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 | ₩10,223 | ₩10,223 | ₩9,481 | ₩9,822 | -3.92% | 82.5만 |
| 2026.10.08 | ₩10,443 | ₩10,690 | ₩9,428 | ₩10,036 | -3.90% | 124.3만 |
| 2026.10.07 | ₩10,931 | ₩11,105 | ₩10,463 | ₩10,690 | -2.20% | 204.7만 |
| 2026.10.06 | ₩11,786 | ₩12,468 | ₩11,319 | ₩11,586 | -1.70% | 119.1만 |
| 2026.10.05 | ₩11,719 | ₩11,773 | ₩11,041 | ₩11,613 | -0.91% | 118.9만 |
| 2026.10.02 | ₩13,016 | ₩13,062 | ₩11,572 | ₩11,733 | -9.86% | 164.1만 |
| 2026.10.01 | ₩12,615 | ₩12,909 | ₩12,160 | ₩12,254 | -2.86% | 141.1만 |
| 2026.09.30 | ₩12,735 | ₩13,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,521 |
| -1.68% |
| 178만 |
| 2026.09.29 | ₩13,590 | ₩13,697 | ₩12,561 | ₩12,615 | -7.18% | 53.8만 |
|---|
| 2026.09.28 | ₩13,644 | ₩14,192 | ₩12,862 | ₩12,976 | -4.90% | 77.7만 |
|---|
| 2026.09.25 | ₩13,791 | ₩15,207 | ₩13,644 | ₩14,152 | +2.62% | 109.1만 |
|---|
| 2026.09.24 | ₩12,508 | ₩14,071 | ₩12,481 | ₩13,884 | +11.00% | 122.8만 |
|---|
| 2026.09.23 | ₩15,915 | ₩15,915 | ₩13,076 | ₩13,136 | -17.46% | 235만 |
|---|
| 2026.09.22 | ₩13,991 | ₩14,111 | ₩13,270 | ₩14,005 | +0.10% | 63.2만 |
|---|
| 2026.09.21 | ₩13,711 | ₩14,111 | ₩13,363 | ₩14,085 | +2.73% | 86.1만 |
|---|
| 2026.09.18 | ₩13,630 | ₩13,711 | ₩11,733 | ₩12,895 | -5.39% | 104.7만 |
|---|
| 2026.09.17 | ₩12,227 | ₩13,497 | ₩12,180 | ₩13,216 | +8.09% | 131.8만 |
|---|
| 2026.09.16 | ₩12,080 | ₩12,234 | ₩10,812 | ₩11,425 | -5.42% | 127.2만 |
|---|
| 2026.09.15 | ₩11,907 | ₩12,615 | ₩11,746 | ₩11,907 | 0.00% | 59.3만 |
|---|
| 2026.09.14 | ₩11,051 | ₩12,695 | ₩11,051 | ₩12,174 | +10.16% | 65.4만 |
|---|
| 2026.09.11 | ₩12,361 | ₩13,002 | ₩11,936 | ₩12,201 | -1.30% | 79.6만 |
|---|
| 2026.09.10 | ₩11,653 | ₩12,468 | ₩11,599 | ₩12,067 | +3.56% | 99.3만 |
|---|
| 2026.09.09 | ₩12,815 | ₩13,390 | ₩12,080 | ₩12,227 | -4.59% | 138.8만 |
|---|
| 2026.09.08 | ₩14,111 | ₩15,194 | ₩12,520 | ₩13,243 | -6.16% | 242.6만 |
|---|
| 2026.09.04 | ₩12,267 | ₩12,575 | ₩11,960 | ₩12,214 | -0.44% | 52.6만 |
|---|
| 2026.09.03 | ₩11,760 | ₩12,454 | ₩11,726 | ₩12,254 | +4.20% | 138만 |
|---|
| 2026.09.02 | ₩11,706 | ₩12,040 | ₩11,359 | ₩11,800 | +0.80% | 88.7만 |
|---|
| 2026.09.01 | ₩12,094 | ₩12,494 | ₩11,715 | ₩12,013 | -0.66% | 54.8만 |
|---|
| 2026.08.31 | ₩12,882 | ₩13,497 | ₩12,815 | ₩13,109 | +1.76% | 31.9만 |
|---|
| 2026.08.28 | ₩14,285 | ₩14,365 | ₩12,829 | ₩13,082 | -8.42% | 61.6만 |
|---|
| 2026.08.27 | ₩14,312 | ₩14,987 | ₩13,871 | ₩14,552 | +1.68% | 54.4만 |
|---|
