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 | ₩11,517 | ₩11,517 | ₩10,719 | ₩11,117 | -3.48% | 7.1만 |
| 2026.10.08 | ₩11,744 | ₩11,977 | ₩10,623 | ₩11,304 | -3.75% | 11.4만 |
| 2026.10.07 | ₩12,478 | ₩12,478 | ₩11,784 | ₩12,011 | -3.74% | 9.2만 |
| 2026.10.06 | ₩13,185 | ₩14,013 | ₩12,746 | ₩12,998 | -1.42% | 7.2만 |
| 2026.10.05 | ₩13,012 | ₩13,012 | ₩12,385 | ₩12,998 | -0.10% | 10.4만 |
| 2026.10.02 | ₩14,520 | ₩14,627 | ₩12,985 | ₩13,159 | -9.38% | 8.6만 |
| 2026.10.01 | ₩14,280 | ₩14,450 | ₩13,746 | ₩13,812 | -3.27% | 1.5만 |
| 2026.09.30 | ₩14,233 | ₩15,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,053 |
| -1.27% |
| 6.8만 |
| 2026.09.29 | ₩15,240 | ₩15,240 | ₩14,077 | ₩14,077 | -7.64% | 2.5만 |
|---|
| 2026.09.28 | ₩15,467 | ₩15,774 | ₩14,360 | ₩14,432 | -6.70% | 4.5만 |
|---|
| 2026.09.25 | ₩15,334 | ₩16,949 | ₩15,334 | ₩15,762 | +2.79% | 6.4만 |
|---|
| 2026.09.24 | ₩14,400 | ₩15,614 | ₩13,973 | ₩15,481 | +7.51% | 6만 |
|---|
| 2026.09.23 | ₩17,589 | ₩17,712 | ₩14,693 | ₩14,707 | -16.39% | 5.5만 |
|---|
| 2026.09.22 | ₩15,507 | ₩15,627 | ₩14,747 | ₩15,627 | +0.77% | 5.9만 |
|---|
| 2026.09.21 | ₩15,134 | ₩15,614 | ₩14,853 | ₩15,614 | +3.17% | 3.5만 |
|---|
| 2026.09.18 | ₩15,120 | ₩15,240 | ₩13,065 | ₩14,266 | -5.65% | 7.8만 |
|---|
| 2026.09.17 | ₩13,479 | ₩14,974 | ₩13,479 | ₩14,653 | +8.71% | 14만 |
|---|
| 2026.09.16 | ₩13,212 | ₩13,399 | ₩11,948 | ₩12,626 | -4.43% | 7.8만 |
|---|
| 2026.09.15 | ₩13,119 | ₩13,893 | ₩13,078 | ₩13,131 | +0.09% | 4.8만 |
|---|
| 2026.09.14 | ₩12,358 | ₩14,026 | ₩12,278 | ₩13,385 | +8.32% | 10.9만 |
|---|
| 2026.09.11 | ₩13,586 | ₩14,373 | ₩13,225 | ₩13,506 | -0.59% | 10.1만 |
|---|
| 2026.09.10 | ₩12,878 | ₩13,748 | ₩12,758 | ₩13,345 | +3.63% | 8.5만 |
|---|
| 2026.09.09 | ₩14,266 | ₩14,600 | ₩13,312 | ₩13,466 | -5.61% | 20만 |
|---|
| 2026.09.08 | ₩15,441 | ₩16,682 | ₩13,786 | ₩14,546 | -5.79% | 22.2만 |
|---|
| 2026.09.04 | ₩13,479 | ₩13,826 | ₩13,185 | ₩13,455 | -0.18% | 3.4만 |
|---|
| 2026.09.03 | ₩13,264 | ₩13,639 | ₩13,078 | ₩13,506 | +1.82% | 5.5만 |
|---|
| 2026.09.02 | ₩12,691 | ₩13,078 | ₩12,439 | ₩12,900 | +1.64% | 5.5만 |
|---|
| 2026.09.01 | ₩13,225 | ₩13,412 | ₩12,812 | ₩13,077 | -1.12% | 4.8만 |
|---|
| 2026.08.31 | ₩14,213 | ₩14,693 | ₩14,213 | ₩14,338 | +0.88% | 2.5만 |
|---|
| 2026.08.28 | ₩15,454 | ₩15,667 | ₩13,986 | ₩14,292 | -7.52% | 6.5만 |
|---|
| 2026.08.27 | ₩15,681 | ₩16,232 | ₩15,120 | ₩15,948 | +1.70% | 5.1만 |
|---|
| 2026.08.26 | ₩16,615 | ₩16,789 | ₩14,947 | ₩15,027 | -9.56% | 4.2만 |
