시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long RGTI ETF 과거 주가
Defiance Daily Target 2X Long RGTI ETF · RGTX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long RGTI ETF · RGTX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,258 | ₩10,258 | ₩9,514 | ₩9,856 | -3.92% | 82.5만 |
| 2026.10.08 | ₩10,479 | ₩10,727 | ₩9,460 | ₩10,070 | -3.90% | 124.3만 |
| 2026.10.07 | ₩10,969 | ₩11,143 | ₩10,499 | ₩10,727 | -2.20% | 204.7만 |
| 2026.10.06 | ₩11,827 | ₩12,511 | ₩11,357 | ₩11,626 | -1.70% | 119.1만 |
| 2026.10.05 | ₩11,760 | ₩11,813 | ₩11,079 | ₩11,652 | -0.91% | 118.9만 |
| 2026.10.02 | ₩13,060 | ₩13,107 | ₩11,612 | ₩11,773 | -9.86% | 164.1만 |
| 2026.10.01 | ₩12,658 | ₩12,953 | ₩12,202 | ₩12,296 | -2.86% | 141.1만 |
| 2026.09.30 | ₩12,779 | ₩13,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,537 |
| ₩12,564 |
| -1.68% |
| 178만 |
| 2026.09.29 | ₩13,637 | ₩13,744 | ₩12,604 | ₩12,658 | -7.18% | 53.8만 |
|---|
| 2026.09.28 | ₩13,691 | ₩14,240 | ₩12,906 | ₩13,020 | -4.90% | 77.7만 |
|---|
| 2026.09.25 | ₩13,838 | ₩15,259 | ₩13,691 | ₩14,200 | +2.62% | 109.1만 |
|---|
| 2026.09.24 | ₩12,551 | ₩14,120 | ₩12,524 | ₩13,932 | +11.00% | 122.8만 |
|---|
| 2026.09.23 | ₩15,970 | ₩15,970 | ₩13,121 | ₩13,181 | -17.46% | 235만 |
|---|
| 2026.09.22 | ₩14,039 | ₩14,160 | ₩13,315 | ₩14,053 | +0.10% | 63.2만 |
|---|
| 2026.09.21 | ₩13,758 | ₩14,160 | ₩13,409 | ₩14,133 | +2.73% | 86.1만 |
|---|
| 2026.09.18 | ₩13,677 | ₩13,758 | ₩11,773 | ₩12,940 | -5.39% | 104.7만 |
|---|
| 2026.09.17 | ₩12,269 | ₩13,543 | ₩12,222 | ₩13,262 | +8.09% | 131.8만 |
|---|
| 2026.09.16 | ₩12,122 | ₩12,276 | ₩10,849 | ₩11,465 | -5.42% | 127.2만 |
|---|
| 2026.09.15 | ₩11,947 | ₩12,658 | ₩11,787 | ₩11,947 | 0.00% | 59.3만 |
|---|
| 2026.09.14 | ₩11,089 | ₩12,739 | ₩11,089 | ₩12,216 | +10.16% | 65.4만 |
|---|
| 2026.09.11 | ₩12,403 | ₩13,047 | ₩11,977 | ₩12,242 | -1.30% | 79.6만 |
|---|
| 2026.09.10 | ₩11,693 | ₩12,511 | ₩11,639 | ₩12,108 | +3.56% | 99.3만 |
|---|
| 2026.09.09 | ₩12,859 | ₩13,436 | ₩12,122 | ₩12,269 | -4.59% | 138.8만 |
|---|
| 2026.09.08 | ₩14,160 | ₩15,246 | ₩12,563 | ₩13,288 | -6.16% | 242.6만 |
|---|
| 2026.09.04 | ₩12,309 | ₩12,618 | ₩12,001 | ₩12,256 | -0.44% | 52.6만 |
|---|
| 2026.09.03 | ₩11,800 | ₩12,497 | ₩11,766 | ₩12,296 | +4.20% | 138만 |
|---|
| 2026.09.02 | ₩11,746 | ₩12,082 | ₩11,398 | ₩11,840 | +0.80% | 88.7만 |
|---|
| 2026.09.01 | ₩12,135 | ₩12,537 | ₩11,756 | ₩12,055 | -0.66% | 54.8만 |
|---|
| 2026.08.31 | ₩12,926 | ₩13,543 | ₩12,859 | ₩13,154 | +1.76% | 31.9만 |
|---|
