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 | ₩11,515 | ₩11,515 | ₩10,717 | ₩11,115 | -3.48% | 7.1만 |
| 2026.10.08 | ₩11,742 | ₩11,975 | ₩10,621 | ₩11,302 | -3.75% | 11.4만 |
| 2026.10.07 | ₩12,476 | ₩12,476 | ₩11,782 | ₩12,009 | -3.74% | 9.2만 |
| 2026.10.06 | ₩13,183 | ₩14,010 | ₩12,744 | ₩12,996 | -1.42% | 7.2만 |
| 2026.10.05 | ₩13,009 | ₩13,009 | ₩12,382 | ₩12,996 | -0.10% | 10.4만 |
| 2026.10.02 | ₩14,517 | ₩14,624 | ₩12,983 | ₩13,156 | -9.38% | 8.6만 |
| 2026.10.01 | ₩14,277 | ₩14,448 | ₩13,743 | ₩13,810 | -3.27% | 1.5만 |
| 2026.09.30 | ₩14,230 | ₩15,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,050 |
| -1.27% |
| 6.8만 |
| 2026.09.29 | ₩15,238 | ₩15,238 | ₩14,074 | ₩14,074 | -7.64% | 2.5만 |
|---|
| 2026.09.28 | ₩15,465 | ₩15,771 | ₩14,357 | ₩14,429 | -6.70% | 4.5만 |
|---|
| 2026.09.25 | ₩15,331 | ₩16,946 | ₩15,331 | ₩15,759 | +2.79% | 6.4만 |
|---|
| 2026.09.24 | ₩14,397 | ₩15,611 | ₩13,970 | ₩15,478 | +7.51% | 6만 |
|---|
| 2026.09.23 | ₩17,586 | ₩17,709 | ₩14,691 | ₩14,704 | -16.39% | 5.5만 |
|---|
| 2026.09.22 | ₩15,505 | ₩15,625 | ₩14,744 | ₩15,625 | +0.77% | 5.9만 |
|---|
| 2026.09.21 | ₩15,131 | ₩15,611 | ₩14,851 | ₩15,611 | +3.17% | 3.5만 |
|---|
| 2026.09.18 | ₩15,118 | ₩15,238 | ₩13,063 | ₩14,264 | -5.65% | 7.8만 |
|---|
| 2026.09.17 | ₩13,476 | ₩14,971 | ₩13,476 | ₩14,651 | +8.71% | 14만 |
|---|
| 2026.09.16 | ₩13,210 | ₩13,396 | ₩11,946 | ₩12,624 | -4.43% | 7.8만 |
|---|
| 2026.09.15 | ₩13,116 | ₩13,890 | ₩13,076 | ₩13,128 | +0.09% | 4.8만 |
|---|
| 2026.09.14 | ₩12,356 | ₩14,023 | ₩12,276 | ₩13,383 | +8.32% | 10.9만 |
|---|
| 2026.09.11 | ₩13,583 | ₩14,370 | ₩13,223 | ₩13,503 | -0.59% | 10.1만 |
|---|
| 2026.09.10 | ₩12,876 | ₩13,746 | ₩12,756 | ₩13,343 | +3.63% | 8.5만 |
|---|
| 2026.09.09 | ₩14,264 | ₩14,597 | ₩13,310 | ₩13,463 | -5.61% | 20만 |
|---|
| 2026.09.08 | ₩15,438 | ₩16,679 | ₩13,783 | ₩14,544 | -5.79% | 22.2만 |
|---|
| 2026.09.04 | ₩13,476 | ₩13,823 | ₩13,183 | ₩13,452 | -0.18% | 3.4만 |
|---|
| 2026.09.03 | ₩13,262 | ₩13,637 | ₩13,076 | ₩13,503 | +1.82% | 5.5만 |
|---|
| 2026.09.02 | ₩12,689 | ₩13,076 | ₩12,437 | ₩12,897 | +1.64% | 5.5만 |
|---|
| 2026.09.01 | ₩13,223 | ₩13,410 | ₩12,809 | ₩13,075 | -1.12% | 4.8만 |
|---|
| 2026.08.31 | ₩14,210 | ₩14,691 | ₩14,210 | ₩14,336 | +0.88% | 2.5만 |
|---|
| 2026.08.28 | ₩15,451 | ₩15,665 | ₩13,983 | ₩14,289 | -7.52% | 6.5만 |
|---|
| 2026.08.27 | ₩15,678 | ₩16,229 | ₩15,118 | ₩15,945 | +1.70% | 5.1만 |
|---|
| 2026.08.26 | ₩16,612 | ₩16,785 | ₩14,944 | ₩15,024 | -9.56% | 4.2만 |
