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 | ₩11,511 | ₩11,511 | ₩10,714 | ₩11,111 | -3.48% | 7.1만 |
| 2026.10.08 | ₩11,738 | ₩11,971 | ₩10,618 | ₩11,298 | -3.75% | 11.4만 |
| 2026.10.07 | ₩12,472 | ₩12,472 | ₩11,778 | ₩12,005 | -3.74% | 9.2만 |
| 2026.10.06 | ₩13,179 | ₩14,006 | ₩12,740 | ₩12,992 | -1.42% | 7.2만 |
| 2026.10.05 | ₩13,005 | ₩13,005 | ₩12,378 | ₩12,992 | -0.10% | 10.4만 |
| 2026.10.02 | ₩14,513 | ₩14,619 | ₩12,979 | ₩13,152 | -9.38% | 8.6만 |
| 2026.10.01 | ₩14,272 | ₩14,443 | ₩13,739 | ₩13,806 | -3.27% | 1.5만 |
| 2026.09.30 | ₩14,226 | ₩15,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,046 |
| -1.27% |
| 6.8만 |
| 2026.09.29 | ₩15,233 | ₩15,233 | ₩14,070 | ₩14,070 | -7.64% | 2.5만 |
|---|
| 2026.09.28 | ₩15,460 | ₩15,766 | ₩14,352 | ₩14,424 | -6.70% | 4.5만 |
|---|
| 2026.09.25 | ₩15,326 | ₩16,940 | ₩15,326 | ₩15,754 | +2.79% | 6.4만 |
|---|
| 2026.09.24 | ₩14,392 | ₩15,606 | ₩13,966 | ₩15,473 | +7.51% | 6만 |
|---|
| 2026.09.23 | ₩17,580 | ₩17,703 | ₩14,686 | ₩14,699 | -16.39% | 5.5만 |
|---|
| 2026.09.22 | ₩15,500 | ₩15,620 | ₩14,739 | ₩15,620 | +0.77% | 5.9만 |
|---|
| 2026.09.21 | ₩15,126 | ₩15,606 | ₩14,846 | ₩15,606 | +3.17% | 3.5만 |
|---|
| 2026.09.18 | ₩15,113 | ₩15,233 | ₩13,059 | ₩14,259 | -5.65% | 7.8만 |
|---|
| 2026.09.17 | ₩13,472 | ₩14,966 | ₩13,472 | ₩14,646 | +8.71% | 14만 |
|---|
| 2026.09.16 | ₩13,205 | ₩13,392 | ₩11,942 | ₩12,620 | -4.43% | 7.8만 |
|---|
| 2026.09.15 | ₩13,112 | ₩13,886 | ₩13,072 | ₩13,124 | +0.09% | 4.8만 |
|---|
| 2026.09.14 | ₩12,352 | ₩14,019 | ₩12,272 | ₩13,379 | +8.32% | 10.9만 |
|---|
| 2026.09.11 | ₩13,579 | ₩14,366 | ₩13,219 | ₩13,499 | -0.59% | 10.1만 |
|---|
| 2026.09.10 | ₩12,872 | ₩13,742 | ₩12,752 | ₩13,339 | +3.63% | 8.5만 |
|---|
| 2026.09.09 | ₩14,259 | ₩14,593 | ₩13,305 | ₩13,459 | -5.61% | 20만 |
|---|
| 2026.09.08 | ₩15,433 | ₩16,673 | ₩13,779 | ₩14,539 | -5.79% | 22.2만 |
|---|
| 2026.09.04 | ₩13,472 | ₩13,819 | ₩13,179 | ₩13,448 | -0.18% | 3.4만 |
|---|
| 2026.09.03 | ₩13,257 | ₩13,632 | ₩13,072 | ₩13,499 | +1.82% | 5.5만 |
|---|
| 2026.09.02 | ₩12,685 | ₩13,072 | ₩12,433 | ₩12,893 | +1.64% | 5.5만 |
|---|
| 2026.09.01 | ₩13,219 | ₩13,405 | ₩12,805 | ₩13,071 | -1.12% | 4.8만 |
|---|
| 2026.08.31 | ₩14,206 | ₩14,686 | ₩14,206 | ₩14,331 | +0.88% | 2.5만 |
|---|
| 2026.08.28 | ₩15,446 | ₩15,660 | ₩13,979 | ₩14,284 | -7.52% | 6.5만 |
|---|
| 2026.08.27 | ₩15,673 | ₩16,224 | ₩15,113 | ₩15,940 | +1.70% | 5.1만 |
|---|
| 2026.08.26 | ₩16,607 | ₩16,780 | ₩14,939 | ₩15,019 | -9.56% | 4.2만 |
