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 | ₩11,504 | ₩11,504 | ₩10,707 | ₩11,105 | -3.48% | 7.1만 |
| 2026.10.08 | ₩11,731 | ₩11,964 | ₩10,611 | ₩11,291 | -3.75% | 11.4만 |
| 2026.10.07 | ₩12,464 | ₩12,464 | ₩11,771 | ₩11,998 | -3.74% | 9.2만 |
| 2026.10.06 | ₩13,171 | ₩13,997 | ₩12,732 | ₩12,984 | -1.42% | 7.2만 |
| 2026.10.05 | ₩12,998 | ₩12,998 | ₩12,371 | ₩12,984 | -0.10% | 10.4만 |
| 2026.10.02 | ₩14,504 | ₩14,611 | ₩12,971 | ₩13,144 | -9.38% | 8.6만 |
| 2026.10.01 | ₩14,264 | ₩14,435 | ₩13,731 | ₩13,797 | -3.27% | 1.5만 |
| 2026.09.30 | ₩14,217 | ₩15,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,037 |
| -1.27% |
| 6.8만 |
| 2026.09.29 | ₩15,224 | ₩15,224 | ₩14,061 | ₩14,061 | -7.64% | 2.5만 |
|---|
| 2026.09.28 | ₩15,450 | ₩15,757 | ₩14,344 | ₩14,416 | -6.70% | 4.5만 |
|---|
| 2026.09.25 | ₩15,317 | ₩16,930 | ₩15,317 | ₩15,745 | +2.79% | 6.4만 |
|---|
| 2026.09.24 | ₩14,384 | ₩15,597 | ₩13,957 | ₩15,464 | +7.51% | 6만 |
|---|
| 2026.09.23 | ₩17,570 | ₩17,693 | ₩14,677 | ₩14,691 | -16.39% | 5.5만 |
|---|
| 2026.09.22 | ₩15,490 | ₩15,610 | ₩14,731 | ₩15,610 | +0.77% | 5.9만 |
|---|
| 2026.09.21 | ₩15,117 | ₩15,597 | ₩14,837 | ₩15,597 | +3.17% | 3.5만 |
|---|
| 2026.09.18 | ₩15,104 | ₩15,224 | ₩13,051 | ₩14,251 | -5.65% | 7.8만 |
|---|
| 2026.09.17 | ₩13,464 | ₩14,957 | ₩13,464 | ₩14,637 | +8.71% | 14만 |
|---|
| 2026.09.16 | ₩13,197 | ₩13,384 | ₩11,935 | ₩12,612 | -4.43% | 7.8만 |
|---|
| 2026.09.15 | ₩13,104 | ₩13,877 | ₩13,064 | ₩13,116 | +0.09% | 4.8만 |
|---|
| 2026.09.14 | ₩12,344 | ₩14,011 | ₩12,264 | ₩13,371 | +8.32% | 10.9만 |
|---|
| 2026.09.11 | ₩13,571 | ₩14,357 | ₩13,211 | ₩13,491 | -0.59% | 10.1만 |
|---|
| 2026.09.10 | ₩12,864 | ₩13,733 | ₩12,744 | ₩13,331 | +3.63% | 8.5만 |
|---|
| 2026.09.09 | ₩14,251 | ₩14,584 | ₩13,297 | ₩13,451 | -5.61% | 20만 |
|---|
| 2026.09.08 | ₩15,424 | ₩16,664 | ₩13,771 | ₩14,531 | -5.79% | 22.2만 |
|---|
| 2026.09.04 | ₩13,464 | ₩13,811 | ₩13,171 | ₩13,440 | -0.18% | 3.4만 |
|---|
| 2026.09.03 | ₩13,249 | ₩13,624 | ₩13,064 | ₩13,491 | +1.82% | 5.5만 |
|---|
| 2026.09.02 | ₩12,678 | ₩13,064 | ₩12,426 | ₩12,886 | +1.64% | 5.5만 |
|---|
| 2026.09.01 | ₩13,211 | ₩13,397 | ₩12,798 | ₩13,063 | -1.12% | 4.8만 |
|---|
| 2026.08.31 | ₩14,197 | ₩14,677 | ₩14,197 | ₩14,323 | +0.88% | 2.5만 |
|---|
| 2026.08.28 | ₩15,437 | ₩15,650 | ₩13,971 | ₩14,276 | -7.52% | 6.5만 |
|---|
| 2026.08.27 | ₩15,664 | ₩16,214 | ₩15,104 | ₩15,930 | +1.70% | 5.1만 |
|---|
| 2026.08.26 | ₩16,597 | ₩16,770 | ₩14,930 | ₩15,010 | -9.56% | 4.2만 |
