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 | ₩10,208 | ₩10,208 | ₩9,467 | ₩9,808 | -3.92% | 82.5만 |
| 2026.10.08 | ₩10,428 | ₩10,675 | ₩9,414 | ₩10,021 | -3.90% | 124.3만 |
| 2026.10.07 | ₩10,915 | ₩11,089 | ₩10,448 | ₩10,675 | -2.20% | 204.7만 |
| 2026.10.06 | ₩11,769 | ₩12,450 | ₩11,302 | ₩11,569 | -1.70% | 119.1만 |
| 2026.10.05 | ₩11,703 | ₩11,756 | ₩11,025 | ₩11,596 | -0.91% | 118.9만 |
| 2026.10.02 | ₩12,997 | ₩13,044 | ₩11,556 | ₩11,716 | -9.86% | 164.1만 |
| 2026.10.01 | ₩12,597 | ₩12,890 | ₩12,143 | ₩12,236 | -2.86% | 141.1만 |
| 2026.09.30 | ₩12,717 | ₩13,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,503 |
| -1.68% |
| 178만 |
| 2026.09.29 | ₩13,571 | ₩13,677 | ₩12,543 | ₩12,597 | -7.18% | 53.8만 |
|---|
| 2026.09.28 | ₩13,624 | ₩14,171 | ₩12,843 | ₩12,957 | -4.90% | 77.7만 |
|---|
| 2026.09.25 | ₩13,771 | ₩15,185 | ₩13,624 | ₩14,131 | +2.62% | 109.1만 |
|---|
| 2026.09.24 | ₩12,490 | ₩14,051 | ₩12,463 | ₩13,864 | +11.00% | 122.8만 |
|---|
| 2026.09.23 | ₩15,892 | ₩15,892 | ₩13,057 | ₩13,117 | -17.46% | 235만 |
|---|
| 2026.09.22 | ₩13,971 | ₩14,091 | ₩13,250 | ₩13,984 | +0.10% | 63.2만 |
|---|
| 2026.09.21 | ₩13,691 | ₩14,091 | ₩13,344 | ₩14,064 | +2.73% | 86.1만 |
|---|
| 2026.09.18 | ₩13,611 | ₩13,691 | ₩11,716 | ₩12,877 | -5.39% | 104.7만 |
|---|
| 2026.09.17 | ₩12,210 | ₩13,477 | ₩12,163 | ₩13,197 | +8.09% | 131.8만 |
|---|
| 2026.09.16 | ₩12,063 | ₩12,216 | ₩10,796 | ₩11,409 | -5.42% | 127.2만 |
|---|
| 2026.09.15 | ₩11,889 | ₩12,597 | ₩11,729 | ₩11,889 | 0.00% | 59.3만 |
|---|
| 2026.09.14 | ₩11,035 | ₩12,677 | ₩11,035 | ₩12,156 | +10.16% | 65.4만 |
|---|
| 2026.09.11 | ₩12,343 | ₩12,984 | ₩11,919 | ₩12,183 | -1.30% | 79.6만 |
|---|
| 2026.09.10 | ₩11,636 | ₩12,450 | ₩11,582 | ₩12,049 | +3.56% | 99.3만 |
|---|
| 2026.09.09 | ₩12,797 | ₩13,370 | ₩12,063 | ₩12,210 | -4.59% | 138.8만 |
|---|
| 2026.09.08 | ₩14,091 | ₩15,172 | ₩12,502 | ₩13,224 | -6.16% | 242.6만 |
|---|
| 2026.09.04 | ₩12,250 | ₩12,557 | ₩11,943 | ₩12,196 | -0.44% | 52.6만 |
|---|
| 2026.09.03 | ₩11,743 | ₩12,436 | ₩11,709 | ₩12,236 | +4.20% | 138만 |
|---|
| 2026.09.02 | ₩11,689 | ₩12,023 | ₩11,342 | ₩11,783 | +0.80% | 88.7만 |
|---|