|---|
| 2026.08.25 | ₩16,767 | ₩17,520 | ₩15,913 | ₩16,920 | +0.91% | 4.4만 |
|---|
| 2026.08.24 | ₩18,321 | ₩18,321 | ₩15,806 | ₩16,340 | -10.81% | 6.6만 |
|---|
| 2026.08.21 | ₩16,260 | ₩19,408 | ₩16,260 | ₩19,181 | +17.97% | 5.8만 |
|---|
| 2026.08.20 | ₩17,220 | ₩17,220 | ₩14,806 | ₩15,466 | -10.19% | 5.9만 |
|---|
| 2026.08.19 | ₩18,474 | ₩19,234 | ₩16,957 | ₩17,514 | -5.20% | 6.6만 |
|---|
| 2026.08.18 | ₩19,021 | ₩20,448 | ₩18,821 | ₩19,148 | +0.67% | 5.6만 |
|---|
| 2026.08.17 | ₩21,142 | ₩21,902 | ₩20,368 | ₩21,369 | +1.07% | 3.4만 |
|---|
| 2026.08.14 | ₩21,008 | ₩22,476 | ₩21,008 | ₩21,809 | +3.81% | 4.9만 |
|---|
| 2026.08.13 | ₩20,688 | ₩22,849 | ₩20,688 | ₩21,249 | +2.71% | 3.7만 |
|---|
| 2026.08.12 | ₩21,062 | ₩21,088 | ₩19,261 | ₩20,688 | -1.77% | 4.7만 |
|---|
| 2026.08.11 | ₩19,848 | ₩20,235 | ₩18,841 | ₩20,101 | +1.28% | 5.8만 |
|---|
| 2026.08.10 | ₩19,341 | ₩20,342 | ₩18,861 | ₩18,992 | -1.81% | 13.8만 |
|---|
| 2026.08.07 | ₩17,180 | ₩19,715 | ₩16,700 | ₩19,715 | +14.75% | 14.4만 |
|---|
| 2026.08.06 | ₩16,353 | ₩18,074 | ₩15,960 | ₩16,976 | +3.81% | 9만 |
|---|
| 2026.08.05 | ₩18,301 | ₩18,820 | ₩17,287 | ₩17,500 | -4.37% | 4.2만 |
|---|
| 2026.08.04 | ₩17,180 | ₩19,341 | ₩17,007 | ₩18,981 | +10.48% | 13.6만 |
|---|
| 2026.08.03 | ₩13,872 | ₩16,527 | ₩13,872 | ₩16,006 | +15.38% | 6.5만 |
|---|
| 2026.07.31 | ₩14,499 | ₩15,153 | ₩13,766 | ₩14,075 | -2.93% | 5.4만 |
|---|
| 2026.07.30 | ₩11,671 | ₩14,116 | ₩11,645 | ₩13,872 | +18.86% | 11.8만 |
|---|
| 2026.07.29 | ₩13,085 | ₩13,205 | ₩11,071 | ₩11,151 | -14.78% | 21만 |
|---|
| 2026.07.28 | ₩14,579 | ₩14,579 | ₩12,672 | ₩13,512 | -7.32% | 10.3만 |
|---|
| 2026.07.27 | ₩14,886 | ₩16,727 | ₩14,466 | ₩15,806 | +6.18% | 19만 |
|---|
| 2026.07.24 | ₩14,272 | ₩14,331 | ₩13,085 | ₩13,112 | -8.13% | 6.6만 |
|---|
| 2026.07.23 | ₩14,379 | ₩16,006 | ₩14,172 | ₩14,352 | -0.19% | 43.1만 |
|---|
| 2026.07.22 | ₩15,099 | ₩15,913 | ₩14,966 | ₩15,353 | +1.68% | 14.6만 |
|---|
| 2026.07.21 | ₩14,352 | ₩15,526 | ₩14,339 | ₩15,460 | +7.71% | 18.2만 |
|---|
| 2026.07.20 | ₩13,605 | ₩14,192 | ₩13,265 | ₩13,485 | -0.88% | 9.4만 |
|---|
| 2026.07.17 | ₩12,538 | ₩14,072 | ₩11,981 | ₩13,152 | +4.89% | 6.3만 |
|---|
| 2026.07.16 | ₩14,753 | ₩14,819 | ₩12,872 | ₩13,043 | -11.59% | 22.3만 |
|---|
| 2026.07.15 | ₩17,487 | ₩17,807 | ₩14,873 | ₩15,500 | -11.37% | 12.2만 |
|---|
| 2026.07.14 | ₩16,847 | ₩17,663 | ₩16,340 | ₩17,434 | +3.48% | 7.4만 |
|---|