|---|
| 2026.08.25 | ₩16,757 | ₩17,510 | ₩15,904 | ₩16,910 | +0.91% | 4.4만 |
|---|
| 2026.08.24 | ₩18,310 | ₩18,310 | ₩15,797 | ₩16,330 | -10.81% | 6.6만 |
|---|
| 2026.08.21 | ₩16,250 | ₩19,396 | ₩16,250 | ₩19,170 | +17.97% | 5.8만 |
|---|
| 2026.08.20 | ₩17,210 | ₩17,210 | ₩14,797 | ₩15,457 | -10.19% | 5.9만 |
|---|
| 2026.08.19 | ₩18,463 | ₩19,223 | ₩16,947 | ₩17,503 | -5.20% | 6.6만 |
|---|
| 2026.08.18 | ₩19,010 | ₩20,436 | ₩18,810 | ₩19,136 | +0.67% | 5.6만 |
|---|
| 2026.08.17 | ₩21,129 | ₩21,889 | ₩20,356 | ₩21,356 | +1.07% | 3.4만 |
|---|
| 2026.08.14 | ₩20,996 | ₩22,462 | ₩20,996 | ₩21,796 | +3.81% | 4.9만 |
|---|
| 2026.08.13 | ₩20,676 | ₩22,836 | ₩20,676 | ₩21,236 | +2.71% | 3.7만 |
|---|
| 2026.08.12 | ₩21,049 | ₩21,076 | ₩19,250 | ₩20,676 | -1.77% | 4.7만 |
|---|
| 2026.08.11 | ₩19,836 | ₩20,223 | ₩18,830 | ₩20,090 | +1.28% | 5.8만 |
|---|
| 2026.08.10 | ₩19,330 | ₩20,329 | ₩18,850 | ₩18,980 | -1.81% | 13.8만 |
|---|
| 2026.08.07 | ₩17,170 | ₩19,703 | ₩16,690 | ₩19,703 | +14.75% | 14.4만 |
|---|
| 2026.08.06 | ₩16,344 | ₩18,063 | ₩15,950 | ₩16,966 | +3.81% | 9만 |
|---|
| 2026.08.05 | ₩18,290 | ₩18,808 | ₩17,277 | ₩17,490 | -4.37% | 4.2만 |
|---|
| 2026.08.04 | ₩17,170 | ₩19,330 | ₩16,997 | ₩18,970 | +10.48% | 13.6만 |
|---|
| 2026.08.03 | ₩13,864 | ₩16,517 | ₩13,864 | ₩15,997 | +15.38% | 6.5만 |
|---|
| 2026.07.31 | ₩14,491 | ₩15,144 | ₩13,757 | ₩14,067 | -2.93% | 5.4만 |
|---|
| 2026.07.30 | ₩11,664 | ₩14,108 | ₩11,638 | ₩13,864 | +18.86% | 11.8만 |
|---|
| 2026.07.29 | ₩13,078 | ₩13,197 | ₩11,065 | ₩11,145 | -14.78% | 21만 |
|---|
| 2026.07.28 | ₩14,571 | ₩14,571 | ₩12,664 | ₩13,504 | -7.32% | 10.3만 |
|---|
| 2026.07.27 | ₩14,877 | ₩16,717 | ₩14,457 | ₩15,797 | +6.18% | 19만 |
|---|
| 2026.07.24 | ₩14,264 | ₩14,323 | ₩13,078 | ₩13,104 | -8.13% | 6.6만 |
|---|
| 2026.07.23 | ₩14,371 | ₩15,997 | ₩14,164 | ₩14,344 | -0.19% | 43.1만 |
|---|
| 2026.07.22 | ₩15,090 | ₩15,904 | ₩14,957 | ₩15,344 | +1.68% | 14.6만 |
|---|
| 2026.07.21 | ₩14,344 | ₩15,517 | ₩14,331 | ₩15,450 | +7.71% | 18.2만 |
|---|
| 2026.07.20 | ₩13,597 | ₩14,184 | ₩13,257 | ₩13,477 | -0.88% | 9.4만 |
|---|
| 2026.07.17 | ₩12,531 | ₩14,064 | ₩11,974 | ₩13,144 | +4.89% | 6.3만 |
|---|
| 2026.07.16 | ₩14,744 | ₩14,811 | ₩12,864 | ₩13,035 | -11.59% | 22.3만 |
|---|
| 2026.07.15 | ₩17,477 | ₩17,797 | ₩14,864 | ₩15,490 | -11.37% | 12.2만 |
|---|
| 2026.07.14 | ₩16,837 | ₩17,653 | ₩16,330 | ₩17,423 | +3.48% | 7.4만 |
|---|
