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 | ₩11,507 | ₩11,507 | ₩10,710 | ₩11,107 | -3.48% | 7.1만 |
| 2026.10.08 | ₩11,734 | ₩11,967 | ₩10,614 | ₩11,294 | -3.75% | 11.4만 |
| 2026.10.07 | ₩12,467 | ₩12,467 | ₩11,774 | ₩12,001 | -3.74% | 9.2만 |
| 2026.10.06 | ₩13,174 | ₩14,001 | ₩12,735 | ₩12,987 | -1.42% | 7.2만 |
| 2026.10.05 | ₩13,001 | ₩13,001 | ₩12,374 | ₩12,987 | -0.10% | 10.4만 |
| 2026.10.02 | ₩14,507 | ₩14,614 | ₩12,974 | ₩13,147 | -9.38% | 8.6만 |
| 2026.10.01 | ₩14,267 | ₩14,438 | ₩13,734 | ₩13,801 | -3.27% | 1.5만 |
| 2026.09.30 | ₩14,221 | ₩15,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,041 |
| -1.27% |
| 6.8만 |
| 2026.09.29 | ₩15,227 | ₩15,227 | ₩14,065 | ₩14,065 | -7.64% | 2.5만 |
|---|
| 2026.09.28 | ₩15,454 | ₩15,761 | ₩14,347 | ₩14,419 | -6.70% | 4.5만 |
|---|
| 2026.09.25 | ₩15,321 | ₩16,934 | ₩15,321 | ₩15,749 | +2.79% | 6.4만 |
|---|
| 2026.09.24 | ₩14,387 | ₩15,601 | ₩13,961 | ₩15,467 | +7.51% | 6만 |
|---|
| 2026.09.23 | ₩17,574 | ₩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 | ₩15,107 | ₩15,227 | ₩13,054 | ₩14,254 | -5.65% | 7.8만 |
|---|
| 2026.09.17 | ₩13,467 | ₩14,961 | ₩13,467 | ₩14,641 | +8.71% | 14만 |
|---|
| 2026.09.16 | ₩13,201 | ₩13,387 | ₩11,938 | ₩12,615 | -4.43% | 7.8만 |
|---|
| 2026.09.15 | ₩13,107 | ₩13,881 | ₩13,067 | ₩13,119 | +0.09% | 4.8만 |
|---|
| 2026.09.14 | ₩12,347 | ₩14,014 | ₩12,267 | ₩13,374 | +8.32% | 10.9만 |
|---|
| 2026.09.11 | ₩13,574 | ₩14,361 | ₩13,214 | ₩13,494 | -0.59% | 10.1만 |
|---|
| 2026.09.10 | ₩12,867 | ₩13,737 | ₩12,747 | ₩13,334 | +3.63% | 8.5만 |
|---|
| 2026.09.09 | ₩14,254 | ₩14,587 | ₩13,301 | ₩13,454 | -5.61% | 20만 |
|---|
| 2026.09.08 | ₩15,427 | ₩16,668 | ₩13,774 | ₩14,534 | -5.79% | 22.2만 |
|---|
| 2026.09.04 | ₩13,467 | ₩13,814 | ₩13,174 | ₩13,443 | -0.18% | 3.4만 |
|---|
| 2026.09.03 | ₩13,253 | ₩13,627 | ₩13,067 | ₩13,494 | +1.82% | 5.5만 |
|---|
| 2026.09.02 | ₩12,681 | ₩13,067 | ₩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 | ₩14,279 | -7.52% | 6.5만 |
|---|
| 2026.08.27 | ₩15,667 | ₩16,218 | ₩15,107 | ₩15,934 | +1.70% | 5.1만 |
|---|
| 2026.08.26 | ₩16,601 | ₩16,774 | ₩14,934 | ₩15,014 | -9.56% | 4.2만 |
|---|
| 2026.08.25 | ₩16,761 | ₩17,514 | ₩15,907 | ₩16,914 | +0.91% | 4.4만 |
|---|
| 2026.08.24 | ₩18,314 | ₩18,314 | ₩15,801 | ₩16,334 | -10.81% | 6.6만 |
|---|
| 2026.08.21 | ₩16,254 | ₩19,401 | ₩16,254 | ₩19,174 | +17.97% | 5.8만 |
|---|