|---|
| 2026.08.25 | ₩16,772 | ₩17,526 | ₩15,918 | ₩16,926 | +0.91% | 4.4만 |
|---|
| 2026.08.24 | ₩18,327 | ₩18,327 | ₩15,811 | ₩16,345 | -10.81% | 6.6만 |
|---|
| 2026.08.21 | ₩16,265 | ₩19,414 | ₩16,265 | ₩19,187 | +17.97% | 5.8만 |
|---|
| 2026.08.20 | ₩17,226 | ₩17,226 | ₩14,811 | ₩15,471 | -10.19% | 5.9만 |
|---|
| 2026.08.19 | ₩18,480 | ₩19,241 | ₩16,963 | ₩17,519 | -5.20% | 6.6만 |
|---|
| 2026.08.18 | ₩19,027 | ₩20,455 | ₩18,827 | ₩19,154 | +0.67% | 5.6만 |
|---|
| 2026.08.17 | ₩21,149 | ₩21,909 | ₩20,375 | ₩21,375 | +1.07% | 3.4만 |
|---|
| 2026.08.14 | ₩21,015 | ₩22,483 | ₩21,015 | ₩21,816 | +3.81% | 4.9만 |
|---|
| 2026.08.13 | ₩20,695 | ₩22,857 | ₩20,695 | ₩21,255 | +2.71% | 3.7만 |
|---|
| 2026.08.12 | ₩21,069 | ₩21,095 | ₩19,267 | ₩20,695 | -1.77% | 4.7만 |
|---|
| 2026.08.11 | ₩19,854 | ₩20,241 | ₩18,847 | ₩20,108 | +1.28% | 5.8만 |
|---|
| 2026.08.10 | ₩19,347 | ₩20,348 | ₩18,867 | ₩18,998 | -1.81% | 13.8만 |
|---|
| 2026.08.07 | ₩17,186 | ₩19,721 | ₩16,705 | ₩19,721 | +14.75% | 14.4만 |
|---|
| 2026.08.06 | ₩16,359 | ₩18,080 | ₩15,965 | ₩16,982 | +3.81% | 9만 |
|---|
| 2026.08.05 | ₩18,307 | ₩18,826 | ₩17,293 | ₩17,506 | -4.37% | 4.2만 |
|---|
| 2026.08.04 | ₩17,186 | ₩19,347 | ₩17,012 | ₩18,987 | +10.48% | 13.6만 |
|---|
| 2026.08.03 | ₩13,877 | ₩16,532 | ₩13,877 | ₩16,012 | +15.38% | 6.5만 |
|---|
| 2026.07.31 | ₩14,504 | ₩15,158 | ₩13,770 | ₩14,080 | -2.93% | 5.4만 |
|---|
| 2026.07.30 | ₩11,675 | ₩14,121 | ₩11,648 | ₩13,877 | +18.86% | 11.8만 |
|---|
| 2026.07.29 | ₩13,089 | ₩13,210 | ₩11,075 | ₩11,155 | -14.78% | 21만 |
|---|
| 2026.07.28 | ₩14,584 | ₩14,584 | ₩12,676 | ₩13,516 | -7.32% | 10.3만 |
|---|
| 2026.07.27 | ₩14,891 | ₩16,732 | ₩14,470 | ₩15,811 | +6.18% | 19만 |
|---|
| 2026.07.24 | ₩14,277 | ₩14,336 | ₩13,089 | ₩13,116 | -8.13% | 6.6만 |
|---|
| 2026.07.23 | ₩14,384 | ₩16,012 | ₩14,177 | ₩14,357 | -0.19% | 43.1만 |
|---|
| 2026.07.22 | ₩15,104 | ₩15,918 | ₩14,971 | ₩15,358 | +1.68% | 14.6만 |
|---|
| 2026.07.21 | ₩14,357 | ₩15,531 | ₩14,344 | ₩15,465 | +7.71% | 18.2만 |
|---|
| 2026.07.20 | ₩13,610 | ₩14,197 | ₩13,270 | ₩13,490 | -0.88% | 9.4만 |
|---|
| 2026.07.17 | ₩12,542 | ₩14,077 | ₩11,985 | ₩13,156 | +4.89% | 6.3만 |
|---|
| 2026.07.16 | ₩14,757 | ₩14,824 | ₩12,876 | ₩13,047 | -11.59% | 22.3만 |
|---|
| 2026.07.15 | ₩17,493 | ₩17,813 | ₩14,877 | ₩15,505 | -11.37% | 12.2만 |
|---|
| 2026.07.14 | ₩16,852 | ₩17,669 | ₩16,345 | ₩17,439 | +3.48% | 7.4만 |
|---|