|---|
| 2026.08.25 | ₩16,775 | ₩17,529 | ₩15,921 | ₩16,929 | +0.91% | 4.4만 |
|---|
| 2026.08.24 | ₩18,330 | ₩18,330 | ₩15,814 | ₩16,348 | -10.81% | 6.6만 |
|---|
| 2026.08.21 | ₩16,268 | ₩19,418 | ₩16,268 | ₩19,191 | +17.97% | 5.8만 |
|---|
| 2026.08.20 | ₩17,229 | ₩17,229 | ₩14,813 | ₩15,474 | -10.19% | 5.9만 |
|---|
| 2026.08.19 | ₩18,483 | ₩19,244 | ₩16,966 | ₩17,523 | -5.20% | 6.6만 |
|---|
| 2026.08.18 | ₩19,031 | ₩20,458 | ₩18,830 | ₩19,157 | +0.67% | 5.6만 |
|---|
| 2026.08.17 | ₩21,152 | ₩21,913 | ₩20,378 | ₩21,379 | +1.07% | 3.4만 |
|---|
| 2026.08.14 | ₩21,019 | ₩22,487 | ₩21,019 | ₩21,820 | +3.81% | 4.9만 |
|---|
| 2026.08.13 | ₩20,699 | ₩22,861 | ₩20,699 | ₩21,259 | +2.71% | 3.7만 |
|---|
| 2026.08.12 | ₩21,072 | ₩21,099 | ₩19,271 | ₩20,699 | -1.77% | 4.7만 |
|---|
| 2026.08.11 | ₩19,858 | ₩20,245 | ₩18,850 | ₩20,112 | +1.28% | 5.8만 |
|---|
| 2026.08.10 | ₩19,351 | ₩20,352 | ₩18,870 | ₩19,001 | -1.81% | 13.8만 |
|---|
| 2026.08.07 | ₩17,189 | ₩19,725 | ₩16,708 | ₩19,725 | +14.75% | 14.4만 |
|---|
| 2026.08.06 | ₩16,361 | ₩18,083 | ₩15,968 | ₩16,985 | +3.81% | 9만 |
|---|
| 2026.08.05 | ₩18,310 | ₩18,829 | ₩17,296 | ₩17,509 | -4.37% | 4.2만 |
|---|
| 2026.08.04 | ₩17,189 | ₩19,351 | ₩17,015 | ₩18,991 | +10.48% | 13.6만 |
|---|
| 2026.08.03 | ₩13,879 | ₩16,535 | ₩13,879 | ₩16,014 | +15.38% | 6.5만 |
|---|
| 2026.07.31 | ₩14,506 | ₩15,160 | ₩13,772 | ₩14,082 | -2.93% | 5.4만 |
|---|
| 2026.07.30 | ₩11,677 | ₩14,123 | ₩11,651 | ₩13,879 | +18.86% | 11.8만 |
|---|
| 2026.07.29 | ₩13,092 | ₩13,212 | ₩11,077 | ₩11,157 | -14.78% | 21만 |
|---|
| 2026.07.28 | ₩14,587 | ₩14,587 | ₩12,678 | ₩13,519 | -7.32% | 10.3만 |
|---|
| 2026.07.27 | ₩14,893 | ₩16,735 | ₩14,473 | ₩15,814 | +6.18% | 19만 |
|---|
| 2026.07.24 | ₩14,280 | ₩14,338 | ₩13,092 | ₩13,119 | -8.13% | 6.6만 |
|---|
| 2026.07.23 | ₩14,386 | ₩16,014 | ₩14,179 | ₩14,360 | -0.19% | 43.1만 |
|---|
| 2026.07.22 | ₩15,107 | ₩15,921 | ₩14,974 | ₩15,361 | +1.68% | 14.6만 |
|---|
| 2026.07.21 | ₩14,360 | ₩15,534 | ₩14,346 | ₩15,467 | +7.71% | 18.2만 |
|---|
| 2026.07.20 | ₩13,612 | ₩14,200 | ₩13,272 | ₩13,492 | -0.88% | 9.4만 |
|---|
| 2026.07.17 | ₩12,545 | ₩14,079 | ₩11,987 | ₩13,159 | +4.89% | 6.3만 |
|---|
| 2026.07.16 | ₩14,760 | ₩14,827 | ₩12,878 | ₩13,049 | -11.59% | 22.3만 |
|---|
| 2026.07.15 | ₩17,496 | ₩17,816 | ₩14,880 | ₩15,507 | -11.37% | 12.2만 |
|---|
| 2026.07.14 | ₩16,855 | ₩17,672 | ₩16,348 | ₩17,442 | +3.48% | 7.4만 |
|---|