| 2026.08.28 | ₩14,334 | ₩14,415 | ₩12,873 | ₩13,127 | -8.42% | 61.6만 |
|---|
| 2026.08.27 | ₩14,361 | ₩15,038 | ₩13,919 | ₩14,602 | +1.68% | 54.4만 |
|---|
| 2026.08.26 | ₩15,139 | ₩15,595 | ₩13,776 | ₩13,825 | -8.68% | 95.2만 |
|---|
| 2026.08.25 | ₩15,474 | ₩16,158 | ₩14,669 | ₩15,621 | +0.95% | 50.3만 |
|---|
| 2026.08.24 | ₩16,801 | ₩16,815 | ₩14,589 | ₩14,656 | -12.77% | 72.5만 |
|---|
| 2026.08.21 | ₩14,938 | ₩17,995 | ₩14,861 | ₩17,660 | +18.22% | 77.9만 |
|---|
| 2026.08.20 | ₩16,118 | ₩16,118 | ₩13,704 | ₩14,428 | -10.48% | 69.8만 |
|---|
| 2026.08.19 | ₩17,056 | ₩17,901 | ₩15,796 | ₩16,332 | -4.25% | 55.5만 |
|---|
| 2026.08.18 | ₩17,485 | ₩19,658 | ₩17,369 | ₩17,727 | +1.38% | 47.4만 |
|---|
| 2026.08.17 | ₩19,926 | ₩20,355 | ₩18,934 | ₩19,751 | -0.87% | 37.1만 |
|---|
| 2026.08.14 | ₩19,282 | ₩20,998 | ₩19,160 | ₩20,140 | +4.45% | 56.4만 |
|---|
| 2026.08.13 | ₩19,054 | ₩21,280 | ₩19,054 | ₩19,658 | +3.17% | 65.1만 |
|---|
| 2026.08.12 | ₩19,658 | ₩19,872 | ₩17,901 | ₩19,322 | -1.71% | 66.4만 |
|---|
| 2026.08.11 | ₩18,411 | ₩19,002 | ₩17,507 | ₩18,652 | +1.31% | 34.9만 |
|---|
| 2026.08.10 | ₩18,404 | ₩19,047 | ₩17,512 | ₩17,821 | -3.17% | 49.4만 |
|---|
| 2026.08.07 | ₩15,943 | ₩18,451 | ₩15,541 | ₩18,451 | +15.73% | 96.2만 |
|---|
| 2026.08.06 | ₩15,045 | ₩17,003 | ₩14,924 | ₩15,849 | +5.35% | 71.9만 |
|---|
| 2026.08.05 | ₩17,338 | ₩17,660 | ₩16,185 | ₩16,265 | -6.19% | 71.4만 |
|---|
| 2026.08.04 | ₩16,077 | ₩18,213 | ₩15,930 | ₩17,713 | +10.18% | 81.3만 |
|---|
| 2026.08.03 | ₩13,114 | ₩15,528 | ₩12,725 | ₩15,018 | +14.52% | 67.5만 |
|---|
| 2026.07.31 | ₩13,691 | ₩14,395 | ₩12,886 | ₩13,168 | -3.82% | 122.6만 |
|---|
| 2026.07.30 | ₩11,009 | ₩13,275 | ₩10,888 | ₩13,060 | +18.64% | 113.4만 |
|---|
| 2026.07.29 | ₩12,363 | ₩12,591 | ₩10,312 | ₩10,446 | -15.51% | 115.4만 |
|---|
| 2026.07.28 | ₩13,818 | ₩13,892 | ₩11,934 | ₩12,819 | -7.23% | 65.5만 |
|---|
| 2026.07.27 | ₩13,959 | ₩15,756 | ₩13,677 | ₩14,924 | +6.92% | 125.7만 |
|---|
| 2026.07.24 | ₩13,704 | ₩13,715 | ₩12,350 | ₩12,403 | -9.49% | 54.3만 |
|---|
| 2026.07.23 | ₩13,677 | ₩15,112 | ₩13,342 | ₩13,691 | +0.10% | 102만 |
|---|
| 2026.07.22 | ₩14,133 | ₩15,045 | ₩14,053 | ₩14,441 | +2.18% | 91.7만 |
|---|
| 2026.07.21 | ₩13,691 | ₩14,763 | ₩13,543 | ₩14,562 | +6.37% | 68.9만 |
|---|
| 2026.07.20 | ₩12,967 | ₩13,489 | ₩12,578 | ₩12,779 | -1.45% | 52.2만 |
|---|
| 2026.07.17 | ₩11,746 | ₩13,342 | ₩11,290 | ₩12,537 | +6.74% | 87.8만 |
|---|
| 2026.07.16 | ₩14,012 | ₩14,120 | ₩12,236 | ₩12,591 | -10.14% | 102.1만 |
|---|