| 2026.09.01 | ₩12,076 | ₩12,476 | ₩11,699 | ₩11,996 | -0.66% | 54.8만 |
|---|
| 2026.08.31 | ₩12,863 | ₩13,477 | ₩12,797 | ₩13,090 | +1.76% | 31.9만 |
|---|
| 2026.08.28 | ₩14,265 | ₩14,345 | ₩12,810 | ₩13,064 | -8.42% | 61.6만 |
|---|
| 2026.08.27 | ₩14,291 | ₩14,965 | ₩13,851 | ₩14,531 | +1.68% | 54.4만 |
|---|
| 2026.08.26 | ₩15,065 | ₩15,519 | ₩13,709 | ₩13,757 | -8.68% | 95.2만 |
|---|
| 2026.08.25 | ₩15,399 | ₩16,079 | ₩14,598 | ₩15,546 | +0.95% | 50.3만 |
|---|
| 2026.08.24 | ₩16,720 | ₩16,733 | ₩14,518 | ₩14,585 | -12.77% | 72.5만 |
|---|
| 2026.08.21 | ₩14,865 | ₩17,907 | ₩14,789 | ₩17,574 | +18.22% | 77.9만 |
|---|
| 2026.08.20 | ₩16,039 | ₩16,039 | ₩13,637 | ₩14,358 | -10.48% | 69.8만 |
|---|
| 2026.08.19 | ₩16,973 | ₩17,814 | ₩15,719 | ₩16,253 | -4.25% | 55.5만 |
|---|
| 2026.08.18 | ₩17,400 | ₩19,562 | ₩17,284 | ₩17,641 | +1.38% | 47.4만 |
|---|
| 2026.08.17 | ₩19,829 | ₩20,256 | ₩18,841 | ₩19,655 | -0.87% | 37.1만 |
|---|
| 2026.08.14 | ₩19,188 | ₩20,896 | ₩19,067 | ₩20,042 | +4.45% | 56.4만 |
|---|
| 2026.08.13 | ₩18,962 | ₩21,177 | ₩18,962 | ₩19,562 | +3.17% | 65.1만 |
|---|
| 2026.08.12 | ₩19,562 | ₩19,776 | ₩17,814 | ₩19,228 | -1.71% | 66.4만 |
|---|
| 2026.08.11 | ₩18,321 | ₩18,909 | ₩17,422 | ₩18,561 | +1.31% | 34.9만 |
|---|
| 2026.08.10 | ₩18,314 | ₩18,955 | ₩17,427 | ₩17,734 | -3.17% | 49.4만 |
|---|
| 2026.08.07 | ₩15,866 | ₩18,361 | ₩15,465 | ₩18,361 | +15.73% | 96.2만 |
|---|
| 2026.08.06 | ₩14,972 | ₩16,920 | ₩14,852 | ₩15,772 | +5.35% | 71.9만 |
|---|
| 2026.08.05 | ₩17,254 | ₩17,574 | ₩16,106 | ₩16,186 | -6.19% | 71.4만 |
|---|
| 2026.08.04 | ₩15,999 | ₩18,125 | ₩15,852 | ₩17,627 | +10.18% | 81.3만 |
|---|
| 2026.08.03 | ₩13,050 | ₩15,452 | ₩12,663 | ₩14,945 | +14.52% | 67.5만 |
|---|
| 2026.07.31 | ₩13,624 | ₩14,325 | ₩12,823 | ₩13,104 | -3.82% | 122.6만 |
|---|
| 2026.07.30 | ₩10,955 | ₩13,210 | ₩10,835 | ₩12,997 | +18.64% | 113.4만 |
|---|
| 2026.07.29 | ₩12,303 | ₩12,530 | ₩10,261 | ₩10,395 | -15.51% | 115.4만 |
|---|
| 2026.07.28 | ₩13,751 | ₩13,824 | ₩11,876 | ₩12,757 | -7.23% | 65.5만 |
|---|
| 2026.07.27 | ₩13,891 | ₩15,679 | ₩13,611 | ₩14,852 | +6.92% | 125.7만 |
|---|
| 2026.07.24 | ₩13,637 | ₩13,648 | ₩12,290 | ₩12,343 | -9.49% | 54.3만 |
