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 | ₩11,508 | ₩11,508 | ₩10,710 | ₩11,107 | -3.48% | 7.1만 |
| 2026.10.08 | ₩11,734 | ₩11,968 | ₩10,614 | ₩11,294 | -3.75% | 11.4만 |
| 2026.10.07 | ₩12,468 | ₩12,468 | ₩11,774 | ₩12,001 | -3.74% | 9.2만 |
| 2026.10.06 | ₩13,174 | ₩14,001 | ₩12,736 | ₩12,988 | -1.42% | 7.2만 |
| 2026.10.05 | ₩13,001 | ₩13,001 | ₩12,374 | ₩12,988 | -0.10% | 10.4만 |
| 2026.10.02 | ₩14,508 | ₩14,614 | ₩12,974 | ₩13,148 | -9.38% | 8.6만 |
| 2026.10.01 | ₩14,268 | ₩14,438 | ₩13,734 | ₩13,801 | -3.27% | 1.5만 |
| 2026.09.30 | ₩14,221 | ₩15,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,041 |
| -1.27% |
| 6.8만 |
| 2026.09.29 | ₩15,228 | ₩15,228 | ₩14,065 | ₩14,065 | -7.64% | 2.5만 |
|---|
| 2026.09.28 | ₩15,454 | ₩15,761 | ₩14,348 | ₩14,420 | -6.70% | 4.5만 |
|---|
| 2026.09.25 | ₩15,321 | ₩16,935 | ₩15,321 | ₩15,749 | +2.79% | 6.4만 |
|---|
| 2026.09.24 | ₩14,388 | ₩15,601 | ₩13,961 | ₩15,468 | +7.51% | 6만 |
|---|
| 2026.09.23 | ₩17,575 | ₩17,697 | ₩14,681 | ₩14,694 | -16.39% | 5.5만 |
|---|
| 2026.09.22 | ₩15,494 | ₩15,614 | ₩14,734 | ₩15,614 | +0.77% | 5.9만 |
|---|
| 2026.09.21 | ₩15,121 | ₩15,601 | ₩14,841 | ₩15,601 | +3.17% | 3.5만 |
|---|
| 2026.09.18 | ₩15,108 | ₩15,228 | ₩13,054 | ₩14,254 | -5.65% | 7.8만 |
|---|
| 2026.09.17 | ₩13,468 | ₩14,961 | ₩13,468 | ₩14,641 | +8.71% | 14만 |
|---|
| 2026.09.16 | ₩13,201 | ₩13,388 | ₩11,938 | ₩12,616 | -4.43% | 7.8만 |
|---|
| 2026.09.15 | ₩13,108 | ₩13,881 | ₩13,068 | ₩13,120 | +0.09% | 4.8만 |
|---|
| 2026.09.14 | ₩12,348 | ₩14,014 | ₩12,268 | ₩13,374 | +8.32% | 10.9만 |
|---|
| 2026.09.11 | ₩13,574 | ₩14,361 | ₩13,214 | ₩13,494 | -0.59% | 10.1만 |
|---|
| 2026.09.10 | ₩12,868 | ₩13,737 | ₩12,748 | ₩13,334 | +3.63% | 8.5만 |
|---|
| 2026.09.09 | ₩14,254 | ₩14,588 | ₩13,301 | ₩13,454 | -5.61% | 20만 |
|---|
| 2026.09.08 | ₩15,428 | ₩16,668 | ₩13,774 | ₩14,534 | -5.79% | 22.2만 |
|---|
| 2026.09.04 | ₩13,468 | ₩13,814 | ₩13,174 | ₩13,444 | -0.18% | 3.4만 |
|---|
| 2026.09.03 | ₩13,253 | ₩13,628 | ₩13,068 | ₩13,494 | +1.82% | 5.5만 |
|---|
| 2026.09.02 | ₩12,681 | ₩13,068 | ₩12,429 | ₩12,889 | +1.64% | 5.5만 |
|---|
| 2026.09.01 | ₩13,214 | ₩13,401 | ₩12,801 | ₩13,066 | -1.12% | 4.8만 |
|---|
| 2026.08.31 | ₩14,201 | ₩14,681 | ₩14,201 | ₩14,326 | +0.88% | 2.5만 |
|---|
| 2026.08.28 | ₩15,441 | ₩15,654 | ₩13,974 | ₩14,280 | -7.52% | 6.5만 |
|---|
| 2026.08.27 | ₩15,668 | ₩16,219 | ₩15,108 | ₩15,934 | +1.70% | 5.1만 |
|---|
| 2026.08.26 | ₩16,601 | ₩16,775 | ₩14,934 | ₩15,014 | -9.56% | 4.2만 |