| 2026.07.13 | ₩17,736 | ₩17,896 | ₩15,421 | ₩15,881 | -10.46% | 13.6만 |
|---|
| 2026.07.10 | ₩19,991 | ₩20,071 | ₩18,190 | ₩18,470 | -7.61% | 9.8만 |
|---|
| 2026.07.09 | ₩19,671 | ₩20,138 | ₩19,017 | ₩19,578 | -0.47% | 9.2만 |
|---|
| 2026.07.08 | ₩17,856 | ₩19,711 | ₩17,829 | ₩19,391 | +8.59% | 9.3만 |
|---|
| 2026.07.07 | ₩21,152 | ₩21,152 | ₩17,950 | ₩18,603 | -12.05% | 10.8만 |
|---|
| 2026.07.06 | ₩21,806 | ₩23,888 | ₩21,686 | ₩22,080 | +1.25% | 6.9만 |
|---|
| 2026.07.02 | ₩24,055 | ₩26,190 | ₩21,086 | ₩22,047 | -8.35% | 17.1만 |
|---|
| 2026.07.01 | ₩25,303 | ₩26,677 | ₩23,915 | ₩23,915 | -5.49% | 8.2만 |
|---|
| 2026.06.30 | ₩24,769 | ₩26,691 | ₩24,275 | ₩25,757 | +3.99% | 10.3만 |
|---|
| 2026.06.29 | ₩24,155 | ₩26,851 | ₩23,154 | ₩25,837 | +6.96% | 16.5만 |
|---|
| 2026.06.26 | ₩22,354 | ₩24,689 | ₩21,886 | ₩23,234 | +3.94% | 15.6만 |
|---|
| 2026.06.25 | ₩27,625 | ₩28,506 | ₩23,154 | ₩23,475 | -15.02% | 15.9만 |
|---|
| 2026.06.24 | ₩30,481 | ₩30,708 | ₩25,089 | ₩26,597 | -12.74% | 16.7만 |
|---|
| 2026.06.23 | ₩30,294 | ₩35,499 | ₩28,826 | ₩31,789 | +4.93% | 26.2만 |
|---|
| 2026.06.22 | ₩30,561 | ₩35,219 | ₩29,261 | ₩32,149 | +5.20% | 25.3만 |
|---|
| 2026.06.18 | ₩30,694 | ₩32,283 | ₩26,838 | ₩31,976 | +4.17% | 22.4만 |
|---|
| 2026.06.17 | ₩31,442 | ₩32,229 | ₩28,693 | ₩28,693 | -8.74% | 16.5만 |
|---|
| 2026.06.16 | ₩34,925 | ₩35,792 | ₩29,493 | ₩29,947 | -14.25% | 19.4만 |
|---|
| 2026.06.15 | ₩36,219 | ₩39,276 | ₩35,212 | ₩36,593 | +1.03% | 17만 |
|---|
| 2026.06.12 | ₩30,961 | ₩34,284 | ₩29,787 | ₩31,455 | +1.59% | 19.8만 |
|---|
| 2026.06.11 | ₩27,238 | ₩32,249 | ₩26,584 | ₩30,748 | +12.89% | 21.6만 |
|---|
| 2026.06.10 | ₩27,411 | ₩31,195 | ₩27,131 | ₩27,131 | -1.02% | 21.6만 |
|---|
| 2026.06.09 | ₩34,645 | ₩37,300 | ₩24,195 | ₩27,879 | -19.53% | 33.3만 |
|---|
| 2026.06.08 | ₩33,110 | ₩37,621 | ₩31,562 | ₩34,511 | +4.23% | 22.9만 |
|---|
| 2026.06.05 | ₩40,363 | ₩40,423 | ₩29,360 | ₩31,095 | -22.96% | 30.6만 |
|---|
| 2026.06.04 | ₩41,010 | ₩47,029 | ₩39,836 | ₩43,906 | +7.06% | 22.5만 |
|---|
| 2026.06.03 | ₩53,715 | ₩60,214 | ₩42,705 | ₩44,133 | -17.84% | 62.1만 |
|---|
| 2026.06.02 | ₩50,219 | ₩56,718 | ₩50,219 | ₩55,290 | +10.10% | 31만 |
|---|
| 2026.06.01 | ₩46,522 | ₩53,915 | ₩44,387 | ₩50,392 | +8.32% | 28.9만 |
|---|
| 2026.05.29 | ₩54,663 | ₩54,663 | ₩45,655 | ₩50,072 | -8.40% | 44.8만 |
|---|
| 2026.05.28 | ₩48,324 | ₩58,052 | ₩45,388 | ₩56,211 | +16.32% | 62.2만 |
|---|
| 2026.05.27 | ₩46,882 | ₩50,833 | ₩43,426 | ₩47,003 | +0.26% | 36.4만 |
