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 | ₩11,519 | ₩11,519 | ₩10,721 | ₩11,119 | -3.48% | 7.1만 |
| 2026.10.08 | ₩11,746 | ₩11,980 | ₩10,625 | ₩11,306 | -3.75% | 11.4만 |
| 2026.10.07 | ₩12,480 | ₩12,480 | ₩11,786 | ₩12,013 | -3.74% | 9.2만 |
| 2026.10.06 | ₩13,188 | ₩14,015 | ₩12,748 | ₩13,001 | -1.42% | 7.2만 |
| 2026.10.05 | ₩13,014 | ₩13,014 | ₩12,387 | ₩13,001 | -0.10% | 10.4만 |
| 2026.10.02 | ₩14,522 | ₩14,629 | ₩12,987 | ₩13,161 | -9.38% | 8.6만 |
| 2026.10.01 | ₩14,282 | ₩14,453 | ₩13,748 | ₩13,815 | -3.27% | 1.5만 |
| 2026.09.30 | ₩14,235 | ₩15,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,055 |
| -1.27% |
| 6.8만 |
| 2026.09.29 | ₩15,243 | ₩15,243 | ₩14,079 | ₩14,079 | -7.64% | 2.5만 |
|---|
| 2026.09.28 | ₩15,470 | ₩15,777 | ₩14,362 | ₩14,434 | -6.70% | 4.5만 |
|---|
| 2026.09.25 | ₩15,337 | ₩16,952 | ₩15,337 | ₩15,765 | +2.79% | 6.4만 |
|---|
| 2026.09.24 | ₩14,402 | ₩15,617 | ₩13,975 | ₩15,483 | +7.51% | 6만 |
|---|
| 2026.09.23 | ₩17,592 | ₩17,715 | ₩14,696 | ₩14,709 | -16.39% | 5.5만 |
|---|
| 2026.09.22 | ₩15,510 | ₩15,630 | ₩14,749 | ₩15,630 | +0.77% | 5.9만 |
|---|
| 2026.09.21 | ₩15,136 | ₩15,617 | ₩14,856 | ₩15,617 | +3.17% | 3.5만 |
|---|
| 2026.09.18 | ₩15,123 | ₩15,243 | ₩13,067 | ₩14,269 | -5.65% | 7.8만 |
|---|
| 2026.09.17 | ₩13,481 | ₩14,976 | ₩13,481 | ₩14,656 | +8.71% | 14만 |
|---|
| 2026.09.16 | ₩13,214 | ₩13,401 | ₩11,950 | ₩12,628 | -4.43% | 7.8만 |
|---|
| 2026.09.15 | ₩13,121 | ₩13,895 | ₩13,081 | ₩13,133 | +0.09% | 4.8만 |
|---|
| 2026.09.14 | ₩12,360 | ₩14,029 | ₩12,280 | ₩13,388 | +8.32% | 10.9만 |
|---|
| 2026.09.11 | ₩13,588 | ₩14,376 | ₩13,228 | ₩13,508 | -0.59% | 10.1만 |
|---|
| 2026.09.10 | ₩12,881 | ₩13,751 | ₩12,760 | ₩13,348 | +3.63% | 8.5만 |
|---|
| 2026.09.09 | ₩14,269 | ₩14,602 | ₩13,314 | ₩13,468 | -5.61% | 20만 |
|---|
| 2026.09.08 | ₩15,443 | ₩16,685 | ₩13,788 | ₩14,549 | -5.79% | 22.2만 |
|---|
| 2026.09.04 | ₩13,481 | ₩13,828 | ₩13,188 | ₩13,457 | -0.18% | 3.4만 |
|---|
| 2026.09.03 | ₩13,266 | ₩13,641 | ₩13,081 | ₩13,508 | +1.82% | 5.5만 |
|---|
| 2026.09.02 | ₩12,694 | ₩13,081 | ₩12,441 | ₩12,902 | +1.64% | 5.5만 |
|---|
| 2026.09.01 | ₩13,228 | ₩13,415 | ₩12,814 | ₩13,080 | -1.12% | 4.8만 |
|---|
| 2026.08.31 | ₩14,215 | ₩14,696 | ₩14,215 | ₩14,341 | +0.88% | 2.5만 |
|---|
| 2026.08.28 | ₩15,457 | ₩15,670 | ₩13,988 | ₩14,294 | -7.52% | 6.5만 |
|---|
| 2026.08.27 | ₩15,684 | ₩16,235 | ₩15,123 | ₩15,951 | +1.70% | 5.1만 |
|---|
| 2026.08.26 | ₩16,618 | ₩16,792 | ₩14,950 | ₩15,030 | -9.56% | 4.2만 |