|---|
| 2026.08.25 | ₩16,761 | ₩17,515 | ₩15,908 | ₩16,915 | +0.91% | 4.4만 |
|---|
| 2026.08.24 | ₩18,315 | ₩18,315 | ₩15,801 | ₩16,335 | -10.81% | 6.6만 |
|---|
| 2026.08.21 | ₩16,255 | ₩19,401 | ₩16,255 | ₩19,175 | +17.97% | 5.8만 |
|---|
| 2026.08.20 | ₩17,215 | ₩17,215 | ₩14,801 | ₩15,461 | -10.19% | 5.9만 |
|---|
| 2026.08.19 | ₩18,468 | ₩19,228 | ₩16,952 | ₩17,508 | -5.20% | 6.6만 |
|---|
| 2026.08.18 | ₩19,015 | ₩20,441 | ₩18,815 | ₩19,141 | +0.67% | 5.6만 |
|---|
| 2026.08.17 | ₩21,135 | ₩21,895 | ₩20,361 | ₩21,362 | +1.07% | 3.4만 |
|---|
| 2026.08.14 | ₩21,002 | ₩22,468 | ₩21,002 | ₩21,802 | +3.81% | 4.9만 |
|---|
| 2026.08.13 | ₩20,681 | ₩22,842 | ₩20,681 | ₩21,242 | +2.71% | 3.7만 |
|---|
| 2026.08.12 | ₩21,055 | ₩21,082 | ₩19,255 | ₩20,681 | -1.77% | 4.7만 |
|---|
| 2026.08.11 | ₩19,841 | ₩20,228 | ₩18,835 | ₩20,095 | +1.28% | 5.8만 |
|---|
| 2026.08.10 | ₩19,335 | ₩20,335 | ₩18,855 | ₩18,985 | -1.81% | 13.8만 |
|---|
| 2026.08.07 | ₩17,175 | ₩19,708 | ₩16,695 | ₩19,708 | +14.75% | 14.4만 |
|---|
| 2026.08.06 | ₩16,348 | ₩18,068 | ₩15,954 | ₩16,971 | +3.81% | 9만 |
|---|
| 2026.08.05 | ₩18,295 | ₩18,813 | ₩17,281 | ₩17,495 | -4.37% | 4.2만 |
|---|
| 2026.08.04 | ₩17,175 | ₩19,335 | ₩17,001 | ₩18,975 | +10.48% | 13.6만 |
|---|
| 2026.08.03 | ₩13,868 | ₩16,521 | ₩13,868 | ₩16,001 | +15.38% | 6.5만 |
|---|
| 2026.07.31 | ₩14,494 | ₩15,148 | ₩13,761 | ₩14,070 | -2.93% | 5.4만 |
|---|
| 2026.07.30 | ₩11,668 | ₩14,112 | ₩11,641 | ₩13,868 | +18.86% | 11.8만 |
|---|
| 2026.07.29 | ₩13,081 | ₩13,201 | ₩11,067 | ₩11,147 | -14.78% | 21만 |
|---|
| 2026.07.28 | ₩14,574 | ₩14,574 | ₩12,668 | ₩13,508 | -7.32% | 10.3만 |
|---|
| 2026.07.27 | ₩14,881 | ₩16,721 | ₩14,461 | ₩15,801 | +6.18% | 19만 |
|---|
| 2026.07.24 | ₩14,268 | ₩14,326 | ₩13,081 | ₩13,108 | -8.13% | 6.6만 |
|---|
| 2026.07.23 | ₩14,374 | ₩16,001 | ₩14,168 | ₩14,348 | -0.19% | 43.1만 |
|---|
| 2026.07.22 | ₩15,094 | ₩15,908 | ₩14,961 | ₩15,348 | +1.68% | 14.6만 |
|---|
| 2026.07.21 | ₩14,348 | ₩15,521 | ₩14,334 | ₩15,454 | +7.71% | 18.2만 |
|---|
| 2026.07.20 | ₩13,601 | ₩14,188 | ₩13,261 | ₩13,481 | -0.88% | 9.4만 |
|---|
| 2026.07.17 | ₩12,534 | ₩14,068 | ₩11,977 | ₩13,148 | +4.89% | 6.3만 |
|---|
| 2026.07.16 | ₩14,748 | ₩14,814 | ₩12,868 | ₩13,038 | -11.59% | 22.3만 |
|---|
| 2026.07.15 | ₩17,481 | ₩17,801 | ₩14,868 | ₩15,494 | -11.37% | 12.2만 |
|---|
| 2026.07.14 | ₩16,841 | ₩17,657 | ₩16,335 | ₩17,428 | +3.48% | 7.4만 |
|---|
