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 | ₩11,518 | ₩11,518 | ₩10,720 | ₩11,118 | -3.48% | 7.1만 |
| 2026.10.08 | ₩11,745 | ₩11,979 | ₩10,624 | ₩11,305 | -3.75% | 11.4만 |
| 2026.10.07 | ₩12,479 | ₩12,479 | ₩11,785 | ₩12,012 | -3.74% | 9.2만 |
| 2026.10.06 | ₩13,187 | ₩14,014 | ₩12,748 | ₩13,000 | -1.42% | 7.2만 |
| 2026.10.05 | ₩13,013 | ₩13,013 | ₩12,386 | ₩13,000 | -0.10% | 10.4만 |
| 2026.10.02 | ₩14,521 | ₩14,628 | ₩12,986 | ₩13,160 | -9.38% | 8.6만 |
| 2026.10.01 | ₩14,281 | ₩14,452 | ₩13,747 | ₩13,814 | -3.27% | 1.5만 |
| 2026.09.30 | ₩14,234 | ₩15,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,054 |
| -1.27% |
| 6.8만 |
| 2026.09.29 | ₩15,242 | ₩15,242 | ₩14,078 | ₩14,078 | -7.64% | 2.5만 |
|---|
| 2026.09.28 | ₩15,469 | ₩15,776 | ₩14,361 | ₩14,433 | -6.70% | 4.5만 |
|---|
| 2026.09.25 | ₩15,335 | ₩16,950 | ₩15,335 | ₩15,764 | +2.79% | 6.4만 |
|---|
| 2026.09.24 | ₩14,401 | ₩15,616 | ₩13,974 | ₩15,482 | +7.51% | 6만 |
|---|
| 2026.09.23 | ₩17,591 | ₩17,714 | ₩14,695 | ₩14,708 | -16.39% | 5.5만 |
|---|
| 2026.09.22 | ₩15,509 | ₩15,629 | ₩14,748 | ₩15,629 | +0.77% | 5.9만 |
|---|
| 2026.09.21 | ₩15,135 | ₩15,616 | ₩14,855 | ₩15,616 | +3.17% | 3.5만 |
|---|
| 2026.09.18 | ₩15,122 | ₩15,242 | ₩13,067 | ₩14,268 | -5.65% | 7.8만 |
|---|
| 2026.09.17 | ₩13,480 | ₩14,975 | ₩13,480 | ₩14,655 | +8.71% | 14만 |
|---|
| 2026.09.16 | ₩13,213 | ₩13,400 | ₩11,949 | ₩12,627 | -4.43% | 7.8만 |
|---|
| 2026.09.15 | ₩13,120 | ₩13,894 | ₩13,080 | ₩13,132 | +0.09% | 4.8만 |
|---|
| 2026.09.14 | ₩12,359 | ₩14,027 | ₩12,279 | ₩13,387 | +8.32% | 10.9만 |
|---|
| 2026.09.11 | ₩13,587 | ₩14,375 | ₩13,227 | ₩13,507 | -0.59% | 10.1만 |
|---|
| 2026.09.10 | ₩12,880 | ₩13,750 | ₩12,760 | ₩13,347 | +3.63% | 8.5만 |
|---|
| 2026.09.09 | ₩14,268 | ₩14,601 | ₩13,313 | ₩13,467 | -5.61% | 20만 |
|---|
| 2026.09.08 | ₩15,442 | ₩16,684 | ₩13,787 | ₩14,548 | -5.79% | 22.2만 |
|---|
| 2026.09.04 | ₩13,480 | ₩13,827 | ₩13,187 | ₩13,456 | -0.18% | 3.4만 |
|---|
| 2026.09.03 | ₩13,265 | ₩13,640 | ₩13,080 | ₩13,507 | +1.82% | 5.5만 |
|---|
| 2026.09.02 | ₩12,693 | ₩13,080 | ₩12,441 | ₩12,901 | +1.64% | 5.5만 |
|---|
| 2026.09.01 | ₩13,227 | ₩13,414 | ₩12,813 | ₩13,079 | -1.12% | 4.8만 |
|---|
| 2026.08.31 | ₩14,214 | ₩14,695 | ₩14,214 | ₩14,340 | +0.88% | 2.5만 |
|---|
| 2026.08.28 | ₩15,456 | ₩15,669 | ₩13,987 | ₩14,293 | -7.52% | 6.5만 |
|---|
| 2026.08.27 | ₩15,682 | ₩16,234 | ₩15,122 | ₩15,949 | +1.70% | 5.1만 |
|---|
| 2026.08.26 | ₩16,617 | ₩16,790 | ₩14,948 | ₩15,028 | -9.56% | 4.2만 |