| 2026.08.20 | ₩17,214 | ₩17,214 | ₩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 | ₩19,014 | ₩20,441 | ₩18,814 | ₩19,141 | +0.67% | 5.6만 |
|---|
| 2026.08.17 | ₩21,134 | ₩21,894 | ₩20,361 | ₩21,361 | +1.07% | 3.4만 |
|---|
| 2026.08.14 | ₩21,001 | ₩22,468 | ₩21,001 | ₩21,801 | +3.81% | 4.9만 |
|---|
| 2026.08.13 | ₩20,681 | ₩22,841 | ₩20,681 | ₩21,241 | +2.71% | 3.7만 |
|---|
| 2026.08.12 | ₩21,054 | ₩21,081 | ₩19,254 | ₩20,681 | -1.77% | 4.7만 |
|---|
| 2026.08.11 | ₩19,841 | ₩20,228 | ₩18,834 | ₩20,094 | +1.28% | 5.8만 |
|---|
| 2026.08.10 | ₩19,334 | ₩20,334 | ₩18,854 | ₩18,985 | -1.81% | 13.8만 |
|---|
| 2026.08.07 | ₩17,174 | ₩19,708 | ₩16,694 | ₩19,708 | +14.75% | 14.4만 |
|---|
| 2026.08.06 | ₩16,347 | ₩18,068 | ₩15,954 | ₩16,970 | +3.81% | 9만 |
|---|
| 2026.08.05 | ₩18,294 | ₩18,813 | ₩17,281 | ₩17,494 | -4.37% | 4.2만 |
|---|
| 2026.08.04 | ₩17,174 | ₩19,334 | ₩17,001 | ₩18,974 | +10.48% | 13.6만 |
|---|
| 2026.08.03 | ₩13,867 | ₩16,521 | ₩13,867 | ₩16,001 | +15.38% | 6.5만 |
|---|
| 2026.07.31 | ₩14,494 | ₩15,147 | ₩13,761 | ₩14,070 | -2.93% | 5.4만 |
|---|
| 2026.07.30 | ₩11,667 | ₩14,111 | ₩11,641 | ₩13,867 | +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 | ₩12,667 | ₩13,507 | -7.32% | 10.3만 |
|---|
| 2026.07.27 | ₩14,881 | ₩16,721 | ₩14,461 | ₩15,801 | +6.18% | 19만 |
|---|
| 2026.07.24 | ₩14,267 | ₩14,326 | ₩13,081 | ₩13,107 | -8.13% | 6.6만 |
|---|
| 2026.07.23 | ₩14,374 | ₩16,001 | ₩14,167 | ₩14,347 | -0.19% | 43.1만 |
|---|
| 2026.07.22 | ₩15,094 | ₩15,907 | ₩14,961 | ₩15,347 | +1.68% | 14.6만 |
|---|
| 2026.07.21 | ₩14,347 | ₩15,521 | ₩14,334 | ₩15,454 | +7.71% | 18.2만 |
|---|
| 2026.07.20 | ₩13,601 | ₩14,187 | ₩13,261 | ₩13,481 | -0.88% | 9.4만 |
|---|
| 2026.07.17 | ₩12,534 | ₩14,067 | ₩11,977 | ₩13,147 | +4.89% | 6.3만 |
|---|
| 2026.07.16 | ₩14,747 | ₩14,814 | ₩12,867 | ₩13,038 | -11.59% | 22.3만 |
|---|
| 2026.07.15 | ₩17,481 | ₩17,801 | ₩14,867 | ₩15,494 | -11.37% | 12.2만 |
|---|
| 2026.07.14 | ₩16,841 | ₩17,657 | ₩16,334 | ₩17,428 | +3.48% | 7.4만 |
|---|
| 2026.07.13 | ₩17,721 | ₩17,881 | ₩15,407 | ₩15,867 | -10.46% | 13.6만 |
|---|
| 2026.07.10 | ₩19,974 | ₩20,054 | ₩18,174 | ₩18,454 | -7.61% | 9.8만 |
|---|
| 2026.07.09 | ₩19,654 | ₩20,121 | ₩19,001 | ₩19,561 | -0.47% | 9.2만 |
|---|
| 2026.07.08 | ₩17,841 | ₩19,694 | ₩17,814 | ₩19,374 | +8.59% | 9.3만 |
|---|
| 2026.07.07 | ₩21,134 | ₩21,134 | ₩17,934 | ₩18,588 | -12.05% | 10.8만 |