| 2026.08.26 | ₩15,087 | ₩15,541 | ₩13,729 | ₩13,777 | -8.68% | 95.2만 |
|---|
| 2026.08.25 | ₩15,421 | ₩16,103 | ₩14,619 | ₩15,568 | +0.95% | 50.3만 |
|---|
| 2026.08.24 | ₩16,744 | ₩16,757 | ₩14,539 | ₩14,606 | -12.77% | 72.5만 |
|---|
| 2026.08.21 | ₩14,886 | ₩17,933 | ₩14,810 | ₩17,599 | +18.22% | 77.9만 |
|---|
| 2026.08.20 | ₩16,062 | ₩16,062 | ₩13,657 | ₩14,379 | -10.48% | 69.8만 |
|---|
| 2026.08.19 | ₩16,998 | ₩17,840 | ₩15,742 | ₩16,276 | -4.25% | 55.5만 |
|---|
| 2026.08.18 | ₩17,425 | ₩19,590 | ₩17,309 | ₩17,666 | +1.38% | 47.4만 |
|---|
| 2026.08.17 | ₩19,858 | ₩20,285 | ₩18,869 | ₩19,684 | -0.87% | 37.1만 |
|---|
| 2026.08.14 | ₩19,216 | ₩20,927 | ₩19,095 | ₩20,071 | +4.45% | 56.4만 |
|---|
| 2026.08.13 | ₩18,989 | ₩21,207 | ₩18,989 | ₩19,590 | +3.17% | 65.1만 |
|---|
| 2026.08.12 | ₩19,590 | ₩19,804 | ₩17,840 | ₩19,256 | -1.71% | 66.4만 |
|---|
| 2026.08.11 | ₩18,348 | ₩18,937 | ₩17,447 | ₩18,588 | +1.31% | 34.9만 |
|---|
| 2026.08.10 | ₩18,341 | ₩18,982 | ₩17,452 | ₩17,760 | -3.17% | 49.4만 |
|---|
| 2026.08.07 | ₩15,889 | ₩18,388 | ₩15,488 | ₩18,388 | +15.73% | 96.2만 |
|---|
| 2026.08.06 | ₩14,993 | ₩16,944 | ₩14,873 | ₩15,795 | +5.35% | 71.9만 |
|---|
| 2026.08.05 | ₩17,278 | ₩17,599 | ₩16,129 | ₩16,209 | -6.19% | 71.4만 |
|---|
| 2026.08.04 | ₩16,022 | ₩18,151 | ₩15,875 | ₩17,653 | +10.18% | 81.3만 |
|---|
| 2026.08.03 | ₩13,069 | ₩15,474 | ₩12,682 | ₩14,967 | +14.52% | 67.5만 |
|---|
| 2026.07.31 | ₩13,644 | ₩14,345 | ₩12,842 | ₩13,123 | -3.82% | 122.6만 |
|---|
| 2026.07.30 | ₩10,971 | ₩13,229 | ₩10,851 | ₩13,016 | +18.64% | 113.4만 |
|---|
| 2026.07.29 | ₩12,321 | ₩12,548 | ₩10,276 | ₩10,410 | -15.51% | 115.4만 |
|---|
| 2026.07.28 | ₩13,771 | ₩13,844 | ₩11,893 | ₩12,775 | -7.23% | 65.5만 |
|---|
| 2026.07.27 | ₩13,911 | ₩15,702 | ₩13,630 | ₩14,873 | +6.92% | 125.7만 |
|---|
| 2026.07.24 | ₩13,657 | ₩13,668 | ₩12,307 | ₩12,361 | -9.49% | 54.3만 |
|---|
| 2026.07.23 | ₩13,630 | ₩15,060 | ₩13,296 | ₩13,644 | +0.10% | 102만 |
|---|
| 2026.07.22 | ₩14,085 | ₩14,993 | ₩14,005 | ₩14,392 | +2.18% | 91.7만 |
|---|
| 2026.07.21 | ₩13,644 | ₩14,713 | ₩13,497 | ₩14,512 | +6.37% | 68.9만 |
|---|
| 2026.07.20 | ₩12,922 | ₩13,443 | ₩12,535 | ₩12,735 | -1.45% | 52.2만 |
|---|
| 2026.07.17 | ₩11,706 | ₩13,296 | ₩11,252 | ₩12,494 | +6.74% | 87.8만 |
|---|
| 2026.07.16 | ₩13,964 | ₩14,071 | ₩12,194 | ₩12,548 | -10.14% | 102.1만 |
|---|
| 2026.07.15 | ₩16,704 | ₩17,038 | ₩14,058 | ₩14,833 | -11.20% | 117.1만 |
|---|
| 2026.07.14 | ₩16,022 | ₩16,791 | ₩15,528 | ₩16,517 | +3.09% | 54만 |
|---|