| 2026.07.13 | ₩17,721 | ₩17,881 | ₩15,408 | ₩15,868 | -10.46% | 13.6만 |
|---|
| 2026.07.10 | ₩19,975 | ₩20,055 | ₩18,175 | ₩18,455 | -7.61% | 9.8만 |
|---|
| 2026.07.09 | ₩19,655 | ₩20,121 | ₩19,001 | ₩19,561 | -0.47% | 9.2만 |
|---|
| 2026.07.08 | ₩17,841 | ₩19,695 | ₩17,815 | ₩19,375 | +8.59% | 9.3만 |
|---|
| 2026.07.07 | ₩21,135 | ₩21,135 | ₩17,935 | ₩18,588 | -12.05% | 10.8만 |
|---|
| 2026.07.06 | ₩21,788 | ₩23,868 | ₩21,668 | ₩22,062 | +1.25% | 6.9만 |
|---|
| 2026.07.02 | ₩24,035 | ₩26,169 | ₩21,068 | ₩22,028 | -8.35% | 17.1만 |
|---|
| 2026.07.01 | ₩25,282 | ₩26,655 | ₩23,895 | ₩23,895 | -5.49% | 8.2만 |
|---|
| 2026.06.30 | ₩24,748 | ₩26,669 | ₩24,255 | ₩25,735 | +3.99% | 10.3만 |
|---|
| 2026.06.29 | ₩24,135 | ₩26,829 | ₩23,135 | ₩25,815 | +6.96% | 16.5만 |
|---|
| 2026.06.26 | ₩22,335 | ₩24,668 | ₩21,868 | ₩23,215 | +3.94% | 15.6만 |
|---|
| 2026.06.25 | ₩27,602 | ₩28,482 | ₩23,135 | ₩23,455 | -15.02% | 15.9만 |
|---|
| 2026.06.24 | ₩30,456 | ₩30,682 | ₩25,068 | ₩26,575 | -12.74% | 16.7만 |
|---|
| 2026.06.23 | ₩30,269 | ₩35,469 | ₩28,802 | ₩31,762 | +4.93% | 26.2만 |
|---|
| 2026.06.22 | ₩30,536 | ₩35,189 | ₩29,237 | ₩32,122 | +5.20% | 25.3만 |
|---|
| 2026.06.18 | ₩30,669 | ₩32,256 | ₩26,815 | ₩31,949 | +4.17% | 22.4만 |
|---|
| 2026.06.17 | ₩31,416 | ₩32,202 | ₩28,669 | ₩28,669 | -8.74% | 16.5만 |
|---|
| 2026.06.16 | ₩34,896 | ₩35,763 | ₩29,469 | ₩29,922 | -14.25% | 19.4만 |
|---|
| 2026.06.15 | ₩36,189 | ₩39,243 | ₩35,183 | ₩36,563 | +1.03% | 17만 |
|---|
| 2026.06.12 | ₩30,936 | ₩34,256 | ₩29,762 | ₩31,429 | +1.59% | 19.8만 |
|---|
| 2026.06.11 | ₩27,215 | ₩32,222 | ₩26,562 | ₩30,722 | +12.89% | 21.6만 |
|---|
| 2026.06.10 | ₩27,389 | ₩31,169 | ₩27,109 | ₩27,109 | -1.02% | 21.6만 |
|---|
| 2026.06.09 | ₩34,616 | ₩37,269 | ₩24,175 | ₩27,855 | -19.53% | 33.3만 |
|---|
| 2026.06.08 | ₩33,082 | ₩37,589 | ₩31,536 | ₩34,483 | +4.23% | 22.9만 |
|---|
| 2026.06.05 | ₩40,330 | ₩40,390 | ₩29,335 | ₩31,069 | -22.96% | 30.6만 |
|---|
| 2026.06.04 | ₩40,976 | ₩46,990 | ₩39,803 | ₩43,870 | +7.06% | 22.5만 |
|---|
| 2026.06.03 | ₩53,671 | ₩60,164 | ₩42,670 | ₩44,097 | -17.84% | 62.1만 |
|---|
| 2026.06.02 | ₩50,177 | ₩56,671 | ₩50,177 | ₩55,244 | +10.10% | 31만 |
|---|
| 2026.06.01 | ₩46,483 | ₩53,871 | ₩44,350 | ₩50,350 | +8.32% | 28.9만 |
|---|
| 2026.05.29 | ₩54,617 | ₩54,617 | ₩45,617 | ₩50,030 | -8.40% | 44.8만 |
|---|
| 2026.05.28 | ₩48,283 | ₩58,004 | ₩45,350 | ₩56,164 | +16.32% | 62.2만 |
|---|
| 2026.05.27 | ₩46,843 | ₩50,790 | ₩43,390 | ₩46,963 | +0.26% | 36.4만 |