|---|
| 2026.08.25 | ₩16,777 | ₩17,531 | ₩15,923 | ₩16,930 | +0.91% | 4.4만 |
|---|
| 2026.08.24 | ₩18,332 | ₩18,332 | ₩15,816 | ₩16,350 | -10.81% | 6.6만 |
|---|
| 2026.08.21 | ₩16,270 | ₩19,420 | ₩16,270 | ₩19,193 | +17.97% | 5.8만 |
|---|
| 2026.08.20 | ₩17,231 | ₩17,231 | ₩14,815 | ₩15,476 | -10.19% | 5.9만 |
|---|
| 2026.08.19 | ₩18,485 | ₩19,246 | ₩16,968 | ₩17,524 | -5.20% | 6.6만 |
|---|
| 2026.08.18 | ₩19,033 | ₩20,461 | ₩18,832 | ₩19,159 | +0.67% | 5.6만 |
|---|
| 2026.08.17 | ₩21,155 | ₩21,915 | ₩20,381 | ₩21,382 | +1.07% | 3.4만 |
|---|
| 2026.08.14 | ₩21,021 | ₩22,489 | ₩21,021 | ₩21,822 | +3.81% | 4.9만 |
|---|
| 2026.08.13 | ₩20,701 | ₩22,863 | ₩20,701 | ₩21,261 | +2.71% | 3.7만 |
|---|
| 2026.08.12 | ₩21,075 | ₩21,101 | ₩19,273 | ₩20,701 | -1.77% | 4.7만 |
|---|
| 2026.08.11 | ₩19,860 | ₩20,247 | ₩18,852 | ₩20,114 | +1.28% | 5.8만 |
|---|
| 2026.08.10 | ₩19,353 | ₩20,354 | ₩18,872 | ₩19,003 | -1.81% | 13.8만 |
|---|
| 2026.08.07 | ₩17,191 | ₩19,727 | ₩16,710 | ₩19,727 | +14.75% | 14.4만 |
|---|
| 2026.08.06 | ₩16,363 | ₩18,085 | ₩15,969 | ₩16,986 | +3.81% | 9만 |
|---|
| 2026.08.05 | ₩18,312 | ₩18,831 | ₩17,297 | ₩17,511 | -4.37% | 4.2만 |
|---|
| 2026.08.04 | ₩17,191 | ₩19,353 | ₩17,017 | ₩18,992 | +10.48% | 13.6만 |
|---|
| 2026.08.03 | ₩13,881 | ₩16,537 | ₩13,881 | ₩16,016 | +15.38% | 6.5만 |
|---|
| 2026.07.31 | ₩14,508 | ₩15,162 | ₩13,774 | ₩14,084 | -2.93% | 5.4만 |
|---|
| 2026.07.30 | ₩11,678 | ₩14,125 | ₩11,652 | ₩13,881 | +18.86% | 11.8만 |
|---|
| 2026.07.29 | ₩13,093 | ₩13,213 | ₩11,078 | ₩11,158 | -14.78% | 21만 |
|---|
| 2026.07.28 | ₩14,588 | ₩14,588 | ₩12,679 | ₩13,520 | -7.32% | 10.3만 |
|---|
| 2026.07.27 | ₩14,895 | ₩16,737 | ₩14,475 | ₩15,816 | +6.18% | 19만 |
|---|
| 2026.07.24 | ₩14,281 | ₩14,340 | ₩13,093 | ₩13,120 | -8.13% | 6.6만 |
|---|
| 2026.07.23 | ₩14,388 | ₩16,016 | ₩14,181 | ₩14,361 | -0.19% | 43.1만 |
|---|
| 2026.07.22 | ₩15,109 | ₩15,923 | ₩14,975 | ₩15,362 | +1.68% | 14.6만 |
|---|
| 2026.07.21 | ₩14,361 | ₩15,536 | ₩14,348 | ₩15,469 | +7.71% | 18.2만 |
|---|
| 2026.07.20 | ₩13,614 | ₩14,201 | ₩13,273 | ₩13,494 | -0.88% | 9.4만 |
|---|
| 2026.07.17 | ₩12,546 | ₩14,081 | ₩11,988 | ₩13,160 | +4.89% | 6.3만 |
|---|
| 2026.07.16 | ₩14,762 | ₩14,828 | ₩12,880 | ₩13,051 | -11.59% | 22.3만 |
|---|
| 2026.07.15 | ₩17,498 | ₩17,818 | ₩14,882 | ₩15,509 | -11.37% | 12.2만 |
|---|
| 2026.07.14 | ₩16,857 | ₩17,674 | ₩16,350 | ₩17,444 | +3.48% | 7.4만 |
|---|