|---|
| 2026.08.25 | ₩16,778 | ₩17,532 | ₩15,924 | ₩16,932 | +0.91% | 4.4만 |
|---|
| 2026.08.24 | ₩18,333 | ₩18,333 | ₩15,817 | ₩16,351 | -10.81% | 6.6만 |
|---|
| 2026.08.21 | ₩16,271 | ₩19,421 | ₩16,271 | ₩19,194 | +17.97% | 5.8만 |
|---|
| 2026.08.20 | ₩17,232 | ₩17,232 | ₩14,816 | ₩15,477 | -10.19% | 5.9만 |
|---|
| 2026.08.19 | ₩18,487 | ₩19,248 | ₩16,969 | ₩17,526 | -5.20% | 6.6만 |
|---|
| 2026.08.18 | ₩19,034 | ₩20,462 | ₩18,834 | ₩19,161 | +0.67% | 5.6만 |
|---|
| 2026.08.17 | ₩21,156 | ₩21,917 | ₩20,382 | ₩21,383 | +1.07% | 3.4만 |
|---|
| 2026.08.14 | ₩21,023 | ₩22,491 | ₩21,023 | ₩21,824 | +3.81% | 4.9만 |
|---|
| 2026.08.13 | ₩20,702 | ₩22,865 | ₩20,702 | ₩21,263 | +2.71% | 3.7만 |
|---|
| 2026.08.12 | ₩21,076 | ₩21,103 | ₩19,274 | ₩20,702 | -1.77% | 4.7만 |
|---|
| 2026.08.11 | ₩19,862 | ₩20,249 | ₩18,854 | ₩20,115 | +1.28% | 5.8만 |
|---|
| 2026.08.10 | ₩19,354 | ₩20,355 | ₩18,874 | ₩19,005 | -1.81% | 13.8만 |
|---|
| 2026.08.07 | ₩17,192 | ₩19,728 | ₩16,711 | ₩19,728 | +14.75% | 14.4만 |
|---|
| 2026.08.06 | ₩16,364 | ₩18,086 | ₩15,971 | ₩16,988 | +3.81% | 9만 |
|---|
| 2026.08.05 | ₩18,313 | ₩18,832 | ₩17,299 | ₩17,512 | -4.37% | 4.2만 |
|---|
| 2026.08.04 | ₩17,192 | ₩19,354 | ₩17,018 | ₩18,994 | +10.48% | 13.6만 |
|---|
| 2026.08.03 | ₩13,882 | ₩16,538 | ₩13,882 | ₩16,017 | +15.38% | 6.5만 |
|---|
| 2026.07.31 | ₩14,509 | ₩15,163 | ₩13,775 | ₩14,085 | -2.93% | 5.4만 |
|---|
| 2026.07.30 | ₩11,679 | ₩14,126 | ₩11,653 | ₩13,882 | +18.86% | 11.8만 |
|---|
| 2026.07.29 | ₩13,094 | ₩13,214 | ₩11,079 | ₩11,159 | -14.78% | 21만 |
|---|
| 2026.07.28 | ₩14,589 | ₩14,589 | ₩12,680 | ₩13,521 | -7.32% | 10.3만 |
|---|
| 2026.07.27 | ₩14,896 | ₩16,738 | ₩14,476 | ₩15,817 | +6.18% | 19만 |
|---|
| 2026.07.24 | ₩14,282 | ₩14,341 | ₩13,094 | ₩13,121 | -8.13% | 6.6만 |
|---|
| 2026.07.23 | ₩14,389 | ₩16,017 | ₩14,182 | ₩14,362 | -0.19% | 43.1만 |
|---|
| 2026.07.22 | ₩15,110 | ₩15,924 | ₩14,976 | ₩15,363 | +1.68% | 14.6만 |
|---|
| 2026.07.21 | ₩14,362 | ₩15,537 | ₩14,349 | ₩15,470 | +7.71% | 18.2만 |
|---|
| 2026.07.20 | ₩13,615 | ₩14,202 | ₩13,274 | ₩13,495 | -0.88% | 9.4만 |
|---|
| 2026.07.17 | ₩12,547 | ₩14,082 | ₩11,989 | ₩13,161 | +4.89% | 6.3만 |
|---|
| 2026.07.16 | ₩14,763 | ₩14,829 | ₩12,881 | ₩13,051 | -11.59% | 22.3만 |
|---|
| 2026.07.15 | ₩17,499 | ₩17,819 | ₩14,883 | ₩15,510 | -11.37% | 12.2만 |
|---|
| 2026.07.14 | ₩16,858 | ₩17,675 | ₩16,351 | ₩17,446 | +3.48% | 7.4만 |
|---|