| 2026.07.13 | ₩17,717 | ₩17,877 | ₩15,404 | ₩15,864 | -10.46% | 13.6만 |
|---|
| 2026.07.10 | ₩19,970 | ₩20,050 | ₩18,170 | ₩18,450 | -7.61% | 9.8만 |
|---|
| 2026.07.09 | ₩19,650 | ₩20,116 | ₩18,996 | ₩19,556 | -0.47% | 9.2만 |
|---|
| 2026.07.08 | ₩17,837 | ₩19,690 | ₩17,810 | ₩19,370 | +8.59% | 9.3만 |
|---|
| 2026.07.07 | ₩21,129 | ₩21,129 | ₩17,930 | ₩18,583 | -12.05% | 10.8만 |
|---|
| 2026.07.06 | ₩21,783 | ₩23,862 | ₩21,663 | ₩22,056 | +1.25% | 6.9만 |
|---|
| 2026.07.02 | ₩24,029 | ₩26,162 | ₩21,063 | ₩22,022 | -8.35% | 17.1만 |
|---|
| 2026.07.01 | ₩25,275 | ₩26,648 | ₩23,889 | ₩23,889 | -5.49% | 8.2만 |
|---|
| 2026.06.30 | ₩24,742 | ₩26,662 | ₩24,249 | ₩25,728 | +3.99% | 10.3만 |
|---|
| 2026.06.29 | ₩24,129 | ₩26,822 | ₩23,129 | ₩25,808 | +6.96% | 16.5만 |
|---|
| 2026.06.26 | ₩22,329 | ₩24,662 | ₩21,863 | ₩23,209 | +3.94% | 15.6만 |
|---|
| 2026.06.25 | ₩27,595 | ₩28,475 | ₩23,129 | ₩23,449 | -15.02% | 15.9만 |
|---|
| 2026.06.24 | ₩30,448 | ₩30,674 | ₩25,062 | ₩26,568 | -12.74% | 16.7만 |
|---|
| 2026.06.23 | ₩30,261 | ₩35,460 | ₩28,795 | ₩31,754 | +4.93% | 26.2만 |
|---|
| 2026.06.22 | ₩30,528 | ₩35,180 | ₩29,229 | ₩32,114 | +5.20% | 25.3만 |
|---|
| 2026.06.18 | ₩30,661 | ₩32,247 | ₩26,808 | ₩31,941 | +4.17% | 22.4만 |
|---|
| 2026.06.17 | ₩31,407 | ₩32,194 | ₩28,661 | ₩28,661 | -8.74% | 16.5만 |
|---|
| 2026.06.16 | ₩34,887 | ₩35,753 | ₩29,461 | ₩29,914 | -14.25% | 19.4만 |
|---|
| 2026.06.15 | ₩36,180 | ₩39,233 | ₩35,173 | ₩36,553 | +1.03% | 17만 |
|---|
| 2026.06.12 | ₩30,927 | ₩34,247 | ₩29,754 | ₩31,421 | +1.59% | 19.8만 |
|---|
| 2026.06.11 | ₩27,208 | ₩32,214 | ₩26,555 | ₩30,714 | +12.89% | 21.6만 |
|---|
| 2026.06.10 | ₩27,381 | ₩31,161 | ₩27,102 | ₩27,102 | -1.02% | 21.6만 |
|---|
| 2026.06.09 | ₩34,607 | ₩37,260 | ₩24,169 | ₩27,848 | -19.53% | 33.3만 |
|---|
| 2026.06.08 | ₩33,074 | ₩37,580 | ₩31,527 | ₩34,473 | +4.23% | 22.9만 |
|---|
| 2026.06.05 | ₩40,319 | ₩40,379 | ₩29,328 | ₩31,061 | -22.96% | 30.6만 |
|---|
| 2026.06.04 | ₩40,966 | ₩46,978 | ₩39,792 | ₩43,858 | +7.06% | 22.5만 |
|---|
| 2026.06.03 | ₩53,656 | ₩60,149 | ₩42,659 | ₩44,085 | -17.84% | 62.1만 |
|---|
| 2026.06.02 | ₩50,164 | ₩56,656 | ₩50,164 | ₩55,230 | +10.10% | 31만 |
|---|
| 2026.06.01 | ₩46,471 | ₩53,856 | ₩44,338 | ₩50,337 | +8.32% | 28.9만 |
|---|
| 2026.05.29 | ₩54,603 | ₩54,603 | ₩45,605 | ₩50,017 | -8.40% | 44.8만 |
|---|
| 2026.05.28 | ₩48,271 | ₩57,989 | ₩45,338 | ₩56,149 | +16.32% | 62.2만 |
|---|
| 2026.05.27 | ₩46,831 | ₩50,777 | ₩43,378 | ₩46,951 | +0.26% | 36.4만 |