| 2026.07.15 | ₩16,761 | ₩17,096 | ₩14,106 | ₩14,884 | -11.20% | 117.1만 |
|---|
| 2026.07.14 | ₩16,077 | ₩16,848 | ₩15,581 | ₩16,574 | +3.09% | 54만 |
|---|
| 2026.07.13 | ₩16,808 | ₩16,980 | ₩14,711 | ₩15,152 | -9.85% | 75만 |
|---|
| 2026.07.10 | ₩19,014 | ₩19,349 | ₩17,324 | ₩17,713 | -6.84% | 46.5만 |
|---|
| 2026.07.09 | ₩18,706 | ₩19,430 | ₩18,105 | ₩18,665 | -0.22% | 44.7만 |
|---|
| 2026.07.08 | ₩17,204 | ₩18,880 | ₩17,204 | ₩18,585 | +8.03% | 82.7만 |
|---|
| 2026.07.07 | ₩20,207 | ₩20,207 | ₩17,137 | ₩17,861 | -11.61% | 94.2만 |
|---|
| 2026.07.06 | ₩20,918 | ₩22,929 | ₩20,744 | ₩21,200 | +1.35% | 56.6만 |
|---|
| 2026.07.02 | ₩23,104 | ₩25,450 | ₩20,248 | ₩21,159 | -8.42% | 85.9만 |
|---|
| 2026.07.01 | ₩24,378 | ₩25,812 | ₩23,010 | ₩23,077 | -5.34% | 75.1만 |
|---|
| 2026.06.30 | ₩23,734 | ₩25,745 | ₩23,426 | ₩24,807 | +4.52% | 71.1만 |
|---|
| 2026.06.29 | ₩23,365 | ₩26,003 | ₩22,207 | ₩25,075 | +7.32% | 87.1만 |
|---|
| 2026.06.26 | ₩21,387 | ₩23,989 | ₩20,931 | ₩22,353 | +4.51% | 81.3만 |
|---|
| 2026.06.25 | ₩26,778 | ₩27,985 | ₩22,460 | ₩22,621 | -15.52% | 138.9만 |
|---|
| 2026.06.24 | ₩29,567 | ₩29,768 | ₩24,270 | ₩25,705 | -13.06% | 158.2만 |
|---|
| 2026.06.23 | ₩29,030 | ₩34,595 | ₩28,001 | ₩30,800 | +6.10% | 189.8만 |
|---|
| 2026.06.22 | ₩29,862 | ₩34,354 | ₩28,266 | ₩31,230 | +4.58% | 138.7만 |
|---|
| 2026.06.18 | ₩29,527 | ₩31,484 | ₩26,081 | ₩31,015 | +5.04% | 113.3만 |
|---|
| 2026.06.17 | ₩30,009 | ₩31,498 | ₩27,971 | ₩28,239 | -5.90% | 116.8만 |
|---|
| 2026.06.16 | ₩33,616 | ₩34,957 | ₩28,843 | ₩29,285 | -12.88% | 139.4만 |
|---|
| 2026.06.15 | ₩35,440 | ₩38,430 | ₩34,287 | ₩35,936 | +1.40% | 155만 |
|---|
| 2026.06.12 | ₩30,224 | ₩33,724 | ₩28,870 | ₩30,921 | +2.31% | 163.3만 |
|---|
| 2026.06.11 | ₩26,443 | ₩31,578 | ₩26,027 | ₩29,862 | +12.93% | 162.9만 |
|---|
| 2026.06.10 | ₩27,033 | ₩30,660 | ₩26,518 | ₩26,764 | -0.99% | 177.9만 |
|---|
| 2026.06.09 | ₩33,831 | ₩36,723 | ₩23,667 | ₩27,354 | -19.14% | 264.5만 |
|---|
| 2026.06.08 | ₩32,624 | ₩36,995 | ₩30,935 | ₩34,032 | +4.32% | 197.3만 |
|---|
| 2026.06.05 | ₩39,905 | ₩39,905 | ₩28,722 | ₩30,760 | -22.92% | 368.5만 |
|---|
| 2026.06.04 | ₩40,643 | ₩46,523 | ₩39,127 | ₩43,378 | +6.73% | 235.2만 |
|---|
| 2026.06.03 | ₩52,845 | ₩59,442 | ₩42,037 | ₩43,432 | -17.81% | 441.4만 |
|---|
| 2026.06.02 | ₩49,090 | ₩56,130 | ₩48,996 | ₩54,722 | +11.47% | 238.6만 |
|---|
| 2026.06.01 | ₩46,274 | ₩53,234 | ₩43,901 | ₩49,788 | +7.59% | 273.3만 |
|---|
| 2026.05.29 | ₩53,301 | ₩53,849 | ₩45,089 | ₩49,546 | -7.04% | 428.3만 |
|---|