| 2026.07.13 | ₩16,751 | ₩16,922 | ₩14,661 | ₩15,100 | -9.85% | 75만 |
|---|
| 2026.07.10 | ₩18,949 | ₩19,283 | ₩17,265 | ₩17,653 | -6.84% | 46.5만 |
|---|
| 2026.07.09 | ₩18,642 | ₩19,363 | ₩18,043 | ₩18,601 | -0.22% | 44.7만 |
|---|
| 2026.07.08 | ₩17,145 | ₩18,815 | ₩17,145 | ₩18,521 | +8.03% | 82.7만 |
|---|
| 2026.07.07 | ₩20,138 | ₩20,138 | ₩17,078 | ₩17,800 | -11.61% | 94.2만 |
|---|
| 2026.07.06 | ₩20,846 | ₩22,851 | ₩20,673 | ₩21,127 | +1.35% | 56.6만 |
|---|
| 2026.07.02 | ₩23,025 | ₩25,363 | ₩20,178 | ₩21,087 | -8.42% | 85.9만 |
|---|
| 2026.07.01 | ₩24,294 | ₩25,724 | ₩22,931 | ₩22,998 | -5.34% | 75.1만 |
|---|
| 2026.06.30 | ₩23,653 | ₩25,657 | ₩23,345 | ₩24,722 | +4.52% | 71.1만 |
|---|
| 2026.06.29 | ₩23,285 | ₩25,914 | ₩22,131 | ₩24,989 | +7.32% | 87.1만 |
|---|
| 2026.06.26 | ₩21,314 | ₩23,907 | ₩20,860 | ₩22,276 | +4.51% | 81.3만 |
|---|
| 2026.06.25 | ₩26,686 | ₩27,889 | ₩22,383 | ₩22,544 | -15.52% | 138.9만 |
|---|
| 2026.06.24 | ₩29,466 | ₩29,666 | ₩24,187 | ₩25,617 | -13.06% | 158.2만 |
|---|
| 2026.06.23 | ₩28,931 | ₩34,477 | ₩27,905 | ₩30,695 | +6.10% | 189.8만 |
|---|
| 2026.06.22 | ₩29,760 | ₩34,236 | ₩28,169 | ₩31,123 | +4.58% | 138.7만 |
|---|
| 2026.06.18 | ₩29,426 | ₩31,377 | ₩25,991 | ₩30,909 | +5.04% | 113.3만 |
|---|
| 2026.06.17 | ₩29,907 | ₩31,390 | ₩27,875 | ₩28,143 | -5.90% | 116.8만 |
|---|
| 2026.06.16 | ₩33,501 | ₩34,838 | ₩28,744 | ₩29,185 | -12.88% | 139.4만 |
|---|
| 2026.06.15 | ₩35,319 | ₩38,299 | ₩34,169 | ₩35,813 | +1.40% | 155만 |
|---|
| 2026.06.12 | ₩30,120 | ₩33,608 | ₩28,771 | ₩30,815 | +2.31% | 163.3만 |
|---|
| 2026.06.11 | ₩26,352 | ₩31,470 | ₩25,938 | ₩29,760 | +12.93% | 162.9만 |
|---|
| 2026.06.10 | ₩26,940 | ₩30,555 | ₩26,427 | ₩26,673 | -0.99% | 177.9만 |
|---|
| 2026.06.09 | ₩33,715 | ₩36,598 | ₩23,586 | ₩27,261 | -19.14% | 264.5만 |
|---|
| 2026.06.08 | ₩32,512 | ₩36,869 | ₩30,829 | ₩33,916 | +4.32% | 197.3만 |
|---|
| 2026.06.05 | ₩39,769 | ₩39,769 | ₩28,624 | ₩30,655 | -22.92% | 368.5만 |
|---|
| 2026.06.04 | ₩40,504 | ₩46,363 | ₩38,994 | ₩43,230 | +6.73% | 235.2만 |
|---|
| 2026.06.03 | ₩52,664 | ₩59,239 | ₩41,893 | ₩43,283 | -17.81% | 441.4만 |
|---|
| 2026.06.02 | ₩48,922 | ₩55,938 | ₩48,829 | ₩54,535 | +11.47% | 238.6만 |
|---|
| 2026.06.01 | ₩46,116 | ₩53,052 | ₩43,751 | ₩49,617 | +7.59% | 273.3만 |
|---|
| 2026.05.29 | ₩53,118 | ₩53,665 | ₩44,935 | ₩49,377 | -7.04% | 428.3만 |
|---|
| 2026.05.28 | ₩47,773 | ₩57,408 | ₩44,953 | ₩55,644 | +16.48% | 566.2만 |
|---|
| 2026.05.27 | ₩46,784 | ₩50,339 | ₩42,922 | ₩46,838 | +0.11% | 314.4만 |