|---|
| 2026.05.26 | ₩52,643 | ₩55,096 | ₩43,525 | ₩48,737 | -7.42% | 80.4만 |
|---|
| 2026.05.22 | ₩42,739 | ₩59,495 | ₩41,592 | ₩55,976 | +30.97% | 158.9만 |
|---|
| 2026.05.21 | ₩29,581 | ₩39,259 | ₩29,048 | ₩39,059 | +32.04% | 83.4만 |
|---|
| 2026.05.20 | ₩21,996 | ₩25,182 | ₩21,729 | ₩24,382 | +10.85% | 8.9만 |
|---|
| 2026.05.19 | ₩23,089 | ₩23,636 | ₩20,609 | ₩21,833 | -5.44% | 7.6만 |
|---|
| 2026.05.18 | ₩27,728 | ₩27,728 | ₩21,996 | ₩23,582 | -14.95% | 16.4만 |
|---|
| 2026.05.15 | ₩29,314 | ₩29,354 | ₩26,662 | ₩27,621 | -5.78% | 11.2만 |
|---|
| 2026.05.14 | ₩29,208 | ₩34,060 | ₩27,913 | ₩32,434 | +11.05% | 7.9만 |
|---|
| 2026.05.13 | ₩31,994 | ₩31,994 | ₩27,995 | ₩29,888 | -6.58% | 10.3만 |
|---|
| 2026.05.12 | ₩37,540 | ₩38,913 | ₩28,915 | ₩31,501 | -16.09% | 18.8만 |
|---|
| 2026.05.11 | ₩30,574 | ₩38,133 | ₩29,728 | ₩36,889 | +20.65% | 16.7만 |
|---|
| 2026.05.08 | ₩31,154 | ₩31,727 | ₩28,048 | ₩31,727 | +1.84% | 6.3만 |
|---|
| 2026.05.07 | ₩33,394 | ₩34,393 | ₩29,008 | ₩29,661 | -11.18% | 8.2만 |
|---|
| 2026.05.06 | ₩31,447 | ₩36,206 | ₩30,967 | ₩35,900 | +14.16% | 13.6만 |
|---|
| 2026.05.05 | ₩29,088 | ₩30,541 | ₩26,623 | ₩30,021 | +3.21% | 5.7만 |
|---|
| 2026.05.04 | ₩27,461 | ₩31,421 | ₩27,328 | ₩28,581 | +4.08% | 6.9만 |
|---|
| 2026.05.01 | ₩27,008 | ₩28,141 | ₩25,746 | ₩27,661 | +2.42% | 5.9만 |
|---|
| 2026.04.30 | ₩23,789 | ₩27,848 | ₩23,636 | ₩27,515 | +15.66% | 9.8만 |
|---|
| 2026.04.29 | ₩23,835 | ₩23,835 | ₩21,583 | ₩23,569 | -1.12% | 7.1만 |
|---|
| 2026.04.28 | ₩25,155 | ₩25,209 | ₩23,662 | ₩24,529 | -2.49% | 8.5만 |
|---|
| 2026.04.27 | ₩24,062 | ₩26,208 | ₩23,835 | ₩26,062 | +8.31% | 5.4만 |
|---|
| 2026.04.24 | ₩26,835 | ₩26,835 | ₩23,862 | ₩25,182 | -6.16% | 5.7만 |
|---|
| 2026.04.23 | ₩30,408 | ₩30,461 | ₩25,169 | ₩25,888 | -14.86% | 9.2만 |
|---|
| 2026.04.22 | ₩33,060 | ₩34,020 | ₩29,808 | ₩31,447 | -4.88% | 6.4만 |
|---|
| 2026.04.21 | ₩35,940 | ₩36,593 | ₩30,821 | ₩30,834 | -14.21% | 6.7만 |
|---|
| 2026.04.20 | ₩34,660 | ₩36,833 | ₩32,774 | ₩35,966 | +3.77% | 9만 |
|---|
| 2026.04.17 | ₩37,233 | ₩37,326 | ₩34,513 | ₩36,473 | -2.04% | 8.5만 |
|---|
| 2026.04.16 | ₩36,126 | ₩37,700 | ₩30,767 | ₩35,647 | -1.33% | 26.1만 |
|---|
| 2026.04.15 | ₩30,754 | ₩35,460 | ₩28,688 | ₩34,380 | +11.79% | 22.1만 |
|---|
| 2026.04.14 | ₩23,622 | ₩28,537 | ₩23,622 | ₩27,155 | +14.95% | 18.4만 |
|---|
| 2026.04.13 | ₩20,103 | ₩22,156 | ₩19,396 | ₩21,836 | +8.62% | 6만 |
|---|