|---|
| 2026.07.06 | ₩21,788 | ₩23,868 | ₩21,668 | ₩22,061 | +1.25% | 6.9만 |
|---|
| 2026.07.02 | ₩24,035 | ₩26,168 | ₩21,068 | ₩22,028 | -8.35% | 17.1만 |
|---|
| 2026.07.01 | ₩25,281 | ₩26,655 | ₩23,895 | ₩23,895 | -5.49% | 8.2만 |
|---|
| 2026.06.30 | ₩24,748 | ₩26,668 | ₩24,255 | ₩25,735 | +3.99% | 10.3만 |
|---|
| 2026.06.29 | ₩24,135 | ₩26,828 | ₩23,134 | ₩25,815 | +6.96% | 16.5만 |
|---|
| 2026.06.26 | ₩22,334 | ₩24,668 | ₩21,868 | ₩23,214 | +3.94% | 15.6만 |
|---|
| 2026.06.25 | ₩27,601 | ₩28,481 | ₩23,134 | ₩23,455 | -15.02% | 15.9만 |
|---|
| 2026.06.24 | ₩30,455 | ₩30,682 | ₩25,068 | ₩26,575 | -12.74% | 16.7만 |
|---|
| 2026.06.23 | ₩30,268 | ₩35,468 | ₩28,801 | ₩31,762 | +4.93% | 26.2만 |
|---|
| 2026.06.22 | ₩30,535 | ₩35,188 | ₩29,236 | ₩32,122 | +5.20% | 25.3만 |
|---|
| 2026.06.18 | ₩30,668 | ₩32,255 | ₩26,815 | ₩31,948 | +4.17% | 22.4만 |
|---|
| 2026.06.17 | ₩31,415 | ₩32,202 | ₩28,668 | ₩28,668 | -8.74% | 16.5만 |
|---|
| 2026.06.16 | ₩34,895 | ₩35,762 | ₩29,468 | ₩29,921 | -14.25% | 19.4만 |
|---|
| 2026.06.15 | ₩36,188 | ₩39,242 | ₩35,182 | ₩36,562 | +1.03% | 17만 |
|---|
| 2026.06.12 | ₩30,935 | ₩34,255 | ₩29,761 | ₩31,428 | +1.59% | 19.8만 |
|---|
| 2026.06.11 | ₩27,215 | ₩32,222 | ₩26,561 | ₩30,722 | +12.89% | 21.6만 |
|---|
| 2026.06.10 | ₩27,388 | ₩31,168 | ₩27,108 | ₩27,108 | -1.02% | 21.6만 |
|---|
| 2026.06.09 | ₩34,615 | ₩37,269 | ₩24,175 | ₩27,855 | -19.53% | 33.3만 |
|---|
| 2026.06.08 | ₩33,082 | ₩37,589 | ₩31,535 | ₩34,482 | +4.23% | 22.9만 |
|---|
| 2026.06.05 | ₩40,329 | ₩40,389 | ₩29,335 | ₩31,068 | -22.96% | 30.6만 |
|---|
| 2026.06.04 | ₩40,975 | ₩46,989 | ₩39,802 | ₩43,869 | +7.06% | 22.5만 |
|---|
| 2026.06.03 | ₩53,669 | ₩60,163 | ₩42,669 | ₩44,096 | -17.84% | 62.1만 |
|---|
| 2026.06.02 | ₩50,176 | ₩56,670 | ₩50,176 | ₩55,243 | +10.10% | 31만 |
|---|
| 2026.06.01 | ₩46,482 | ₩53,869 | ₩44,349 | ₩50,349 | +8.32% | 28.9만 |
|---|
| 2026.05.29 | ₩54,616 | ₩54,616 | ₩45,616 | ₩50,029 | -8.40% | 44.8만 |
|---|
| 2026.05.28 | ₩48,282 | ₩58,003 | ₩45,349 | ₩56,163 | +16.32% | 62.2만 |
|---|
| 2026.05.27 | ₩46,842 | ₩50,789 | ₩43,389 | ₩46,962 | +0.26% | 36.4만 |
|---|
| 2026.05.26 | ₩52,656 | ₩55,109 | ₩43,536 | ₩48,749 | -7.42% | 80.4만 |
|---|
| 2026.05.22 | ₩42,749 | ₩59,510 | ₩41,602 | ₩55,989 | +30.97% | 158.9만 |
|---|
| 2026.05.21 | ₩29,588 | ₩39,269 | ₩29,055 | ₩39,069 | +32.04% | 83.4만 |
|---|
