008 | +7.67% | 17.2만 |
|---|
| 2026.03.03 | ₩29,368 | ₩31,768 | ₩26,927 | ₩29,488 | +0.41% | 13.7만 |
|---|
| 2026.03.02 | ₩28,447 | ₩32,408 | ₩28,447 | ₩32,168 | +13.08% | 8만 |
|---|
| 2026.02.27 | ₩33,929 | ₩33,929 | ₩28,207 | ₩31,488 | -7.19% | 15.2만 |
|---|
| 2026.02.26 | ₩34,649 | ₩37,890 | ₩34,009 | ₩36,049 | +4.04% | 26.7만 |
|---|
| 2026.02.25 | ₩29,488 | ₩32,648 | ₩28,327 | ₩32,348 | +9.70% | 15.7만 |
|---|
| 2026.02.24 | ₩26,447 | ₩29,092 | ₩25,927 | ₩28,287 | +6.96% | 13.3만 |
|---|
| 2026.02.23 | ₩24,926 | ₩27,767 | ₩24,606 | ₩26,927 | +8.03% | 10.5만 |
|---|
| 2026.02.20 | ₩27,767 | ₩28,767 | ₩25,127 | ₩26,647 | -4.03% | 16.2만 |
|---|
| 2026.02.19 | ₩26,287 | ₩29,328 | ₩25,647 | ₩28,928 | +10.05% | 14만 |
|---|
| 2026.02.18 | ₩25,847 | ₩29,148 | ₩24,526 | ₩27,527 | +6.50% | 11.1만 |
|---|
| 2026.02.17 | ₩25,647 | ₩28,127 | ₩24,206 | ₩25,767 | +0.47% | 12만 |
|---|
| 2026.02.13 | ₩25,407 | ₩27,607 | ₩23,378 | ₩27,367 | +7.72% | 23만 |
|---|
| 2026.02.12 | ₩27,567 | ₩27,567 | ₩23,206 | ₩23,846 | -13.50% | 28.9만 |
|---|
| 2026.02.11 | ₩31,008 | ₩31,008 | ₩26,515 | ₩29,088 | -6.19% | 12.7만 |
|---|
| 2026.02.10 | ₩32,008 | ₩33,729 | ₩30,248 | ₩30,888 | -3.50% | 7.1만 |
|---|
| 2026.02.09 | ₩31,648 | ₩34,689 | ₩30,328 | ₩33,289 | +5.18% | 14.2만 |
|---|
| 2026.02.06 | ₩26,607 | ₩33,849 | ₩26,007 | ₩33,769 | +26.92% | 20.8만 |
|---|
| 2026.02.05 | ₩30,528 | ₩31,128 | ₩24,326 | ₩24,886 | -18.48% | 18.9만 |
|---|
| 2026.02.04 | ₩36,329 | ₩37,050 | ₩29,608 | ₩33,409 | -8.04% | 19.4만 |
|---|
| 2026.02.03 | ₩37,690 | ₩37,970 | ₩33,409 | ₩37,530 | -0.42% | 12.5만 |
|---|
| 2026.02.02 | ₩38,330 | ₩38,330 | ₩33,769 | ₩35,689 | -6.89% | 15.7만 |
|---|
| 2026.01.30 | ₩44,171 | ₩44,171 | ₩35,309 | ₩37,770 | -14.49% | 16.7만 |
|---|
| 2026.01.29 | ₩53,694 | ₩54,014 | ₩42,471 | ₩45,612 | -15.05% | 21.3만 |
|---|
| 2026.01.28 | ₩58,415 | ₩59,095 | ₩54,734 | ₩56,375 | -3.49% | 13.1만 |
|---|
| 2026.01.27 | ₩56,895 | ₩59,375 | ₩53,450 | ₩57,735 | +1.48% | 8.1만 |
|---|
| 2026.01.26 | ₩64,537 | ₩66,297 | ₩53,614 | ₩56,775 | -12.03% | 15.8만 |
|---|
| 2026.01.23 | ₩73,339 | ₩75,020 | ₩63,777 | ₩65,137 | -11.18% | 9.8만 |
|---|
| 2026.01.22 | ₩71,058 | ₩76,500 | ₩69,618 | ₩73,779 | +3.83% | 10.7만 |
|---|
| 2026.01.21 | ₩77,540 | ₩81,621 | ₩59,215 | ₩66,257 | -14.55% | 23.4만 |
|---|
| 2026.01.20 | ₩71,379 | ₩83,302 | ₩66,777 | ₩74,899 | +4.93% | 15만 |
|---|
| 2026.01.16 | ₩75,140 | ₩81,621 | ₩72,259 | ₩78,660 | +4.69% | 11.3만 |
|---|
| 2026.01.15 | ₩82,621 | ₩83,742 | ₩72,779 | ₩73,179 | -11.43% | 9.3만 |
|---|
| 2026.01.14 | ₩70,698 | ₩79,341 | ₩67,898 | ₩79,341 | +12.22% | 7.5만 |
|---|