| 2026.07.13 | ₩17,738 | ₩17,898 | ₩15,422 | ₩15,883 | -10.46% | 13.6만 |
|---|
| 2026.07.10 | ₩19,994 | ₩20,074 | ₩18,192 | ₩18,472 | -7.61% | 9.8만 |
|---|
| 2026.07.09 | ₩19,673 | ₩20,140 | ₩19,019 | ₩19,580 | -0.47% | 9.2만 |
|---|
| 2026.07.08 | ₩17,858 | ₩19,713 | ₩17,831 | ₩19,393 | +8.59% | 9.3만 |
|---|
| 2026.07.07 | ₩21,155 | ₩21,155 | ₩17,951 | ₩18,605 | -12.05% | 10.8만 |
|---|
| 2026.07.06 | ₩21,809 | ₩23,891 | ₩21,689 | ₩22,082 | +1.25% | 6.9만 |
|---|
| 2026.07.02 | ₩24,058 | ₩26,193 | ₩21,088 | ₩22,049 | -8.35% | 17.1만 |
|---|
| 2026.07.01 | ₩25,306 | ₩26,680 | ₩23,917 | ₩23,917 | -5.49% | 8.2만 |
|---|
| 2026.06.30 | ₩24,772 | ₩26,694 | ₩24,278 | ₩25,759 | +3.99% | 10.3만 |
|---|
| 2026.06.29 | ₩24,158 | ₩26,854 | ₩23,157 | ₩25,839 | +6.96% | 16.5만 |
|---|
| 2026.06.26 | ₩22,356 | ₩24,692 | ₩21,889 | ₩23,237 | +3.94% | 15.6만 |
|---|
| 2026.06.25 | ₩27,628 | ₩28,509 | ₩23,157 | ₩23,477 | -15.02% | 15.9만 |
|---|
| 2026.06.24 | ₩30,484 | ₩30,711 | ₩25,092 | ₩26,600 | -12.74% | 16.7만 |
|---|
| 2026.06.23 | ₩30,297 | ₩35,502 | ₩28,829 | ₩31,792 | +4.93% | 26.2만 |
|---|
| 2026.06.22 | ₩30,564 | ₩35,222 | ₩29,264 | ₩32,152 | +5.20% | 25.3만 |
|---|
| 2026.06.18 | ₩30,698 | ₩32,286 | ₩26,840 | ₩31,979 | +4.17% | 22.4만 |
|---|
| 2026.06.17 | ₩31,445 | ₩32,233 | ₩28,696 | ₩28,696 | -8.74% | 16.5만 |
|---|
| 2026.06.16 | ₩34,929 | ₩35,796 | ₩29,496 | ₩29,950 | -14.25% | 19.4만 |
|---|
| 2026.06.15 | ₩36,223 | ₩39,280 | ₩35,216 | ₩36,597 | +1.03% | 17만 |
|---|
| 2026.06.12 | ₩30,965 | ₩34,288 | ₩29,790 | ₩31,458 | +1.59% | 19.8만 |
|---|
| 2026.06.11 | ₩27,241 | ₩32,253 | ₩26,587 | ₩30,751 | +12.89% | 21.6만 |
|---|
| 2026.06.10 | ₩27,414 | ₩31,198 | ₩27,134 | ₩27,134 | -1.02% | 21.6만 |
|---|
| 2026.06.09 | ₩34,648 | ₩37,304 | ₩24,198 | ₩27,881 | -19.53% | 33.3만 |
|---|
| 2026.06.08 | ₩33,113 | ₩37,625 | ₩31,565 | ₩34,515 | +4.23% | 22.9만 |
|---|
| 2026.06.05 | ₩40,367 | ₩40,427 | ₩29,363 | ₩31,098 | -22.96% | 30.6만 |
|---|
| 2026.06.04 | ₩41,015 | ₩47,034 | ₩39,840 | ₩43,911 | +7.06% | 22.5만 |
|---|
| 2026.06.03 | ₩53,721 | ₩60,221 | ₩42,710 | ₩44,138 | -17.84% | 62.1만 |
|---|
| 2026.06.02 | ₩50,224 | ₩56,724 | ₩50,224 | ₩55,296 | +10.10% | 31만 |
|---|
| 2026.06.01 | ₩46,527 | ₩53,921 | ₩44,391 | ₩50,398 | +8.32% | 28.9만 |
|---|
| 2026.05.29 | ₩54,668 | ₩54,668 | ₩45,659 | ₩50,077 | -8.40% | 44.8만 |
|---|
| 2026.05.28 | ₩48,329 | ₩58,059 | ₩45,392 | ₩56,217 | +16.32% | 62.2만 |
|---|
| 2026.05.27 | ₩46,887 | ₩50,838 | ₩43,430 | ₩47,007 | +0.26% | 36.4만 |