|---|
| 2026.05.26 | ₩52,657 | ₩55,111 | ₩43,536 | ₩48,750 | -7.42% | 80.4만 |
|---|
| 2026.05.22 | ₩42,750 | ₩59,511 | ₩41,603 | ₩55,991 | +30.97% | 158.9만 |
|---|
| 2026.05.21 | ₩29,589 | ₩39,270 | ₩29,055 | ₩39,069 | +32.04% | 83.4만 |
|---|
| 2026.05.20 | ₩22,002 | ₩25,188 | ₩21,735 | ₩24,388 | +10.85% | 8.9만 |
|---|
| 2026.05.19 | ₩23,095 | ₩23,642 | ₩20,615 | ₩21,839 | -5.44% | 7.6만 |
|---|
| 2026.05.18 | ₩27,735 | ₩27,735 | ₩22,002 | ₩23,588 | -14.95% | 16.4만 |
|---|
| 2026.05.15 | ₩29,322 | ₩29,362 | ₩26,669 | ₩27,629 | -5.78% | 11.2만 |
|---|
| 2026.05.14 | ₩29,215 | ₩34,069 | ₩27,921 | ₩32,442 | +11.05% | 7.9만 |
|---|
| 2026.05.13 | ₩32,002 | ₩32,002 | ₩28,002 | ₩29,896 | -6.58% | 10.3만 |
|---|
| 2026.05.12 | ₩37,549 | ₩38,923 | ₩28,922 | ₩31,509 | -16.09% | 18.8만 |
|---|
| 2026.05.11 | ₩30,582 | ₩38,143 | ₩29,735 | ₩36,899 | +20.65% | 16.7만 |
|---|
| 2026.05.08 | ₩31,162 | ₩31,736 | ₩28,055 | ₩31,736 | +1.84% | 6.3만 |
|---|
| 2026.05.07 | ₩33,402 | ₩34,402 | ₩29,015 | ₩29,669 | -11.18% | 8.2만 |
|---|
| 2026.05.06 | ₩31,456 | ₩36,216 | ₩30,976 | ₩35,909 | +14.16% | 13.6만 |
|---|
| 2026.05.05 | ₩29,095 | ₩30,549 | ₩26,630 | ₩30,029 | +3.21% | 5.7만 |
|---|
| 2026.05.04 | ₩27,469 | ₩31,429 | ₩27,335 | ₩28,589 | +4.08% | 6.9만 |
|---|
| 2026.05.01 | ₩27,015 | ₩28,149 | ₩25,753 | ₩27,669 | +2.42% | 5.9만 |
|---|
| 2026.04.30 | ₩23,795 | ₩27,855 | ₩23,642 | ₩27,522 | +15.66% | 9.8만 |
|---|
| 2026.04.29 | ₩23,842 | ₩23,842 | ₩21,588 | ₩23,575 | -1.12% | 7.1만 |
|---|
| 2026.04.28 | ₩25,162 | ₩25,215 | ₩23,668 | ₩24,535 | -2.49% | 8.5만 |
|---|
| 2026.04.27 | ₩24,068 | ₩26,215 | ₩23,842 | ₩26,069 | +8.31% | 5.4만 |
|---|
| 2026.04.24 | ₩26,842 | ₩26,842 | ₩23,868 | ₩25,188 | -6.16% | 5.7만 |
|---|
| 2026.04.23 | ₩30,416 | ₩30,469 | ₩25,175 | ₩25,895 | -14.86% | 9.2만 |
|---|
| 2026.04.22 | ₩33,069 | ₩34,029 | ₩29,815 | ₩31,456 | -4.88% | 6.4만 |
|---|
| 2026.04.21 | ₩35,949 | ₩36,603 | ₩30,829 | ₩30,842 | -14.21% | 6.7만 |
|---|
| 2026.04.20 | ₩34,669 | ₩36,843 | ₩32,782 | ₩35,976 | +3.77% | 9만 |
|---|
| 2026.04.17 | ₩37,243 | ₩37,336 | ₩34,523 | ₩36,483 | -2.04% | 8.5만 |
|---|
| 2026.04.16 | ₩36,136 | ₩37,709 | ₩30,776 | ₩35,656 | -1.33% | 26.1만 |
|---|
| 2026.04.15 | ₩30,762 | ₩35,469 | ₩28,695 | ₩34,389 | +11.79% | 22.1만 |
|---|
| 2026.04.14 | ₩23,628 | ₩28,545 | ₩23,628 | ₩27,162 | +14.95% | 18.4만 |
|---|
| 2026.04.13 | ₩20,108 | ₩22,162 | ₩19,401 | ₩21,842 | +8.62% | 6만 |
|---|