| 2026.07.13 | ₩17,727 | ₩17,887 | ₩15,413 | ₩15,873 | -10.46% | 13.6만 |
|---|
| 2026.07.10 | ₩19,981 | ₩20,061 | ₩18,181 | ₩18,461 | -7.61% | 9.8만 |
|---|
| 2026.07.09 | ₩19,661 | ₩20,128 | ₩19,008 | ₩19,568 | -0.47% | 9.2만 |
|---|
| 2026.07.08 | ₩17,847 | ₩19,701 | ₩17,821 | ₩19,381 | +8.59% | 9.3만 |
|---|
| 2026.07.07 | ₩21,142 | ₩21,142 | ₩17,941 | ₩18,594 | -12.05% | 10.8만 |
|---|
| 2026.07.06 | ₩21,795 | ₩23,876 | ₩21,675 | ₩22,069 | +1.25% | 6.9만 |
|---|
| 2026.07.02 | ₩24,043 | ₩26,177 | ₩21,075 | ₩22,036 | -8.35% | 17.1만 |
|---|
| 2026.07.01 | ₩25,290 | ₩26,664 | ₩23,903 | ₩23,903 | -5.49% | 8.2만 |
|---|
| 2026.06.30 | ₩24,757 | ₩26,677 | ₩24,263 | ₩25,744 | +3.99% | 10.3만 |
|---|
| 2026.06.29 | ₩24,143 | ₩26,837 | ₩23,143 | ₩25,824 | +6.96% | 16.5만 |
|---|
| 2026.06.26 | ₩22,342 | ₩24,677 | ₩21,875 | ₩23,223 | +3.94% | 15.6만 |
|---|
| 2026.06.25 | ₩27,611 | ₩28,491 | ₩23,143 | ₩23,463 | -15.02% | 15.9만 |
|---|
| 2026.06.24 | ₩30,466 | ₩30,692 | ₩25,077 | ₩26,584 | -12.74% | 16.7만 |
|---|
| 2026.06.23 | ₩30,279 | ₩35,481 | ₩28,812 | ₩31,773 | +4.93% | 26.2만 |
|---|
| 2026.06.22 | ₩30,546 | ₩35,201 | ₩29,246 | ₩32,133 | +5.20% | 25.3만 |
|---|
| 2026.06.18 | ₩30,679 | ₩32,266 | ₩26,824 | ₩31,960 | +4.17% | 22.4만 |
|---|
| 2026.06.17 | ₩31,426 | ₩32,213 | ₩28,678 | ₩28,678 | -8.74% | 16.5만 |
|---|
| 2026.06.16 | ₩34,907 | ₩35,774 | ₩29,479 | ₩29,932 | -14.25% | 19.4만 |
|---|
| 2026.06.15 | ₩36,201 | ₩39,256 | ₩35,194 | ₩36,575 | +1.03% | 17만 |
|---|
| 2026.06.12 | ₩30,946 | ₩34,267 | ₩29,772 | ₩31,439 | +1.59% | 19.8만 |
|---|
| 2026.06.11 | ₩27,224 | ₩32,233 | ₩26,571 | ₩30,732 | +12.89% | 21.6만 |
|---|
| 2026.06.10 | ₩27,398 | ₩31,179 | ₩27,118 | ₩27,118 | -1.02% | 21.6만 |
|---|
| 2026.06.09 | ₩34,627 | ₩37,282 | ₩24,183 | ₩27,865 | -19.53% | 33.3만 |
|---|
| 2026.06.08 | ₩33,093 | ₩37,602 | ₩31,546 | ₩34,494 | +4.23% | 22.9만 |
|---|
| 2026.06.05 | ₩40,343 | ₩40,403 | ₩29,345 | ₩31,079 | -22.96% | 30.6만 |
|---|
| 2026.06.04 | ₩40,990 | ₩47,006 | ₩39,816 | ₩43,884 | +7.06% | 22.5만 |
|---|
| 2026.06.03 | ₩53,688 | ₩60,184 | ₩42,684 | ₩44,111 | -17.84% | 62.1만 |
|---|
| 2026.06.02 | ₩50,194 | ₩56,689 | ₩50,194 | ₩55,262 | +10.10% | 31만 |
|---|
| 2026.06.01 | ₩46,499 | ₩53,888 | ₩44,365 | ₩50,367 | +8.32% | 28.9만 |
|---|
| 2026.05.29 | ₩54,635 | ₩54,635 | ₩45,632 | ₩50,047 | -8.40% | 44.8만 |
|---|
| 2026.05.28 | ₩48,299 | ₩58,023 | ₩45,365 | ₩56,183 | +16.32% | 62.2만 |
|---|
| 2026.05.27 | ₩46,859 | ₩50,807 | ₩43,404 | ₩46,979 | +0.26% | 36.4만 |