| 2026.05.20 | ₩22,001 | ₩25,188 | ₩21,734 | ₩24,388 | +10.85% | 8.9만 |
|---|
| 2026.05.19 | ₩23,094 | ₩23,641 | ₩20,614 | ₩21,838 | -5.44% | 7.6만 |
|---|
| 2026.05.18 | ₩27,735 | ₩27,735 | ₩22,001 | ₩23,588 | -14.95% | 16.4만 |
|---|
| 2026.05.15 | ₩29,321 | ₩29,361 | ₩26,668 | ₩27,628 | -5.78% | 11.2만 |
|---|
| 2026.05.14 | ₩29,215 | ₩34,068 | ₩27,920 | ₩32,442 | +11.05% | 7.9만 |
|---|
| 2026.05.13 | ₩32,002 | ₩32,002 | ₩28,001 | ₩29,895 | -6.58% | 10.3만 |
|---|
| 2026.05.12 | ₩37,549 | ₩38,922 | ₩28,921 | ₩31,508 | -16.09% | 18.8만 |
|---|
| 2026.05.11 | ₩30,582 | ₩38,142 | ₩29,735 | ₩36,898 | +20.65% | 16.7만 |
|---|
| 2026.05.08 | ₩31,162 | ₩31,735 | ₩28,055 | ₩31,735 | +1.84% | 6.3만 |
|---|
| 2026.05.07 | ₩33,402 | ₩34,402 | ₩29,015 | ₩29,668 | -11.18% | 8.2만 |
|---|
| 2026.05.06 | ₩31,455 | ₩36,215 | ₩30,975 | ₩35,908 | +14.16% | 13.6만 |
|---|
| 2026.05.05 | ₩29,095 | ₩30,548 | ₩26,629 | ₩30,028 | +3.21% | 5.7만 |
|---|
| 2026.05.04 | ₩27,468 | ₩31,428 | ₩27,335 | ₩28,588 | +4.08% | 6.9만 |
|---|
| 2026.05.01 | ₩27,015 | ₩28,148 | ₩25,752 | ₩27,668 | +2.42% | 5.9만 |
|---|
| 2026.04.30 | ₩23,795 | ₩27,855 | ₩23,641 | ₩27,521 | +15.66% | 9.8만 |
|---|
| 2026.04.29 | ₩23,841 | ₩23,841 | ₩21,588 | ₩23,575 | -1.12% | 7.1만 |
|---|
| 2026.04.28 | ₩25,161 | ₩25,215 | ₩23,668 | ₩24,535 | -2.49% | 8.5만 |
|---|
| 2026.04.27 | ₩24,068 | ₩26,215 | ₩23,841 | ₩26,068 | +8.31% | 5.4만 |
|---|
| 2026.04.24 | ₩26,841 | ₩26,841 | ₩23,868 | ₩25,188 | -6.16% | 5.7만 |
|---|
| 2026.04.23 | ₩30,415 | ₩30,468 | ₩25,175 | ₩25,895 | -14.86% | 9.2만 |
|---|
| 2026.04.22 | ₩33,068 | ₩34,028 | ₩29,815 | ₩31,455 | -4.88% | 6.4만 |
|---|
| 2026.04.21 | ₩35,948 | ₩36,602 | ₩30,828 | ₩30,842 | -14.21% | 6.7만 |
|---|
| 2026.04.20 | ₩34,668 | ₩36,842 | ₩32,782 | ₩35,975 | +3.77% | 9만 |
|---|
| 2026.04.17 | ₩37,242 | ₩37,335 | ₩34,522 | ₩36,482 | -2.04% | 8.5만 |
|---|
| 2026.04.16 | ₩36,135 | ₩37,709 | ₩30,775 | ₩35,655 | -1.33% | 26.1만 |
|---|
| 2026.04.15 | ₩30,762 | ₩35,468 | ₩28,695 | ₩34,388 | +11.79% | 22.1만 |
|---|
| 2026.04.14 | ₩23,628 | ₩28,544 | ₩23,628 | ₩27,161 | +14.95% | 18.4만 |
|---|
| 2026.04.13 | ₩20,108 | ₩22,161 | ₩19,401 | ₩21,841 | +8.62% | 6만 |
|---|
| 2026.04.10 | ₩19,788 | ₩21,753 | ₩19,788 | ₩20,574 | +3.98% | 4.1만 |
|---|
| 2026.04.09 | ₩19,734 | ₩20,589 | ₩18,961 | ₩19,828 | +0.47% | 4만 |
|---|
| 2026.04.08 | ₩22,001 | ₩22,668 | ₩19,414 | ₩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 | ₩19,454 | +1.53% | 5.4만 |