| 2026.07.13 | ₩17,733 | ₩17,893 | ₩15,418 | ₩15,878 | -10.46% | 13.6만 |
|---|
| 2026.07.10 | ₩19,988 | ₩20,068 | ₩18,187 | ₩18,467 | -7.61% | 9.8만 |
|---|
| 2026.07.09 | ₩19,668 | ₩20,135 | ₩19,014 | ₩19,574 | -0.47% | 9.2만 |
|---|
| 2026.07.08 | ₩17,853 | ₩19,708 | ₩17,826 | ₩19,387 | +8.59% | 9.3만 |
|---|
| 2026.07.07 | ₩21,149 | ₩21,149 | ₩17,946 | ₩18,600 | -12.05% | 10.8만 |
|---|
| 2026.07.06 | ₩21,802 | ₩23,884 | ₩21,682 | ₩22,076 | +1.25% | 6.9만 |
|---|
| 2026.07.02 | ₩24,051 | ₩26,186 | ₩21,082 | ₩22,043 | -8.35% | 17.1만 |
|---|
| 2026.07.01 | ₩25,298 | ₩26,673 | ₩23,911 | ₩23,911 | -5.49% | 8.2만 |
|---|
| 2026.06.30 | ₩24,765 | ₩26,686 | ₩24,271 | ₩25,752 | +3.99% | 10.3만 |
|---|
| 2026.06.29 | ₩24,151 | ₩26,846 | ₩23,150 | ₩25,832 | +6.96% | 16.5만 |
|---|
| 2026.06.26 | ₩22,350 | ₩24,685 | ₩21,883 | ₩23,230 | +3.94% | 15.6만 |
|---|
| 2026.06.25 | ₩27,620 | ₩28,501 | ₩23,150 | ₩23,470 | -15.02% | 15.9만 |
|---|
| 2026.06.24 | ₩30,475 | ₩30,702 | ₩25,085 | ₩26,593 | -12.74% | 16.7만 |
|---|
| 2026.06.23 | ₩30,289 | ₩35,492 | ₩28,821 | ₩31,783 | +4.93% | 26.2만 |
|---|
| 2026.06.22 | ₩30,555 | ₩35,212 | ₩29,256 | ₩32,143 | +5.20% | 25.3만 |
|---|
| 2026.06.18 | ₩30,689 | ₩32,277 | ₩26,833 | ₩31,970 | +4.17% | 22.4만 |
|---|
| 2026.06.17 | ₩31,436 | ₩32,223 | ₩28,687 | ₩28,687 | -8.74% | 16.5만 |
|---|
| 2026.06.16 | ₩34,919 | ₩35,786 | ₩29,488 | ₩29,942 | -14.25% | 19.4만 |
|---|
| 2026.06.15 | ₩36,213 | ₩39,268 | ₩35,206 | ₩36,587 | +1.03% | 17만 |
|---|
| 2026.06.12 | ₩30,956 | ₩34,278 | ₩29,782 | ₩31,449 | +1.59% | 19.8만 |
|---|
| 2026.06.11 | ₩27,233 | ₩32,243 | ₩26,579 | ₩30,742 | +12.89% | 21.6만 |
|---|
| 2026.06.10 | ₩27,407 | ₩31,189 | ₩27,126 | ₩27,126 | -1.02% | 21.6만 |
|---|
| 2026.06.09 | ₩34,638 | ₩37,294 | ₩24,191 | ₩27,874 | -19.53% | 33.3만 |
|---|
| 2026.06.08 | ₩33,104 | ₩37,614 | ₩31,556 | ₩34,505 | +4.23% | 22.9만 |
|---|
| 2026.06.05 | ₩40,356 | ₩40,416 | ₩29,355 | ₩31,089 | -22.96% | 30.6만 |
|---|
| 2026.06.04 | ₩41,003 | ₩47,021 | ₩39,829 | ₩43,898 | +7.06% | 22.5만 |
|---|
| 2026.06.03 | ₩53,706 | ₩60,204 | ₩42,698 | ₩44,125 | -17.84% | 62.1만 |
|---|
| 2026.06.02 | ₩50,210 | ₩56,708 | ₩50,210 | ₩55,280 | +10.10% | 31만 |
|---|
| 2026.06.01 | ₩46,514 | ₩53,906 | ₩44,379 | ₩50,383 | +8.32% | 28.9만 |
|---|
| 2026.05.29 | ₩54,653 | ₩54,653 | ₩45,646 | ₩50,063 | -8.40% | 44.8만 |
|---|
| 2026.05.28 | ₩48,315 | ₩58,042 | ₩45,380 | ₩56,201 | +16.32% | 62.2만 |
|---|
| 2026.05.27 | ₩46,874 | ₩50,823 | ₩43,418 | ₩46,994 | +0.26% | 36.4만 |