| 2026.04.10 | ₩19,788 | ₩21,754 | ₩19,788 | ₩20,575 | +3.98% | 4.1만 |
|---|
| 2026.04.09 | ₩19,735 | ₩20,589 | ₩18,961 | ₩19,828 | +0.47% | 4만 |
|---|
| 2026.04.08 | ₩22,002 | ₩22,668 | ₩19,415 | ₩20,361 | -7.45% | 10.2만 |
|---|
| 2026.04.07 | ₩19,001 | ₩19,001 | ₩17,001 | ₩18,508 | -2.60% | 8.6만 |
|---|
| 2026.04.06 | ₩19,161 | ₩20,401 | ₩18,721 | ₩19,455 | +1.53% | 5.4만 |
|---|
| 2026.04.02 | ₩16,241 | ₩19,641 | ₩15,981 | ₩19,495 | +20.03% | 7.4만 |
|---|
| 2026.04.01 | ₩19,815 | ₩20,368 | ₩17,721 | ₩17,721 | -10.57% | 6.5만 |
|---|
| 2026.03.31 | ₩17,528 | ₩19,415 | ₩16,763 | ₩19,188 | +9.47% | 11.9만 |
|---|
| 2026.03.30 | ₩17,961 | ₩18,001 | ₩15,426 | ₩16,348 | -8.98% | 6.5만 |
|---|
| 2026.03.27 | ₩19,921 | ₩20,335 | ₩17,201 | ₩17,588 | -11.71% | 7.2만 |
|---|
| 2026.03.26 | ₩21,762 | ₩21,975 | ₩20,156 | ₩20,548 | -5.58% | 9.1만 |
|---|
| 2026.03.25 | ₩25,495 | ₩26,402 | ₩22,068 | ₩22,775 | -10.67% | 11.1만 |
|---|
| 2026.03.24 | ₩24,308 | ₩25,669 | ₩22,668 | ₩24,122 | -0.77% | 8.4만 |
|---|
| 2026.03.23 | ₩22,588 | ₩25,122 | ₩22,412 | ₩25,122 | +11.22% | 10.5만 |
|---|
| 2026.03.20 | ₩23,255 | ₩23,255 | ₩20,664 | ₩22,148 | -4.76% | 9.4만 |
|---|
| 2026.03.19 | ₩23,095 | ₩24,402 | ₩22,002 | ₩23,828 | +3.18% | 10.2만 |
|---|
| 2026.03.18 | ₩25,775 | ₩26,353 | ₩24,495 | ₩24,788 | -3.83% | 9.2만 |
|---|
| 2026.03.17 | ₩26,069 | ₩27,215 | ₩25,188 | ₩26,535 | +1.79% | 5.7만 |
|---|
| 2026.03.16 | ₩27,509 | ₩29,002 | ₩24,428 | ₩26,202 | -4.75% | 14.9만 |
|---|
| 2026.03.13 | ₩27,335 | ₩29,629 | ₩25,509 | ₩26,522 | -2.98% | 10.2만 |
|---|
| 2026.03.12 | ₩27,935 | ₩28,202 | ₩25,362 | ₩26,229 | -6.11% | 9.3만 |
|---|
| 2026.03.11 | ₩29,229 | ₩30,856 | ₩27,989 | ₩28,989 | -0.82% | 8.5만 |
|---|
| 2026.03.10 | ₩31,409 | ₩32,562 | ₩29,415 | ₩29,429 | -6.30% | 4.2만 |
|---|
| 2026.03.09 | ₩27,842 | ₩31,602 | ₩26,402 | ₩31,442 | +12.93% | 19.7만 |
|---|
| 2026.03.06 | ₩27,962 | ₩31,262 | ₩27,882 | ₩29,442 | +5.29% | 14.4만 |
|---|
| 2026.03.05 | ₩29,462 | ₩29,562 | ₩25,602 | ₩29,202 | -0.88% | 20.9만 |
|---|
| 2026.03.04 | ₩29,722 | ₩32,842 | ₩29,242 | ₩32,002 | +7.67% | 17.2만 |
|---|
| 2026.03.03 | ₩29,362 | ₩31,762 | ₩26,922 | ₩29,482 | +0.41% | 13.7만 |
|---|
| 2026.03.02 | ₩28,442 | ₩32,402 | ₩28,442 | ₩32,162 | +13.08% | 8만 |
|---|
| 2026.02.27 | ₩33,922 | ₩33,922 | ₩28,202 | ₩31,482 | -7.19% | 15.2만 |
|---|
| 2026.02.26 | ₩34,643 | ₩37,883 | ₩34,002 | ₩36,043 | +4.04% | 26.7만 |
|---|
| 2026.02.25 | ₩29,482 | ₩32,642 | ₩28,322 | ₩32,342 | +9.70% | 15.7만 |
|---|