|---|
| 2026.07.23 | ₩13,611 | ₩15,038 | ₩13,277 | ₩13,624 | +0.10% | 102만 |
|---|
| 2026.07.22 | ₩14,064 | ₩14,972 | ₩13,984 | ₩14,371 | +2.18% | 91.7만 |
|---|
| 2026.07.21 | ₩13,624 | ₩14,692 | ₩13,477 | ₩14,491 | +6.37% | 68.9만 |
|---|
| 2026.07.20 | ₩12,903 | ₩13,424 | ₩12,516 | ₩12,717 | -1.45% | 52.2만 |
|---|
| 2026.07.17 | ₩11,689 | ₩13,277 | ₩11,235 | ₩12,476 | +6.74% | 87.8만 |
|---|
| 2026.07.16 | ₩13,944 | ₩14,051 | ₩12,176 | ₩12,530 | -10.14% | 102.1만 |
|---|
| 2026.07.15 | ₩16,680 | ₩17,013 | ₩14,038 | ₩14,812 | -11.20% | 117.1만 |
|---|
| 2026.07.14 | ₩15,999 | ₩16,766 | ₩15,505 | ₩16,493 | +3.09% | 54만 |
|---|
| 2026.07.13 | ₩16,726 | ₩16,897 | ₩14,639 | ₩15,078 | -9.85% | 75만 |
|---|
| 2026.07.10 | ₩18,922 | ₩19,255 | ₩17,240 | ₩17,627 | -6.84% | 46.5만 |
|---|
| 2026.07.09 | ₩18,615 | ₩19,335 | ₩18,017 | ₩18,575 | -0.22% | 44.7만 |
|---|
| 2026.07.08 | ₩17,120 | ₩18,788 | ₩17,120 | ₩18,495 | +8.03% | 82.7만 |
|---|
| 2026.07.07 | ₩20,109 | ₩20,109 | ₩17,053 | ₩17,774 | -11.61% | 94.2만 |
|---|
| 2026.07.06 | ₩20,816 | ₩22,818 | ₩20,643 | ₩21,097 | +1.35% | 56.6만 |
|---|
| 2026.07.02 | ₩22,991 | ₩25,327 | ₩20,149 | ₩21,057 | -8.42% | 85.9만 |
|---|
| 2026.07.01 | ₩24,259 | ₩25,687 | ₩22,898 | ₩22,965 | -5.34% | 75.1만 |
|---|
| 2026.06.30 | ₩23,619 | ₩25,620 | ₩23,312 | ₩24,686 | +4.52% | 71.1만 |
|---|
| 2026.06.29 | ₩23,252 | ₩25,876 | ₩22,099 | ₩24,953 | +7.32% | 87.1만 |
|---|
| 2026.06.26 | ₩21,283 | ₩23,872 | ₩20,830 | ₩22,244 | +4.51% | 81.3만 |
|---|
| 2026.06.25 | ₩26,648 | ₩27,849 | ₩22,351 | ₩22,511 | -15.52% | 138.9만 |
|---|
| 2026.06.24 | ₩29,423 | ₩29,623 | ₩24,152 | ₩25,580 | -13.06% | 158.2만 |
|---|
| 2026.06.23 | ₩28,889 | ₩34,427 | ₩27,865 | ₩30,651 | +6.10% | 189.8만 |
|---|
| 2026.06.22 | ₩29,717 | ₩34,187 | ₩28,129 | ₩31,078 | +4.58% | 138.7만 |
|---|
| 2026.06.18 | ₩29,383 | ₩31,331 | ₩25,954 | ₩30,864 | +5.04% | 113.3만 |
|---|
| 2026.06.17 | ₩29,863 | ₩31,345 | ₩27,835 | ₩28,102 | -5.90% | 116.8만 |
|---|
| 2026.06.16 | ₩33,453 | ₩34,787 | ₩28,703 | ₩29,143 | -12.88% | 139.4만 |
|---|
| 2026.06.15 | ₩35,268 | ₩38,243 | ₩34,120 | ₩35,761 | +1.40% | 155만 |
|---|