|---|
| 2026.05.26 | ₩52,701 | ₩55,157 | ₩43,573 | ₩48,791 | -7.42% | 80.4만 |
|---|
| 2026.05.22 | ₩42,785 | ₩59,561 | ₩41,638 | ₩56,037 | +30.97% | 158.9만 |
|---|
| 2026.05.21 | ₩29,613 | ₩39,302 | ₩29,080 | ₩39,102 | +32.04% | 83.4만 |
|---|
| 2026.05.20 | ₩22,020 | ₩25,209 | ₩21,753 | ₩24,409 | +10.85% | 8.9만 |
|---|
| 2026.05.19 | ₩23,114 | ₩23,661 | ₩20,632 | ₩21,857 | -5.44% | 7.6만 |
|---|
| 2026.05.18 | ₩27,758 | ₩27,758 | ₩22,020 | ₩23,608 | -14.95% | 16.4만 |
|---|
| 2026.05.15 | ₩29,347 | ₩29,387 | ₩26,691 | ₩27,652 | -5.78% | 11.2만 |
|---|
| 2026.05.14 | ₩29,240 | ₩34,097 | ₩27,944 | ₩32,469 | +11.05% | 7.9만 |
|---|
| 2026.05.13 | ₩32,029 | ₩32,029 | ₩28,025 | ₩29,920 | -6.58% | 10.3만 |
|---|
| 2026.05.12 | ₩37,581 | ₩38,955 | ₩28,946 | ₩31,535 | -16.09% | 18.8만 |
|---|
| 2026.05.11 | ₩30,608 | ₩38,175 | ₩29,760 | ₩36,929 | +20.65% | 16.7만 |
|---|
| 2026.05.08 | ₩31,188 | ₩31,762 | ₩28,079 | ₩31,762 | +1.84% | 6.3만 |
|---|
| 2026.05.07 | ₩33,430 | ₩34,431 | ₩29,040 | ₩29,694 | -11.18% | 8.2만 |
|---|
| 2026.05.06 | ₩31,482 | ₩36,246 | ₩31,001 | ₩35,939 | +14.16% | 13.6만 |
|---|
| 2026.05.05 | ₩29,120 | ₩30,574 | ₩26,652 | ₩30,054 | +3.21% | 5.7만 |
|---|
| 2026.05.04 | ₩27,492 | ₩31,455 | ₩27,358 | ₩28,613 | +4.08% | 6.9만 |
|---|
| 2026.05.01 | ₩27,038 | ₩28,172 | ₩25,774 | ₩27,692 | +2.42% | 5.9만 |
|---|
| 2026.04.30 | ₩23,815 | ₩27,879 | ₩23,661 | ₩27,545 | +15.66% | 9.8만 |
|---|
| 2026.04.29 | ₩23,862 | ₩23,862 | ₩21,606 | ₩23,595 | -1.12% | 7.1만 |
|---|
| 2026.04.28 | ₩25,183 | ₩25,236 | ₩23,688 | ₩24,556 | -2.49% | 8.5만 |
|---|
| 2026.04.27 | ₩24,088 | ₩26,237 | ₩23,862 | ₩26,090 | +8.31% | 5.4만 |
|---|
| 2026.04.24 | ₩26,864 | ₩26,864 | ₩23,888 | ₩25,209 | -6.16% | 5.7만 |
|---|
| 2026.04.23 | ₩30,441 | ₩30,494 | ₩25,196 | ₩25,917 | -14.86% | 9.2만 |
|---|
| 2026.04.22 | ₩33,097 | ₩34,057 | ₩29,840 | ₩31,482 | -4.88% | 6.4만 |
|---|
| 2026.04.21 | ₩35,979 | ₩36,633 | ₩30,855 | ₩30,868 | -14.21% | 6.7만 |
|---|
| 2026.04.20 | ₩34,698 | ₩36,873 | ₩32,810 | ₩36,006 | +3.77% | 9만 |
|---|
| 2026.04.17 | ₩37,274 | ₩37,367 | ₩34,551 | ₩36,513 | -2.04% | 8.5만 |
|---|
| 2026.04.16 | ₩36,166 | ₩37,741 | ₩30,801 | ₩35,686 | -1.33% | 26.1만 |
|---|
| 2026.04.15 | ₩30,788 | ₩35,499 | ₩28,719 | ₩34,418 | +11.79% | 22.1만 |
|---|
| 2026.04.14 | ₩23,648 | ₩28,568 | ₩23,648 | ₩27,185 | +14.95% | 18.4만 |
|---|
| 2026.04.13 | ₩20,125 | ₩22,180 | ₩19,418 | ₩21,860 | +8.62% | 6만 |
|---|