| 2026.04.10 | ₩19,783 | ₩21,748 | ₩19,783 | ₩20,569 | +3.98% | 4.1만 |
|---|
| 2026.04.09 | ₩19,730 | ₩20,584 | ₩18,956 | ₩19,823 | +0.47% | 4만 |
|---|
| 2026.04.08 | ₩21,996 | ₩22,662 | ₩19,410 | ₩20,356 | -7.45% | 10.2만 |
|---|
| 2026.04.07 | ₩18,996 | ₩18,996 | ₩16,997 | ₩18,503 | -2.60% | 8.6만 |
|---|
| 2026.04.06 | ₩19,156 | ₩20,396 | ₩18,716 | ₩19,450 | +1.53% | 5.4만 |
|---|
| 2026.04.02 | ₩16,237 | ₩19,636 | ₩15,977 | ₩19,490 | +20.03% | 7.4만 |
|---|
| 2026.04.01 | ₩19,810 | ₩20,363 | ₩17,717 | ₩17,717 | -10.57% | 6.5만 |
|---|
| 2026.03.31 | ₩17,523 | ₩19,410 | ₩16,758 | ₩19,183 | +9.47% | 11.9만 |
|---|
| 2026.03.30 | ₩17,957 | ₩17,997 | ₩15,422 | ₩16,344 | -8.98% | 6.5만 |
|---|
| 2026.03.27 | ₩19,916 | ₩20,329 | ₩17,197 | ₩17,583 | -11.71% | 7.2만 |
|---|
| 2026.03.26 | ₩21,756 | ₩21,969 | ₩20,151 | ₩20,543 | -5.58% | 9.1만 |
|---|
| 2026.03.25 | ₩25,488 | ₩26,395 | ₩22,062 | ₩22,769 | -10.67% | 11.1만 |
|---|
| 2026.03.24 | ₩24,302 | ₩25,662 | ₩22,662 | ₩24,115 | -0.77% | 8.4만 |
|---|
| 2026.03.23 | ₩22,582 | ₩25,115 | ₩22,406 | ₩25,115 | +11.22% | 10.5만 |
|---|
| 2026.03.20 | ₩23,249 | ₩23,249 | ₩20,659 | ₩22,142 | -4.76% | 9.4만 |
|---|
| 2026.03.19 | ₩23,089 | ₩24,395 | ₩21,996 | ₩23,822 | +3.18% | 10.2만 |
|---|
| 2026.03.18 | ₩25,768 | ₩26,346 | ₩24,489 | ₩24,782 | -3.83% | 9.2만 |
|---|
| 2026.03.17 | ₩26,062 | ₩27,208 | ₩25,182 | ₩26,528 | +1.79% | 5.7만 |
|---|
| 2026.03.16 | ₩27,501 | ₩28,994 | ₩24,422 | ₩26,195 | -4.75% | 14.9만 |
|---|
| 2026.03.13 | ₩27,328 | ₩29,621 | ₩25,502 | ₩26,515 | -2.98% | 10.2만 |
|---|
| 2026.03.12 | ₩27,928 | ₩28,195 | ₩25,355 | ₩26,222 | -6.11% | 9.3만 |
|---|
| 2026.03.11 | ₩29,221 | ₩30,847 | ₩27,981 | ₩28,981 | -0.82% | 8.5만 |
|---|
| 2026.03.10 | ₩31,401 | ₩32,554 | ₩29,408 | ₩29,421 | -6.30% | 4.2만 |
|---|
| 2026.03.09 | ₩27,835 | ₩31,594 | ₩26,395 | ₩31,434 | +12.93% | 19.7만 |
|---|
| 2026.03.06 | ₩27,955 | ₩31,254 | ₩27,875 | ₩29,434 | +5.29% | 14.4만 |
|---|
| 2026.03.05 | ₩29,454 | ₩29,554 | ₩25,595 | ₩29,194 | -0.88% | 20.9만 |
|---|
| 2026.03.04 | ₩29,714 | ₩32,834 | ₩29,234 | ₩31,994 | +7.67% | 17.2만 |
|---|
| 2026.03.03 | ₩29,354 | ₩31,754 | ₩26,915 | ₩29,474 | +0.41% | 13.7만 |
|---|
| 2026.03.02 | ₩28,435 | ₩32,394 | ₩28,435 | ₩32,154 | +13.08% | 8만 |
|---|
| 2026.02.27 | ₩33,914 | ₩33,914 | ₩28,195 | ₩31,474 | -7.19% | 15.2만 |
|---|
| 2026.02.26 | ₩34,633 | ₩37,873 | ₩33,994 | ₩36,033 | +4.04% | 26.7만 |
|---|
| 2026.02.25 | ₩29,474 | ₩32,634 | ₩28,315 | ₩32,334 | +9.70% | 15.7만 |
|---|