| 2026.06.12 | ₩30,077 | ₩33,560 | ₩28,729 | ₩30,771 | +2.31% | 163.3만 |
|---|
| 2026.06.11 | ₩26,314 | ₩31,425 | ₩25,900 | ₩29,717 | +12.93% | 162.9만 |
|---|
| 2026.06.10 | ₩26,901 | ₩30,511 | ₩26,389 | ₩26,634 | -0.99% | 177.9만 |
|---|
| 2026.06.09 | ₩33,666 | ₩36,545 | ₩23,552 | ₩27,221 | -19.14% | 264.5만 |
|---|
| 2026.06.08 | ₩32,465 | ₩36,816 | ₩30,784 | ₩33,867 | +4.32% | 197.3만 |
|---|
| 2026.06.05 | ₩39,711 | ₩39,711 | ₩28,582 | ₩30,611 | -22.92% | 368.5만 |
|---|
| 2026.06.04 | ₩40,445 | ₩46,296 | ₩38,937 | ₩43,167 | +6.73% | 235.2만 |
|---|
| 2026.06.03 | ₩52,588 | ₩59,153 | ₩41,833 | ₩43,221 | -17.81% | 441.4만 |
|---|
| 2026.06.02 | ₩48,852 | ₩55,857 | ₩48,758 | ₩54,456 | +11.47% | 238.6만 |
|---|
| 2026.06.01 | ₩46,049 | ₩52,975 | ₩43,688 | ₩49,546 | +7.59% | 273.3만 |
|---|
| 2026.05.29 | ₩53,042 | ₩53,587 | ₩44,870 | ₩49,305 | -7.04% | 428.3만 |
|---|
| 2026.05.28 | ₩47,704 | ₩57,325 | ₩44,889 | ₩55,564 | +16.48% | 566.2만 |
|---|
| 2026.05.27 | ₩46,717 | ₩50,266 | ₩42,860 | ₩46,770 | +0.11% | 314.4만 |
|---|
| 2026.05.26 | ₩52,361 | ₩54,683 | ₩42,994 | ₩48,585 | -7.21% | 646.6만 |
|---|
| 2026.05.22 | ₩41,526 | ₩58,964 | ₩40,912 | ₩54,416 | +31.04% | 1296.8만 |
|---|
| 2026.05.21 | ₩29,170 | ₩38,857 | ₩28,556 | ₩38,830 | +33.12% | 622.6만 |
|---|
| 2026.05.20 | ₩21,897 | ₩24,966 | ₩21,389 | ₩24,126 | +10.18% | 68.5만 |
|---|
| 2026.05.19 | ₩22,511 | ₩23,925 | ₩20,229 | ₩21,754 | -3.36% | 62.5만 |
|---|
| 2026.05.18 | ₩27,448 | ₩27,448 | ₩21,750 | ₩23,452 | -14.56% | 109.2만 |
|---|
| 2026.05.15 | ₩29,677 | ₩29,730 | ₩26,487 | ₩27,408 | -7.64% | 73.8만 |
|---|
| 2026.05.14 | ₩28,316 | ₩33,973 | ₩27,608 | ₩32,212 | +13.76% | 82.5만 |
|---|
| 2026.05.13 | ₩31,838 | ₩31,838 | ₩27,862 | ₩29,583 | -7.08% | 99만 |
|---|
| 2026.05.12 | ₩36,402 | ₩38,750 | ₩28,816 | ₩31,785 | -12.68% | 185.9만 |
|---|
| 2026.05.11 | ₩30,344 | ₩38,030 | ₩29,578 | ₩36,922 | +21.68% | 120.4만 |
|---|
| 2026.05.08 | ₩31,278 | ₩31,878 | ₩27,889 | ₩31,785 | +1.62% | 54.6만 |
|---|
| 2026.05.07 | ₩33,213 | ₩34,520 | ₩28,929 | ₩29,703 | -10.57% | 60.5만 |
|---|
| 2026.05.06 | ₩31,705 | ₩36,295 | ₩30,971 | ₩36,215 | +14.23% | 87.3만 |
|---|
| 2026.05.05 | ₩29,250 | ₩30,851 | ₩26,501 | ₩30,144 | +3.06% | 54.4만 |