|---|
| 2026.05.26 | ₩52,675 | ₩55,129 | ₩43,551 | ₩48,766 | -7.42% | 80.4만 |
|---|
| 2026.05.22 | ₩42,764 | ₩59,531 | ₩41,617 | ₩56,009 | +30.97% | 158.9만 |
|---|
| 2026.05.21 | ₩29,599 | ₩39,282 | ₩29,065 | ₩39,082 | +32.04% | 83.4만 |
|---|
| 2026.05.20 | ₩22,009 | ₩25,197 | ₩21,742 | ₩24,396 | +10.85% | 8.9만 |
|---|
| 2026.05.19 | ₩23,103 | ₩23,650 | ₩20,622 | ₩21,846 | -5.44% | 7.6만 |
|---|
| 2026.05.18 | ₩27,744 | ₩27,744 | ₩22,009 | ₩23,596 | -14.95% | 16.4만 |
|---|
| 2026.05.15 | ₩29,332 | ₩29,372 | ₩26,677 | ₩27,638 | -5.78% | 11.2만 |
|---|
| 2026.05.14 | ₩29,225 | ₩34,080 | ₩27,930 | ₩32,453 | +11.05% | 7.9만 |
|---|
| 2026.05.13 | ₩32,013 | ₩32,013 | ₩28,011 | ₩29,905 | -6.58% | 10.3만 |
|---|
| 2026.05.12 | ₩37,562 | ₩38,936 | ₩28,932 | ₩31,519 | -16.09% | 18.8만 |
|---|
| 2026.05.11 | ₩30,592 | ₩38,155 | ₩29,745 | ₩36,911 | +20.65% | 16.7만 |
|---|
| 2026.05.08 | ₩31,173 | ₩31,746 | ₩28,065 | ₩31,746 | +1.84% | 6.3만 |
|---|
| 2026.05.07 | ₩33,413 | ₩34,414 | ₩29,025 | ₩29,679 | -11.18% | 8.2만 |
|---|
| 2026.05.06 | ₩31,466 | ₩36,228 | ₩30,986 | ₩35,921 | +14.16% | 13.6만 |
|---|
| 2026.05.05 | ₩29,105 | ₩30,559 | ₩26,639 | ₩30,039 | +3.21% | 5.7만 |
|---|
| 2026.05.04 | ₩27,478 | ₩31,439 | ₩27,344 | ₩28,598 | +4.08% | 6.9만 |
|---|
| 2026.05.01 | ₩27,024 | ₩28,158 | ₩25,761 | ₩27,678 | +2.42% | 5.9만 |
|---|
| 2026.04.30 | ₩23,803 | ₩27,865 | ₩23,650 | ₩27,531 | +15.66% | 9.8만 |
|---|
| 2026.04.29 | ₩23,850 | ₩23,850 | ₩21,595 | ₩23,583 | -1.12% | 7.1만 |
|---|
| 2026.04.28 | ₩25,170 | ₩25,223 | ₩23,676 | ₩24,543 | -2.49% | 8.5만 |
|---|
| 2026.04.27 | ₩24,076 | ₩26,224 | ₩23,850 | ₩26,077 | +8.31% | 5.4만 |
|---|
| 2026.04.24 | ₩26,851 | ₩26,851 | ₩23,876 | ₩25,197 | -6.16% | 5.7만 |
|---|
| 2026.04.23 | ₩30,426 | ₩30,479 | ₩25,183 | ₩25,904 | -14.86% | 9.2만 |
|---|
| 2026.04.22 | ₩33,080 | ₩34,040 | ₩29,825 | ₩31,466 | -4.88% | 6.4만 |
|---|
| 2026.04.21 | ₩35,961 | ₩36,615 | ₩30,839 | ₩30,852 | -14.21% | 6.7만 |
|---|
| 2026.04.20 | ₩34,681 | ₩36,855 | ₩32,793 | ₩35,988 | +3.77% | 9만 |
|---|
| 2026.04.17 | ₩37,255 | ₩37,348 | ₩34,534 | ₩36,495 | -2.04% | 8.5만 |
|---|
| 2026.04.16 | ₩36,148 | ₩37,722 | ₩30,786 | ₩35,668 | -1.33% | 26.1만 |
|---|
| 2026.04.15 | ₩30,772 | ₩35,481 | ₩28,705 | ₩34,401 | +11.79% | 22.1만 |
|---|
| 2026.04.14 | ₩23,636 | ₩28,554 | ₩23,636 | ₩27,171 | +14.95% | 18.4만 |
|---|
| 2026.04.13 | ₩20,115 | ₩22,169 | ₩19,408 | ₩21,849 | +8.62% | 6만 |
|---|