| 2026.05.28 | ₩47,937 | ₩57,605 | ₩45,108 | ₩55,835 | +16.48% | 566.2만 |
|---|
| 2026.05.27 | ₩46,945 | ₩50,512 | ₩43,070 | ₩46,999 | +0.11% | 314.4만 |
|---|
| 2026.05.26 | ₩52,617 | ₩54,950 | ₩43,204 | ₩48,822 | -7.21% | 646.6만 |
|---|
| 2026.05.22 | ₩41,729 | ₩59,252 | ₩41,112 | ₩54,682 | +31.04% | 1296.8만 |
|---|
| 2026.05.21 | ₩29,312 | ₩39,047 | ₩28,695 | ₩39,020 | +33.12% | 622.6만 |
|---|
| 2026.05.20 | ₩22,004 | ₩25,088 | ₩21,493 | ₩24,243 | +10.18% | 68.5만 |
|---|
| 2026.05.19 | ₩22,621 | ₩24,042 | ₩20,328 | ₩21,861 | -3.36% | 62.5만 |
|---|
| 2026.05.18 | ₩27,582 | ₩27,582 | ₩21,857 | ₩23,566 | -14.56% | 109.2만 |
|---|
| 2026.05.15 | ₩29,822 | ₩29,875 | ₩26,617 | ₩27,542 | -7.64% | 73.8만 |
|---|
| 2026.05.14 | ₩28,454 | ₩34,139 | ₩27,743 | ₩32,369 | +13.76% | 82.5만 |
|---|
| 2026.05.13 | ₩31,994 | ₩31,994 | ₩27,998 | ₩29,728 | -7.08% | 99만 |
|---|
| 2026.05.12 | ₩36,580 | ₩38,940 | ₩28,957 | ₩31,940 | -12.68% | 185.9만 |
|---|
| 2026.05.11 | ₩30,492 | ₩38,216 | ₩29,722 | ₩37,103 | +21.68% | 120.4만 |
|---|
| 2026.05.08 | ₩31,431 | ₩32,034 | ₩28,025 | ₩31,940 | +1.62% | 54.6만 |
|---|
| 2026.05.07 | ₩33,375 | ₩34,689 | ₩29,071 | ₩29,848 | -10.57% | 60.5만 |
|---|
| 2026.05.06 | ₩31,860 | ₩36,472 | ₩31,122 | ₩36,392 | +14.23% | 87.3만 |
|---|
| 2026.05.05 | ₩29,393 | ₩31,002 | ₩26,630 | ₩30,291 | +3.06% | 54.4만 |
|---|
| 2026.05.04 | ₩27,891 | ₩31,645 | ₩27,569 | ₩28,668 | +2.79% | 65.8만 |
|---|
| 2026.05.01 | ₩26,831 | ₩28,347 | ₩25,745 | ₩28,052 | +4.55% | 47.2만 |
|---|
| 2026.04.30 | ₩24,016 | ₩28,065 | ₩23,801 | ₩27,783 | +15.69% | 68.7만 |
|---|
| 2026.04.29 | ₩24,431 | ₩24,431 | ₩21,535 | ₩23,922 | -2.09% | 69.8만 |
|---|
| 2026.04.28 | ₩25,169 | ₩25,531 | ₩23,801 | ₩24,874 | -1.17% | 54.3만 |
|---|
| 2026.04.27 | ₩24,525 | ₩26,590 | ₩23,998 | ₩26,483 | +7.98% | 49.7만 |
|---|
| 2026.04.24 | ₩27,240 | ₩27,287 | ₩24,002 | ₩25,638 | -5.88% | 62.8만 |
|---|
| 2026.04.23 | ₩30,291 | ₩31,270 | ₩25,182 | ₩26,443 | -12.70% | 86.1만 |
|---|
| 2026.04.22 | ₩33,120 | ₩34,595 | ₩30,224 | ₩31,779 | -4.05% | 72.9만 |
|---|
| 2026.04.21 | ₩36,727 | ₩37,304 | ₩31,015 | ₩31,511 | -14.20% | 80.2만 |
|---|
| 2026.04.20 | ₩34,984 | ₩37,458 | ₩33,415 | ₩36,674 | +4.83% | 92.2만 |
|---|
| 2026.04.17 | ₩37,559 | ₩38,551 | ₩34,796 | ₩37,197 | -0.96% | 97.8만 |
|---|
| 2026.04.16 | ₩36,580 | ₩38,229 | ₩31,163 | ₩36,110 | -1.28% | 223.2만 |
|---|
| 2026.04.15 | ₩30,653 | ₩36,096 | ₩28,561 | ₩34,850 | +13.69% | 248.7만 |
|---|
| 2026.04.14 | ₩24,270 | ₩29,071 | ₩24,070 | ₩27,488 | +13.26% | 156만 |