|---|
| 2026.05.04 | ₩27,755 | ₩31,491 | ₩27,435 | ₩28,529 | +2.79% | 65.8만 |
|---|
| 2026.05.01 | ₩26,701 | ₩28,209 | ₩25,620 | ₩27,915 | +4.55% | 47.2만 |
|---|
| 2026.04.30 | ₩23,899 | ₩27,929 | ₩23,685 | ₩27,648 | +15.69% | 68.7만 |
|---|
| 2026.04.29 | ₩24,312 | ₩24,312 | ₩21,430 | ₩23,805 | -2.09% | 69.8만 |
|---|
| 2026.04.28 | ₩25,046 | ₩25,407 | ₩23,685 | ₩24,753 | -1.17% | 54.3만 |
|---|
| 2026.04.27 | ₩24,406 | ₩26,461 | ₩23,881 | ₩26,354 | +7.98% | 49.7만 |
|---|
| 2026.04.24 | ₩27,108 | ₩27,155 | ₩23,885 | ₩25,513 | -5.88% | 62.8만 |
|---|
| 2026.04.23 | ₩30,144 | ₩31,118 | ₩25,060 | ₩26,314 | -12.70% | 86.1만 |
|---|
| 2026.04.22 | ₩32,959 | ₩34,427 | ₩30,077 | ₩31,625 | -4.05% | 72.9만 |
|---|
| 2026.04.21 | ₩36,549 | ₩37,122 | ₩30,864 | ₩31,358 | -14.20% | 80.2만 |
|---|
| 2026.04.20 | ₩34,814 | ₩37,276 | ₩33,253 | ₩36,495 | +4.83% | 92.2만 |
|---|
| 2026.04.17 | ₩37,376 | ₩38,363 | ₩34,627 | ₩37,016 | -0.96% | 97.8만 |
|---|
| 2026.04.16 | ₩36,402 | ₩38,043 | ₩31,011 | ₩35,935 | -1.28% | 223.2만 |
|---|
| 2026.04.15 | ₩30,504 | ₩35,920 | ₩28,422 | ₩34,681 | +13.69% | 248.7만 |
|---|
| 2026.04.14 | ₩24,152 | ₩28,929 | ₩23,953 | ₩27,355 | +13.26% | 156만 |
|---|
| 2026.04.13 | ₩20,216 | ₩22,551 | ₩19,575 | ₩22,284 | +10.23% | 64.9만 |
|---|
| 2026.04.10 | ₩20,189 | ₩22,060 | ₩20,002 | ₩21,003 | +4.03% | 62만 |
|---|
| 2026.04.09 | ₩20,243 | ₩21,103 | ₩19,242 | ₩20,082 | -0.79% | 60.7만 |
|---|
| 2026.04.08 | ₩22,311 | ₩23,058 | ₩19,669 | ₩20,776 | -6.88% | 85.8만 |
|---|
| 2026.04.07 | ₩19,535 | ₩19,629 | ₩17,347 | ₩18,812 | -3.70% | 74.7만 |
|---|
| 2026.04.06 | ₩19,455 | ₩20,850 | ₩18,895 | ₩19,856 | +2.06% | 50.6만 |
|---|
| 2026.04.02 | ₩16,466 | ₩19,989 | ₩16,199 | ₩19,936 | +21.07% | 73.5만 |
|---|
| 2026.04.01 | ₩20,336 | ₩20,936 | ₩17,974 | ₩18,134 | -10.83% | 90.7만 |
|---|
| 2026.03.31 | ₩17,547 | ₩19,902 | ₩17,148 | ₩19,629 | +11.86% | 90.2만 |
|---|
| 2026.03.30 | ₩18,201 | ₩18,508 | ₩15,746 | ₩16,760 | -7.92% | 93.6만 |
|---|
| 2026.03.27 | ₩20,496 | ₩20,843 | ₩17,600 | ₩17,947 | -12.43% | 113.1만 |
|---|
| 2026.03.26 | ₩22,217 | ₩22,631 | ₩20,683 | ₩21,230 | -4.44% | 81.4만 |
|---|