|---|
| 2026.05.26 | ₩52,707 | ₩55,162 | ₩43,577 | ₩48,796 | -7.42% | 80.4만 |
|---|
| 2026.05.22 | ₩42,790 | ₩59,567 | ₩41,642 | ₩56,043 | +30.97% | 158.9만 |
|---|
| 2026.05.21 | ₩29,617 | ₩39,306 | ₩29,083 | ₩39,106 | +32.04% | 83.4만 |
|---|
| 2026.05.20 | ₩22,022 | ₩25,212 | ₩21,755 | ₩24,411 | +10.85% | 8.9만 |
|---|
| 2026.05.19 | ₩23,117 | ₩23,664 | ₩20,634 | ₩21,859 | -5.44% | 7.6만 |
|---|
| 2026.05.18 | ₩27,761 | ₩27,761 | ₩22,022 | ₩23,610 | -14.95% | 16.4만 |
|---|
| 2026.05.15 | ₩29,350 | ₩29,390 | ₩26,694 | ₩27,655 | -5.78% | 11.2만 |
|---|
| 2026.05.14 | ₩29,243 | ₩34,101 | ₩27,947 | ₩32,473 | +11.05% | 7.9만 |
|---|
| 2026.05.13 | ₩32,032 | ₩32,032 | ₩28,028 | ₩29,924 | -6.58% | 10.3만 |
|---|
| 2026.05.12 | ₩37,585 | ₩38,959 | ₩28,949 | ₩31,538 | -16.09% | 18.8만 |
|---|
| 2026.05.11 | ₩30,611 | ₩38,179 | ₩29,763 | ₩36,933 | +20.65% | 16.7만 |
|---|
| 2026.05.08 | ₩31,191 | ₩31,765 | ₩28,082 | ₩31,765 | +1.84% | 6.3만 |
|---|
| 2026.05.07 | ₩33,434 | ₩34,435 | ₩29,043 | ₩29,697 | -11.18% | 8.2만 |
|---|
| 2026.05.06 | ₩31,485 | ₩36,250 | ₩31,005 | ₩35,943 | +14.16% | 13.6만 |
|---|
| 2026.05.05 | ₩29,123 | ₩30,578 | ₩26,655 | ₩30,057 | +3.21% | 5.7만 |
|---|
| 2026.05.04 | ₩27,494 | ₩31,458 | ₩27,361 | ₩28,616 | +4.08% | 6.9만 |
|---|
| 2026.05.01 | ₩27,041 | ₩28,175 | ₩25,777 | ₩27,695 | +2.42% | 5.9만 |
|---|
| 2026.04.30 | ₩23,817 | ₩27,881 | ₩23,664 | ₩27,548 | +15.66% | 9.8만 |
|---|
| 2026.04.29 | ₩23,864 | ₩23,864 | ₩21,608 | ₩23,597 | -1.12% | 7.1만 |
|---|
| 2026.04.28 | ₩25,185 | ₩25,239 | ₩23,691 | ₩24,558 | -2.49% | 8.5만 |
|---|
| 2026.04.27 | ₩24,091 | ₩26,240 | ₩23,864 | ₩26,093 | +8.31% | 5.4만 |
|---|
| 2026.04.24 | ₩26,867 | ₩26,867 | ₩23,891 | ₩25,212 | -6.16% | 5.7만 |
|---|
| 2026.04.23 | ₩30,444 | ₩30,497 | ₩25,199 | ₩25,919 | -14.86% | 9.2만 |
|---|
| 2026.04.22 | ₩33,100 | ₩34,061 | ₩29,843 | ₩31,485 | -4.88% | 6.4만 |
|---|
| 2026.04.21 | ₩35,983 | ₩36,637 | ₩30,858 | ₩30,871 | -14.21% | 6.7만 |
|---|
| 2026.04.20 | ₩34,702 | ₩36,877 | ₩32,813 | ₩36,010 | +3.77% | 9만 |
|---|
| 2026.04.17 | ₩37,278 | ₩37,371 | ₩34,555 | ₩36,517 | -2.04% | 8.5만 |
|---|
| 2026.04.16 | ₩36,170 | ₩37,745 | ₩30,804 | ₩35,689 | -1.33% | 26.1만 |
|---|
| 2026.04.15 | ₩30,791 | ₩35,502 | ₩28,722 | ₩34,421 | +11.79% | 22.1만 |
|---|
| 2026.04.14 | ₩23,651 | ₩28,571 | ₩23,651 | ₩27,187 | +14.95% | 18.4만 |
|---|
| 2026.04.13 | ₩20,127 | ₩22,182 | ₩19,420 | ₩21,862 | +8.62% | 6만 |
|---|