| 2026.04.10 | ₩19,795 | ₩21,761 | ₩19,795 | ₩20,582 | +3.98% | 4.1만 |
|---|
| 2026.04.09 | ₩19,741 | ₩20,596 | ₩18,968 | ₩19,835 | +0.47% | 4만 |
|---|
| 2026.04.08 | ₩22,009 | ₩22,676 | ₩19,421 | ₩20,368 | -7.45% | 10.2만 |
|---|
| 2026.04.07 | ₩19,008 | ₩19,008 | ₩17,007 | ₩18,514 | -2.60% | 8.6만 |
|---|
| 2026.04.06 | ₩19,168 | ₩20,408 | ₩18,728 | ₩19,461 | +1.53% | 5.4만 |
|---|
| 2026.04.02 | ₩16,247 | ₩19,648 | ₩15,986 | ₩19,501 | +20.03% | 7.4만 |
|---|
| 2026.04.01 | ₩19,821 | ₩20,375 | ₩17,727 | ₩17,727 | -10.57% | 6.5만 |
|---|
| 2026.03.31 | ₩17,534 | ₩19,421 | ₩16,768 | ₩19,194 | +9.47% | 11.9만 |
|---|
| 2026.03.30 | ₩17,967 | ₩18,007 | ₩15,432 | ₩16,353 | -8.98% | 6.5만 |
|---|
| 2026.03.27 | ₩19,928 | ₩20,342 | ₩17,207 | ₩17,594 | -11.71% | 7.2만 |
|---|
| 2026.03.26 | ₩21,769 | ₩21,982 | ₩20,163 | ₩20,555 | -5.58% | 9.1만 |
|---|
| 2026.03.25 | ₩25,504 | ₩26,411 | ₩22,076 | ₩22,782 | -10.67% | 11.1만 |
|---|
| 2026.03.24 | ₩24,316 | ₩25,677 | ₩22,676 | ₩24,130 | -0.77% | 8.4만 |
|---|
| 2026.03.23 | ₩22,596 | ₩25,130 | ₩22,420 | ₩25,130 | +11.22% | 10.5만 |
|---|
| 2026.03.20 | ₩23,263 | ₩23,263 | ₩20,671 | ₩22,156 | -4.76% | 9.4만 |
|---|
| 2026.03.19 | ₩23,103 | ₩24,410 | ₩22,009 | ₩23,836 | +3.18% | 10.2만 |
|---|
| 2026.03.18 | ₩25,784 | ₩26,361 | ₩24,503 | ₩24,797 | -3.83% | 9.2만 |
|---|
| 2026.03.17 | ₩26,077 | ₩27,224 | ₩25,197 | ₩26,544 | +1.79% | 5.7만 |
|---|
| 2026.03.16 | ₩27,518 | ₩29,012 | ₩24,436 | ₩26,211 | -4.75% | 14.9만 |
|---|
| 2026.03.13 | ₩27,344 | ₩29,639 | ₩25,517 | ₩26,531 | -2.98% | 10.2만 |
|---|
| 2026.03.12 | ₩27,945 | ₩28,211 | ₩25,370 | ₩26,237 | -6.11% | 9.3만 |
|---|
| 2026.03.11 | ₩29,238 | ₩30,866 | ₩27,998 | ₩28,998 | -0.82% | 8.5만 |
|---|
| 2026.03.10 | ₩31,419 | ₩32,573 | ₩29,425 | ₩29,439 | -6.30% | 4.2만 |
|---|
| 2026.03.09 | ₩27,851 | ₩31,613 | ₩26,411 | ₩31,453 | +12.93% | 19.7만 |
|---|
| 2026.03.06 | ₩27,971 | ₩31,273 | ₩27,891 | ₩29,452 | +5.29% | 14.4만 |
|---|
| 2026.03.05 | ₩29,472 | ₩29,572 | ₩25,610 | ₩29,212 | -0.88% | 20.9만 |
|---|
| 2026.03.04 | ₩29,732 | ₩32,853 | ₩29,252 | ₩32,013 | +7.67% | 17.2만 |
|---|
| 2026.03.03 | ₩29,372 | ₩31,773 | ₩26,931 | ₩29,492 | +0.41% | 13.7만 |
|---|
| 2026.03.02 | ₩28,451 | ₩32,413 | ₩28,451 | ₩32,173 | +13.08% | 8만 |
|---|
| 2026.02.27 | ₩33,934 | ₩33,934 | ₩28,211 | ₩31,493 | -7.19% | 15.2만 |
|---|
| 2026.02.26 | ₩34,654 | ₩37,895 | ₩34,014 | ₩36,055 | +4.04% | 26.7만 |
|---|
| 2026.02.25 | ₩29,492 | ₩32,653 | ₩28,331 | ₩32,353 | +9.70% | 15.7만 |
|---|