| 2026.07.13 | ₩17,739 | ₩17,899 | ₩15,423 | ₩15,884 | -10.46% | 13.6만 |
|---|
| 2026.07.10 | ₩19,995 | ₩20,075 | ₩18,193 | ₩18,473 | -7.61% | 9.8만 |
|---|
| 2026.07.09 | ₩19,675 | ₩20,142 | ₩19,021 | ₩19,581 | -0.47% | 9.2만 |
|---|
| 2026.07.08 | ₩17,859 | ₩19,715 | ₩17,833 | ₩19,394 | +8.59% | 9.3만 |
|---|
| 2026.07.07 | ₩21,156 | ₩21,156 | ₩17,953 | ₩18,607 | -12.05% | 10.8만 |
|---|
| 2026.07.06 | ₩21,810 | ₩23,893 | ₩21,690 | ₩22,084 | +1.25% | 6.9만 |
|---|
| 2026.07.02 | ₩24,059 | ₩26,195 | ₩21,090 | ₩22,051 | -8.35% | 17.1만 |
|---|
| 2026.07.01 | ₩25,307 | ₩26,682 | ₩23,919 | ₩23,919 | -5.49% | 8.2만 |
|---|
| 2026.06.30 | ₩24,774 | ₩26,696 | ₩24,280 | ₩25,761 | +3.99% | 10.3만 |
|---|
| 2026.06.29 | ₩24,160 | ₩26,856 | ₩23,158 | ₩25,841 | +6.96% | 16.5만 |
|---|
| 2026.06.26 | ₩22,358 | ₩24,693 | ₩21,890 | ₩23,239 | +3.94% | 15.6만 |
|---|
| 2026.06.25 | ₩27,630 | ₩28,511 | ₩23,158 | ₩23,479 | -15.02% | 15.9만 |
|---|
| 2026.06.24 | ₩30,486 | ₩30,713 | ₩25,094 | ₩26,602 | -12.74% | 16.7만 |
|---|
| 2026.06.23 | ₩30,300 | ₩35,505 | ₩28,831 | ₩31,794 | +4.93% | 26.2만 |
|---|
| 2026.06.22 | ₩30,566 | ₩35,225 | ₩29,266 | ₩32,155 | +5.20% | 25.3만 |
|---|
| 2026.06.18 | ₩30,700 | ₩32,288 | ₩26,842 | ₩31,981 | +4.17% | 22.4만 |
|---|
| 2026.06.17 | ₩31,447 | ₩32,235 | ₩28,698 | ₩28,698 | -8.74% | 16.5만 |
|---|
| 2026.06.16 | ₩34,931 | ₩35,799 | ₩29,499 | ₩29,952 | -14.25% | 19.4만 |
|---|
| 2026.06.15 | ₩36,226 | ₩39,283 | ₩35,218 | ₩36,600 | +1.03% | 17만 |
|---|
| 2026.06.12 | ₩30,967 | ₩34,290 | ₩29,792 | ₩31,461 | +1.59% | 19.8만 |
|---|
| 2026.06.11 | ₩27,243 | ₩32,255 | ₩26,589 | ₩30,753 | +12.89% | 21.6만 |
|---|
| 2026.06.10 | ₩27,416 | ₩31,200 | ₩27,136 | ₩27,136 | -1.02% | 21.6만 |
|---|
| 2026.06.09 | ₩34,651 | ₩37,307 | ₩24,200 | ₩27,884 | -19.53% | 33.3만 |
|---|
| 2026.06.08 | ₩33,116 | ₩37,627 | ₩31,568 | ₩34,517 | +4.23% | 22.9만 |
|---|
| 2026.06.05 | ₩40,370 | ₩40,430 | ₩29,365 | ₩31,100 | -22.96% | 30.6만 |
|---|
| 2026.06.04 | ₩41,018 | ₩47,038 | ₩39,843 | ₩43,914 | +7.06% | 22.5만 |
|---|
| 2026.06.03 | ₩53,725 | ₩60,225 | ₩42,713 | ₩44,141 | -17.84% | 62.1만 |
|---|
| 2026.06.02 | ₩50,228 | ₩56,728 | ₩50,228 | ₩55,300 | +10.10% | 31만 |
|---|
| 2026.06.01 | ₩46,530 | ₩53,925 | ₩44,395 | ₩50,401 | +8.32% | 28.9만 |
|---|
| 2026.05.29 | ₩54,673 | ₩54,673 | ₩45,663 | ₩50,081 | -8.40% | 44.8만 |
|---|
| 2026.05.28 | ₩48,332 | ₩58,063 | ₩45,396 | ₩56,221 | +16.32% | 62.2만 |
|---|
| 2026.05.27 | ₩46,891 | ₩50,842 | ₩43,434 | ₩47,011 | +0.26% | 36.4만 |