| 2026.02.24 | ₩26,435 | ₩29,078 | ₩25,915 | ₩28,275 | +6.96% | 13.3만 |
|---|
| 2026.02.23 | ₩24,915 | ₩27,755 | ₩24,595 | ₩26,915 | +8.03% | 10.5만 |
|---|
| 2026.02.20 | ₩27,755 | ₩28,755 | ₩25,115 | ₩26,635 | -4.03% | 16.2만 |
|---|
| 2026.02.19 | ₩26,275 | ₩29,314 | ₩25,635 | ₩28,915 | +10.05% | 14만 |
|---|
| 2026.02.18 | ₩25,835 | ₩29,134 | ₩24,515 | ₩27,515 | +6.50% | 11.1만 |
|---|
| 2026.02.17 | ₩25,635 | ₩28,115 | ₩24,195 | ₩25,755 | +0.47% | 12만 |
|---|
| 2026.02.13 | ₩25,395 | ₩27,595 | ₩23,368 | ₩27,355 | +7.72% | 23만 |
|---|
| 2026.02.12 | ₩27,555 | ₩27,555 | ₩23,196 | ₩23,835 | -13.50% | 28.9만 |
|---|
| 2026.02.11 | ₩30,994 | ₩30,994 | ₩26,503 | ₩29,074 | -6.19% | 12.7만 |
|---|
| 2026.02.10 | ₩31,994 | ₩33,714 | ₩30,234 | ₩30,874 | -3.50% | 7.1만 |
|---|
| 2026.02.09 | ₩31,634 | ₩34,673 | ₩30,314 | ₩33,274 | +5.18% | 14.2만 |
|---|
| 2026.02.06 | ₩26,595 | ₩33,834 | ₩25,995 | ₩33,754 | +26.92% | 20.8만 |
|---|
| 2026.02.05 | ₩30,514 | ₩31,114 | ₩24,315 | ₩24,875 | -18.48% | 18.9만 |
|---|
| 2026.02.04 | ₩36,313 | ₩37,033 | ₩29,594 | ₩33,394 | -8.04% | 19.4만 |
|---|
| 2026.02.03 | ₩37,673 | ₩37,953 | ₩33,394 | ₩37,513 | -0.42% | 12.5만 |
|---|
| 2026.02.02 | ₩38,313 | ₩38,313 | ₩33,754 | ₩35,673 | -6.89% | 15.7만 |
|---|
| 2026.01.30 | ₩44,152 | ₩44,152 | ₩35,293 | ₩37,753 | -14.49% | 16.7만 |
|---|
| 2026.01.29 | ₩53,670 | ₩53,990 | ₩42,452 | ₩45,591 | -15.05% | 21.3만 |
|---|
| 2026.01.28 | ₩58,389 | ₩59,069 | ₩54,710 | ₩56,349 | -3.49% | 13.1만 |
|---|
| 2026.01.27 | ₩56,869 | ₩59,349 | ₩53,426 | ₩57,709 | +1.48% | 8.1만 |
|---|
| 2026.01.26 | ₩64,508 | ₩66,267 | ₩53,590 | ₩56,749 | -12.03% | 15.8만 |
|---|
| 2026.01.23 | ₩73,306 | ₩74,986 | ₩63,748 | ₩65,108 | -11.18% | 9.8만 |
|---|
| 2026.01.22 | ₩71,027 | ₩76,465 | ₩69,587 | ₩73,746 | +3.83% | 10.7만 |
|---|
| 2026.01.21 | ₩77,505 | ₩81,584 | ₩59,189 | ₩66,227 | -14.55% | 23.4만 |
|---|
| 2026.01.20 | ₩71,346 | ₩83,264 | ₩66,747 | ₩74,866 | +4.93% | 15만 |
|---|
| 2026.01.16 | ₩75,106 | ₩81,584 | ₩72,226 | ₩78,625 | +4.69% | 11.3만 |
|---|
| 2026.01.15 | ₩82,584 | ₩83,704 | ₩72,746 | ₩73,146 | -11.43% | 9.3만 |
|---|
| 2026.01.14 | ₩70,667 | ₩79,305 | ₩67,867 | ₩79,305 | +12.22% | 7.5만 |
|---|
| 2026.01.13 | ₩80,185 | ₩82,144 | ₩70,987 | ₩72,146 | -10.02% | 10.6만 |
|---|
| 2026.01.12 | ₩71,986 | ₩78,985 | ₩69,027 | ₩78,145 | +8.56% | 8.3만 |
|---|
| 2026.01.09 | ₩77,985 | ₩85,304 | ₩73,706 | ₩73,706 | -5.49% | 12.2만 |
|---|
| 2026.01.08 | ₩74,146 | ₩83,584 | ₩72,466 | ₩76,985 | +3.83% | 9.8만 |