|---|
| 2026.05.26 | ₩52,437 | ₩54,762 | ₩43,056 | ₩48,655 | -7.21% | 646.6만 |
|---|
| 2026.05.22 | ₩41,586 | ₩59,049 | ₩40,971 | ₩54,495 | +31.04% | 1296.8만 |
|---|
| 2026.05.21 | ₩29,212 | ₩38,913 | ₩28,597 | ₩38,887 | +33.12% | 622.6만 |
|---|
| 2026.05.20 | ₩21,929 | ₩25,002 | ₩21,420 | ₩24,160 | +10.18% | 68.5만 |
|---|
| 2026.05.19 | ₩22,544 | ₩23,960 | ₩20,258 | ₩21,786 | -3.36% | 62.5만 |
|---|
| 2026.05.18 | ₩27,488 | ₩27,488 | ₩21,782 | ₩23,486 | -14.56% | 109.2만 |
|---|
| 2026.05.15 | ₩29,720 | ₩29,773 | ₩26,526 | ₩27,448 | -7.64% | 73.8만 |
|---|
| 2026.05.14 | ₩28,356 | ₩34,022 | ₩27,648 | ₩32,259 | +13.76% | 82.5만 |
|---|
| 2026.05.13 | ₩31,884 | ₩31,884 | ₩27,902 | ₩29,626 | -7.08% | 99만 |
|---|
| 2026.05.12 | ₩36,455 | ₩38,806 | ₩28,858 | ₩31,831 | -12.68% | 185.9만 |
|---|
| 2026.05.11 | ₩30,388 | ₩38,085 | ₩29,621 | ₩36,976 | +21.68% | 120.4만 |
|---|
| 2026.05.08 | ₩31,323 | ₩31,924 | ₩27,929 | ₩31,831 | +1.62% | 54.6만 |
|---|
| 2026.05.07 | ₩33,261 | ₩34,570 | ₩28,971 | ₩29,746 | -10.57% | 60.5만 |
|---|
| 2026.05.06 | ₩31,751 | ₩36,348 | ₩31,016 | ₩36,267 | +14.23% | 87.3만 |
|---|
| 2026.05.05 | ₩29,292 | ₩30,895 | ₩26,539 | ₩30,187 | +3.06% | 54.4만 |
|---|
| 2026.05.04 | ₩27,795 | ₩31,537 | ₩27,475 | ₩28,570 | +2.79% | 65.8만 |
|---|
| 2026.05.01 | ₩26,740 | ₩28,250 | ₩25,657 | ₩27,956 | +4.55% | 47.2만 |
|---|
| 2026.04.30 | ₩23,933 | ₩27,969 | ₩23,720 | ₩27,688 | +15.69% | 68.7만 |
|---|
| 2026.04.29 | ₩24,348 | ₩24,348 | ₩21,461 | ₩23,840 | -2.09% | 69.8만 |
|---|
| 2026.04.28 | ₩25,083 | ₩25,443 | ₩23,720 | ₩24,789 | -1.17% | 54.3만 |
|---|
| 2026.04.27 | ₩24,441 | ₩26,499 | ₩23,916 | ₩26,392 | +7.98% | 49.7만 |
|---|
| 2026.04.24 | ₩27,147 | ₩27,194 | ₩23,920 | ₩25,550 | -5.88% | 62.8만 |
|---|
| 2026.04.23 | ₩30,187 | ₩31,163 | ₩25,096 | ₩26,352 | -12.70% | 86.1만 |
|---|
| 2026.04.22 | ₩33,007 | ₩34,477 | ₩30,120 | ₩31,671 | -4.05% | 72.9만 |
|---|
| 2026.04.21 | ₩36,602 | ₩37,176 | ₩30,909 | ₩31,403 | -14.20% | 80.2만 |
|---|
| 2026.04.20 | ₩34,864 | ₩37,330 | ₩33,301 | ₩36,548 | +4.83% | 92.2만 |
|---|
| 2026.04.17 | ₩37,430 | ₩38,419 | ₩34,677 | ₩37,069 | -0.96% | 97.8만 |
|---|
| 2026.04.16 | ₩36,455 | ₩38,098 | ₩31,056 | ₩35,987 | -1.28% | 223.2만 |
|---|
| 2026.04.15 | ₩30,548 | ₩35,972 | ₩28,463 | ₩34,731 | +13.69% | 248.7만 |
|---|
| 2026.04.14 | ₩24,187 | ₩28,971 | ₩23,988 | ₩27,394 | +13.26% | 156만 |
|---|
| 2026.04.13 | ₩20,245 | ₩22,584 | ₩19,604 | ₩22,316 | +10.23% | 64.9만 |
|---|