| 2026.02.24 | ₩26,442 | ₩29,086 | ₩25,922 | ₩28,282 | +6.96% | 13.3만 |
|---|
| 2026.02.23 | ₩24,922 | ₩27,762 | ₩24,602 | ₩26,922 | +8.03% | 10.5만 |
|---|
| 2026.02.20 | ₩27,762 | ₩28,762 | ₩25,122 | ₩26,642 | -4.03% | 16.2만 |
|---|
| 2026.02.19 | ₩26,282 | ₩29,322 | ₩25,642 | ₩28,922 | +10.05% | 14만 |
|---|
| 2026.02.18 | ₩25,842 | ₩29,142 | ₩24,522 | ₩27,522 | +6.50% | 11.1만 |
|---|
| 2026.02.17 | ₩25,642 | ₩28,122 | ₩24,202 | ₩25,762 | +0.47% | 12만 |
|---|
| 2026.02.13 | ₩25,402 | ₩27,602 | ₩23,374 | ₩27,362 | +7.72% | 23만 |
|---|
| 2026.02.12 | ₩27,562 | ₩27,562 | ₩23,202 | ₩23,842 | -13.50% | 28.9만 |
|---|
| 2026.02.11 | ₩31,002 | ₩31,002 | ₩26,510 | ₩29,082 | -6.19% | 12.7만 |
|---|
| 2026.02.10 | ₩32,002 | ₩33,722 | ₩30,242 | ₩30,882 | -3.50% | 7.1만 |
|---|
| 2026.02.09 | ₩31,642 | ₩34,683 | ₩30,322 | ₩33,282 | +5.18% | 14.2만 |
|---|
| 2026.02.06 | ₩26,602 | ₩33,842 | ₩26,002 | ₩33,762 | +26.92% | 20.8만 |
|---|
| 2026.02.05 | ₩30,522 | ₩31,122 | ₩24,322 | ₩24,882 | -18.48% | 18.9만 |
|---|
| 2026.02.04 | ₩36,323 | ₩37,043 | ₩29,602 | ₩33,402 | -8.04% | 19.4만 |
|---|
| 2026.02.03 | ₩37,683 | ₩37,963 | ₩33,402 | ₩37,523 | -0.42% | 12.5만 |
|---|
| 2026.02.02 | ₩38,323 | ₩38,323 | ₩33,762 | ₩35,683 | -6.89% | 15.7만 |
|---|
| 2026.01.30 | ₩44,163 | ₩44,163 | ₩35,303 | ₩37,763 | -14.49% | 16.7만 |
|---|
| 2026.01.29 | ₩53,684 | ₩54,004 | ₩42,463 | ₩45,603 | -15.05% | 21.3만 |
|---|
| 2026.01.28 | ₩58,404 | ₩59,084 | ₩54,724 | ₩56,364 | -3.49% | 13.1만 |
|---|
| 2026.01.27 | ₩56,884 | ₩59,364 | ₩53,440 | ₩57,724 | +1.48% | 8.1만 |
|---|
| 2026.01.26 | ₩64,525 | ₩66,285 | ₩53,604 | ₩56,764 | -12.03% | 15.8만 |
|---|
| 2026.01.23 | ₩73,325 | ₩75,005 | ₩63,765 | ₩65,125 | -11.18% | 9.8만 |
|---|
| 2026.01.22 | ₩71,045 | ₩76,486 | ₩69,605 | ₩73,765 | +3.83% | 10.7만 |
|---|
| 2026.01.21 | ₩77,526 | ₩81,606 | ₩59,204 | ₩66,245 | -14.55% | 23.4만 |
|---|
| 2026.01.20 | ₩71,365 | ₩83,286 | ₩66,765 | ₩74,885 | +4.93% | 15만 |
|---|
| 2026.01.16 | ₩75,125 | ₩81,606 | ₩72,245 | ₩78,646 | +4.69% | 11.3만 |
|---|
| 2026.01.15 | ₩82,606 | ₩83,726 | ₩72,765 | ₩73,165 | -11.43% | 9.3만 |
|---|
| 2026.01.14 | ₩70,685 | ₩79,326 | ₩67,885 | ₩79,326 | +12.22% | 7.5만 |
|---|
| 2026.01.13 | ₩80,206 | ₩82,166 | ₩71,005 | ₩72,165 | -10.02% | 10.6만 |
|---|
| 2026.01.12 | ₩72,005 | ₩79,006 | ₩69,045 | ₩78,166 | +8.56% | 8.3만 |
|---|
| 2026.01.09 | ₩78,006 | ₩85,326 | ₩73,725 | ₩73,725 | -5.49% | 12.2만 |
|---|
| 2026.01.08 | ₩74,165 | ₩83,606 | ₩72,485 | ₩77,006 | +3.83% | 9.8만 |