|---|
| 2026.05.26 | ₩52,692 | ₩55,147 | ₩43,565 | ₩48,782 | -7.42% | 80.4만 |
|---|
| 2026.05.22 | ₩42,778 | ₩59,550 | ₩41,630 | ₩56,027 | +30.97% | 158.9만 |
|---|
| 2026.05.21 | ₩29,608 | ₩39,295 | ₩29,074 | ₩39,095 | +32.04% | 83.4만 |
|---|
| 2026.05.20 | ₩22,016 | ₩25,205 | ₩21,749 | ₩24,404 | +10.85% | 8.9만 |
|---|
| 2026.05.19 | ₩23,110 | ₩23,657 | ₩20,628 | ₩21,853 | -5.44% | 7.6만 |
|---|
| 2026.05.18 | ₩27,753 | ₩27,753 | ₩22,016 | ₩23,604 | -14.95% | 16.4만 |
|---|
| 2026.05.15 | ₩29,341 | ₩29,381 | ₩26,686 | ₩27,647 | -5.78% | 11.2만 |
|---|
| 2026.05.14 | ₩29,235 | ₩34,091 | ₩27,939 | ₩32,464 | +11.05% | 7.9만 |
|---|
| 2026.05.13 | ₩32,023 | ₩32,023 | ₩28,020 | ₩29,915 | -6.58% | 10.3만 |
|---|
| 2026.05.12 | ₩37,574 | ₩38,948 | ₩28,941 | ₩31,530 | -16.09% | 18.8만 |
|---|
| 2026.05.11 | ₩30,602 | ₩38,168 | ₩29,755 | ₩36,923 | +20.65% | 16.7만 |
|---|
| 2026.05.08 | ₩31,183 | ₩31,756 | ₩28,074 | ₩31,756 | +1.84% | 6.3만 |
|---|
| 2026.05.07 | ₩33,424 | ₩34,425 | ₩29,034 | ₩29,688 | -11.18% | 8.2만 |
|---|
| 2026.05.06 | ₩31,476 | ₩36,240 | ₩30,996 | ₩35,933 | +14.16% | 13.6만 |
|---|
| 2026.05.05 | ₩29,114 | ₩30,569 | ₩26,647 | ₩30,048 | +3.21% | 5.7만 |
|---|
| 2026.05.04 | ₩27,487 | ₩31,449 | ₩27,353 | ₩28,607 | +4.08% | 6.9만 |
|---|
| 2026.05.01 | ₩27,033 | ₩28,167 | ₩25,769 | ₩27,687 | +2.42% | 5.9만 |
|---|
| 2026.04.30 | ₩23,811 | ₩27,874 | ₩23,657 | ₩27,540 | +15.66% | 9.8만 |
|---|
| 2026.04.29 | ₩23,857 | ₩23,857 | ₩21,602 | ₩23,590 | -1.12% | 7.1만 |
|---|
| 2026.04.28 | ₩25,178 | ₩25,232 | ₩23,684 | ₩24,551 | -2.49% | 8.5만 |
|---|
| 2026.04.27 | ₩24,084 | ₩26,232 | ₩23,857 | ₩26,086 | +8.31% | 5.4만 |
|---|
| 2026.04.24 | ₩26,859 | ₩26,859 | ₩23,884 | ₩25,205 | -6.16% | 5.7만 |
|---|
| 2026.04.23 | ₩30,435 | ₩30,489 | ₩25,192 | ₩25,912 | -14.86% | 9.2만 |
|---|
| 2026.04.22 | ₩33,091 | ₩34,051 | ₩29,835 | ₩31,476 | -4.88% | 6.4만 |
|---|
| 2026.04.21 | ₩35,973 | ₩36,627 | ₩30,849 | ₩30,862 | -14.21% | 6.7만 |
|---|
| 2026.04.20 | ₩34,692 | ₩36,867 | ₩32,804 | ₩35,999 | +3.77% | 9만 |
|---|
| 2026.04.17 | ₩37,267 | ₩37,360 | ₩34,545 | ₩36,506 | -2.04% | 8.5만 |
|---|
| 2026.04.16 | ₩36,160 | ₩37,734 | ₩30,796 | ₩35,679 | -1.33% | 26.1만 |
|---|
| 2026.04.15 | ₩30,782 | ₩35,492 | ₩28,714 | ₩34,412 | +11.79% | 22.1만 |
|---|
| 2026.04.14 | ₩23,644 | ₩28,563 | ₩23,644 | ₩27,180 | +14.95% | 18.4만 |
|---|
| 2026.04.13 | ₩20,121 | ₩22,176 | ₩19,414 | ₩21,856 | +8.62% | 6만 |
|---|