|---|
| 2026.04.13 | ₩20,315 | ₩22,661 | ₩19,671 | ₩22,393 | +10.23% | 64.9만 |
|---|
| 2026.04.10 | ₩20,288 | ₩22,168 | ₩20,100 | ₩21,106 | +4.03% | 62만 |
|---|
| 2026.04.09 | ₩20,341 | ₩21,206 | ₩19,336 | ₩20,181 | -0.79% | 60.7만 |
|---|
| 2026.04.08 | ₩22,420 | ₩23,171 | ₩19,765 | ₩20,878 | -6.88% | 85.8만 |
|---|
| 2026.04.07 | ₩19,631 | ₩19,725 | ₩17,432 | ₩18,904 | -3.70% | 74.7만 |
|---|
| 2026.04.06 | ₩19,550 | ₩20,952 | ₩18,987 | ₩19,953 | +2.06% | 50.6만 |
|---|
| 2026.04.02 | ₩16,547 | ₩20,087 | ₩16,279 | ₩20,033 | +21.07% | 73.5만 |
|---|
| 2026.04.01 | ₩20,435 | ₩21,039 | ₩18,062 | ₩18,223 | -10.83% | 90.7만 |
|---|
| 2026.03.31 | ₩17,633 | ₩20,000 | ₩17,232 | ₩19,725 | +11.86% | 90.2만 |
|---|
| 2026.03.30 | ₩18,290 | ₩18,598 | ₩15,823 | ₩16,842 | -7.92% | 93.6만 |
|---|
| 2026.03.27 | ₩20,596 | ₩20,945 | ₩17,686 | ₩18,035 | -12.43% | 113.1만 |
|---|
| 2026.03.26 | ₩22,326 | ₩22,742 | ₩20,784 | ₩21,334 | -4.44% | 81.4만 |
|---|
| 2026.03.25 | ₩26,228 | ₩27,180 | ₩22,433 | ₩23,573 | -10.12% | 121.7만 |
|---|
| 2026.03.24 | ₩24,579 | ₩26,657 | ₩23,372 | ₩25,102 | +2.13% | 69.6만 |
|---|
| 2026.03.23 | ₩23,493 | ₩26,013 | ₩23,184 | ₩25,984 | +10.61% | 77.7만 |
|---|
| 2026.03.20 | ₩23,680 | ₩24,042 | ₩21,361 | ₩22,970 | -3.00% | 85.7만 |
|---|
| 2026.03.19 | ₩24,002 | ₩25,323 | ₩22,541 | ₩24,793 | +3.30% | 41.6만 |
|---|
| 2026.03.18 | ₩26,657 | ₩27,435 | ₩25,477 | ₩25,692 | -3.62% | 129.1만 |
|---|
| 2026.03.17 | ₩27,462 | ₩28,373 | ₩26,013 | ₩27,569 | +0.39% | 103.4만 |
|---|
| 2026.03.16 | ₩28,856 | ₩30,197 | ₩25,370 | ₩27,354 | -5.20% | 170.7만 |
|---|
| 2026.03.13 | ₩28,373 | ₩31,055 | ₩26,571 | ₩27,462 | -3.21% | 122.9만 |
|---|
| 2026.03.12 | ₩29,232 | ₩29,553 | ₩26,389 | ₩27,247 | -6.79% | 112.4만 |
|---|
| 2026.03.11 | ₩30,573 | ₩32,289 | ₩29,071 | ₩30,304 | -0.88% | 152.4만 |
|---|
| 2026.03.10 | ₩32,772 | ₩34,059 | ₩30,599 | ₩30,626 | -6.55% | 92.8만 |
|---|
| 2026.03.09 | ₩29,178 | ₩33,147 | ₩27,569 | ₩32,879 | +12.68% | 136.8만 |
|---|
| 2026.03.06 | ₩29,124 | ₩32,691 | ₩29,124 | ₩30,733 | +5.52% | 120.4만 |
|---|
| 2026.03.05 | ₩30,868 | ₩30,894 | ₩26,872 | ₩30,626 | -0.78% | 234.7만 |
|---|
| 2026.03.04 | ₩31,163 | ₩34,488 | ₩30,626 | ₩33,791 | +8.43% | 155만 |
|---|
| 2026.03.03 | ₩31,055 | ₩33,388 | ₩28,213 | ₩30,948 | -0.35% | 113만 |
|---|
| 2026.03.02 | ₩29,983 | ₩34,059 | ₩29,875 | ₩33,737 | +12.52% | 92.3만 |
|---|
| 2026.02.27 | ₩35,078 | ₩35,775 | ₩29,500 | ₩33,093 | -5.66% | 127.2만 |
|---|
| 2026.02.26 | ₩36,392 | ₩40,012 | ₩35,668 | ₩37,813 | +3.91% | 201.4만 |