| 2026.02.24 | ₩26,451 | ₩29,096 | ₩25,930 | ₩28,291 | +6.96% | 13.3만 |
|---|
| 2026.02.23 | ₩24,930 | ₩27,771 | ₩24,610 | ₩26,931 | +8.03% | 10.5만 |
|---|
| 2026.02.20 | ₩27,771 | ₩28,772 | ₩25,130 | ₩26,651 | -4.03% | 16.2만 |
|---|
| 2026.02.19 | ₩26,291 | ₩29,332 | ₩25,650 | ₩28,932 | +10.05% | 14만 |
|---|
| 2026.02.18 | ₩25,850 | ₩29,152 | ₩24,530 | ₩27,531 | +6.50% | 11.1만 |
|---|
| 2026.02.17 | ₩25,650 | ₩28,131 | ₩24,210 | ₩25,770 | +0.47% | 12만 |
|---|
| 2026.02.13 | ₩25,410 | ₩27,611 | ₩23,381 | ₩27,371 | +7.72% | 23만 |
|---|
| 2026.02.12 | ₩27,571 | ₩27,571 | ₩23,209 | ₩23,850 | -13.50% | 28.9만 |
|---|
| 2026.02.11 | ₩31,012 | ₩31,012 | ₩26,519 | ₩29,092 | -6.19% | 12.7만 |
|---|
| 2026.02.10 | ₩32,013 | ₩33,734 | ₩30,252 | ₩30,892 | -3.50% | 7.1만 |
|---|
| 2026.02.09 | ₩31,653 | ₩34,694 | ₩30,332 | ₩33,293 | +5.18% | 14.2만 |
|---|
| 2026.02.06 | ₩26,611 | ₩33,854 | ₩26,010 | ₩33,774 | +26.92% | 20.8만 |
|---|
| 2026.02.05 | ₩30,532 | ₩31,133 | ₩24,330 | ₩24,890 | -18.48% | 18.9만 |
|---|
| 2026.02.04 | ₩36,335 | ₩37,055 | ₩29,612 | ₩33,413 | -8.04% | 19.4만 |
|---|
| 2026.02.03 | ₩37,695 | ₩37,975 | ₩33,413 | ₩37,535 | -0.42% | 12.5만 |
|---|
| 2026.02.02 | ₩38,335 | ₩38,335 | ₩33,774 | ₩35,694 | -6.89% | 15.7만 |
|---|
| 2026.01.30 | ₩44,178 | ₩44,178 | ₩35,314 | ₩37,775 | -14.49% | 16.7만 |
|---|
| 2026.01.29 | ₩53,702 | ₩54,022 | ₩42,477 | ₩45,618 | -15.05% | 21.3만 |
|---|
| 2026.01.28 | ₩58,424 | ₩59,104 | ₩54,742 | ₩56,383 | -3.49% | 13.1만 |
|---|
| 2026.01.27 | ₩56,903 | ₩59,384 | ₩53,458 | ₩57,743 | +1.48% | 8.1만 |
|---|
| 2026.01.26 | ₩64,546 | ₩66,307 | ₩53,622 | ₩56,783 | -12.03% | 15.8만 |
|---|
| 2026.01.23 | ₩73,350 | ₩75,030 | ₩63,786 | ₩65,146 | -11.18% | 9.8만 |
|---|
| 2026.01.22 | ₩71,069 | ₩76,511 | ₩69,628 | ₩73,790 | +3.83% | 10.7만 |
|---|
| 2026.01.21 | ₩77,551 | ₩81,633 | ₩59,224 | ₩66,267 | -14.55% | 23.4만 |
|---|
| 2026.01.20 | ₩71,389 | ₩83,314 | ₩66,787 | ₩74,910 | +4.93% | 15만 |
|---|
| 2026.01.16 | ₩75,150 | ₩81,633 | ₩72,269 | ₩78,672 | +4.69% | 11.3만 |
|---|
| 2026.01.15 | ₩82,633 | ₩83,754 | ₩72,789 | ₩73,189 | -11.43% | 9.3만 |
|---|
| 2026.01.14 | ₩70,708 | ₩79,352 | ₩67,907 | ₩79,352 | +12.22% | 7.5만 |
|---|
| 2026.01.13 | ₩80,232 | ₩82,193 | ₩71,029 | ₩72,189 | -10.02% | 10.6만 |
|---|
| 2026.01.12 | ₩72,029 | ₩79,032 | ₩69,068 | ₩78,191 | +8.56% | 8.3만 |
|---|
| 2026.01.09 | ₩78,031 | ₩85,354 | ₩73,750 | ₩73,750 | -5.49% | 12.2만 |
|---|
| 2026.01.08 | ₩74,190 | ₩83,634 | ₩72,509 | ₩77,031 | +3.83% | 9.8만 |