| 2026.04.10 | ₩19,801 | ₩21,768 | ₩19,801 | ₩20,588 | +3.98% | 4.1만 |
|---|
| 2026.04.09 | ₩19,748 | ₩20,603 | ₩18,974 | ₩19,841 | +0.47% | 4만 |
|---|
| 2026.04.08 | ₩22,016 | ₩22,683 | ₩19,427 | ₩20,375 | -7.45% | 10.2만 |
|---|
| 2026.04.07 | ₩19,014 | ₩19,014 | ₩17,012 | ₩18,520 | -2.60% | 8.6만 |
|---|
| 2026.04.06 | ₩19,174 | ₩20,415 | ₩18,734 | ₩19,467 | +1.53% | 5.4만 |
|---|
| 2026.04.02 | ₩16,252 | ₩19,654 | ₩15,992 | ₩19,507 | +20.03% | 7.4만 |
|---|
| 2026.04.01 | ₩19,828 | ₩20,381 | ₩17,733 | ₩17,733 | -10.57% | 6.5만 |
|---|
| 2026.03.31 | ₩17,539 | ₩19,427 | ₩16,773 | ₩19,201 | +9.47% | 11.9만 |
|---|
| 2026.03.30 | ₩17,973 | ₩18,013 | ₩15,437 | ₩16,359 | -8.98% | 6.5만 |
|---|
| 2026.03.27 | ₩19,934 | ₩20,348 | ₩17,212 | ₩17,599 | -11.71% | 7.2만 |
|---|
| 2026.03.26 | ₩21,776 | ₩21,989 | ₩20,169 | ₩20,562 | -5.58% | 9.1만 |
|---|
| 2026.03.25 | ₩25,512 | ₩26,419 | ₩22,083 | ₩22,790 | -10.67% | 11.1만 |
|---|
| 2026.03.24 | ₩24,324 | ₩25,685 | ₩22,683 | ₩24,137 | -0.77% | 8.4만 |
|---|
| 2026.03.23 | ₩22,603 | ₩25,138 | ₩22,427 | ₩25,138 | +11.22% | 10.5만 |
|---|
| 2026.03.20 | ₩23,270 | ₩23,270 | ₩20,678 | ₩22,163 | -4.76% | 9.4만 |
|---|
| 2026.03.19 | ₩23,110 | ₩24,418 | ₩22,016 | ₩23,844 | +3.18% | 10.2만 |
|---|
| 2026.03.18 | ₩25,792 | ₩26,370 | ₩24,511 | ₩24,805 | -3.83% | 9.2만 |
|---|
| 2026.03.17 | ₩26,086 | ₩27,233 | ₩25,205 | ₩26,553 | +1.79% | 5.7만 |
|---|
| 2026.03.16 | ₩27,527 | ₩29,021 | ₩24,444 | ₩26,219 | -4.75% | 14.9만 |
|---|
| 2026.03.13 | ₩27,353 | ₩29,648 | ₩25,525 | ₩26,539 | -2.98% | 10.2만 |
|---|
| 2026.03.12 | ₩27,954 | ₩28,220 | ₩25,378 | ₩26,246 | -6.11% | 9.3만 |
|---|
| 2026.03.11 | ₩29,248 | ₩30,876 | ₩28,007 | ₩29,008 | -0.82% | 8.5만 |
|---|
| 2026.03.10 | ₩31,429 | ₩32,584 | ₩29,435 | ₩29,448 | -6.30% | 4.2만 |
|---|
| 2026.03.09 | ₩27,860 | ₩31,623 | ₩26,419 | ₩31,463 | +12.93% | 19.7만 |
|---|
| 2026.03.06 | ₩27,980 | ₩31,283 | ₩27,900 | ₩29,461 | +5.29% | 14.4만 |
|---|
| 2026.03.05 | ₩29,481 | ₩29,581 | ₩25,619 | ₩29,221 | -0.88% | 20.9만 |
|---|
| 2026.03.04 | ₩29,742 | ₩32,864 | ₩29,261 | ₩32,023 | +7.67% | 17.2만 |
|---|
| 2026.03.03 | ₩29,381 | ₩31,783 | ₩26,940 | ₩29,501 | +0.41% | 13.7만 |
|---|
| 2026.03.02 | ₩28,461 | ₩32,423 | ₩28,461 | ₩32,183 | +13.08% | 8만 |
|---|
| 2026.02.27 | ₩33,945 | ₩33,945 | ₩28,220 | ₩31,503 | -7.19% | 15.2만 |
|---|
| 2026.02.26 | ₩34,665 | ₩37,907 | ₩34,025 | ₩36,066 | +4.04% | 26.7만 |
|---|
| 2026.02.25 | ₩29,501 | ₩32,664 | ₩28,341 | ₩32,363 | +9.70% | 15.7만 |
|---|