| 2026.04.10 | ₩19,805 | ₩21,772 | ₩19,805 | ₩20,592 | +3.98% | 4.1만 |
|---|
| 2026.04.09 | ₩19,751 | ₩20,607 | ₩18,977 | ₩19,845 | +0.47% | 4만 |
|---|
| 2026.04.08 | ₩22,020 | ₩22,687 | ₩19,431 | ₩20,378 | -7.45% | 10.2만 |
|---|
| 2026.04.07 | ₩19,017 | ₩19,017 | ₩17,015 | ₩18,523 | -2.60% | 8.6만 |
|---|
| 2026.04.06 | ₩19,177 | ₩20,418 | ₩18,737 | ₩19,471 | +1.53% | 5.4만 |
|---|
| 2026.04.02 | ₩16,255 | ₩19,658 | ₩15,994 | ₩19,511 | +20.03% | 7.4만 |
|---|
| 2026.04.01 | ₩19,831 | ₩20,385 | ₩17,736 | ₩17,736 | -10.57% | 6.5만 |
|---|
| 2026.03.31 | ₩17,543 | ₩19,431 | ₩16,777 | ₩19,204 | +9.47% | 11.9만 |
|---|
| 2026.03.30 | ₩17,976 | ₩18,016 | ₩15,439 | ₩16,361 | -8.98% | 6.5만 |
|---|
| 2026.03.27 | ₩19,938 | ₩20,352 | ₩17,216 | ₩17,603 | -11.71% | 7.2만 |
|---|
| 2026.03.26 | ₩21,780 | ₩21,993 | ₩20,173 | ₩20,565 | -5.58% | 9.1만 |
|---|
| 2026.03.25 | ₩25,516 | ₩26,424 | ₩22,087 | ₩22,794 | -10.67% | 11.1만 |
|---|
| 2026.03.24 | ₩24,329 | ₩25,690 | ₩22,687 | ₩24,142 | -0.77% | 8.4만 |
|---|
| 2026.03.23 | ₩22,607 | ₩25,143 | ₩22,431 | ₩25,143 | +11.22% | 10.5만 |
|---|
| 2026.03.20 | ₩23,274 | ₩23,274 | ₩20,681 | ₩22,167 | -4.76% | 9.4만 |
|---|
| 2026.03.19 | ₩23,114 | ₩24,422 | ₩22,020 | ₩23,848 | +3.18% | 10.2만 |
|---|
| 2026.03.18 | ₩25,797 | ₩26,375 | ₩24,516 | ₩24,809 | -3.83% | 9.2만 |
|---|
| 2026.03.17 | ₩26,090 | ₩27,238 | ₩25,209 | ₩26,557 | +1.79% | 5.7만 |
|---|
| 2026.03.16 | ₩27,532 | ₩29,026 | ₩24,449 | ₩26,224 | -4.75% | 14.9만 |
|---|
| 2026.03.13 | ₩27,358 | ₩29,653 | ₩25,530 | ₩26,544 | -2.98% | 10.2만 |
|---|
| 2026.03.12 | ₩27,959 | ₩28,226 | ₩25,383 | ₩26,250 | -6.11% | 9.3만 |
|---|
| 2026.03.11 | ₩29,253 | ₩30,881 | ₩28,012 | ₩29,013 | -0.82% | 8.5만 |
|---|
| 2026.03.10 | ₩31,435 | ₩32,589 | ₩29,440 | ₩29,453 | -6.30% | 4.2만 |
|---|
| 2026.03.09 | ₩27,865 | ₩31,629 | ₩26,424 | ₩31,468 | +12.93% | 19.7만 |
|---|
| 2026.03.06 | ₩27,985 | ₩31,288 | ₩27,905 | ₩29,467 | +5.29% | 14.4만 |
|---|
| 2026.03.05 | ₩29,487 | ₩29,587 | ₩25,623 | ₩29,226 | -0.88% | 20.9만 |
|---|
| 2026.03.04 | ₩29,747 | ₩32,870 | ₩29,266 | ₩32,029 | +7.67% | 17.2만 |
|---|
| 2026.03.03 | ₩29,387 | ₩31,789 | ₩26,944 | ₩29,507 | +0.41% | 13.7만 |
|---|
| 2026.03.02 | ₩28,466 | ₩32,429 | ₩28,466 | ₩32,189 | +13.08% | 8만 |
|---|
| 2026.02.27 | ₩33,951 | ₩33,951 | ₩28,226 | ₩31,508 | -7.19% | 15.2만 |
|---|
| 2026.02.26 | ₩34,671 | ₩37,914 | ₩34,031 | ₩36,073 | +4.04% | 26.7만 |
|---|
| 2026.02.25 | ₩29,507 | ₩32,670 | ₩28,346 | ₩32,369 | +9.70% | 15.7만 |
|---|