|---|
| 2026.01.07 | ₩76,191 | ₩84,234 | ₩74,790 | ₩76,991 | +1.05% | 10.8만 |
|---|
| 2026.01.06 | ₩75,310 | ₩79,552 | ₩68,788 | ₩77,951 | +3.51% | 11.4만 |
|---|
| 2026.01.05 | ₩68,307 | ₩80,352 | ₩67,587 | ₩75,310 | +10.25% | 23.3만 |
|---|
| 2026.01.02 | ₩62,505 | ₩69,808 | ₩57,143 | ₩67,707 | +8.32% | 10.2만 |
|---|
| 2025.12.31 | ₩61,345 | ₩62,625 | ₩58,824 | ₩60,184 | -1.89% | 6.9만 |
|---|
| 2025.12.30 | ₩62,385 | ₩64,386 | ₩59,544 | ₩61,585 | -1.28% | 8만 |
|---|
| 2025.12.29 | ₩59,064 | ₩63,386 | ₩56,663 | ₩61,105 | +3.46% | 17만 |
|---|
| 2025.12.26 | ₩73,229 | ₩73,390 | ₩61,305 | ₩61,545 | -15.96% | 13만 |
|---|
| 2025.12.24 | ₩79,072 | ₩79,072 | ₩71,589 | ₩74,590 | -5.67% | 6.1만 |
|---|
| 2025.12.23 | ₩83,113 | ₩88,836 | ₩76,991 | ₩78,231 | -5.87% | 18만 |
|---|
| 2025.12.22 | ₩75,911 | ₩94,758 | ₩75,110 | ₩90,396 | +19.08% | 25.1만 |
|---|
| 2025.12.19 | ₩66,427 | ₩72,809 | ₩66,227 | ₩71,429 | +7.53% | 9.5만 |
|---|
| 2025.12.18 | ₩70,428 | ₩72,389 | ₩63,225 | ₩65,947 | -6.36% | 12만 |
|---|
| 2025.12.17 | ₩74,590 | ₩80,712 | ₩63,786 | ₩64,306 | -13.79% | 11.8만 |
|---|
| 2025.12.16 | ₩69,348 | ₩75,662 | ₩68,027 | ₩73,109 | +5.42% | 9만 |
|---|
| 2025.12.15 | ₩87,515 | ₩87,515 | ₩70,428 | ₩70,428 | -19.52% | 13.4만 |
|---|
| 2025.12.12 | ₩88,836 | ₩93,482 | ₩80,913 | ₩85,394 | -3.87% | 15.2만 |
|---|
| 2025.12.11 | ₩99,240 | ₩107,243 | ₩89,696 | ₩105,602 | +6.41% | 15.7만 |
|---|
| 2025.12.10 | ₩114,046 | ₩114,046 | ₩99,640 | ₩100,600 | -11.79% | 21.8만 |
|---|
| 2025.12.09 | ₩113,246 | ₩119,488 | ₩105,883 | ₩117,587 | +3.83% | 14.6만 |
|---|
| 2025.12.08 | ₩122,609 | ₩127,811 | ₩108,043 | ₩117,967 | -3.79% | 19.7만 |
|---|
| 2025.12.05 | ₩130,212 | ₩130,212 | ₩110,004 | ₩117,167 | -10.02% | 21.2만 |
|---|
| 2025.12.04 | ₩101,121 | ₩135,254 | ₩99,176 | ₩134,214 | +32.73% | 23.7만 |
|---|
| 2025.12.03 | ₩86,795 | ₩104,042 | ₩84,954 | ₩102,801 | +18.44% | 6.5만 |
|---|
| 2025.12.02 | ₩87,435 | ₩94,438 | ₩85,194 | ₩86,275 | -1.33% | 7.4만 |
|---|
| 2025.12.01 | ₩95,518 | ₩96,039 | ₩83,634 | ₩87,115 | -8.80% | 7.4만 |
|---|
| 2025.11.28 | ₩100,721 | ₩105,002 | ₩99,040 | ₩101,041 | +0.32% | 5.3만 |
|---|
| 2025.11.26 | ₩107,603 | ₩108,284 | ₩98,840 | ₩101,001 | -6.14% | 10만 |
|---|
| 2025.11.25 | ₩101,001 | ₩110,324 | ₩92,977 | ₩105,002 | +3.96% | 15.1만 |
|---|
| 2025.11.24 | ₩88,316 | ₩110,084 | ₩88,316 | ₩109,724 | +24.24% | 12.2만 |
|---|
| 2025.11.21 | ₩84,194 | ₩88,035 | ₩69,028 | ₩87,435 | +3.85% | 21.1만 |