|---|
| 2026.05.26 | ₩52,710 | ₩55,166 | ₩43,581 | ₩48,800 | -7.42% | 80.4만 |
|---|
| 2026.05.22 | ₩42,793 | ₩59,571 | ₩41,645 | ₩56,047 | +30.97% | 158.9만 |
|---|
| 2026.05.21 | ₩29,619 | ₩39,309 | ₩29,085 | ₩39,109 | +32.04% | 83.4만 |
|---|
| 2026.05.20 | ₩22,024 | ₩25,214 | ₩21,757 | ₩24,413 | +10.85% | 8.9만 |
|---|
| 2026.05.19 | ₩23,118 | ₩23,666 | ₩20,636 | ₩21,861 | -5.44% | 7.6만 |
|---|
| 2026.05.18 | ₩27,763 | ₩27,763 | ₩22,024 | ₩23,612 | -14.95% | 16.4만 |
|---|
| 2026.05.15 | ₩29,352 | ₩29,392 | ₩26,696 | ₩27,657 | -5.78% | 11.2만 |
|---|
| 2026.05.14 | ₩29,245 | ₩34,104 | ₩27,949 | ₩32,475 | +11.05% | 7.9만 |
|---|
| 2026.05.13 | ₩32,035 | ₩32,035 | ₩28,030 | ₩29,926 | -6.58% | 10.3만 |
|---|
| 2026.05.12 | ₩37,587 | ₩38,962 | ₩28,951 | ₩31,541 | -16.09% | 18.8만 |
|---|
| 2026.05.11 | ₩30,613 | ₩38,181 | ₩29,766 | ₩36,936 | +20.65% | 16.7만 |
|---|
| 2026.05.08 | ₩31,194 | ₩31,768 | ₩28,084 | ₩31,768 | +1.84% | 6.3만 |
|---|
| 2026.05.07 | ₩33,436 | ₩34,437 | ₩29,045 | ₩29,699 | -11.18% | 8.2만 |
|---|
| 2026.05.06 | ₩31,487 | ₩36,253 | ₩31,007 | ₩35,946 | +14.16% | 13.6만 |
|---|
| 2026.05.05 | ₩29,125 | ₩30,580 | ₩26,657 | ₩30,059 | +3.21% | 5.7만 |
|---|
| 2026.05.04 | ₩27,496 | ₩31,461 | ₩27,363 | ₩28,618 | +4.08% | 6.9만 |
|---|
| 2026.05.01 | ₩27,043 | ₩28,177 | ₩25,779 | ₩27,697 | +2.42% | 5.9만 |
|---|
| 2026.04.30 | ₩23,819 | ₩27,884 | ₩23,666 | ₩27,550 | +15.66% | 9.8만 |
|---|
| 2026.04.29 | ₩23,866 | ₩23,866 | ₩21,610 | ₩23,599 | -1.12% | 7.1만 |
|---|
| 2026.04.28 | ₩25,187 | ₩25,241 | ₩23,692 | ₩24,560 | -2.49% | 8.5만 |
|---|
| 2026.04.27 | ₩24,093 | ₩26,242 | ₩23,866 | ₩26,095 | +8.31% | 5.4만 |
|---|
| 2026.04.24 | ₩26,869 | ₩26,869 | ₩23,893 | ₩25,214 | -6.16% | 5.7만 |
|---|
| 2026.04.23 | ₩30,446 | ₩30,500 | ₩25,201 | ₩25,921 | -14.86% | 9.2만 |
|---|
| 2026.04.22 | ₩33,103 | ₩34,064 | ₩29,846 | ₩31,487 | -4.88% | 6.4만 |
|---|
| 2026.04.21 | ₩35,986 | ₩36,640 | ₩30,860 | ₩30,873 | -14.21% | 6.7만 |
|---|
| 2026.04.20 | ₩34,704 | ₩36,880 | ₩32,816 | ₩36,012 | +3.77% | 9만 |
|---|
| 2026.04.17 | ₩37,280 | ₩37,374 | ₩34,557 | ₩36,520 | -2.04% | 8.5만 |
|---|
| 2026.04.16 | ₩36,173 | ₩37,748 | ₩30,807 | ₩35,692 | -1.33% | 26.1만 |
|---|
| 2026.04.15 | ₩30,793 | ₩35,505 | ₩28,724 | ₩34,424 | +11.79% | 22.1만 |
|---|
| 2026.04.14 | ₩23,652 | ₩28,574 | ₩23,652 | ₩27,189 | +14.95% | 18.4만 |
|---|
| 2026.04.13 | ₩20,128 | ₩22,184 | ₩19,421 | ₩21,864 | +8.62% | 6만 |
|---|