| 2026.04.10 | ₩19,807 | ₩21,774 | ₩19,807 | ₩20,594 | +3.98% | 4.1만 |
|---|
| 2026.04.09 | ₩19,753 | ₩20,609 | ₩18,979 | ₩19,847 | +0.47% | 4만 |
|---|
| 2026.04.08 | ₩22,022 | ₩22,690 | ₩19,433 | ₩20,381 | -7.45% | 10.2만 |
|---|
| 2026.04.07 | ₩19,019 | ₩19,019 | ₩17,017 | ₩18,525 | -2.60% | 8.6만 |
|---|
| 2026.04.06 | ₩19,179 | ₩20,421 | ₩18,739 | ₩19,473 | +1.53% | 5.4만 |
|---|
| 2026.04.02 | ₩16,256 | ₩19,660 | ₩15,996 | ₩19,513 | +20.03% | 7.4만 |
|---|
| 2026.04.01 | ₩19,833 | ₩20,387 | ₩17,738 | ₩17,738 | -10.57% | 6.5만 |
|---|
| 2026.03.31 | ₩17,544 | ₩19,433 | ₩16,778 | ₩19,206 | +9.47% | 11.9만 |
|---|
| 2026.03.30 | ₩17,978 | ₩18,018 | ₩15,441 | ₩16,363 | -8.98% | 6.5만 |
|---|
| 2026.03.27 | ₩19,940 | ₩20,354 | ₩17,217 | ₩17,604 | -11.71% | 7.2만 |
|---|
| 2026.03.26 | ₩21,782 | ₩21,996 | ₩20,175 | ₩20,567 | -5.58% | 9.1만 |
|---|
| 2026.03.25 | ₩25,519 | ₩26,427 | ₩22,089 | ₩22,796 | -10.67% | 11.1만 |
|---|
| 2026.03.24 | ₩24,331 | ₩25,693 | ₩22,690 | ₩24,144 | -0.77% | 8.4만 |
|---|
| 2026.03.23 | ₩22,609 | ₩25,145 | ₩22,433 | ₩25,145 | +11.22% | 10.5만 |
|---|
| 2026.03.20 | ₩23,277 | ₩23,277 | ₩20,684 | ₩22,169 | -4.76% | 9.4만 |
|---|
| 2026.03.19 | ₩23,117 | ₩24,425 | ₩22,022 | ₩23,851 | +3.18% | 10.2만 |
|---|
| 2026.03.18 | ₩25,799 | ₩26,377 | ₩24,518 | ₩24,812 | -3.83% | 9.2만 |
|---|
| 2026.03.17 | ₩26,093 | ₩27,241 | ₩25,212 | ₩26,560 | +1.79% | 5.7만 |
|---|
| 2026.03.16 | ₩27,534 | ₩29,029 | ₩24,451 | ₩26,226 | -4.75% | 14.9만 |
|---|
| 2026.03.13 | ₩27,361 | ₩29,657 | ₩25,532 | ₩26,547 | -2.98% | 10.2만 |
|---|
| 2026.03.12 | ₩27,962 | ₩28,228 | ₩25,386 | ₩26,253 | -6.11% | 9.3만 |
|---|
| 2026.03.11 | ₩29,256 | ₩30,884 | ₩28,015 | ₩29,016 | -0.82% | 8.5만 |
|---|
| 2026.03.10 | ₩31,438 | ₩32,593 | ₩29,443 | ₩29,456 | -6.30% | 4.2만 |
|---|
| 2026.03.09 | ₩27,868 | ₩31,632 | ₩26,427 | ₩31,472 | +12.93% | 19.7만 |
|---|
| 2026.03.06 | ₩27,988 | ₩31,292 | ₩27,908 | ₩29,470 | +5.29% | 14.4만 |
|---|
| 2026.03.05 | ₩29,490 | ₩29,590 | ₩25,626 | ₩29,229 | -0.88% | 20.9만 |
|---|
| 2026.03.04 | ₩29,750 | ₩32,873 | ₩29,270 | ₩32,032 | +7.67% | 17.2만 |
|---|
| 2026.03.03 | ₩29,390 | ₩31,792 | ₩26,947 | ₩29,510 | +0.41% | 13.7만 |
|---|
| 2026.03.02 | ₩28,469 | ₩32,433 | ₩28,469 | ₩32,192 | +13.08% | 8만 |
|---|
| 2026.02.27 | ₩33,954 | ₩33,954 | ₩28,228 | ₩31,512 | -7.19% | 15.2만 |
|---|
| 2026.02.26 | ₩34,675 | ₩37,918 | ₩34,034 | ₩36,076 | +4.04% | 26.7만 |
|---|
| 2026.02.25 | ₩29,510 | ₩32,673 | ₩28,349 | ₩32,373 | +9.70% | 15.7만 |
|---|