| 2026.02.24 | ₩26,464 | ₩29,110 | ₩25,943 | ₩28,306 | +6.96% | 13.3만 |
|---|
| 2026.02.23 | ₩24,943 | ₩27,785 | ₩24,622 | ₩26,944 | +8.03% | 10.5만 |
|---|
| 2026.02.20 | ₩27,785 | ₩28,786 | ₩25,143 | ₩26,664 | -4.03% | 16.2만 |
|---|
| 2026.02.19 | ₩26,304 | ₩29,347 | ₩25,663 | ₩28,946 | +10.05% | 14만 |
|---|
| 2026.02.18 | ₩25,863 | ₩29,166 | ₩24,542 | ₩27,545 | +6.50% | 11.1만 |
|---|
| 2026.02.17 | ₩25,663 | ₩28,145 | ₩24,222 | ₩25,783 | +0.47% | 12만 |
|---|
| 2026.02.13 | ₩25,423 | ₩27,625 | ₩23,393 | ₩27,385 | +7.72% | 23만 |
|---|
| 2026.02.12 | ₩27,585 | ₩27,585 | ₩23,221 | ₩23,862 | -13.50% | 28.9만 |
|---|
| 2026.02.11 | ₩31,028 | ₩31,028 | ₩26,532 | ₩29,106 | -6.19% | 12.7만 |
|---|
| 2026.02.10 | ₩32,029 | ₩33,751 | ₩30,267 | ₩30,908 | -3.50% | 7.1만 |
|---|
| 2026.02.09 | ₩31,669 | ₩34,711 | ₩30,347 | ₩33,310 | +5.18% | 14.2만 |
|---|
| 2026.02.06 | ₩26,624 | ₩33,871 | ₩26,024 | ₩33,791 | +26.92% | 20.8만 |
|---|
| 2026.02.05 | ₩30,548 | ₩31,148 | ₩24,342 | ₩24,903 | -18.48% | 18.9만 |
|---|
| 2026.02.04 | ₩36,353 | ₩37,074 | ₩29,627 | ₩33,430 | -8.04% | 19.4만 |
|---|
| 2026.02.03 | ₩37,714 | ₩37,994 | ₩33,430 | ₩37,554 | -0.42% | 12.5만 |
|---|
| 2026.02.02 | ₩38,355 | ₩38,355 | ₩33,791 | ₩35,712 | -6.89% | 15.7만 |
|---|
| 2026.01.30 | ₩44,200 | ₩44,200 | ₩35,332 | ₩37,794 | -14.49% | 16.7만 |
|---|
| 2026.01.29 | ₩53,729 | ₩54,049 | ₩42,498 | ₩45,641 | -15.05% | 21.3만 |
|---|
| 2026.01.28 | ₩58,453 | ₩59,133 | ₩54,770 | ₩56,411 | -3.49% | 13.1만 |
|---|
| 2026.01.27 | ₩56,931 | ₩59,414 | ₩53,484 | ₩57,772 | +1.48% | 8.1만 |
|---|
| 2026.01.26 | ₩64,578 | ₩66,340 | ₩53,649 | ₩56,811 | -12.03% | 15.8만 |
|---|
| 2026.01.23 | ₩73,386 | ₩75,068 | ₩63,818 | ₩65,179 | -11.18% | 9.8만 |
|---|
| 2026.01.22 | ₩71,104 | ₩76,549 | ₩69,663 | ₩73,827 | +3.83% | 10.7만 |
|---|
| 2026.01.21 | ₩77,590 | ₩81,674 | ₩59,254 | ₩66,300 | -14.55% | 23.4만 |
|---|
| 2026.01.20 | ₩71,425 | ₩83,355 | ₩66,820 | ₩74,948 | +4.93% | 15만 |
|---|
| 2026.01.16 | ₩75,188 | ₩81,674 | ₩72,305 | ₩78,711 | +4.69% | 11.3만 |
|---|
| 2026.01.15 | ₩82,675 | ₩83,796 | ₩72,826 | ₩73,226 | -11.43% | 9.3만 |
|---|
| 2026.01.14 | ₩70,744 | ₩79,392 | ₩67,941 | ₩79,392 | +12.22% | 7.5만 |
|---|
| 2026.01.13 | ₩80,273 | ₩82,234 | ₩71,064 | ₩72,225 | -10.02% | 10.6만 |
|---|
| 2026.01.12 | ₩72,065 | ₩79,071 | ₩69,102 | ₩78,231 | +8.56% | 8.3만 |
|---|
| 2026.01.09 | ₩78,071 | ₩85,397 | ₩73,787 | ₩73,787 | -5.49% | 12.2만 |
|---|
| 2026.01.08 | ₩74,227 | ₩83,676 | ₩72,546 | ₩77,070 | +3.83% | 9.8만 |