| 2026.04.10 | ₩19,808 | ₩21,776 | ₩19,808 | ₩20,596 | +3.98% | 4.1만 |
|---|
| 2026.04.09 | ₩19,755 | ₩20,610 | ₩18,981 | ₩19,848 | +0.47% | 4만 |
|---|
| 2026.04.08 | ₩22,024 | ₩22,691 | ₩19,434 | ₩20,382 | -7.45% | 10.2만 |
|---|
| 2026.04.07 | ₩19,021 | ₩19,021 | ₩17,018 | ₩18,527 | -2.60% | 8.6만 |
|---|
| 2026.04.06 | ₩19,181 | ₩20,422 | ₩18,740 | ₩19,474 | +1.53% | 5.4만 |
|---|
| 2026.04.02 | ₩16,258 | ₩19,661 | ₩15,997 | ₩19,514 | +20.03% | 7.4만 |
|---|
| 2026.04.01 | ₩19,835 | ₩20,389 | ₩17,739 | ₩17,739 | -10.57% | 6.5만 |
|---|
| 2026.03.31 | ₩17,546 | ₩19,434 | ₩16,780 | ₩19,207 | +9.47% | 11.9만 |
|---|
| 2026.03.30 | ₩17,979 | ₩18,020 | ₩15,442 | ₩16,364 | -8.98% | 6.5만 |
|---|
| 2026.03.27 | ₩19,942 | ₩20,355 | ₩17,219 | ₩17,606 | -11.71% | 7.2만 |
|---|
| 2026.03.26 | ₩21,784 | ₩21,997 | ₩20,177 | ₩20,569 | -5.58% | 9.1만 |
|---|
| 2026.03.25 | ₩25,521 | ₩26,429 | ₩22,091 | ₩22,798 | -10.67% | 11.1만 |
|---|
| 2026.03.24 | ₩24,333 | ₩25,695 | ₩22,691 | ₩24,146 | -0.77% | 8.4만 |
|---|
| 2026.03.23 | ₩22,611 | ₩25,147 | ₩22,435 | ₩25,147 | +11.22% | 10.5만 |
|---|
| 2026.03.20 | ₩23,279 | ₩23,279 | ₩20,685 | ₩22,171 | -4.76% | 9.4만 |
|---|
| 2026.03.19 | ₩23,118 | ₩24,426 | ₩22,024 | ₩23,853 | +3.18% | 10.2만 |
|---|
| 2026.03.18 | ₩25,801 | ₩26,379 | ₩24,520 | ₩24,814 | -3.83% | 9.2만 |
|---|
| 2026.03.17 | ₩26,095 | ₩27,243 | ₩25,214 | ₩26,562 | +1.79% | 5.7만 |
|---|
| 2026.03.16 | ₩27,537 | ₩29,031 | ₩24,453 | ₩26,228 | -4.75% | 14.9만 |
|---|
| 2026.03.13 | ₩27,363 | ₩29,659 | ₩25,534 | ₩26,549 | -2.98% | 10.2만 |
|---|
| 2026.03.12 | ₩27,964 | ₩28,231 | ₩25,388 | ₩26,255 | -6.11% | 9.3만 |
|---|
| 2026.03.11 | ₩29,258 | ₩30,887 | ₩28,017 | ₩29,018 | -0.82% | 8.5만 |
|---|
| 2026.03.10 | ₩31,441 | ₩32,595 | ₩29,445 | ₩29,459 | -6.30% | 4.2만 |
|---|
| 2026.03.09 | ₩27,870 | ₩31,634 | ₩26,429 | ₩31,474 | +12.93% | 19.7만 |
|---|
| 2026.03.06 | ₩27,990 | ₩31,294 | ₩27,910 | ₩29,472 | +5.29% | 14.4만 |
|---|
| 2026.03.05 | ₩29,492 | ₩29,592 | ₩25,628 | ₩29,232 | -0.88% | 20.9만 |
|---|
| 2026.03.04 | ₩29,752 | ₩32,876 | ₩29,272 | ₩32,035 | +7.67% | 17.2만 |
|---|
| 2026.03.03 | ₩29,392 | ₩31,794 | ₩26,949 | ₩29,512 | +0.41% | 13.7만 |
|---|
| 2026.03.02 | ₩28,471 | ₩32,435 | ₩28,471 | ₩32,195 | +13.08% | 8만 |
|---|
| 2026.02.27 | ₩33,957 | ₩33,957 | ₩28,231 | ₩31,514 | -7.19% | 15.2만 |
|---|
| 2026.02.26 | ₩34,678 | ₩37,921 | ₩34,037 | ₩36,079 | +4.04% | 26.7만 |
|---|
| 2026.02.25 | ₩29,512 | ₩32,675 | ₩28,351 | ₩32,375 | +9.70% | 15.7만 |
|---|