| 2026.04.10 | ₩20,218 | ₩22,092 | ₩20,031 | ₩21,034 | +4.03% | 62만 |
|---|
| 2026.04.09 | ₩20,272 | ₩21,134 | ₩19,270 | ₩20,111 | -0.79% | 60.7만 |
|---|
| 2026.04.08 | ₩22,343 | ₩23,091 | ₩19,697 | ₩20,806 | -6.88% | 85.8만 |
|---|
| 2026.04.07 | ₩19,564 | ₩19,657 | ₩17,372 | ₩18,839 | -3.70% | 74.7만 |
|---|
| 2026.04.06 | ₩19,483 | ₩20,880 | ₩18,922 | ₩19,884 | +2.06% | 50.6만 |
|---|
| 2026.04.02 | ₩16,490 | ₩20,018 | ₩16,223 | ₩19,964 | +21.07% | 73.5만 |
|---|
| 2026.04.01 | ₩20,365 | ₩20,967 | ₩18,000 | ₩18,160 | -10.83% | 90.7만 |
|---|
| 2026.03.31 | ₩17,572 | ₩19,931 | ₩17,173 | ₩19,657 | +11.86% | 90.2만 |
|---|
| 2026.03.30 | ₩18,227 | ₩18,535 | ₩15,768 | ₩16,784 | -7.92% | 93.6만 |
|---|
| 2026.03.27 | ₩20,526 | ₩20,873 | ₩17,626 | ₩17,973 | -12.43% | 113.1만 |
|---|
| 2026.03.26 | ₩22,250 | ₩22,664 | ₩20,713 | ₩21,261 | -4.44% | 81.4만 |
|---|
| 2026.03.25 | ₩26,138 | ₩27,087 | ₩22,356 | ₩23,492 | -10.12% | 121.7만 |
|---|
| 2026.03.24 | ₩24,495 | ₩26,566 | ₩23,292 | ₩25,016 | +2.13% | 69.6만 |
|---|
| 2026.03.23 | ₩23,412 | ₩25,924 | ₩23,105 | ₩25,895 | +10.61% | 77.7만 |
|---|
| 2026.03.20 | ₩23,599 | ₩23,960 | ₩21,287 | ₩22,891 | -3.00% | 85.7만 |
|---|
| 2026.03.19 | ₩23,920 | ₩25,236 | ₩22,463 | ₩24,708 | +3.30% | 41.6만 |
|---|
| 2026.03.18 | ₩26,566 | ₩27,341 | ₩25,390 | ₩25,604 | -3.62% | 129.1만 |
|---|
| 2026.03.17 | ₩27,368 | ₩28,276 | ₩25,924 | ₩27,475 | +0.39% | 103.4만 |
|---|
| 2026.03.16 | ₩28,757 | ₩30,094 | ₩25,283 | ₩27,261 | -5.20% | 170.7만 |
|---|
| 2026.03.13 | ₩28,276 | ₩30,949 | ₩26,480 | ₩27,368 | -3.21% | 122.9만 |
|---|
| 2026.03.12 | ₩29,132 | ₩29,452 | ₩26,299 | ₩27,154 | -6.79% | 112.4만 |
|---|
| 2026.03.11 | ₩30,468 | ₩32,178 | ₩28,971 | ₩30,201 | -0.88% | 152.4만 |
|---|
| 2026.03.10 | ₩32,659 | ₩33,942 | ₩30,495 | ₩30,521 | -6.55% | 92.8만 |
|---|
| 2026.03.09 | ₩29,078 | ₩33,034 | ₩27,475 | ₩32,766 | +12.68% | 136.8만 |
|---|
| 2026.03.06 | ₩29,025 | ₩32,579 | ₩29,025 | ₩30,628 | +5.52% | 120.4만 |
|---|
| 2026.03.05 | ₩30,762 | ₩30,789 | ₩26,780 | ₩30,521 | -0.78% | 234.7만 |
|---|
| 2026.03.04 | ₩31,056 | ₩34,370 | ₩30,521 | ₩33,675 | +8.43% | 155만 |
|---|
| 2026.03.03 | ₩30,949 | ₩33,274 | ₩28,116 | ₩30,842 | -0.35% | 113만 |
|---|
| 2026.03.02 | ₩29,880 | ₩33,942 | ₩29,773 | ₩33,622 | +12.52% | 92.3만 |
|---|
| 2026.02.27 | ₩34,958 | ₩35,653 | ₩29,399 | ₩32,980 | -5.66% | 127.2만 |
|---|
| 2026.02.26 | ₩36,267 | ₩39,875 | ₩35,546 | ₩37,684 | +3.91% | 201.4만 |
|---|
| 2026.02.25 | ₩30,789 | ₩34,370 | ₩29,720 | ₩33,889 | +10.07% | 123만 |