| 2026.02.24 | ₩26,467 | ₩29,113 | ₩25,946 | ₩28,309 | +6.96% | 13.3만 |
|---|
| 2026.02.23 | ₩24,945 | ₩27,788 | ₩24,625 | ₩26,947 | +8.03% | 10.5만 |
|---|
| 2026.02.20 | ₩27,788 | ₩28,789 | ₩25,145 | ₩26,667 | -4.03% | 16.2만 |
|---|
| 2026.02.19 | ₩26,307 | ₩29,350 | ₩25,666 | ₩28,949 | +10.05% | 14만 |
|---|
| 2026.02.18 | ₩25,866 | ₩29,169 | ₩24,545 | ₩27,548 | +6.50% | 11.1만 |
|---|
| 2026.02.17 | ₩25,666 | ₩28,148 | ₩24,224 | ₩25,786 | +0.47% | 12만 |
|---|
| 2026.02.13 | ₩25,426 | ₩27,628 | ₩23,396 | ₩27,388 | +7.72% | 23만 |
|---|
| 2026.02.12 | ₩27,588 | ₩27,588 | ₩23,223 | ₩23,864 | -13.50% | 28.9만 |
|---|
| 2026.02.11 | ₩31,031 | ₩31,031 | ₩26,535 | ₩29,109 | -6.19% | 12.7만 |
|---|
| 2026.02.10 | ₩32,032 | ₩33,754 | ₩30,271 | ₩30,911 | -3.50% | 7.1만 |
|---|
| 2026.02.09 | ₩31,672 | ₩34,715 | ₩30,351 | ₩33,314 | +5.18% | 14.2만 |
|---|
| 2026.02.06 | ₩26,627 | ₩33,874 | ₩26,026 | ₩33,794 | +26.92% | 20.8만 |
|---|
| 2026.02.05 | ₩30,551 | ₩31,151 | ₩24,345 | ₩24,905 | -18.48% | 18.9만 |
|---|
| 2026.02.04 | ₩36,357 | ₩37,077 | ₩29,630 | ₩33,434 | -8.04% | 19.4만 |
|---|
| 2026.02.03 | ₩37,718 | ₩37,998 | ₩33,434 | ₩37,558 | -0.42% | 12.5만 |
|---|
| 2026.02.02 | ₩38,359 | ₩38,359 | ₩33,794 | ₩35,716 | -6.89% | 15.7만 |
|---|
| 2026.01.30 | ₩44,205 | ₩44,205 | ₩35,336 | ₩37,798 | -14.49% | 16.7만 |
|---|
| 2026.01.29 | ₩53,734 | ₩54,055 | ₩42,503 | ₩45,646 | -15.05% | 21.3만 |
|---|
| 2026.01.28 | ₩58,459 | ₩59,140 | ₩54,775 | ₩56,417 | -3.49% | 13.1만 |
|---|
| 2026.01.27 | ₩56,937 | ₩59,420 | ₩53,490 | ₩57,778 | +1.48% | 8.1만 |
|---|
| 2026.01.26 | ₩64,585 | ₩66,347 | ₩53,654 | ₩56,817 | -12.03% | 15.8만 |
|---|
| 2026.01.23 | ₩73,394 | ₩75,076 | ₩63,824 | ₩65,186 | -11.18% | 9.8만 |
|---|
| 2026.01.22 | ₩71,112 | ₩76,557 | ₩69,670 | ₩73,834 | +3.83% | 10.7만 |
|---|
| 2026.01.21 | ₩77,598 | ₩81,682 | ₩59,260 | ₩66,307 | -14.55% | 23.4만 |
|---|
| 2026.01.20 | ₩71,432 | ₩83,364 | ₩66,827 | ₩74,956 | +4.93% | 15만 |
|---|
| 2026.01.16 | ₩75,196 | ₩81,682 | ₩72,313 | ₩78,719 | +4.69% | 11.3만 |
|---|
| 2026.01.15 | ₩82,683 | ₩83,805 | ₩72,833 | ₩73,234 | -11.43% | 9.3만 |
|---|
| 2026.01.14 | ₩70,751 | ₩79,400 | ₩67,949 | ₩79,400 | +12.22% | 7.5만 |
|---|
| 2026.01.13 | ₩80,281 | ₩82,243 | ₩71,072 | ₩72,233 | -10.02% | 10.6만 |
|---|
| 2026.01.12 | ₩72,073 | ₩79,080 | ₩69,110 | ₩78,239 | +8.56% | 8.3만 |
|---|
| 2026.01.09 | ₩78,079 | ₩85,406 | ₩73,794 | ₩73,794 | -5.49% | 12.2만 |
|---|
| 2026.01.08 | ₩74,235 | ₩83,684 | ₩72,553 | ₩77,078 | +3.83% | 9.8만 |