| 2026.01.13 | ₩80,221 | ₩82,181 | ₩71,018 | ₩72,179 | -10.02% | 10.6만 |
|---|
| 2026.01.12 | ₩72,019 | ₩79,021 | ₩69,058 | ₩78,180 | +8.56% | 8.3만 |
|---|
| 2026.01.09 | ₩78,020 | ₩85,342 | ₩73,739 | ₩73,739 | -5.49% | 12.2만 |
|---|
| 2026.01.08 | ₩74,179 | ₩83,622 | ₩72,499 | ₩77,020 | +3.83% | 9.8만 |
|---|
| 2026.01.07 | ₩76,180 | ₩84,222 | ₩74,779 | ₩76,980 | +1.05% | 10.8만 |
|---|
| 2026.01.06 | ₩75,300 | ₩79,541 | ₩68,778 | ₩77,940 | +3.51% | 11.4만 |
|---|
| 2026.01.05 | ₩68,298 | ₩80,341 | ₩67,578 | ₩75,300 | +10.25% | 23.3만 |
|---|
| 2026.01.02 | ₩62,496 | ₩69,798 | ₩57,135 | ₩67,698 | +8.32% | 10.2만 |
|---|
| 2025.12.31 | ₩61,336 | ₩62,616 | ₩58,815 | ₩60,176 | -1.89% | 6.9만 |
|---|
| 2025.12.30 | ₩62,376 | ₩64,377 | ₩59,535 | ₩61,576 | -1.28% | 8만 |
|---|
| 2025.12.29 | ₩59,055 | ₩63,376 | ₩56,655 | ₩61,096 | +3.46% | 17만 |
|---|
| 2025.12.26 | ₩73,219 | ₩73,379 | ₩61,296 | ₩61,536 | -15.96% | 13만 |
|---|
| 2025.12.24 | ₩79,061 | ₩79,061 | ₩71,579 | ₩74,579 | -5.67% | 6.1만 |
|---|
| 2025.12.23 | ₩83,102 | ₩88,823 | ₩76,980 | ₩78,220 | -5.87% | 18만 |
|---|
| 2025.12.22 | ₩75,900 | ₩94,745 | ₩75,100 | ₩90,383 | +19.08% | 25.1만 |
|---|
| 2025.12.19 | ₩66,417 | ₩72,799 | ₩66,217 | ₩71,419 | +7.53% | 9.5만 |
|---|
| 2025.12.18 | ₩70,418 | ₩72,379 | ₩63,216 | ₩65,937 | -6.36% | 12만 |
|---|
| 2025.12.17 | ₩74,579 | ₩80,701 | ₩63,777 | ₩64,297 | -13.79% | 11.8만 |
|---|
| 2025.12.16 | ₩69,338 | ₩75,652 | ₩68,018 | ₩73,099 | +5.42% | 9만 |
|---|
| 2025.12.15 | ₩87,503 | ₩87,503 | ₩70,418 | ₩70,418 | -19.52% | 13.4만 |
|---|
| 2025.12.12 | ₩88,823 | ₩93,468 | ₩80,901 | ₩85,382 | -3.87% | 15.2만 |
|---|
| 2025.12.11 | ₩99,226 | ₩107,228 | ₩89,683 | ₩105,587 | +6.41% | 15.7만 |
|---|
| 2025.12.10 | ₩114,030 | ₩114,030 | ₩99,626 | ₩100,586 | -11.79% | 21.8만 |
|---|
| 2025.12.09 | ₩113,229 | ₩119,471 | ₩105,868 | ₩117,571 | +3.83% | 14.6만 |
|---|
| 2025.12.08 | ₩122,592 | ₩127,793 | ₩108,028 | ₩117,951 | -3.79% | 19.7만 |
|---|
| 2025.12.05 | ₩130,194 | ₩130,194 | ₩109,989 | ₩117,150 | -10.02% | 21.2만 |
|---|
| 2025.12.04 | ₩101,106 | ₩135,235 | ₩99,162 | ₩134,195 | +32.73% | 23.7만 |
|---|
| 2025.12.03 | ₩86,783 | ₩104,027 | ₩84,942 | ₩102,787 | +18.44% | 6.5만 |
|---|
| 2025.12.02 | ₩87,423 | ₩94,425 | ₩85,182 | ₩86,262 | -1.33% | 7.4만 |
|---|
| 2025.12.01 | ₩95,505 | ₩96,025 | ₩83,622 | ₩87,103 | -8.80% | 7.4만 |
|---|
| 2025.11.28 | ₩100,706 | ₩104,987 | ₩99,026 | ₩101,026 | +0.32% | 5.3만 |
|---|
| 2025.11.26 | ₩107,588 | ₩108,268 | ₩98,826 | ₩100,986 | -6.14% | 10만 |
|---|
| 2025.11.25 | ₩100,986 | ₩110,309 | ₩92,964 | ₩104,987 | +3.96% | 15.1만 |
|---|