|---|
| 2026.01.07 | ₩76,166 | ₩84,206 | ₩74,765 | ₩76,966 | +1.05% | 10.8만 |
|---|
| 2026.01.06 | ₩75,285 | ₩79,526 | ₩68,765 | ₩77,926 | +3.51% | 11.4만 |
|---|
| 2026.01.05 | ₩68,285 | ₩80,326 | ₩67,565 | ₩75,285 | +10.25% | 23.3만 |
|---|
| 2026.01.02 | ₩62,485 | ₩69,785 | ₩57,124 | ₩67,685 | +8.32% | 10.2만 |
|---|
| 2025.12.31 | ₩61,324 | ₩62,605 | ₩58,804 | ₩60,164 | -1.89% | 6.9만 |
|---|
| 2025.12.30 | ₩62,365 | ₩64,365 | ₩59,524 | ₩61,564 | -1.28% | 8만 |
|---|
| 2025.12.29 | ₩59,044 | ₩63,365 | ₩56,644 | ₩61,084 | +3.46% | 17만 |
|---|
| 2025.12.26 | ₩73,205 | ₩73,365 | ₩61,284 | ₩61,524 | -15.96% | 13만 |
|---|
| 2025.12.24 | ₩79,046 | ₩79,046 | ₩71,565 | ₩74,565 | -5.67% | 6.1만 |
|---|
| 2025.12.23 | ₩83,086 | ₩88,806 | ₩76,966 | ₩78,206 | -5.87% | 18만 |
|---|
| 2025.12.22 | ₩75,886 | ₩94,727 | ₩75,085 | ₩90,367 | +19.08% | 25.1만 |
|---|
| 2025.12.19 | ₩66,405 | ₩72,785 | ₩66,205 | ₩71,405 | +7.53% | 9.5만 |
|---|
| 2025.12.18 | ₩70,405 | ₩72,365 | ₩63,205 | ₩65,925 | -6.36% | 12만 |
|---|
| 2025.12.17 | ₩74,565 | ₩80,686 | ₩63,765 | ₩64,285 | -13.79% | 11.8만 |
|---|
| 2025.12.16 | ₩69,325 | ₩75,637 | ₩68,005 | ₩73,085 | +5.42% | 9만 |
|---|
| 2025.12.15 | ₩87,486 | ₩87,486 | ₩70,405 | ₩70,405 | -19.52% | 13.4만 |
|---|
| 2025.12.12 | ₩88,806 | ₩93,451 | ₩80,886 | ₩85,366 | -3.87% | 15.2만 |
|---|
| 2025.12.11 | ₩99,207 | ₩107,208 | ₩89,667 | ₩105,568 | +6.41% | 15.7만 |
|---|
| 2025.12.10 | ₩114,008 | ₩114,008 | ₩99,607 | ₩100,567 | -11.79% | 21.8만 |
|---|
| 2025.12.09 | ₩113,208 | ₩119,449 | ₩105,848 | ₩117,549 | +3.83% | 14.6만 |
|---|
| 2025.12.08 | ₩122,569 | ₩127,769 | ₩108,008 | ₩117,929 | -3.79% | 19.7만 |
|---|
| 2025.12.05 | ₩130,169 | ₩130,169 | ₩109,968 | ₩117,128 | -10.02% | 21.2만 |
|---|
| 2025.12.04 | ₩101,087 | ₩135,210 | ₩99,143 | ₩134,170 | +32.73% | 23.7만 |
|---|
| 2025.12.03 | ₩86,766 | ₩104,008 | ₩84,926 | ₩102,767 | +18.44% | 6.5만 |
|---|
| 2025.12.02 | ₩87,406 | ₩94,407 | ₩85,166 | ₩86,246 | -1.33% | 7.4만 |
|---|
| 2025.12.01 | ₩95,487 | ₩96,007 | ₩83,606 | ₩87,086 | -8.80% | 7.4만 |
|---|
| 2025.11.28 | ₩100,687 | ₩104,968 | ₩99,007 | ₩101,007 | +0.32% | 5.3만 |
|---|
| 2025.11.26 | ₩107,568 | ₩108,248 | ₩98,807 | ₩100,967 | -6.14% | 10만 |
|---|
| 2025.11.25 | ₩100,967 | ₩110,288 | ₩92,947 | ₩104,968 | +3.96% | 15.1만 |
|---|
| 2025.11.24 | ₩88,286 | ₩110,048 | ₩88,286 | ₩109,688 | +24.24% | 12.2만 |
|---|
| 2025.11.21 | ₩84,166 | ₩88,006 | ₩69,005 | ₩87,406 | +3.85% | 21.1만 |