|---|
| 2026.04.02 | ₩16,241 | ₩19,641 | ₩15,981 | ₩19,494 | +20.03% | 7.4만 |
|---|
| 2026.04.01 | ₩19,814 | ₩20,368 | ₩17,721 | ₩17,721 | -10.57% | 6.5만 |
|---|
| 2026.03.31 | ₩17,528 | ₩19,414 | ₩16,762 | ₩19,188 | +9.47% | 11.9만 |
|---|
| 2026.03.30 | ₩17,961 | ₩18,001 | ₩15,426 | ₩16,347 | -8.98% | 6.5만 |
|---|
| 2026.03.27 | ₩19,921 | ₩20,334 | ₩17,201 | ₩17,588 | -11.71% | 7.2만 |
|---|
| 2026.03.26 | ₩21,761 | ₩21,974 | ₩20,156 | ₩20,548 | -5.58% | 9.1만 |
|---|
| 2026.03.25 | ₩25,495 | ₩26,401 | ₩22,068 | ₩22,774 | -10.67% | 11.1만 |
|---|
| 2026.03.24 | ₩24,308 | ₩25,668 | ₩22,668 | ₩24,121 | -0.77% | 8.4만 |
|---|
| 2026.03.23 | ₩22,588 | ₩25,121 | ₩22,412 | ₩25,121 | +11.22% | 10.5만 |
|---|
| 2026.03.20 | ₩23,254 | ₩23,254 | ₩20,664 | ₩22,148 | -4.76% | 9.4만 |
|---|
| 2026.03.19 | ₩23,094 | ₩24,401 | ₩22,001 | ₩23,828 | +3.18% | 10.2만 |
|---|
| 2026.03.18 | ₩25,775 | ₩26,352 | ₩24,495 | ₩24,788 | -3.83% | 9.2만 |
|---|
| 2026.03.17 | ₩26,068 | ₩27,215 | ₩25,188 | ₩26,535 | +1.79% | 5.7만 |
|---|
| 2026.03.16 | ₩27,508 | ₩29,001 | ₩24,428 | ₩26,201 | -4.75% | 14.9만 |
|---|
| 2026.03.13 | ₩27,335 | ₩29,628 | ₩25,508 | ₩26,521 | -2.98% | 10.2만 |
|---|
| 2026.03.12 | ₩27,935 | ₩28,201 | ₩25,361 | ₩26,228 | -6.11% | 9.3만 |
|---|
| 2026.03.11 | ₩29,228 | ₩30,855 | ₩27,988 | ₩28,988 | -0.82% | 8.5만 |
|---|
| 2026.03.10 | ₩31,408 | ₩32,562 | ₩29,415 | ₩29,428 | -6.30% | 4.2만 |
|---|
| 2026.03.09 | ₩27,841 | ₩31,602 | ₩26,401 | ₩31,442 | +12.93% | 19.7만 |
|---|
| 2026.03.06 | ₩27,961 | ₩31,262 | ₩27,881 | ₩29,441 | +5.29% | 14.4만 |
|---|
| 2026.03.05 | ₩29,461 | ₩29,561 | ₩25,601 | ₩29,201 | -0.88% | 20.9만 |
|---|
| 2026.03.04 | ₩29,721 | ₩32,842 | ₩29,241 | ₩32,002 | +7.67% | 17.2만 |
|---|
| 2026.03.03 | ₩29,361 | ₩31,762 | ₩26,921 | ₩29,481 | +0.41% | 13.7만 |
|---|
| 2026.03.02 | ₩28,441 | ₩32,402 | ₩28,441 | ₩32,162 | +13.08% | 8만 |
|---|
| 2026.02.27 | ₩33,922 | ₩33,922 | ₩28,201 | ₩31,482 | -7.19% | 15.2만 |
|---|
| 2026.02.26 | ₩34,642 | ₩37,882 | ₩34,002 | ₩36,042 | +4.04% | 26.7만 |
|---|
| 2026.02.25 | ₩29,481 | ₩32,642 | ₩28,321 | ₩32,342 | +9.70% | 15.7만 |
|---|
| 2026.02.24 | ₩26,441 | ₩29,085 | ₩25,921 | ₩28,281 | +6.96% | 13.3만 |
|---|
| 2026.02.23 | ₩24,921 | ₩27,761 | ₩24,601 | ₩26,921 | +8.03% | 10.5만 |
|---|
| 2026.02.20 | ₩27,761 | ₩28,761 | ₩25,121 | ₩26,641 | -4.03% | 16.2만 |