|---|
| 2026.02.25 | ₩30,894 | ₩34,488 | ₩29,822 | ₩34,005 | +10.07% | 123만 |
|---|
| 2026.02.24 | ₩27,783 | ₩30,733 | ₩27,033 | ₩29,768 | +7.14% | 118.9만 |
|---|
| 2026.02.23 | ₩26,389 | ₩29,285 | ₩25,906 | ₩28,373 | +7.52% | 77.8만 |
|---|
| 2026.02.20 | ₩29,017 | ₩30,251 | ₩26,443 | ₩27,998 | -3.51% | 157.7만 |
|---|
| 2026.02.19 | ₩27,783 | ₩31,002 | ₩27,140 | ₩30,519 | +9.85% | 134.7만 |
|---|
| 2026.02.18 | ₩26,979 | ₩30,841 | ₩25,906 | ₩28,910 | +7.16% | 86.8만 |
|---|
| 2026.02.17 | ₩27,006 | ₩29,822 | ₩25,558 | ₩27,193 | +0.70% | 100.5만 |
|---|
| 2026.02.13 | ₩26,818 | ₩29,339 | ₩24,673 | ₩28,856 | +7.60% | 146.5만 |
|---|
| 2026.02.12 | ₩29,312 | ₩29,312 | ₩24,592 | ₩25,209 | -14.00% | 171.7만 |
|---|
| 2026.02.11 | ₩33,201 | ₩33,201 | ₩28,159 | ₩30,787 | -7.27% | 136.1만 |
|---|
| 2026.02.10 | ₩33,737 | ₩35,936 | ₩32,182 | ₩32,825 | -2.70% | 55.8만 |
|---|
| 2026.02.09 | ₩33,576 | ₩36,902 | ₩32,128 | ₩35,400 | +5.43% | 83.4만 |
|---|
| 2026.02.06 | ₩28,105 | ₩35,936 | ₩27,623 | ₩35,829 | +27.48% | 160.8만 |
|---|
| 2026.02.05 | ₩32,718 | ₩33,228 | ₩25,799 | ₩26,282 | -19.67% | 142.9만 |
|---|
| 2026.02.04 | ₩38,832 | ₩39,476 | ₩31,323 | ₩35,453 | -8.70% | 139.1만 |
|---|
| 2026.02.03 | ₩40,227 | ₩40,549 | ₩35,587 | ₩40,120 | -0.27% | 88.6만 |
|---|
| 2026.02.02 | ₩40,871 | ₩40,871 | ₩35,931 | ₩38,028 | -6.96% | 84.8만 |
|---|
| 2026.01.30 | ₩47,414 | ₩47,414 | ₩37,518 | ₩40,120 | -15.38% | 146만 |
|---|
| 2026.01.29 | ₩57,498 | ₩57,927 | ₩45,483 | ₩48,648 | -15.39% | 151.6만 |
|---|
| 2026.01.28 | ₩62,110 | ₩63,237 | ₩58,463 | ₩60,609 | -2.42% | 82.6만 |
|---|
| 2026.01.27 | ₩60,716 | ₩63,532 | ₩57,283 | ₩62,110 | +2.30% | 65만 |
|---|
| 2026.01.26 | ₩69,459 | ₩71,175 | ₩57,283 | ₩59,375 | -14.52% | 106.9만 |
|---|
| 2026.01.23 | ₩78,738 | ₩80,347 | ₩68,279 | ₩69,620 | -11.58% | 87.3만 |
|---|
| 2026.01.22 | ₩75,949 | ₩82,170 | ₩74,769 | ₩78,899 | +3.88% | 95.3만 |
|---|
| 2026.01.21 | ₩82,921 | ₩87,963 | ₩63,559 | ₩71,229 | -14.10% | 192.9만 |
|---|
| 2026.01.20 | ₩77,209 | ₩89,840 | ₩71,604 | ₩80,508 | +4.27% | 118.5만 |
|---|
| 2026.01.16 | ₩80,293 | ₩87,588 | ₩77,450 | ₩84,048 | +4.68% | 62.9만 |
|---|
| 2026.01.15 | ₩89,250 | ₩90,457 | ₩78,416 | ₩78,630 | -11.90% | 78.2만 |
|---|
| 2026.01.14 | ₩75,895 | ₩85,335 | ₩73,160 | ₩85,281 | +12.37% | 64.4만 |
|---|
| 2026.01.13 | ₩86,783 | ₩89,358 | ₩76,699 | ₩77,826 | -10.32% | 73.6만 |
|---|
| 2026.01.12 | ₩77,236 | ₩85,281 | ₩74,554 | ₩84,477 | +9.38% | 66.5만 |
|---|
| 2026.01.09 | ₩84,852 | ₩92,522 | ₩79,649 | ₩79,757 | -6.01% | 98.1만 |