|---|
| 2026.02.24 | ₩27,688 | ₩30,628 | ₩26,940 | ₩29,666 | +7.14% | 118.9만 |
|---|
| 2026.02.23 | ₩26,299 | ₩29,185 | ₩25,818 | ₩28,276 | +7.52% | 77.8만 |
|---|
| 2026.02.20 | ₩28,918 | ₩30,147 | ₩26,352 | ₩27,902 | -3.51% | 157.7만 |
|---|
| 2026.02.19 | ₩27,688 | ₩30,895 | ₩27,047 | ₩30,414 | +9.85% | 134.7만 |
|---|
| 2026.02.18 | ₩26,887 | ₩30,735 | ₩25,818 | ₩28,811 | +7.16% | 86.8만 |
|---|
| 2026.02.17 | ₩26,913 | ₩29,720 | ₩25,470 | ₩27,100 | +0.70% | 100.5만 |
|---|
| 2026.02.13 | ₩26,726 | ₩29,238 | ₩24,588 | ₩28,757 | +7.60% | 146.5만 |
|---|
| 2026.02.12 | ₩29,212 | ₩29,212 | ₩24,508 | ₩25,123 | -14.00% | 171.7만 |
|---|
| 2026.02.11 | ₩33,087 | ₩33,087 | ₩28,063 | ₩30,682 | -7.27% | 136.1만 |
|---|
| 2026.02.10 | ₩33,622 | ₩35,813 | ₩32,071 | ₩32,713 | -2.70% | 55.8만 |
|---|
| 2026.02.09 | ₩33,461 | ₩36,775 | ₩32,018 | ₩35,279 | +5.43% | 83.4만 |
|---|
| 2026.02.06 | ₩28,009 | ₩35,813 | ₩27,528 | ₩35,706 | +27.48% | 160.8만 |
|---|
| 2026.02.05 | ₩32,606 | ₩33,114 | ₩25,711 | ₩26,192 | -19.67% | 142.9만 |
|---|
| 2026.02.04 | ₩38,700 | ₩39,341 | ₩31,216 | ₩35,332 | -8.70% | 139.1만 |
|---|
| 2026.02.03 | ₩40,089 | ₩40,410 | ₩35,466 | ₩39,982 | -0.27% | 88.6만 |
|---|
| 2026.02.02 | ₩40,731 | ₩40,731 | ₩35,808 | ₩37,898 | -6.96% | 84.8만 |
|---|
| 2026.01.30 | ₩47,252 | ₩47,252 | ₩37,390 | ₩39,982 | -15.38% | 146만 |
|---|
| 2026.01.29 | ₩57,301 | ₩57,729 | ₩45,328 | ₩48,481 | -15.39% | 151.6만 |
|---|
| 2026.01.28 | ₩61,898 | ₩63,020 | ₩58,263 | ₩60,401 | -2.42% | 82.6만 |
|---|
| 2026.01.27 | ₩60,508 | ₩63,314 | ₩57,087 | ₩61,898 | +2.30% | 65만 |
|---|
| 2026.01.26 | ₩69,221 | ₩70,931 | ₩57,087 | ₩59,172 | -14.52% | 106.9만 |
|---|
| 2026.01.23 | ₩78,468 | ₩80,072 | ₩68,045 | ₩69,381 | -11.58% | 87.3만 |
|---|
| 2026.01.22 | ₩75,689 | ₩81,889 | ₩74,513 | ₩78,628 | +3.88% | 95.3만 |
|---|
| 2026.01.21 | ₩82,637 | ₩87,662 | ₩63,341 | ₩70,985 | -14.10% | 192.9만 |
|---|
| 2026.01.20 | ₩76,945 | ₩89,533 | ₩71,359 | ₩80,232 | +4.27% | 118.5만 |
|---|
| 2026.01.16 | ₩80,018 | ₩87,288 | ₩77,185 | ₩83,760 | +4.68% | 62.9만 |
|---|
| 2026.01.15 | ₩88,945 | ₩90,147 | ₩78,147 | ₩78,361 | -11.90% | 78.2만 |
|---|
| 2026.01.14 | ₩75,635 | ₩85,043 | ₩72,909 | ₩84,989 | +12.37% | 64.4만 |
|---|
| 2026.01.13 | ₩86,486 | ₩89,052 | ₩76,437 | ₩77,559 | -10.32% | 73.6만 |
|---|
| 2026.01.12 | ₩76,971 | ₩84,989 | ₩74,299 | ₩84,188 | +9.38% | 66.5만 |
|---|
| 2026.01.09 | ₩84,562 | ₩92,205 | ₩79,377 | ₩79,484 | -6.01% | 98.1만 |
|---|
| 2026.01.08 | ₩79,965 | ₩90,441 | ₩78,254 | ₩82,905 | +3.68% | 68.9만 |