|---|
| 2026.01.07 | ₩76,237 | ₩84,285 | ₩74,836 | ₩77,038 | +1.05% | 10.8만 |
|---|
| 2026.01.06 | ₩75,356 | ₩79,600 | ₩68,829 | ₩77,999 | +3.51% | 11.4만 |
|---|
| 2026.01.05 | ₩68,349 | ₩80,401 | ₩67,628 | ₩75,356 | +10.25% | 23.3만 |
|---|
| 2026.01.02 | ₩62,543 | ₩69,850 | ₩57,178 | ₩67,748 | +8.32% | 10.2만 |
|---|
| 2025.12.31 | ₩61,382 | ₩62,663 | ₩58,859 | ₩60,221 | -1.89% | 6.9만 |
|---|
| 2025.12.30 | ₩62,423 | ₩64,425 | ₩59,580 | ₩61,622 | -1.28% | 8만 |
|---|
| 2025.12.29 | ₩59,100 | ₩63,424 | ₩56,697 | ₩61,142 | +3.46% | 17만 |
|---|
| 2025.12.26 | ₩73,274 | ₩73,434 | ₩61,342 | ₩61,582 | -15.96% | 13만 |
|---|
| 2025.12.24 | ₩79,120 | ₩79,120 | ₩71,632 | ₩74,635 | -5.67% | 6.1만 |
|---|
| 2025.12.23 | ₩83,164 | ₩88,890 | ₩77,038 | ₩78,279 | -5.87% | 18만 |
|---|
| 2025.12.22 | ₩75,957 | ₩94,816 | ₩75,156 | ₩90,451 | +19.08% | 25.1만 |
|---|
| 2025.12.19 | ₩66,467 | ₩72,854 | ₩66,267 | ₩71,472 | +7.53% | 9.5만 |
|---|
| 2025.12.18 | ₩70,471 | ₩72,433 | ₩63,264 | ₩65,987 | -6.36% | 12만 |
|---|
| 2025.12.17 | ₩74,635 | ₩80,761 | ₩63,824 | ₩64,345 | -13.79% | 11.8만 |
|---|
| 2025.12.16 | ₩69,390 | ₩75,708 | ₩68,069 | ₩73,154 | +5.42% | 9만 |
|---|
| 2025.12.15 | ₩87,568 | ₩87,568 | ₩70,471 | ₩70,471 | -19.52% | 13.4만 |
|---|
| 2025.12.12 | ₩88,890 | ₩93,538 | ₩80,962 | ₩85,446 | -3.87% | 15.2만 |
|---|
| 2025.12.11 | ₩99,300 | ₩107,308 | ₩89,751 | ₩105,667 | +6.41% | 15.7만 |
|---|
| 2025.12.10 | ₩114,115 | ₩114,115 | ₩99,701 | ₩100,662 | -11.79% | 21.8만 |
|---|
| 2025.12.09 | ₩113,314 | ₩119,561 | ₩105,947 | ₩117,659 | +3.83% | 14.6만 |
|---|
| 2025.12.08 | ₩122,684 | ₩127,889 | ₩108,109 | ₩118,039 | -3.79% | 19.7만 |
|---|
| 2025.12.05 | ₩130,291 | ₩130,291 | ₩110,071 | ₩117,238 | -10.02% | 21.2만 |
|---|
| 2025.12.04 | ₩101,182 | ₩135,337 | ₩99,236 | ₩134,296 | +32.73% | 23.7만 |
|---|
| 2025.12.03 | ₩86,848 | ₩104,105 | ₩85,006 | ₩102,864 | +18.44% | 6.5만 |
|---|
| 2025.12.02 | ₩87,488 | ₩94,495 | ₩85,246 | ₩86,327 | -1.33% | 7.4만 |
|---|
| 2025.12.01 | ₩95,576 | ₩96,097 | ₩83,684 | ₩87,168 | -8.80% | 7.4만 |
|---|
| 2025.11.28 | ₩100,782 | ₩105,066 | ₩99,100 | ₩101,102 | +0.32% | 5.3만 |
|---|
| 2025.11.26 | ₩107,669 | ₩108,349 | ₩98,900 | ₩101,062 | -6.14% | 10만 |
|---|
| 2025.11.25 | ₩101,062 | ₩110,391 | ₩93,034 | ₩105,066 | +3.96% | 15.1만 |
|---|
| 2025.11.24 | ₩88,369 | ₩110,151 | ₩88,369 | ₩109,791 | +24.24% | 12.2만 |
|---|
| 2025.11.21 | ₩84,245 | ₩88,089 | ₩69,070 | ₩87,488 | +3.85% | 21.1만 |