| 2026.02.24 | ₩26,469 | ₩29,116 | ₩25,948 | ₩28,311 | +6.96% | 13.3만 |
|---|
| 2026.02.23 | ₩24,947 | ₩27,790 | ₩24,627 | ₩26,949 | +8.03% | 10.5만 |
|---|
| 2026.02.20 | ₩27,790 | ₩28,791 | ₩25,147 | ₩26,669 | -4.03% | 16.2만 |
|---|
| 2026.02.19 | ₩26,309 | ₩29,352 | ₩25,668 | ₩28,951 | +10.05% | 14만 |
|---|
| 2026.02.18 | ₩25,868 | ₩29,172 | ₩24,547 | ₩27,550 | +6.50% | 11.1만 |
|---|
| 2026.02.17 | ₩25,668 | ₩28,151 | ₩24,226 | ₩25,788 | +0.47% | 12만 |
|---|
| 2026.02.13 | ₩25,428 | ₩27,630 | ₩23,397 | ₩27,390 | +7.72% | 23만 |
|---|
| 2026.02.12 | ₩27,590 | ₩27,590 | ₩23,225 | ₩23,866 | -13.50% | 28.9만 |
|---|
| 2026.02.11 | ₩31,034 | ₩31,034 | ₩26,537 | ₩29,112 | -6.19% | 12.7만 |
|---|
| 2026.02.10 | ₩32,035 | ₩33,757 | ₩30,273 | ₩30,914 | -3.50% | 7.1만 |
|---|
| 2026.02.09 | ₩31,674 | ₩34,718 | ₩30,353 | ₩33,316 | +5.18% | 14.2만 |
|---|
| 2026.02.06 | ₩26,629 | ₩33,877 | ₩26,028 | ₩33,797 | +26.92% | 20.8만 |
|---|
| 2026.02.05 | ₩30,553 | ₩31,154 | ₩24,346 | ₩24,907 | -18.48% | 18.9만 |
|---|
| 2026.02.04 | ₩36,359 | ₩37,080 | ₩29,632 | ₩33,436 | -8.04% | 19.4만 |
|---|
| 2026.02.03 | ₩37,721 | ₩38,001 | ₩33,436 | ₩37,561 | -0.42% | 12.5만 |
|---|
| 2026.02.02 | ₩38,362 | ₩38,362 | ₩33,797 | ₩35,719 | -6.89% | 15.7만 |
|---|
| 2026.01.30 | ₩44,208 | ₩44,208 | ₩35,338 | ₩37,801 | -14.49% | 16.7만 |
|---|
| 2026.01.29 | ₩53,738 | ₩54,059 | ₩42,506 | ₩45,649 | -15.05% | 21.3만 |
|---|
| 2026.01.28 | ₩58,463 | ₩59,144 | ₩54,779 | ₩56,421 | -3.49% | 13.1만 |
|---|
| 2026.01.27 | ₩56,942 | ₩59,424 | ₩53,494 | ₩57,783 | +1.48% | 8.1만 |
|---|
| 2026.01.26 | ₩64,590 | ₩66,352 | ₩53,658 | ₩56,822 | -12.03% | 15.8만 |
|---|
| 2026.01.23 | ₩73,400 | ₩75,081 | ₩63,829 | ₩65,191 | -11.18% | 9.8만 |
|---|
| 2026.01.22 | ₩71,117 | ₩76,563 | ₩69,676 | ₩73,840 | +3.83% | 10.7만 |
|---|
| 2026.01.21 | ₩77,604 | ₩81,689 | ₩59,264 | ₩66,312 | -14.55% | 23.4만 |
|---|
| 2026.01.20 | ₩71,437 | ₩83,370 | ₩66,832 | ₩74,961 | +4.93% | 15만 |
|---|
| 2026.01.16 | ₩75,202 | ₩81,689 | ₩72,318 | ₩78,725 | +4.69% | 11.3만 |
|---|
| 2026.01.15 | ₩82,690 | ₩83,811 | ₩72,839 | ₩73,239 | -11.43% | 9.3만 |
|---|
| 2026.01.14 | ₩70,757 | ₩79,406 | ₩67,954 | ₩79,406 | +12.22% | 7.5만 |
|---|
| 2026.01.13 | ₩80,287 | ₩82,249 | ₩71,077 | ₩72,238 | -10.02% | 10.6만 |
|---|
| 2026.01.12 | ₩72,078 | ₩79,086 | ₩69,115 | ₩78,245 | +8.56% | 8.3만 |
|---|
| 2026.01.09 | ₩78,085 | ₩85,413 | ₩73,800 | ₩73,800 | -5.49% | 12.2만 |
|---|
| 2026.01.08 | ₩74,240 | ₩83,691 | ₩72,559 | ₩77,084 | +3.83% | 9.8만 |