|---|
| 2026.01.07 | ₩76,146 | ₩84,184 | ₩74,746 | ₩76,945 | +1.05% | 10.8만 |
|---|
| 2026.01.06 | ₩75,266 | ₩79,505 | ₩68,747 | ₩77,905 | +3.51% | 11.4만 |
|---|
| 2026.01.05 | ₩68,267 | ₩80,305 | ₩67,547 | ₩75,266 | +10.25% | 23.3만 |
|---|
| 2026.01.02 | ₩62,468 | ₩69,767 | ₩57,109 | ₩67,667 | +8.32% | 10.2만 |
|---|
| 2025.12.31 | ₩61,308 | ₩62,588 | ₩58,789 | ₩60,149 | -1.89% | 6.9만 |
|---|
| 2025.12.30 | ₩62,348 | ₩64,348 | ₩59,509 | ₩61,548 | -1.28% | 8만 |
|---|
| 2025.12.29 | ₩59,029 | ₩63,348 | ₩56,629 | ₩61,068 | +3.46% | 17만 |
|---|
| 2025.12.26 | ₩73,186 | ₩73,346 | ₩61,268 | ₩61,508 | -15.96% | 13만 |
|---|
| 2025.12.24 | ₩79,025 | ₩79,025 | ₩71,546 | ₩74,546 | -5.67% | 6.1만 |
|---|
| 2025.12.23 | ₩83,064 | ₩88,783 | ₩76,945 | ₩78,185 | -5.87% | 18만 |
|---|
| 2025.12.22 | ₩75,866 | ₩94,702 | ₩75,066 | ₩90,343 | +19.08% | 25.1만 |
|---|
| 2025.12.19 | ₩66,387 | ₩72,766 | ₩66,187 | ₩71,386 | +7.53% | 9.5만 |
|---|
| 2025.12.18 | ₩70,387 | ₩72,346 | ₩63,188 | ₩65,907 | -6.36% | 12만 |
|---|
| 2025.12.17 | ₩74,546 | ₩80,665 | ₩63,748 | ₩64,268 | -13.79% | 11.8만 |
|---|
| 2025.12.16 | ₩69,307 | ₩75,618 | ₩67,987 | ₩73,066 | +5.42% | 9만 |
|---|
| 2025.12.15 | ₩87,463 | ₩87,463 | ₩70,387 | ₩70,387 | -19.52% | 13.4만 |
|---|
| 2025.12.12 | ₩88,783 | ₩93,426 | ₩80,865 | ₩85,344 | -3.87% | 15.2만 |
|---|
| 2025.12.11 | ₩99,181 | ₩107,180 | ₩89,643 | ₩105,540 | +6.41% | 15.7만 |
|---|
| 2025.12.10 | ₩113,978 | ₩113,978 | ₩99,581 | ₩100,541 | -11.79% | 21.8만 |
|---|
| 2025.12.09 | ₩113,178 | ₩119,417 | ₩105,820 | ₩117,518 | +3.83% | 14.6만 |
|---|
| 2025.12.08 | ₩122,537 | ₩127,736 | ₩107,979 | ₩117,898 | -3.79% | 19.7만 |
|---|
| 2025.12.05 | ₩130,135 | ₩130,135 | ₩109,939 | ₩117,098 | -10.02% | 21.2만 |
|---|
| 2025.12.04 | ₩101,061 | ₩135,174 | ₩99,117 | ₩134,135 | +32.73% | 23.7만 |
|---|
| 2025.12.03 | ₩86,744 | ₩103,980 | ₩84,904 | ₩102,740 | +18.44% | 6.5만 |
|---|
| 2025.12.02 | ₩87,383 | ₩94,382 | ₩85,144 | ₩86,224 | -1.33% | 7.4만 |
|---|
| 2025.12.01 | ₩95,462 | ₩95,982 | ₩83,584 | ₩87,063 | -8.80% | 7.4만 |
|---|
| 2025.11.28 | ₩100,661 | ₩104,940 | ₩98,981 | ₩100,981 | +0.32% | 5.3만 |
|---|
| 2025.11.26 | ₩107,540 | ₩108,219 | ₩98,781 | ₩100,941 | -6.14% | 10만 |
|---|
| 2025.11.25 | ₩100,941 | ₩110,259 | ₩92,922 | ₩104,940 | +3.96% | 15.1만 |
|---|
| 2025.11.24 | ₩88,263 | ₩110,019 | ₩88,263 | ₩109,659 | +24.24% | 12.2만 |
|---|
| 2025.11.21 | ₩84,144 | ₩87,983 | ₩68,987 | ₩87,383 | +3.85% | 21.1만 |