| 2026.02.24 | ₩26,459 | ₩29,105 | ₩25,939 | ₩28,301 | +6.96% | 13.3만 |
|---|
| 2026.02.23 | ₩24,938 | ₩27,780 | ₩24,618 | ₩26,940 | +8.03% | 10.5만 |
|---|
| 2026.02.20 | ₩27,780 | ₩28,781 | ₩25,138 | ₩26,659 | -4.03% | 16.2만 |
|---|
| 2026.02.19 | ₩26,299 | ₩29,341 | ₩25,659 | ₩28,941 | +10.05% | 14만 |
|---|
| 2026.02.18 | ₩25,859 | ₩29,161 | ₩24,538 | ₩27,540 | +6.50% | 11.1만 |
|---|
| 2026.02.17 | ₩25,659 | ₩28,140 | ₩24,218 | ₩25,779 | +0.47% | 12만 |
|---|
| 2026.02.13 | ₩25,418 | ₩27,620 | ₩23,389 | ₩27,380 | +7.72% | 23만 |
|---|
| 2026.02.12 | ₩27,580 | ₩27,580 | ₩23,217 | ₩23,857 | -13.50% | 28.9만 |
|---|
| 2026.02.11 | ₩31,022 | ₩31,022 | ₩26,527 | ₩29,101 | -6.19% | 12.7만 |
|---|
| 2026.02.10 | ₩32,023 | ₩33,744 | ₩30,262 | ₩30,902 | -3.50% | 7.1만 |
|---|
| 2026.02.09 | ₩31,663 | ₩34,705 | ₩30,342 | ₩33,304 | +5.18% | 14.2만 |
|---|
| 2026.02.06 | ₩26,619 | ₩33,865 | ₩26,019 | ₩33,784 | +26.92% | 20.8만 |
|---|
| 2026.02.05 | ₩30,542 | ₩31,143 | ₩24,338 | ₩24,898 | -18.48% | 18.9만 |
|---|
| 2026.02.04 | ₩36,346 | ₩37,067 | ₩29,621 | ₩33,424 | -8.04% | 19.4만 |
|---|
| 2026.02.03 | ₩37,707 | ₩37,988 | ₩33,424 | ₩37,547 | -0.42% | 12.5만 |
|---|
| 2026.02.02 | ₩38,348 | ₩38,348 | ₩33,784 | ₩35,706 | -6.89% | 15.7만 |
|---|
| 2026.01.30 | ₩44,192 | ₩44,192 | ₩35,326 | ₩37,787 | -14.49% | 16.7만 |
|---|
| 2026.01.29 | ₩53,719 | ₩54,039 | ₩42,491 | ₩45,633 | -15.05% | 21.3만 |
|---|
| 2026.01.28 | ₩58,442 | ₩59,123 | ₩54,760 | ₩56,401 | -3.49% | 13.1만 |
|---|
| 2026.01.27 | ₩56,921 | ₩59,403 | ₩53,475 | ₩57,762 | +1.48% | 8.1만 |
|---|
| 2026.01.26 | ₩64,567 | ₩66,328 | ₩53,639 | ₩56,801 | -12.03% | 15.8만 |
|---|
| 2026.01.23 | ₩73,373 | ₩75,054 | ₩63,806 | ₩65,167 | -11.18% | 9.8만 |
|---|
| 2026.01.22 | ₩71,092 | ₩76,535 | ₩69,650 | ₩73,813 | +3.83% | 10.7만 |
|---|
| 2026.01.21 | ₩77,576 | ₩81,659 | ₩59,243 | ₩66,288 | -14.55% | 23.4만 |
|---|
| 2026.01.20 | ₩71,412 | ₩83,340 | ₩66,808 | ₩74,934 | +4.93% | 15만 |
|---|
| 2026.01.16 | ₩75,174 | ₩81,659 | ₩72,292 | ₩78,697 | +4.69% | 11.3만 |
|---|
| 2026.01.15 | ₩82,660 | ₩83,781 | ₩72,813 | ₩73,213 | -11.43% | 9.3만 |
|---|
| 2026.01.14 | ₩70,731 | ₩79,378 | ₩67,929 | ₩79,378 | +12.22% | 7.5만 |
|---|
| 2026.01.13 | ₩80,258 | ₩82,220 | ₩71,051 | ₩72,212 | -10.02% | 10.6만 |
|---|
| 2026.01.12 | ₩72,052 | ₩79,057 | ₩69,090 | ₩78,217 | +8.56% | 8.3만 |
|---|
| 2026.01.09 | ₩78,057 | ₩85,382 | ₩73,773 | ₩73,773 | -5.49% | 12.2만 |
|---|
| 2026.01.08 | ₩74,214 | ₩83,661 | ₩72,533 | ₩77,056 | +3.83% | 9.8만 |