|---|
| 2026.01.07 | ₩82,049 | ₩90,965 | ₩80,179 | ₩82,584 | +0.65% | 63.1만 |
|---|
| 2026.01.06 | ₩81,087 | ₩85,700 | ₩74,138 | ₩83,760 | +3.30% | 56.5만 |
|---|
| 2026.01.05 | ₩73,390 | ₩86,807 | ₩72,856 | ₩81,568 | +11.14% | 94.5만 |
|---|
| 2026.01.02 | ₩67,297 | ₩75,282 | ₩61,524 | ₩73,230 | +8.82% | 79만 |
|---|
| 2025.12.31 | ₩66,602 | ₩67,991 | ₩63,501 | ₩64,945 | -2.49% | 42.2만 |
|---|
| 2025.12.30 | ₩67,751 | ₩69,723 | ₩64,421 | ₩66,388 | -2.01% | 51.4만 |
|---|
| 2025.12.29 | ₩64,250 | ₩69,114 | ₩61,684 | ₩66,388 | +3.33% | 97만 |
|---|
| 2025.12.26 | ₩80,179 | ₩80,179 | ₩66,602 | ₩66,976 | -16.47% | 86.1만 |
|---|
| 2025.12.24 | ₩85,150 | ₩85,577 | ₩77,987 | ₩81,461 | -4.33% | 65.8만 |
|---|
| 2025.12.23 | ₩91,190 | ₩97,283 | ₩84,188 | ₩85,631 | -6.10% | 78.2만 |
|---|
| 2025.12.22 | ₩83,225 | ₩103,911 | ₩82,210 | ₩98,673 | +18.56% | 113.9만 |
|---|
| 2025.12.19 | ₩73,123 | ₩79,858 | ₩72,535 | ₩78,147 | +6.87% | 49.1만 |
|---|
| 2025.12.18 | ₩77,506 | ₩79,698 | ₩68,954 | ₩72,535 | -6.41% | 68.9만 |
|---|
| 2025.12.17 | ₩82,263 | ₩89,105 | ₩70,076 | ₩70,718 | -14.04% | 59.6만 |
|---|
| 2025.12.16 | ₩75,742 | ₩83,386 | ₩74,566 | ₩80,339 | +6.07% | 60.3만 |
|---|
| 2025.12.15 | ₩95,894 | ₩96,428 | ₩77,773 | ₩77,773 | -18.90% | 68.8만 |
|---|
| 2025.12.12 | ₩98,994 | ₩102,896 | ₩89,159 | ₩94,985 | -4.05% | 57.4만 |
|---|
| 2025.12.11 | ₩96,588 | ₩104,393 | ₩87,395 | ₩103,484 | +7.14% | 74.4만 |
|---|
| 2025.12.10 | ₩111,181 | ₩111,181 | ₩97,289 | ₩97,818 | -12.02% | 72만 |
|---|
| 2025.12.09 | ₩110,700 | ₩117,168 | ₩101,560 | ₩114,976 | +3.86% | 47.2만 |
|---|
| 2025.12.08 | ₩119,079 | ₩125,065 | ₩105,277 | ₩115,658 | -2.87% | 86.9만 |
|---|
| 2025.12.05 | ₩126,762 | ₩127,096 | ₩107,421 | ₩114,428 | -9.73% | 129.7만 |
|---|
| 2025.12.04 | ₩99,021 | ₩132,549 | ₩97,205 | ₩131,894 | +33.20% | 164.6만 |
|---|
| 2025.12.03 | ₩84,856 | ₩102,403 | ₩83,012 | ₩100,758 | +18.74% | 54.1만 |
|---|
| 2025.12.02 | ₩86,205 | ₩92,847 | ₩83,372 | ₩85,478 | -0.84% | 54.8만 |
|---|
| 2025.12.01 | ₩94,136 | ₩94,210 | ₩82,380 | ₩82,718 | -12.13% | 41.7만 |
|---|
| 2025.11.28 | ₩100,170 | ₩103,029 | ₩97,257 | ₩99,349 | -0.82% | 24.8만 |
|---|
| 2025.11.26 | ₩105,836 | ₩106,638 | ₩97,551 | ₩99,916 | -5.59% | 55.4만 |
|---|
| 2025.11.25 | ₩99,221 | ₩109,638 | ₩92,112 | ₩103,938 | +4.75% | 87.9만 |
|---|
| 2025.11.24 | ₩87,608 | ₩108,923 | ₩86,633 | ₩107,974 | +23.25% | 74.3만 |
|---|
| 2025.11.21 | ₩83,065 | ₩86,847 | ₩67,922 | ₩86,159 | +3.72% | 134.1만 |