|---|
| 2026.01.08 | ₩80,239 | ₩90,752 | ₩78,523 | ₩83,189 | +3.68% | 68.9만 |
|---|
| 2026.01.07 | ₩82,331 | ₩91,278 | ₩80,454 | ₩82,868 | +0.65% | 63.1만 |
|---|
| 2026.01.06 | ₩81,366 | ₩85,995 | ₩74,393 | ₩84,048 | +3.30% | 56.5만 |
|---|
| 2026.01.05 | ₩73,642 | ₩87,105 | ₩73,106 | ₩81,849 | +11.14% | 94.5만 |
|---|
| 2026.01.02 | ₩67,528 | ₩75,541 | ₩61,735 | ₩73,481 | +8.82% | 79만 |
|---|
| 2025.12.31 | ₩66,830 | ₩68,225 | ₩63,720 | ₩65,168 | -2.49% | 42.2만 |
|---|
| 2025.12.30 | ₩67,984 | ₩69,963 | ₩64,642 | ₩66,616 | -2.01% | 51.4만 |
|---|
| 2025.12.29 | ₩64,470 | ₩69,351 | ₩61,896 | ₩66,616 | +3.33% | 97만 |
|---|
| 2025.12.26 | ₩80,454 | ₩80,454 | ₩66,830 | ₩67,206 | -16.47% | 86.1만 |
|---|
| 2025.12.24 | ₩85,442 | ₩85,871 | ₩78,255 | ₩81,741 | -4.33% | 65.8만 |
|---|
| 2025.12.23 | ₩91,503 | ₩97,618 | ₩84,477 | ₩85,925 | -6.10% | 78.2만 |
|---|
| 2025.12.22 | ₩83,511 | ₩104,268 | ₩82,492 | ₩99,012 | +18.56% | 113.9만 |
|---|
| 2025.12.19 | ₩73,374 | ₩80,132 | ₩72,784 | ₩78,416 | +6.87% | 49.1만 |
|---|
| 2025.12.18 | ₩77,772 | ₩79,971 | ₩69,190 | ₩72,784 | -6.41% | 68.9만 |
|---|
| 2025.12.17 | ₩82,546 | ₩89,411 | ₩70,317 | ₩70,960 | -14.04% | 59.6만 |
|---|
| 2025.12.16 | ₩76,002 | ₩83,672 | ₩74,822 | ₩80,615 | +6.07% | 60.3만 |
|---|
| 2025.12.15 | ₩96,223 | ₩96,759 | ₩78,040 | ₩78,040 | -18.90% | 68.8만 |
|---|
| 2025.12.12 | ₩99,334 | ₩103,249 | ₩89,465 | ₩95,311 | -4.05% | 57.4만 |
|---|
| 2025.12.11 | ₩96,920 | ₩104,751 | ₩87,695 | ₩103,839 | +7.14% | 74.4만 |
|---|
| 2025.12.10 | ₩111,563 | ₩111,563 | ₩97,623 | ₩98,154 | -12.02% | 72만 |
|---|
| 2025.12.09 | ₩111,080 | ₩117,570 | ₩101,908 | ₩115,371 | +3.86% | 47.2만 |
|---|
| 2025.12.08 | ₩119,488 | ₩125,495 | ₩105,639 | ₩116,055 | -2.87% | 86.9만 |
|---|
| 2025.12.05 | ₩127,198 | ₩127,533 | ₩107,790 | ₩114,821 | -9.73% | 129.7만 |
|---|
| 2025.12.04 | ₩99,361 | ₩133,004 | ₩97,538 | ₩132,347 | +33.20% | 164.6만 |
|---|
| 2025.12.03 | ₩85,147 | ₩102,755 | ₩83,297 | ₩101,104 | +18.74% | 54.1만 |
|---|
| 2025.12.02 | ₩86,501 | ₩93,166 | ₩83,659 | ₩85,772 | -0.84% | 54.8만 |
|---|
| 2025.12.01 | ₩94,460 | ₩94,533 | ₩82,662 | ₩83,002 | -12.13% | 41.7만 |
|---|
| 2025.11.28 | ₩100,514 | ₩103,383 | ₩97,591 | ₩99,691 | -0.82% | 24.8만 |
|---|
| 2025.11.26 | ₩106,199 | ₩107,004 | ₩97,886 | ₩100,259 | -5.59% | 55.4만 |
|---|
| 2025.11.25 | ₩99,562 | ₩110,014 | ₩92,428 | ₩104,295 | +4.75% | 87.9만 |
|---|
| 2025.11.24 | ₩87,909 | ₩109,297 | ₩86,931 | ₩108,345 | +23.25% | 74.3만 |
|---|
| 2025.11.21 | ₩83,350 | ₩87,145 | ₩68,155 | ₩86,455 | +3.72% | 134.1만 |