|---|
| 2026.02.19 | ₩26,281 | ₩29,321 | ₩25,641 | ₩28,921 | +10.05% | 14만 |
|---|
| 2026.02.18 | ₩25,841 | ₩29,141 | ₩24,521 | ₩27,521 | +6.50% | 11.1만 |
|---|
| 2026.02.17 | ₩25,641 | ₩28,121 | ₩24,201 | ₩25,761 | +0.47% | 12만 |
|---|
| 2026.02.13 | ₩25,401 | ₩27,601 | ₩23,373 | ₩27,361 | +7.72% | 23만 |
|---|
| 2026.02.12 | ₩27,561 | ₩27,561 | ₩23,201 | ₩23,841 | -13.50% | 28.9만 |
|---|
| 2026.02.11 | ₩31,002 | ₩31,002 | ₩26,509 | ₩29,081 | -6.19% | 12.7만 |
|---|
| 2026.02.10 | ₩32,002 | ₩33,722 | ₩30,242 | ₩30,882 | -3.50% | 7.1만 |
|---|
| 2026.02.09 | ₩31,642 | ₩34,682 | ₩30,322 | ₩33,282 | +5.18% | 14.2만 |
|---|
| 2026.02.06 | ₩26,601 | ₩33,842 | ₩26,001 | ₩33,762 | +26.92% | 20.8만 |
|---|
| 2026.02.05 | ₩30,522 | ₩31,122 | ₩24,321 | ₩24,881 | -18.48% | 18.9만 |
|---|
| 2026.02.04 | ₩36,322 | ₩37,042 | ₩29,601 | ₩33,402 | -8.04% | 19.4만 |
|---|
| 2026.02.03 | ₩37,682 | ₩37,962 | ₩33,402 | ₩37,522 | -0.42% | 12.5만 |
|---|
| 2026.02.02 | ₩38,322 | ₩38,322 | ₩33,762 | ₩35,682 | -6.89% | 15.7만 |
|---|
| 2026.01.30 | ₩44,162 | ₩44,162 | ₩35,302 | ₩37,762 | -14.49% | 16.7만 |
|---|
| 2026.01.29 | ₩53,683 | ₩54,003 | ₩42,462 | ₩45,602 | -15.05% | 21.3만 |
|---|
| 2026.01.28 | ₩58,403 | ₩59,083 | ₩54,723 | ₩56,363 | -3.49% | 13.1만 |
|---|
| 2026.01.27 | ₩56,883 | ₩59,363 | ₩53,439 | ₩57,723 | +1.48% | 8.1만 |
|---|
| 2026.01.26 | ₩64,523 | ₩66,283 | ₩53,603 | ₩56,763 | -12.03% | 15.8만 |
|---|
| 2026.01.23 | ₩73,324 | ₩75,004 | ₩63,763 | ₩65,123 | -11.18% | 9.8만 |
|---|
| 2026.01.22 | ₩71,044 | ₩76,484 | ₩69,603 | ₩73,764 | +3.83% | 10.7만 |
|---|
| 2026.01.21 | ₩77,524 | ₩81,604 | ₩59,203 | ₩66,243 | -14.55% | 23.4만 |
|---|
| 2026.01.20 | ₩71,364 | ₩83,284 | ₩66,763 | ₩74,884 | +4.93% | 15만 |
|---|
| 2026.01.16 | ₩75,124 | ₩81,604 | ₩72,244 | ₩78,644 | +4.69% | 11.3만 |
|---|
| 2026.01.15 | ₩82,604 | ₩83,724 | ₩72,764 | ₩73,164 | -11.43% | 9.3만 |
|---|
| 2026.01.14 | ₩70,684 | ₩79,324 | ₩67,883 | ₩79,324 | +12.22% | 7.5만 |
|---|
| 2026.01.13 | ₩80,204 | ₩82,164 | ₩71,004 | ₩72,164 | -10.02% | 10.6만 |
|---|
| 2026.01.12 | ₩72,004 | ₩79,004 | ₩69,043 | ₩78,164 | +8.56% | 8.3만 |
|---|
| 2026.01.09 | ₩78,004 | ₩85,324 | ₩73,724 | ₩73,724 | -5.49% | 12.2만 |
|---|
| 2026.01.08 | ₩74,164 | ₩83,604 | ₩72,484 | ₩77,004 | +3.83% | 9.8만 |
|---|
| 2026.01.07 | ₩76,164 | ₩84,204 | ₩74,764 | ₩76,964 | +1.05% | 10.8만 |
|---|
| 2026.01.06 | ₩75,284 | ₩79,524 | ₩68,763 | ₩77,924 | +3.51% | 11.4만 |