|---|
| 2026.01.07 | ₩76,243 | ₩84,291 | ₩74,841 | ₩77,044 | +1.05% | 10.8만 |
|---|
| 2026.01.06 | ₩75,362 | ₩79,606 | ₩68,835 | ₩78,005 | +3.51% | 11.4만 |
|---|
| 2026.01.05 | ₩68,354 | ₩80,407 | ₩67,633 | ₩75,362 | +10.25% | 23.3만 |
|---|
| 2026.01.02 | ₩62,548 | ₩69,856 | ₩57,182 | ₩67,753 | +8.32% | 10.2만 |
|---|
| 2025.12.31 | ₩61,387 | ₩62,668 | ₩58,864 | ₩60,225 | -1.89% | 6.9만 |
|---|
| 2025.12.30 | ₩62,428 | ₩64,430 | ₩59,585 | ₩61,627 | -1.28% | 8만 |
|---|
| 2025.12.29 | ₩59,104 | ₩63,429 | ₩56,701 | ₩61,146 | +3.46% | 17만 |
|---|
| 2025.12.26 | ₩73,279 | ₩73,440 | ₩61,346 | ₩61,587 | -15.96% | 13만 |
|---|
| 2025.12.24 | ₩79,126 | ₩79,126 | ₩71,638 | ₩74,641 | -5.67% | 6.1만 |
|---|
| 2025.12.23 | ₩83,170 | ₩88,896 | ₩77,044 | ₩78,285 | -5.87% | 18만 |
|---|
| 2025.12.22 | ₩75,962 | ₩94,823 | ₩75,161 | ₩90,458 | +19.08% | 25.1만 |
|---|
| 2025.12.19 | ₩66,472 | ₩72,859 | ₩66,272 | ₩71,477 | +7.53% | 9.5만 |
|---|
| 2025.12.18 | ₩70,476 | ₩72,439 | ₩63,269 | ₩65,992 | -6.36% | 12만 |
|---|
| 2025.12.17 | ₩74,641 | ₩80,768 | ₩63,829 | ₩64,350 | -13.79% | 11.8만 |
|---|
| 2025.12.16 | ₩69,395 | ₩75,714 | ₩68,074 | ₩73,159 | +5.42% | 9만 |
|---|
| 2025.12.15 | ₩87,575 | ₩87,575 | ₩70,476 | ₩70,476 | -19.52% | 13.4만 |
|---|
| 2025.12.12 | ₩88,896 | ₩93,545 | ₩80,968 | ₩85,453 | -3.87% | 15.2만 |
|---|
| 2025.12.11 | ₩99,308 | ₩107,316 | ₩89,757 | ₩105,675 | +6.41% | 15.7만 |
|---|
| 2025.12.10 | ₩114,124 | ₩114,124 | ₩99,708 | ₩100,669 | -11.79% | 21.8만 |
|---|
| 2025.12.09 | ₩113,323 | ₩119,570 | ₩105,955 | ₩117,668 | +3.83% | 14.6만 |
|---|
| 2025.12.08 | ₩122,693 | ₩127,899 | ₩108,117 | ₩118,048 | -3.79% | 19.7만 |
|---|
| 2025.12.05 | ₩130,301 | ₩130,301 | ₩110,079 | ₩117,247 | -10.02% | 21.2만 |
|---|
| 2025.12.04 | ₩101,190 | ₩135,347 | ₩99,244 | ₩134,306 | +32.73% | 23.7만 |
|---|
| 2025.12.03 | ₩86,854 | ₩104,113 | ₩85,012 | ₩102,871 | +18.44% | 6.5만 |
|---|
| 2025.12.02 | ₩87,495 | ₩94,502 | ₩85,252 | ₩86,334 | -1.33% | 7.4만 |
|---|
| 2025.12.01 | ₩95,584 | ₩96,104 | ₩83,691 | ₩87,174 | -8.80% | 7.4만 |
|---|
| 2025.11.28 | ₩100,789 | ₩105,074 | ₩99,107 | ₩101,110 | +0.32% | 5.3만 |
|---|
| 2025.11.26 | ₩107,677 | ₩108,357 | ₩98,907 | ₩101,070 | -6.14% | 10만 |
|---|
| 2025.11.25 | ₩101,070 | ₩110,400 | ₩93,041 | ₩105,074 | +3.96% | 15.1만 |
|---|
| 2025.11.24 | ₩88,376 | ₩110,159 | ₩88,376 | ₩109,799 | +24.24% | 12.2만 |
|---|
| 2025.11.21 | ₩84,251 | ₩88,095 | ₩69,075 | ₩87,495 | +3.85% | 21.1만 |