|---|
| 2026.01.07 | ₩76,215 | ₩84,261 | ₩74,814 | ₩77,016 | +1.05% | 10.8만 |
|---|
| 2026.01.06 | ₩75,335 | ₩79,578 | ₩68,810 | ₩77,976 | +3.51% | 11.4만 |
|---|
| 2026.01.05 | ₩68,330 | ₩80,378 | ₩67,609 | ₩75,335 | +10.25% | 23.3만 |
|---|
| 2026.01.02 | ₩62,525 | ₩69,831 | ₩57,161 | ₩67,729 | +8.32% | 10.2만 |
|---|
| 2025.12.31 | ₩61,364 | ₩62,645 | ₩58,843 | ₩60,204 | -1.89% | 6.9만 |
|---|
| 2025.12.30 | ₩62,405 | ₩64,407 | ₩59,563 | ₩61,605 | -1.28% | 8만 |
|---|
| 2025.12.29 | ₩59,083 | ₩63,406 | ₩56,681 | ₩61,124 | +3.46% | 17만 |
|---|
| 2025.12.26 | ₩73,253 | ₩73,413 | ₩61,324 | ₩61,565 | -15.96% | 13만 |
|---|
| 2025.12.24 | ₩79,097 | ₩79,097 | ₩71,612 | ₩74,614 | -5.67% | 6.1만 |
|---|
| 2025.12.23 | ₩83,140 | ₩88,864 | ₩77,016 | ₩78,257 | -5.87% | 18만 |
|---|
| 2025.12.22 | ₩75,935 | ₩94,789 | ₩75,134 | ₩90,426 | +19.08% | 25.1만 |
|---|
| 2025.12.19 | ₩66,448 | ₩72,833 | ₩66,248 | ₩71,452 | +7.53% | 9.5만 |
|---|
| 2025.12.18 | ₩70,451 | ₩72,412 | ₩63,246 | ₩65,968 | -6.36% | 12만 |
|---|
| 2025.12.17 | ₩74,614 | ₩80,738 | ₩63,806 | ₩64,327 | -13.79% | 11.8만 |
|---|
| 2025.12.16 | ₩69,370 | ₩75,687 | ₩68,049 | ₩73,133 | +5.42% | 9만 |
|---|
| 2025.12.15 | ₩87,543 | ₩87,543 | ₩70,451 | ₩70,451 | -19.52% | 13.4만 |
|---|
| 2025.12.12 | ₩88,864 | ₩93,512 | ₩80,939 | ₩85,422 | -3.87% | 15.2만 |
|---|
| 2025.12.11 | ₩99,272 | ₩107,278 | ₩89,725 | ₩105,637 | +6.41% | 15.7만 |
|---|
| 2025.12.10 | ₩114,083 | ₩114,083 | ₩99,672 | ₩100,633 | -11.79% | 21.8만 |
|---|
| 2025.12.09 | ₩113,282 | ₩119,527 | ₩105,917 | ₩117,625 | +3.83% | 14.6만 |
|---|
| 2025.12.08 | ₩122,649 | ₩127,853 | ₩108,078 | ₩118,005 | -3.79% | 19.7만 |
|---|
| 2025.12.05 | ₩130,254 | ₩130,254 | ₩110,040 | ₩117,205 | -10.02% | 21.2만 |
|---|
| 2025.12.04 | ₩101,153 | ₩135,298 | ₩99,208 | ₩134,257 | +32.73% | 23.7만 |
|---|
| 2025.12.03 | ₩86,823 | ₩104,075 | ₩84,982 | ₩102,835 | +18.44% | 6.5만 |
|---|
| 2025.12.02 | ₩87,463 | ₩94,468 | ₩85,222 | ₩86,303 | -1.33% | 7.4만 |
|---|
| 2025.12.01 | ₩95,549 | ₩96,070 | ₩83,661 | ₩87,143 | -8.80% | 7.4만 |
|---|
| 2025.11.28 | ₩100,753 | ₩105,036 | ₩99,072 | ₩101,073 | +0.32% | 5.3만 |
|---|
| 2025.11.26 | ₩107,638 | ₩108,318 | ₩98,872 | ₩101,033 | -6.14% | 10만 |
|---|
| 2025.11.25 | ₩101,033 | ₩110,360 | ₩93,007 | ₩105,036 | +3.96% | 15.1만 |
|---|
| 2025.11.24 | ₩88,344 | ₩110,120 | ₩88,344 | ₩109,760 | +24.24% | 12.2만 |
|---|
| 2025.11.21 | ₩84,221 | ₩88,064 | ₩69,050 | ₩87,463 | +3.85% | 21.1만 |