| 2025.11.24 | ₩88,303 | ₩110,069 | ₩88,303 | ₩109,709 | +24.24% | 12.2만 |
|---|
| 2025.11.21 | ₩84,182 | ₩88,023 | ₩69,018 | ₩87,423 | +3.85% | 21.1만 |
|---|
| 2025.11.20 | ₩111,229 | ₩114,830 | ₩81,081 | ₩81,981 | -26.29% | 17.2만 |
|---|
| 2025.11.19 | ₩106,468 | ₩117,431 | ₩102,147 | ₩103,067 | -3.19% | 12.6만 |
|---|
| 2025.11.18 | ₩94,785 | ₩106,640 | ₩94,224 | ₩104,747 | +10.51% | 11.2만 |
|---|
| 2025.11.17 | ₩100,146 | ₩107,748 | ₩94,024 | ₩97,345 | -2.80% | 10.6만 |
|---|
| 2025.11.14 | ₩89,143 | ₩114,826 | ₩87,183 | ₩103,587 | +16.20% | 27만 |
|---|
| 2025.11.13 | ₩118,831 | ₩121,992 | ₩97,709 | ₩101,586 | -14.51% | 20.4만 |
|---|
| 2025.11.12 | ₩160,362 | ₩163,923 | ₩128,157 | ₩130,394 | -18.69% | 9.7만 |
|---|
| 2025.11.11 | ₩160,042 | ₩170,884 | ₩151,159 | ₩162,682 | +1.65% | 8.4만 |
|---|
| 2025.11.10 | ₩193,370 | ₩199,040 | ₩176,726 | ₩181,247 | -6.27% | 6.5만 |
|---|
| 2025.11.07 | ₩179,047 | ₩189,769 | ₩154,040 | ₩189,249 | +5.70% | 8.5만 |
|---|
| 2025.11.06 | ₩229,780 | ₩230,300 | ₩194,931 | ₩197,171 | -14.19% | 7.2만 |
|---|
| 2025.11.05 | ₩221,017 | ₩242,103 | ₩206,534 | ₩234,061 | +5.90% | 6.5만 |
|---|
| 2025.11.04 | ₩237,382 | ₩254,186 | ₩200,668 | ₩206,894 | -12.84% | 7.9만 |
|---|
| 2025.11.03 | ₩340,609 | ₩341,889 | ₩259,728 | ₩263,228 | -22.72% | 11.4만 |
|---|
| 2025.10.31 | ₩308,360 | ₩348,090 | ₩303,599 | ₩348,090 | +12.88% | 10.1만 |
|---|
| 2025.10.30 | ₩254,506 | ₩320,083 | ₩249,785 | ₩315,962 | +24.15% | 9.2만 |
|---|
| 2025.10.29 | ₩250,185 | ₩280,353 | ₩240,322 | ₩272,111 | +8.76% | 7.1만 |
|---|
| 2025.10.28 | ₩286,234 | ₩324,084 | ₩242,343 | ₩250,105 | -12.62% | 13.8만 |
|---|
| 2025.10.27 | ₩279,473 | ₩320,083 | ₩273,571 | ₩289,675 | +3.65% | 9.6만 |
|---|
| 2025.10.24 | ₩308,080 | ₩333,591 | ₩268,150 | ₩270,030 | -12.35% | 10.1만 |
|---|
| 2025.10.23 | ₩292,316 | ₩311,201 | ₩254,666 | ₩281,513 | -3.70% | 15.7만 |
|---|
| 2025.10.22 | ₩268,070 | ₩285,634 | ₩207,254 | ₩233,421 | -12.93% | 3.9만 |
|---|
| 2025.10.21 | ₩330,646 | ₩344,089 | ₩278,252 | ₩292,836 | -11.44% | 2.6만 |
|---|
| 2025.10.20 | ₩421,616 | ₩421,616 | ₩326,686 | ₩343,689 | -18.48% | 7.6만 |
|---|
| 2025.10.17 | ₩359,413 | ₩426,778 | ₩356,093 | ₩396,503 | +10.32% | 7.1만 |
|---|
| 2025.10.16 | ₩586,819 | ₩586,819 | ₩416,828 | ₩428,111 | -27.05% | 9.4만 |
|---|
| 2025.10.15 | ₩653,570 | ₩653,570 | ₩488,127 | ₩609,278 | -6.78% | 6.6만 |
|---|
| 2025.10.14 | ₩584,165 | ₩644,167 | ₩497,463 | ₩609,879 | +4.40% | 8.3만 |
|---|
| 2025.10.13 | ₩430,779 | ₩583,485 | ₩430,779 | ₩583,485 | +35.45% | 8.3만 |
|---|
| 2025.10.10 | ₩463,307 | ₩482,926 | ₩386,954 | ₩388,914 | -16.06% | 12.3만 |
|---|