|---|
| 2025.11.20 | ₩110,490 | ₩114,326 | ₩80,427 | ₩81,044 | -26.65% | 106만 |
|---|
| 2025.11.19 | ₩105,623 | ₩117,235 | ₩101,922 | ₩102,981 | -2.50% | 80.4만 |
|---|
| 2025.11.18 | ₩94,064 | ₩106,897 | ₩93,863 | ₩104,912 | +11.53% | 73.1만 |
|---|
| 2025.11.17 | ₩99,589 | ₩107,741 | ₩93,716 | ₩97,457 | -2.14% | 74.8만 |
|---|
| 2025.11.14 | ₩88,446 | ₩114,875 | ₩86,924 | ₩103,558 | +17.09% | 200.9만 |
|---|
| 2025.11.13 | ₩119,139 | ₩122,424 | ₩98,106 | ₩101,694 | -14.64% | 150.8만 |
|---|
| 2025.11.12 | ₩161,082 | ₩164,428 | ₩128,740 | ₩130,858 | -18.76% | 91.4만 |
|---|
| 2025.11.11 | ₩160,814 | ₩172,334 | ₩151,077 | ₩163,509 | +1.68% | 78.1만 |
|---|
| 2025.11.10 | ₩194,940 | ₩201,403 | ₩178,098 | ₩181,839 | -6.72% | 46.9만 |
|---|
| 2025.11.07 | ₩179,795 | ₩191,320 | ₩155,370 | ₩190,716 | +6.07% | 86.9만 |
|---|
| 2025.11.06 | ₩234,523 | ₩234,523 | ₩197,380 | ₩199,124 | -15.09% | 44.8만 |
|---|
| 2025.11.05 | ₩224,266 | ₩244,862 | ₩209,403 | ₩236,803 | +5.59% | 56.4만 |
|---|
| 2025.11.04 | ₩235,998 | ₩258,442 | ₩204,395 | ₩210,655 | -10.74% | 59.4만 |
|---|
| 2025.11.03 | ₩346,636 | ₩348,165 | ₩263,960 | ₩266,142 | -23.22% | 88.1만 |
|---|
| 2025.10.31 | ₩314,991 | ₩351,249 | ₩308,420 | ₩349,479 | +10.95% | 72.9만 |
|---|
| 2025.10.30 | ₩258,794 | ₩326,469 | ₩254,771 | ₩320,207 | +23.73% | 65.7만 |
|---|
| 2025.10.29 | ₩255,079 | ₩285,612 | ₩245,814 | ₩278,424 | +9.15% | 63.6만 |
|---|
| 2025.10.28 | ₩291,538 | ₩332,919 | ₩246,726 | ₩248,227 | -14.86% | 108.9만 |
|---|
| 2025.10.27 | ₩284,941 | ₩327,059 | ₩279,544 | ₩294,998 | +3.53% | 68.2만 |
|---|
| 2025.10.24 | ₩310,767 | ₩341,930 | ₩273,001 | ₩274,590 | -11.64% | 109.4만 |
|---|
| 2025.10.23 | ₩298,417 | ₩319,134 | ₩262,428 | ₩287,221 | -3.75% | 224.7만 |
|---|
| 2025.10.22 | ₩277,741 | ₩295,011 | ₩212,010 | ₩240,490 | -13.41% | 146.4만 |
|---|
| 2025.10.21 | ₩343,069 | ₩358,731 | ₩285,652 | ₩300,496 | -12.41% | 69.8만 |
|---|
| 2025.10.20 | ₩431,616 | ₩434,532 | ₩337,840 | ₩355,633 | -17.60% | 66.4만 |
|---|
| 2025.10.17 | ₩382,157 | ₩445,038 | ₩362,043 | ₩409,913 | +7.26% | 132.6만 |
|---|
| 2025.10.16 | ₩594,850 | ₩603,503 | ₩420,337 | ₩441,987 | -25.70% | 122.3만 |
|---|
| 2025.10.15 | ₩669,190 | ₩669,190 | ₩502,838 | ₩633,213 | -5.38% | 109만 |
|---|
| 2025.10.14 | ₩600,857 | ₩672,864 | ₩494,658 | ₩628,802 | +4.65% | 97.9만 |
|---|
| 2025.10.13 | ₩448,638 | ₩606,616 | ₩448,638 | ₩603,915 | +34.61% | 102.3만 |
|---|
| 2025.10.10 | ₩481,826 | ₩505,519 | ₩402,270 | ₩404,617 | -16.02% | 141.6만 |
|---|