|---|
| 2025.11.20 | ₩111,179 | ₩114,778 | ₩81,045 | ₩81,944 | -26.29% | 17.2만 |
|---|
| 2025.11.19 | ₩106,420 | ₩117,378 | ₩102,101 | ₩103,020 | -3.19% | 12.6만 |
|---|
| 2025.11.18 | ₩94,742 | ₩106,592 | ₩94,182 | ₩104,700 | +10.51% | 11.2만 |
|---|
| 2025.11.17 | ₩100,101 | ₩107,700 | ₩93,982 | ₩97,302 | -2.80% | 10.6만 |
|---|
| 2025.11.14 | ₩89,103 | ₩114,774 | ₩87,143 | ₩103,540 | +16.20% | 27만 |
|---|
| 2025.11.13 | ₩118,777 | ₩121,937 | ₩97,665 | ₩101,541 | -14.51% | 20.4만 |
|---|
| 2025.11.12 | ₩160,290 | ₩163,849 | ₩128,100 | ₩130,335 | -18.69% | 9.7만 |
|---|
| 2025.11.11 | ₩159,970 | ₩170,808 | ₩151,091 | ₩162,609 | +1.65% | 8.4만 |
|---|
| 2025.11.10 | ₩193,283 | ₩198,950 | ₩176,646 | ₩181,166 | -6.27% | 6.5만 |
|---|
| 2025.11.07 | ₩178,966 | ₩189,684 | ₩153,971 | ₩189,164 | +5.70% | 8.5만 |
|---|
| 2025.11.06 | ₩229,676 | ₩230,196 | ₩194,843 | ₩197,083 | -14.19% | 7.2만 |
|---|
| 2025.11.05 | ₩220,918 | ₩241,994 | ₩206,441 | ₩233,956 | +5.90% | 6.5만 |
|---|
| 2025.11.04 | ₩237,275 | ₩254,072 | ₩200,578 | ₩206,801 | -12.84% | 7.9만 |
|---|
| 2025.11.03 | ₩340,455 | ₩341,735 | ₩259,611 | ₩263,110 | -22.72% | 11.4만 |
|---|
| 2025.10.31 | ₩308,221 | ₩347,934 | ₩303,462 | ₩347,934 | +12.88% | 10.1만 |
|---|
| 2025.10.30 | ₩254,392 | ₩319,939 | ₩249,673 | ₩315,820 | +24.15% | 9.2만 |
|---|
| 2025.10.29 | ₩250,072 | ₩280,227 | ₩240,214 | ₩271,988 | +8.76% | 7.1만 |
|---|
| 2025.10.28 | ₩286,106 | ₩323,938 | ₩242,234 | ₩249,992 | -12.62% | 13.8만 |
|---|
| 2025.10.27 | ₩279,347 | ₩319,939 | ₩273,448 | ₩289,545 | +3.65% | 9.6만 |
|---|
| 2025.10.24 | ₩307,941 | ₩333,441 | ₩268,029 | ₩269,909 | -12.35% | 10.1만 |
|---|
| 2025.10.23 | ₩292,184 | ₩311,061 | ₩254,552 | ₩281,387 | -3.70% | 15.7만 |
|---|
| 2025.10.22 | ₩267,949 | ₩285,506 | ₩207,161 | ₩233,316 | -12.93% | 3.9만 |
|---|
| 2025.10.21 | ₩330,497 | ₩343,935 | ₩278,127 | ₩292,704 | -11.44% | 2.6만 |
|---|
| 2025.10.20 | ₩421,427 | ₩421,427 | ₩326,539 | ₩343,535 | -18.48% | 7.6만 |
|---|
| 2025.10.17 | ₩359,252 | ₩426,586 | ₩355,932 | ₩396,325 | +10.32% | 7.1만 |
|---|
| 2025.10.16 | ₩586,555 | ₩586,555 | ₩416,641 | ₩427,919 | -27.05% | 9.4만 |
|---|
| 2025.10.15 | ₩653,276 | ₩653,276 | ₩487,907 | ₩609,004 | -6.78% | 6.6만 |
|---|
| 2025.10.14 | ₩583,902 | ₩643,878 | ₩497,239 | ₩609,604 | +4.40% | 8.3만 |
|---|
| 2025.10.13 | ₩430,585 | ₩583,223 | ₩430,585 | ₩583,223 | +35.45% | 8.3만 |
|---|
| 2025.10.10 | ₩463,099 | ₩482,708 | ₩386,780 | ₩388,739 | -16.06% | 12.3만 |
|---|