|---|
| 2025.11.20 | ₩111,208 | ₩114,808 | ₩81,066 | ₩81,966 | -26.29% | 17.2만 |
|---|
| 2025.11.19 | ₩106,448 | ₩117,409 | ₩102,127 | ₩103,047 | -3.19% | 12.6만 |
|---|
| 2025.11.18 | ₩94,767 | ₩106,620 | ₩94,207 | ₩104,728 | +10.51% | 11.2만 |
|---|
| 2025.11.17 | ₩100,127 | ₩107,728 | ₩94,007 | ₩97,327 | -2.80% | 10.6만 |
|---|
| 2025.11.14 | ₩89,126 | ₩114,804 | ₩87,166 | ₩103,568 | +16.20% | 27만 |
|---|
| 2025.11.13 | ₩118,809 | ₩121,969 | ₩97,691 | ₩101,567 | -14.51% | 20.4만 |
|---|
| 2025.11.12 | ₩160,332 | ₩163,892 | ₩128,133 | ₩130,369 | -18.69% | 9.7만 |
|---|
| 2025.11.11 | ₩160,012 | ₩170,852 | ₩151,131 | ₩162,652 | +1.65% | 8.4만 |
|---|
| 2025.11.10 | ₩193,334 | ₩199,002 | ₩176,693 | ₩181,213 | -6.27% | 6.5만 |
|---|
| 2025.11.07 | ₩179,013 | ₩189,734 | ₩154,011 | ₩189,214 | +5.70% | 8.5만 |
|---|
| 2025.11.06 | ₩229,737 | ₩230,257 | ₩194,894 | ₩197,134 | -14.19% | 7.2만 |
|---|
| 2025.11.05 | ₩220,976 | ₩242,058 | ₩206,495 | ₩234,017 | +5.90% | 6.5만 |
|---|
| 2025.11.04 | ₩237,337 | ₩254,138 | ₩200,631 | ₩206,855 | -12.84% | 7.9만 |
|---|
| 2025.11.03 | ₩340,545 | ₩341,825 | ₩259,679 | ₩263,179 | -22.72% | 11.4만 |
|---|
| 2025.10.31 | ₩308,302 | ₩348,025 | ₩303,542 | ₩348,025 | +12.88% | 10.1만 |
|---|
| 2025.10.30 | ₩254,458 | ₩320,023 | ₩249,738 | ₩315,903 | +24.15% | 9.2만 |
|---|
| 2025.10.29 | ₩250,138 | ₩280,300 | ₩240,277 | ₩272,060 | +8.76% | 7.1만 |
|---|
| 2025.10.28 | ₩286,181 | ₩324,023 | ₩242,298 | ₩250,058 | -12.62% | 13.8만 |
|---|
| 2025.10.27 | ₩279,420 | ₩320,023 | ₩273,520 | ₩289,621 | +3.65% | 9.6만 |
|---|
| 2025.10.24 | ₩308,022 | ₩333,528 | ₩268,099 | ₩269,980 | -12.35% | 10.1만 |
|---|
| 2025.10.23 | ₩292,261 | ₩311,143 | ₩254,618 | ₩281,460 | -3.70% | 15.7만 |
|---|
| 2025.10.22 | ₩268,019 | ₩285,581 | ₩207,215 | ₩233,377 | -12.93% | 3.9만 |
|---|
| 2025.10.21 | ₩330,584 | ₩344,025 | ₩278,200 | ₩292,781 | -11.44% | 2.6만 |
|---|
| 2025.10.20 | ₩421,537 | ₩421,537 | ₩326,625 | ₩343,625 | -18.48% | 7.6만 |
|---|
| 2025.10.17 | ₩359,346 | ₩426,698 | ₩356,026 | ₩396,429 | +10.32% | 7.1만 |
|---|
| 2025.10.16 | ₩586,709 | ₩586,709 | ₩416,750 | ₩428,031 | -27.05% | 9.4만 |
|---|
| 2025.10.15 | ₩653,447 | ₩653,447 | ₩488,035 | ₩609,164 | -6.78% | 6.6만 |
|---|
| 2025.10.14 | ₩584,056 | ₩644,047 | ₩497,369 | ₩609,764 | +4.40% | 8.3만 |
|---|
| 2025.10.13 | ₩430,698 | ₩583,376 | ₩430,698 | ₩583,376 | +35.45% | 8.3만 |
|---|
| 2025.10.10 | ₩463,220 | ₩482,835 | ₩386,881 | ₩388,842 | -16.06% | 12.3만 |
|---|