|---|
| 2026.01.05 | ₩68,283 | ₩80,324 | ₩67,563 | ₩75,284 | +10.25% | 23.3만 |
|---|
| 2026.01.02 | ₩62,483 | ₩69,783 | ₩57,123 | ₩67,683 | +8.32% | 10.2만 |
|---|
| 2025.12.31 | ₩61,323 | ₩62,603 | ₩58,803 | ₩60,163 | -1.89% | 6.9만 |
|---|
| 2025.12.30 | ₩62,363 | ₩64,363 | ₩59,523 | ₩61,563 | -1.28% | 8만 |
|---|
| 2025.12.29 | ₩59,043 | ₩63,363 | ₩56,643 | ₩61,083 | +3.46% | 17만 |
|---|
| 2025.12.26 | ₩73,204 | ₩73,364 | ₩61,283 | ₩61,523 | -15.96% | 13만 |
|---|
| 2025.12.24 | ₩79,044 | ₩79,044 | ₩71,564 | ₩74,564 | -5.67% | 6.1만 |
|---|
| 2025.12.23 | ₩83,084 | ₩88,804 | ₩76,964 | ₩78,204 | -5.87% | 18만 |
|---|
| 2025.12.22 | ₩75,884 | ₩94,725 | ₩75,084 | ₩90,365 | +19.08% | 25.1만 |
|---|
| 2025.12.19 | ₩66,403 | ₩72,784 | ₩66,203 | ₩71,404 | +7.53% | 9.5만 |
|---|
| 2025.12.18 | ₩70,404 | ₩72,364 | ₩63,203 | ₩65,923 | -6.36% | 12만 |
|---|
| 2025.12.17 | ₩74,564 | ₩80,684 | ₩63,763 | ₩64,283 | -13.79% | 11.8만 |
|---|
| 2025.12.16 | ₩69,323 | ₩75,636 | ₩68,003 | ₩73,084 | +5.42% | 9만 |
|---|
| 2025.12.15 | ₩87,484 | ₩87,484 | ₩70,404 | ₩70,404 | -19.52% | 13.4만 |
|---|
| 2025.12.12 | ₩88,804 | ₩93,449 | ₩80,884 | ₩85,364 | -3.87% | 15.2만 |
|---|
| 2025.12.11 | ₩99,205 | ₩107,205 | ₩89,664 | ₩105,565 | +6.41% | 15.7만 |
|---|
| 2025.12.10 | ₩114,006 | ₩114,006 | ₩99,605 | ₩100,565 | -11.79% | 21.8만 |
|---|
| 2025.12.09 | ₩113,206 | ₩119,446 | ₩105,845 | ₩117,546 | +3.83% | 14.6만 |
|---|
| 2025.12.08 | ₩122,566 | ₩127,766 | ₩108,005 | ₩117,926 | -3.79% | 19.7만 |
|---|
| 2025.12.05 | ₩130,167 | ₩130,167 | ₩109,965 | ₩117,126 | -10.02% | 21.2만 |
|---|
| 2025.12.04 | ₩101,085 | ₩135,207 | ₩99,141 | ₩134,167 | +32.73% | 23.7만 |
|---|
| 2025.12.03 | ₩86,764 | ₩104,005 | ₩84,924 | ₩102,765 | +18.44% | 6.5만 |
|---|
| 2025.12.02 | ₩87,404 | ₩94,405 | ₩85,164 | ₩86,244 | -1.33% | 7.4만 |
|---|
| 2025.12.01 | ₩95,485 | ₩96,005 | ₩83,604 | ₩87,084 | -8.80% | 7.4만 |
|---|
| 2025.11.28 | ₩100,685 | ₩104,965 | ₩99,005 | ₩101,005 | +0.32% | 5.3만 |
|---|
| 2025.11.26 | ₩107,565 | ₩108,245 | ₩98,805 | ₩100,965 | -6.14% | 10만 |
|---|
| 2025.11.25 | ₩100,965 | ₩110,286 | ₩92,945 | ₩104,965 | +3.96% | 15.1만 |
|---|
| 2025.11.24 | ₩88,284 | ₩110,046 | ₩88,284 | ₩109,685 | +24.24% | 12.2만 |
|---|
| 2025.11.21 | ₩84,164 | ₩88,004 | ₩69,003 | ₩87,404 | +3.85% | 21.1만 |
|---|
| 2025.11.20 | ₩111,206 | ₩114,806 | ₩81,064 | ₩81,964 | -26.29% | 17.2만 |