|---|
| 2025.11.20 | ₩111,245 | ₩114,846 | ₩81,093 | ₩81,993 | -26.29% | 17.2만 |
|---|
| 2025.11.19 | ₩106,483 | ₩117,447 | ₩102,161 | ₩103,081 | -3.19% | 12.6만 |
|---|
| 2025.11.18 | ₩94,798 | ₩106,655 | ₩94,238 | ₩104,762 | +10.51% | 11.2만 |
|---|
| 2025.11.17 | ₩100,160 | ₩107,763 | ₩94,038 | ₩97,359 | -2.80% | 10.6만 |
|---|
| 2025.11.14 | ₩89,156 | ₩114,842 | ₩87,195 | ₩103,602 | +16.20% | 27만 |
|---|
| 2025.11.13 | ₩118,848 | ₩122,009 | ₩97,723 | ₩101,601 | -14.51% | 20.4만 |
|---|
| 2025.11.12 | ₩160,385 | ₩163,946 | ₩128,176 | ₩130,412 | -18.69% | 9.7만 |
|---|
| 2025.11.11 | ₩160,064 | ₩170,909 | ₩151,181 | ₩162,705 | +1.65% | 8.4만 |
|---|
| 2025.11.10 | ₩193,398 | ₩199,068 | ₩176,751 | ₩181,273 | -6.27% | 6.5만 |
|---|
| 2025.11.07 | ₩179,072 | ₩189,796 | ₩154,062 | ₩189,276 | +5.70% | 8.5만 |
|---|
| 2025.11.06 | ₩229,812 | ₩230,333 | ₩194,958 | ₩197,199 | -14.19% | 7.2만 |
|---|
| 2025.11.05 | ₩221,049 | ₩242,137 | ₩206,563 | ₩234,094 | +5.90% | 6.5만 |
|---|
| 2025.11.04 | ₩237,416 | ₩254,222 | ₩200,697 | ₩206,923 | -12.84% | 7.9만 |
|---|
| 2025.11.03 | ₩340,657 | ₩341,938 | ₩259,765 | ₩263,266 | -22.72% | 11.4만 |
|---|
| 2025.10.31 | ₩308,404 | ₩348,140 | ₩303,642 | ₩348,140 | +12.88% | 10.1만 |
|---|
| 2025.10.30 | ₩254,542 | ₩320,129 | ₩249,821 | ₩316,007 | +24.15% | 9.2만 |
|---|
| 2025.10.29 | ₩250,221 | ₩280,393 | ₩240,357 | ₩272,149 | +8.76% | 7.1만 |
|---|
| 2025.10.28 | ₩286,275 | ₩324,130 | ₩242,378 | ₩250,141 | -12.62% | 13.8만 |
|---|
| 2025.10.27 | ₩279,512 | ₩320,129 | ₩273,610 | ₩289,717 | +3.65% | 9.6만 |
|---|
| 2025.10.24 | ₩308,124 | ₩333,638 | ₩268,188 | ₩270,069 | -12.35% | 10.1만 |
|---|
| 2025.10.23 | ₩292,358 | ₩311,245 | ₩254,702 | ₩281,553 | -3.70% | 15.7만 |
|---|
| 2025.10.22 | ₩268,108 | ₩285,675 | ₩207,283 | ₩233,454 | -12.93% | 3.9만 |
|---|
| 2025.10.21 | ₩330,693 | ₩344,138 | ₩278,292 | ₩292,878 | -11.44% | 2.6만 |
|---|
| 2025.10.20 | ₩421,676 | ₩421,676 | ₩326,733 | ₩343,738 | -18.48% | 7.6만 |
|---|
| 2025.10.17 | ₩359,465 | ₩426,838 | ₩356,143 | ₩396,560 | +10.32% | 7.1만 |
|---|
| 2025.10.16 | ₩586,903 | ₩586,903 | ₩416,888 | ₩428,172 | -27.05% | 9.4만 |
|---|
| 2025.10.15 | ₩653,663 | ₩653,663 | ₩488,196 | ₩609,365 | -6.78% | 6.6만 |
|---|
| 2025.10.14 | ₩584,248 | ₩644,259 | ₩497,534 | ₩609,965 | +4.40% | 8.3만 |
|---|
| 2025.10.13 | ₩430,840 | ₩583,568 | ₩430,840 | ₩583,568 | +35.45% | 8.3만 |
|---|
| 2025.10.10 | ₩463,373 | ₩482,994 | ₩387,009 | ₩388,970 | -16.06% | 12.3만 |
|---|