|---|
| 2025.11.20 | ₩110,112 | ₩113,935 | ₩80,152 | ₩80,767 | -26.65% | 106만 |
|---|
| 2025.11.19 | ₩105,261 | ₩116,834 | ₩101,573 | ₩102,629 | -2.50% | 80.4만 |
|---|
| 2025.11.18 | ₩93,742 | ₩106,531 | ₩93,542 | ₩104,553 | +11.53% | 73.1만 |
|---|
| 2025.11.17 | ₩99,248 | ₩107,373 | ₩93,395 | ₩97,123 | -2.14% | 74.8만 |
|---|
| 2025.11.14 | ₩88,143 | ₩114,482 | ₩86,626 | ₩103,203 | +17.09% | 200.9만 |
|---|
| 2025.11.13 | ₩118,731 | ₩122,005 | ₩97,770 | ₩101,346 | -14.64% | 150.8만 |
|---|
| 2025.11.12 | ₩160,531 | ₩163,865 | ₩128,299 | ₩130,410 | -18.76% | 91.4만 |
|---|
| 2025.11.11 | ₩160,264 | ₩171,744 | ₩150,559 | ₩162,950 | +1.68% | 78.1만 |
|---|
| 2025.11.10 | ₩194,273 | ₩200,714 | ₩177,489 | ₩181,217 | -6.72% | 46.9만 |
|---|
| 2025.11.07 | ₩179,179 | ₩190,665 | ₩154,838 | ₩190,063 | +6.07% | 86.9만 |
|---|
| 2025.11.06 | ₩233,721 | ₩233,721 | ₩196,705 | ₩198,442 | -15.09% | 44.8만 |
|---|
| 2025.11.05 | ₩223,498 | ₩244,024 | ₩208,686 | ₩235,992 | +5.59% | 56.4만 |
|---|
| 2025.11.04 | ₩235,191 | ₩257,558 | ₩203,695 | ₩209,934 | -10.74% | 59.4만 |
|---|
| 2025.11.03 | ₩345,450 | ₩346,973 | ₩263,057 | ₩265,231 | -23.22% | 88.1만 |
|---|
| 2025.10.31 | ₩313,913 | ₩350,046 | ₩307,365 | ₩348,282 | +10.95% | 72.9만 |
|---|
| 2025.10.30 | ₩257,908 | ₩325,351 | ₩253,899 | ₩319,111 | +23.73% | 65.7만 |
|---|
| 2025.10.29 | ₩254,206 | ₩284,634 | ₩244,972 | ₩277,471 | +9.15% | 63.6만 |
|---|
| 2025.10.28 | ₩290,541 | ₩331,779 | ₩245,881 | ₩247,378 | -14.86% | 108.9만 |
|---|
| 2025.10.27 | ₩283,966 | ₩325,939 | ₩278,587 | ₩293,988 | +3.53% | 68.2만 |
|---|
| 2025.10.24 | ₩309,703 | ₩340,759 | ₩272,066 | ₩273,650 | -11.64% | 109.4만 |
|---|
| 2025.10.23 | ₩297,396 | ₩318,042 | ₩261,529 | ₩286,238 | -3.75% | 224.7만 |
|---|
| 2025.10.22 | ₩276,790 | ₩294,002 | ₩211,284 | ₩239,667 | -13.41% | 146.4만 |
|---|
| 2025.10.21 | ₩341,895 | ₩357,503 | ₩284,674 | ₩299,467 | -12.41% | 69.8만 |
|---|
| 2025.10.20 | ₩430,138 | ₩433,045 | ₩336,683 | ₩354,416 | -17.60% | 66.4만 |
|---|
| 2025.10.17 | ₩380,848 | ₩443,515 | ₩360,804 | ₩408,510 | +7.26% | 132.6만 |
|---|
| 2025.10.16 | ₩592,814 | ₩601,437 | ₩418,898 | ₩440,474 | -25.70% | 122.3만 |
|---|
| 2025.10.15 | ₩666,899 | ₩666,899 | ₩501,116 | ₩631,046 | -5.38% | 109만 |
|---|
| 2025.10.14 | ₩598,801 | ₩670,560 | ₩492,965 | ₩626,649 | +4.65% | 97.9만 |
|---|
| 2025.10.13 | ₩447,103 | ₩604,540 | ₩447,103 | ₩601,847 | +34.61% | 102.3만 |
|---|
| 2025.10.10 | ₩480,176 | ₩503,789 | ₩400,893 | ₩403,232 | -16.02% | 141.6만 |
|---|