| 2026.03.25 | ₩26,100 | ₩27,048 | ₩22,324 | ₩23,458 | -10.12% | 121.7만 |
|---|
| 2026.03.24 | ₩24,459 | ₩26,527 | ₩23,258 | ₩24,980 | +2.13% | 69.6만 |
|---|
| 2026.03.23 | ₩23,378 | ₩25,887 | ₩23,071 | ₩25,858 | +10.61% | 77.7만 |
|---|
| 2026.03.20 | ₩23,565 | ₩23,925 | ₩21,257 | ₩22,858 | -3.00% | 85.7만 |
|---|
| 2026.03.19 | ₩23,885 | ₩25,200 | ₩22,431 | ₩24,673 | +3.30% | 41.6만 |
|---|
| 2026.03.18 | ₩26,527 | ₩27,301 | ₩25,353 | ₩25,567 | -3.62% | 129.1만 |
|---|
| 2026.03.17 | ₩27,328 | ₩28,235 | ₩25,887 | ₩27,435 | +0.39% | 103.4만 |
|---|
| 2026.03.16 | ₩28,716 | ₩30,050 | ₩25,246 | ₩27,221 | -5.20% | 170.7만 |
|---|
| 2026.03.13 | ₩28,235 | ₩30,904 | ₩26,442 | ₩27,328 | -3.21% | 122.9만 |
|---|
| 2026.03.12 | ₩29,089 | ₩29,410 | ₩26,261 | ₩27,115 | -6.79% | 112.4만 |
|---|
| 2026.03.11 | ₩30,424 | ₩32,132 | ₩28,929 | ₩30,157 | -0.88% | 152.4만 |
|---|
| 2026.03.10 | ₩32,612 | ₩33,893 | ₩30,451 | ₩30,477 | -6.55% | 92.8만 |
|---|
| 2026.03.09 | ₩29,036 | ₩32,986 | ₩27,435 | ₩32,719 | +12.68% | 136.8만 |
|---|
| 2026.03.06 | ₩28,983 | ₩32,532 | ₩28,983 | ₩30,584 | +5.52% | 120.4만 |
|---|
| 2026.03.05 | ₩30,717 | ₩30,744 | ₩26,741 | ₩30,477 | -0.78% | 234.7만 |
|---|
| 2026.03.04 | ₩31,011 | ₩34,320 | ₩30,477 | ₩33,626 | +8.43% | 155만 |
|---|
| 2026.03.03 | ₩30,904 | ₩33,226 | ₩28,075 | ₩30,797 | -0.35% | 113만 |
|---|
| 2026.03.02 | ₩29,837 | ₩33,893 | ₩29,730 | ₩33,573 | +12.52% | 92.3만 |
|---|
| 2026.02.27 | ₩34,907 | ₩35,601 | ₩29,356 | ₩32,932 | -5.66% | 127.2만 |
|---|
| 2026.02.26 | ₩36,215 | ₩39,818 | ₩35,495 | ₩37,630 | +3.91% | 201.4만 |
|---|
| 2026.02.25 | ₩30,744 | ₩34,320 | ₩29,677 | ₩33,840 | +10.07% | 123만 |
|---|
| 2026.02.24 | ₩27,648 | ₩30,584 | ₩26,901 | ₩29,623 | +7.14% | 118.9만 |
|---|
| 2026.02.23 | ₩26,261 | ₩29,143 | ₩25,780 | ₩28,235 | +7.52% | 77.8만 |
|---|
| 2026.02.20 | ₩28,876 | ₩30,104 | ₩26,314 | ₩27,862 | -3.51% | 157.7만 |
|---|
| 2026.02.19 | ₩27,648 | ₩30,851 | ₩27,008 | ₩30,370 | +9.85% | 134.7만 |
|---|
| 2026.02.18 | ₩26,848 | ₩30,691 | ₩25,780 | ₩28,769 | +7.16% | 86.8만 |
|---|
| 2026.02.17 | ₩26,874 | ₩29,677 | ₩25,433 | ₩27,061 | +0.70% | 100.5만 |
|---|
| 2026.02.13 | ₩26,688 | ₩29,196 | ₩24,553 | ₩28,716 | +7.60% | 146.5만 |