|---|
| 2025.11.20 | ₩111,321 | ₩114,925 | ₩81,148 | ₩82,049 | -26.29% | 17.2만 |
|---|
| 2025.11.19 | ₩106,555 | ₩117,527 | ₩102,231 | ₩103,152 | -3.19% | 12.6만 |
|---|
| 2025.11.18 | ₩94,863 | ₩106,728 | ₩94,302 | ₩104,834 | +10.51% | 11.2만 |
|---|
| 2025.11.17 | ₩100,229 | ₩107,837 | ₩94,102 | ₩97,426 | -2.80% | 10.6만 |
|---|
| 2025.11.14 | ₩89,217 | ₩114,921 | ₩87,255 | ₩103,672 | +16.20% | 27만 |
|---|
| 2025.11.13 | ₩118,929 | ₩122,092 | ₩97,790 | ₩101,670 | -14.51% | 20.4만 |
|---|
| 2025.11.12 | ₩160,494 | ₩164,058 | ₩128,263 | ₩130,501 | -18.69% | 9.7만 |
|---|
| 2025.11.11 | ₩160,174 | ₩171,025 | ₩151,284 | ₩162,816 | +1.65% | 8.4만 |
|---|
| 2025.11.10 | ₩193,530 | ₩199,204 | ₩176,872 | ₩181,397 | -6.27% | 6.5만 |
|---|
| 2025.11.07 | ₩179,194 | ₩189,926 | ₩154,167 | ₩189,405 | +5.70% | 8.5만 |
|---|
| 2025.11.06 | ₩229,969 | ₩230,490 | ₩195,091 | ₩197,334 | -14.19% | 7.2만 |
|---|
| 2025.11.05 | ₩221,200 | ₩242,303 | ₩206,704 | ₩234,254 | +5.90% | 6.5만 |
|---|
| 2025.11.04 | ₩237,577 | ₩254,396 | ₩200,834 | ₩207,064 | -12.84% | 7.9만 |
|---|
| 2025.11.03 | ₩340,889 | ₩342,171 | ₩259,942 | ₩263,446 | -22.72% | 11.4만 |
|---|
| 2025.10.31 | ₩308,614 | ₩348,378 | ₩303,849 | ₩348,378 | +12.88% | 10.1만 |
|---|
| 2025.10.30 | ₩254,716 | ₩320,347 | ₩249,991 | ₩316,223 | +24.15% | 9.2만 |
|---|
| 2025.10.29 | ₩250,391 | ₩280,584 | ₩240,521 | ₩272,335 | +8.76% | 7.1만 |
|---|
| 2025.10.28 | ₩286,470 | ₩324,352 | ₩242,543 | ₩250,311 | -12.62% | 13.8만 |
|---|
| 2025.10.27 | ₩279,703 | ₩320,347 | ₩273,797 | ₩289,914 | +3.65% | 9.6만 |
|---|
| 2025.10.24 | ₩308,334 | ₩333,866 | ₩268,371 | ₩270,253 | -12.35% | 10.1만 |
|---|
| 2025.10.23 | ₩292,557 | ₩311,458 | ₩254,876 | ₩281,745 | -3.70% | 15.7만 |
|---|
| 2025.10.22 | ₩268,291 | ₩285,870 | ₩207,425 | ₩233,613 | -12.93% | 3.9만 |
|---|
| 2025.10.21 | ₩330,919 | ₩344,373 | ₩278,482 | ₩293,078 | -11.44% | 2.6만 |
|---|
| 2025.10.20 | ₩421,964 | ₩421,964 | ₩326,956 | ₩343,973 | -18.48% | 7.6만 |
|---|
| 2025.10.17 | ₩359,710 | ₩427,130 | ₩356,386 | ₩396,830 | +10.32% | 7.1만 |
|---|
| 2025.10.16 | ₩587,303 | ₩587,303 | ₩417,172 | ₩428,464 | -27.05% | 9.4만 |
|---|
| 2025.10.15 | ₩654,109 | ₩654,109 | ₩488,529 | ₩609,781 | -6.78% | 6.6만 |
|---|
| 2025.10.14 | ₩584,647 | ₩644,699 | ₩497,873 | ₩610,382 | +4.40% | 8.3만 |
|---|
| 2025.10.13 | ₩431,134 | ₩583,966 | ₩431,134 | ₩583,966 | +35.45% | 8.3만 |
|---|
| 2025.10.10 | ₩463,689 | ₩483,324 | ₩387,273 | ₩389,235 | -16.06% | 12.3만 |
|---|