|---|
| 2026.01.07 | ₩76,229 | ₩84,276 | ₩74,828 | ₩77,030 | +1.05% | 10.8만 |
|---|
| 2026.01.06 | ₩75,348 | ₩79,592 | ₩68,822 | ₩77,991 | +3.51% | 11.4만 |
|---|
| 2026.01.05 | ₩68,342 | ₩80,393 | ₩67,621 | ₩75,348 | +10.25% | 23.3만 |
|---|
| 2026.01.02 | ₩62,537 | ₩69,843 | ₩57,172 | ₩67,741 | +8.32% | 10.2만 |
|---|
| 2025.12.31 | ₩61,375 | ₩62,657 | ₩58,853 | ₩60,214 | -1.89% | 6.9만 |
|---|
| 2025.12.30 | ₩62,416 | ₩64,418 | ₩59,574 | ₩61,616 | -1.28% | 8만 |
|---|
| 2025.12.29 | ₩59,093 | ₩63,417 | ₩56,691 | ₩61,135 | +3.46% | 17만 |
|---|
| 2025.12.26 | ₩73,266 | ₩73,426 | ₩61,335 | ₩61,576 | -15.96% | 13만 |
|---|
| 2025.12.24 | ₩79,112 | ₩79,112 | ₩71,625 | ₩74,627 | -5.67% | 6.1만 |
|---|
| 2025.12.23 | ₩83,155 | ₩88,880 | ₩77,030 | ₩78,271 | -5.87% | 18만 |
|---|
| 2025.12.22 | ₩75,949 | ₩94,806 | ₩75,148 | ₩90,442 | +19.08% | 25.1만 |
|---|
| 2025.12.19 | ₩66,460 | ₩72,846 | ₩66,260 | ₩71,465 | +7.53% | 9.5만 |
|---|
| 2025.12.18 | ₩70,464 | ₩72,425 | ₩63,257 | ₩65,980 | -6.36% | 12만 |
|---|
| 2025.12.17 | ₩74,627 | ₩80,753 | ₩63,818 | ₩64,338 | -13.79% | 11.8만 |
|---|
| 2025.12.16 | ₩69,383 | ₩75,700 | ₩68,062 | ₩73,146 | +5.42% | 9만 |
|---|
| 2025.12.15 | ₩87,559 | ₩87,559 | ₩70,464 | ₩70,464 | -19.52% | 13.4만 |
|---|
| 2025.12.12 | ₩88,880 | ₩93,529 | ₩80,953 | ₩85,437 | -3.87% | 15.2만 |
|---|
| 2025.12.11 | ₩99,290 | ₩107,297 | ₩89,741 | ₩105,656 | +6.41% | 15.7만 |
|---|
| 2025.12.10 | ₩114,103 | ₩114,103 | ₩99,690 | ₩100,651 | -11.79% | 21.8만 |
|---|
| 2025.12.09 | ₩113,302 | ₩119,548 | ₩105,936 | ₩117,646 | +3.83% | 14.6만 |
|---|
| 2025.12.08 | ₩122,671 | ₩127,876 | ₩108,098 | ₩118,027 | -3.79% | 19.7만 |
|---|
| 2025.12.05 | ₩130,278 | ₩130,278 | ₩110,060 | ₩117,226 | -10.02% | 21.2만 |
|---|
| 2025.12.04 | ₩101,171 | ₩135,322 | ₩99,226 | ₩134,281 | +32.73% | 23.7만 |
|---|
| 2025.12.03 | ₩86,839 | ₩104,094 | ₩84,997 | ₩102,853 | +18.44% | 6.5만 |
|---|
| 2025.12.02 | ₩87,479 | ₩94,485 | ₩85,237 | ₩86,318 | -1.33% | 7.4만 |
|---|
| 2025.12.01 | ₩95,566 | ₩96,087 | ₩83,676 | ₩87,159 | -8.80% | 7.4만 |
|---|
| 2025.11.28 | ₩100,771 | ₩105,055 | ₩99,090 | ₩101,091 | +0.32% | 5.3만 |
|---|
| 2025.11.26 | ₩107,657 | ₩108,338 | ₩98,889 | ₩101,051 | -6.14% | 10만 |
|---|
| 2025.11.25 | ₩101,051 | ₩110,380 | ₩93,024 | ₩105,055 | +3.96% | 15.1만 |
|---|
| 2025.11.24 | ₩88,360 | ₩110,140 | ₩88,360 | ₩109,779 | +24.24% | 12.2만 |
|---|
| 2025.11.21 | ₩84,236 | ₩88,080 | ₩69,062 | ₩87,479 | +3.85% | 21.1만 |