|---|
| 2025.11.19 | ₩106,445 | ₩117,406 | ₩102,125 | ₩103,045 | -3.19% | 12.6만 |
|---|
| 2025.11.18 | ₩94,765 | ₩106,617 | ₩94,205 | ₩104,725 | +10.51% | 11.2만 |
|---|
| 2025.11.17 | ₩100,125 | ₩107,725 | ₩94,005 | ₩97,325 | -2.80% | 10.6만 |
|---|
| 2025.11.14 | ₩89,124 | ₩114,802 | ₩87,164 | ₩103,565 | +16.20% | 27만 |
|---|
| 2025.11.13 | ₩118,806 | ₩121,966 | ₩97,689 | ₩101,565 | -14.51% | 20.4만 |
|---|
| 2025.11.12 | ₩160,328 | ₩163,888 | ₩128,130 | ₩130,367 | -18.69% | 9.7만 |
|---|
| 2025.11.11 | ₩160,008 | ₩170,849 | ₩151,128 | ₩162,648 | +1.65% | 8.4만 |
|---|
| 2025.11.10 | ₩193,330 | ₩198,998 | ₩176,689 | ₩181,209 | -6.27% | 6.5만 |
|---|
| 2025.11.07 | ₩179,009 | ₩189,729 | ₩154,008 | ₩189,209 | +5.70% | 8.5만 |
|---|
| 2025.11.06 | ₩229,731 | ₩230,252 | ₩194,890 | ₩197,130 | -14.19% | 7.2만 |
|---|
| 2025.11.05 | ₩220,971 | ₩242,052 | ₩206,490 | ₩234,012 | +5.90% | 6.5만 |
|---|
| 2025.11.04 | ₩237,332 | ₩254,133 | ₩200,626 | ₩206,850 | -12.84% | 7.9만 |
|---|
| 2025.11.03 | ₩340,537 | ₩341,817 | ₩259,673 | ₩263,173 | -22.72% | 11.4만 |
|---|
| 2025.10.31 | ₩308,295 | ₩348,017 | ₩303,535 | ₩348,017 | +12.88% | 10.1만 |
|---|
| 2025.10.30 | ₩254,453 | ₩320,016 | ₩249,732 | ₩315,896 | +24.15% | 9.2만 |
|---|
| 2025.10.29 | ₩250,133 | ₩280,294 | ₩240,272 | ₩272,054 | +8.76% | 7.1만 |
|---|
| 2025.10.28 | ₩286,174 | ₩324,016 | ₩242,292 | ₩250,053 | -12.62% | 13.8만 |
|---|
| 2025.10.27 | ₩279,414 | ₩320,016 | ₩273,514 | ₩289,614 | +3.65% | 9.6만 |
|---|
| 2025.10.24 | ₩308,015 | ₩333,521 | ₩268,093 | ₩269,973 | -12.35% | 10.1만 |
|---|
| 2025.10.23 | ₩292,255 | ₩311,136 | ₩254,613 | ₩281,454 | -3.70% | 15.7만 |
|---|
| 2025.10.22 | ₩268,013 | ₩285,574 | ₩207,210 | ₩233,372 | -12.93% | 3.9만 |
|---|
| 2025.10.21 | ₩330,577 | ₩344,017 | ₩278,194 | ₩292,775 | -11.44% | 2.6만 |
|---|
| 2025.10.20 | ₩421,528 | ₩421,528 | ₩326,618 | ₩343,617 | -18.48% | 7.6만 |
|---|
| 2025.10.17 | ₩359,338 | ₩426,688 | ₩356,018 | ₩396,420 | +10.32% | 7.1만 |
|---|
| 2025.10.16 | ₩586,696 | ₩586,696 | ₩416,741 | ₩428,021 | -27.05% | 9.4만 |
|---|
| 2025.10.15 | ₩653,433 | ₩653,433 | ₩488,024 | ₩609,150 | -6.78% | 6.6만 |
|---|
| 2025.10.14 | ₩584,043 | ₩644,032 | ₩497,358 | ₩609,750 | +4.40% | 8.3만 |
|---|
| 2025.10.13 | ₩430,688 | ₩583,363 | ₩430,688 | ₩583,363 | +35.45% | 8.3만 |
|---|
| 2025.10.10 | ₩463,210 | ₩482,824 | ₩386,873 | ₩388,833 | -16.06% | 12.3만 |
|---|