|---|
| 2025.11.20 | ₩111,281 | ₩114,883 | ₩81,119 | ₩82,019 | -26.29% | 17.2만 |
|---|
| 2025.11.19 | ₩106,517 | ₩117,485 | ₩102,194 | ₩103,115 | -3.19% | 12.6만 |
|---|
| 2025.11.18 | ₩94,829 | ₩106,689 | ₩94,268 | ₩104,796 | +10.51% | 11.2만 |
|---|
| 2025.11.17 | ₩100,193 | ₩107,798 | ₩94,068 | ₩97,391 | -2.80% | 10.6만 |
|---|
| 2025.11.14 | ₩89,185 | ₩114,879 | ₩87,223 | ₩103,635 | +16.20% | 27만 |
|---|
| 2025.11.13 | ₩118,886 | ₩122,048 | ₩97,755 | ₩101,634 | -14.51% | 20.4만 |
|---|
| 2025.11.12 | ₩160,436 | ₩163,999 | ₩128,217 | ₩130,455 | -18.69% | 9.7만 |
|---|
| 2025.11.11 | ₩160,116 | ₩170,964 | ₩151,230 | ₩162,758 | +1.65% | 8.4만 |
|---|
| 2025.11.10 | ₩193,460 | ₩199,132 | ₩176,808 | ₩181,331 | -6.27% | 6.5만 |
|---|
| 2025.11.07 | ₩179,130 | ₩189,858 | ₩154,112 | ₩189,337 | +5.70% | 8.5만 |
|---|
| 2025.11.06 | ₩229,887 | ₩230,407 | ₩195,021 | ₩197,263 | -14.19% | 7.2만 |
|---|
| 2025.11.05 | ₩221,120 | ₩242,215 | ₩206,630 | ₩234,170 | +5.90% | 6.5만 |
|---|
| 2025.11.04 | ₩237,492 | ₩254,304 | ₩200,761 | ₩206,990 | -12.84% | 7.9만 |
|---|
| 2025.11.03 | ₩340,767 | ₩342,048 | ₩259,848 | ₩263,351 | -22.72% | 11.4만 |
|---|
| 2025.10.31 | ₩308,504 | ₩348,252 | ₩303,740 | ₩348,252 | +12.88% | 10.1만 |
|---|
| 2025.10.30 | ₩254,624 | ₩320,232 | ₩249,901 | ₩316,109 | +24.15% | 9.2만 |
|---|
| 2025.10.29 | ₩250,301 | ₩280,483 | ₩240,434 | ₩272,237 | +8.76% | 7.1만 |
|---|
| 2025.10.28 | ₩286,367 | ₩324,235 | ₩242,456 | ₩250,221 | -12.62% | 13.8만 |
|---|
| 2025.10.27 | ₩279,603 | ₩320,232 | ₩273,698 | ₩289,810 | +3.65% | 9.6만 |
|---|
| 2025.10.24 | ₩308,223 | ₩333,746 | ₩268,274 | ₩270,156 | -12.35% | 10.1만 |
|---|
| 2025.10.23 | ₩292,452 | ₩311,346 | ₩254,785 | ₩281,644 | -3.70% | 15.7만 |
|---|
| 2025.10.22 | ₩268,194 | ₩285,767 | ₩207,350 | ₩233,529 | -12.93% | 3.9만 |
|---|
| 2025.10.21 | ₩330,800 | ₩344,249 | ₩278,382 | ₩292,972 | -11.44% | 2.6만 |
|---|
| 2025.10.20 | ₩421,812 | ₩421,812 | ₩326,838 | ₩343,849 | -18.48% | 7.6만 |
|---|
| 2025.10.17 | ₩359,580 | ₩426,976 | ₩356,258 | ₩396,687 | +10.32% | 7.1만 |
|---|
| 2025.10.16 | ₩587,092 | ₩587,092 | ₩417,022 | ₩428,310 | -27.05% | 9.4만 |
|---|
| 2025.10.15 | ₩653,874 | ₩653,874 | ₩488,354 | ₩609,562 | -6.78% | 6.6만 |
|---|
| 2025.10.14 | ₩584,437 | ₩644,467 | ₩497,694 | ₩610,162 | +4.40% | 8.3만 |
|---|
| 2025.10.13 | ₩430,979 | ₩583,756 | ₩430,979 | ₩583,756 | +35.45% | 8.3만 |
|---|
| 2025.10.10 | ₩463,522 | ₩483,150 | ₩387,134 | ₩389,095 | -16.06% | 12.3만 |
|---|