|---|
| 2025.11.20 | ₩111,301 | ₩114,904 | ₩81,133 | ₩82,034 | -26.29% | 17.2만 |
|---|
| 2025.11.19 | ₩106,536 | ₩117,506 | ₩102,212 | ₩103,133 | -3.19% | 12.6만 |
|---|
| 2025.11.18 | ₩94,846 | ₩106,708 | ₩94,285 | ₩104,815 | +10.51% | 11.2만 |
|---|
| 2025.11.17 | ₩100,211 | ₩107,817 | ₩94,085 | ₩97,408 | -2.80% | 10.6만 |
|---|
| 2025.11.14 | ₩89,201 | ₩114,900 | ₩87,239 | ₩103,654 | +16.20% | 27만 |
|---|
| 2025.11.13 | ₩118,908 | ₩122,070 | ₩97,772 | ₩101,652 | -14.51% | 20.4만 |
|---|
| 2025.11.12 | ₩160,465 | ₩164,028 | ₩128,240 | ₩130,478 | -18.69% | 9.7만 |
|---|
| 2025.11.11 | ₩160,145 | ₩170,995 | ₩151,257 | ₩162,787 | +1.65% | 8.4만 |
|---|
| 2025.11.10 | ₩193,495 | ₩199,168 | ₩176,840 | ₩181,364 | -6.27% | 6.5만 |
|---|
| 2025.11.07 | ₩179,162 | ₩189,892 | ₩154,139 | ₩189,371 | +5.70% | 8.5만 |
|---|
| 2025.11.06 | ₩229,928 | ₩230,448 | ₩195,056 | ₩197,298 | -14.19% | 7.2만 |
|---|
| 2025.11.05 | ₩221,160 | ₩242,259 | ₩206,667 | ₩234,212 | +5.90% | 6.5만 |
|---|
| 2025.11.04 | ₩237,535 | ₩254,350 | ₩200,798 | ₩207,027 | -12.84% | 7.9만 |
|---|
| 2025.11.03 | ₩340,828 | ₩342,109 | ₩259,895 | ₩263,398 | -22.72% | 11.4만 |
|---|
| 2025.10.31 | ₩308,559 | ₩348,315 | ₩303,795 | ₩348,315 | +12.88% | 10.1만 |
|---|
| 2025.10.30 | ₩254,670 | ₩320,290 | ₩249,946 | ₩316,166 | +24.15% | 9.2만 |
|---|
| 2025.10.29 | ₩250,346 | ₩280,534 | ₩240,477 | ₩272,286 | +8.76% | 7.1만 |
|---|
| 2025.10.28 | ₩286,419 | ₩324,293 | ₩242,499 | ₩250,266 | -12.62% | 13.8만 |
|---|
| 2025.10.27 | ₩279,653 | ₩320,290 | ₩273,748 | ₩289,862 | +3.65% | 9.6만 |
|---|
| 2025.10.24 | ₩308,279 | ₩333,806 | ₩268,323 | ₩270,204 | -12.35% | 10.1만 |
|---|
| 2025.10.23 | ₩292,504 | ₩311,402 | ₩254,830 | ₩281,695 | -3.70% | 15.7만 |
|---|
| 2025.10.22 | ₩268,243 | ₩285,818 | ₩207,388 | ₩233,571 | -12.93% | 3.9만 |
|---|
| 2025.10.21 | ₩330,859 | ₩344,311 | ₩278,432 | ₩293,025 | -11.44% | 2.6만 |
|---|
| 2025.10.20 | ₩421,888 | ₩421,888 | ₩326,897 | ₩343,911 | -18.48% | 7.6만 |
|---|
| 2025.10.17 | ₩359,645 | ₩427,053 | ₩356,322 | ₩396,759 | +10.32% | 7.1만 |
|---|
| 2025.10.16 | ₩587,198 | ₩587,198 | ₩417,097 | ₩428,387 | -27.05% | 9.4만 |
|---|
| 2025.10.15 | ₩653,991 | ₩653,991 | ₩488,442 | ₩609,671 | -6.78% | 6.6만 |
|---|
| 2025.10.14 | ₩584,542 | ₩644,583 | ₩497,783 | ₩610,272 | +4.40% | 8.3만 |
|---|
| 2025.10.13 | ₩431,056 | ₩583,861 | ₩431,056 | ₩583,861 | +35.45% | 8.3만 |
|---|
| 2025.10.10 | ₩463,606 | ₩483,237 | ₩387,203 | ₩389,165 | -16.06% | 12.3만 |
|---|