|---|
| 2025.11.20 | ₩111,312 | ₩114,916 | ₩81,142 | ₩82,043 | -26.29% | 17.2만 |
|---|
| 2025.11.19 | ₩106,548 | ₩117,519 | ₩102,223 | ₩103,144 | -3.19% | 12.6만 |
|---|
| 2025.11.18 | ₩94,856 | ₩106,720 | ₩94,295 | ₩104,826 | +10.51% | 11.2만 |
|---|
| 2025.11.17 | ₩100,221 | ₩107,829 | ₩94,095 | ₩97,418 | -2.80% | 10.6만 |
|---|
| 2025.11.14 | ₩89,210 | ₩114,912 | ₩87,248 | ₩103,665 | +16.20% | 27만 |
|---|
| 2025.11.13 | ₩118,920 | ₩122,083 | ₩97,783 | ₩101,663 | -14.51% | 20.4만 |
|---|
| 2025.11.12 | ₩160,482 | ₩164,046 | ₩128,253 | ₩130,492 | -18.69% | 9.7만 |
|---|
| 2025.11.11 | ₩160,162 | ₩171,013 | ₩151,273 | ₩162,804 | +1.65% | 8.4만 |
|---|
| 2025.11.10 | ₩193,515 | ₩199,189 | ₩176,858 | ₩181,383 | -6.27% | 6.5만 |
|---|
| 2025.11.07 | ₩179,181 | ₩189,912 | ₩154,156 | ₩189,391 | +5.70% | 8.5만 |
|---|
| 2025.11.06 | ₩229,952 | ₩230,473 | ₩195,077 | ₩197,319 | -14.19% | 7.2만 |
|---|
| 2025.11.05 | ₩221,183 | ₩242,284 | ₩206,689 | ₩234,236 | +5.90% | 6.5만 |
|---|
| 2025.11.04 | ₩237,560 | ₩254,377 | ₩200,819 | ₩207,049 | -12.84% | 7.9만 |
|---|
| 2025.11.03 | ₩340,864 | ₩342,145 | ₩259,922 | ₩263,426 | -22.72% | 11.4만 |
|---|
| 2025.10.31 | ₩308,591 | ₩348,351 | ₩303,827 | ₩348,351 | +12.88% | 10.1만 |
|---|
| 2025.10.30 | ₩254,697 | ₩320,323 | ₩249,972 | ₩316,199 | +24.15% | 9.2만 |
|---|
| 2025.10.29 | ₩250,373 | ₩280,563 | ₩240,503 | ₩272,315 | +8.76% | 7.1만 |
|---|
| 2025.10.28 | ₩286,449 | ₩324,327 | ₩242,525 | ₩250,293 | -12.62% | 13.8만 |
|---|
| 2025.10.27 | ₩279,682 | ₩320,323 | ₩273,776 | ₩289,892 | +3.65% | 9.6만 |
|---|
| 2025.10.24 | ₩308,311 | ₩333,841 | ₩268,351 | ₩270,233 | -12.35% | 10.1만 |
|---|
| 2025.10.23 | ₩292,535 | ₩311,434 | ₩254,857 | ₩281,724 | -3.70% | 15.7만 |
|---|
| 2025.10.22 | ₩268,271 | ₩285,848 | ₩207,409 | ₩233,596 | -12.93% | 3.9만 |
|---|
| 2025.10.21 | ₩330,894 | ₩344,347 | ₩278,461 | ₩293,056 | -11.44% | 2.6만 |
|---|
| 2025.10.20 | ₩421,932 | ₩421,932 | ₩326,931 | ₩343,947 | -18.48% | 7.6만 |
|---|
| 2025.10.17 | ₩359,683 | ₩427,098 | ₩356,360 | ₩396,800 | +10.32% | 7.1만 |
|---|
| 2025.10.16 | ₩587,259 | ₩587,259 | ₩417,141 | ₩428,432 | -27.05% | 9.4만 |
|---|
| 2025.10.15 | ₩654,060 | ₩654,060 | ₩488,493 | ₩609,735 | -6.78% | 6.6만 |
|---|
| 2025.10.14 | ₩584,603 | ₩644,650 | ₩497,836 | ₩610,336 | +4.40% | 8.3만 |
|---|
| 2025.10.13 | ₩431,102 | ₩583,923 | ₩431,102 | ₩583,923 | +35.45% | 8.3만 |
|---|
| 2025.10.10 | ₩463,655 | ₩483,288 | ₩387,244 | ₩389,206 | -16.06% | 12.3만 |
|---|