|---|
| 2026.02.12 | ₩29,170 | ₩29,170 | ₩24,473 | ₩25,086 | -14.00% | 171.7만 |
|---|
| 2026.02.11 | ₩33,039 | ₩33,039 | ₩28,022 | ₩30,637 | -7.27% | 136.1만 |
|---|
| 2026.02.10 | ₩33,573 | ₩35,761 | ₩32,025 | ₩32,666 | -2.70% | 55.8만 |
|---|
| 2026.02.09 | ₩33,413 | ₩36,722 | ₩31,972 | ₩35,228 | +5.43% | 83.4만 |
|---|
| 2026.02.06 | ₩27,969 | ₩35,761 | ₩27,488 | ₩35,655 | +27.48% | 160.8만 |
|---|
| 2026.02.05 | ₩32,559 | ₩33,066 | ₩25,673 | ₩26,154 | -19.67% | 142.9만 |
|---|
| 2026.02.04 | ₩38,644 | ₩39,284 | ₩31,171 | ₩35,281 | -8.70% | 139.1만 |
|---|
| 2026.02.03 | ₩40,031 | ₩40,352 | ₩35,414 | ₩39,925 | -0.27% | 88.6만 |
|---|
| 2026.02.02 | ₩40,672 | ₩40,672 | ₩35,756 | ₩37,843 | -6.96% | 84.8만 |
|---|
| 2026.01.30 | ₩47,184 | ₩47,184 | ₩37,336 | ₩39,925 | -15.38% | 146만 |
|---|
| 2026.01.29 | ₩57,218 | ₩57,645 | ₩45,262 | ₩48,411 | -15.39% | 151.6만 |
|---|
| 2026.01.28 | ₩61,808 | ₩62,929 | ₩58,179 | ₩60,314 | -2.42% | 82.6만 |
|---|
| 2026.01.27 | ₩60,421 | ₩63,223 | ₩57,005 | ₩61,808 | +2.30% | 65만 |
|---|
| 2026.01.26 | ₩69,121 | ₩70,829 | ₩57,005 | ₩59,086 | -14.52% | 106.9만 |
|---|
| 2026.01.23 | ₩78,355 | ₩79,956 | ₩67,947 | ₩69,281 | -11.58% | 87.3만 |
|---|
| 2026.01.22 | ₩75,579 | ₩81,771 | ₩74,405 | ₩78,515 | +3.88% | 95.3만 |
|---|
| 2026.01.21 | ₩82,518 | ₩87,535 | ₩63,250 | ₩70,882 | -14.10% | 192.9만 |
|---|
| 2026.01.20 | ₩76,834 | ₩89,403 | ₩71,256 | ₩80,116 | +4.27% | 118.5만 |
|---|
| 2026.01.16 | ₩79,903 | ₩87,162 | ₩77,074 | ₩83,639 | +4.68% | 62.9만 |
|---|
| 2026.01.15 | ₩88,816 | ₩90,017 | ₩78,035 | ₩78,248 | -11.90% | 78.2만 |
|---|
| 2026.01.14 | ₩75,526 | ₩84,920 | ₩72,804 | ₩84,867 | +12.37% | 64.4만 |
|---|
| 2026.01.13 | ₩86,361 | ₩88,923 | ₩76,327 | ₩77,447 | -10.32% | 73.6만 |
|---|
| 2026.01.12 | ₩76,860 | ₩84,867 | ₩74,192 | ₩84,066 | +9.38% | 66.5만 |
|---|
| 2026.01.09 | ₩84,440 | ₩92,072 | ₩79,262 | ₩79,369 | -6.01% | 98.1만 |
|---|
| 2026.01.08 | ₩79,849 | ₩90,311 | ₩78,141 | ₩82,785 | +3.68% | 68.9만 |
|---|
| 2026.01.07 | ₩81,931 | ₩90,834 | ₩80,063 | ₩82,465 | +0.65% | 63.1만 |
|---|
| 2026.01.06 | ₩80,970 | ₩85,576 | ₩74,031 | ₩83,639 | +3.30% | 56.5만 |
|---|
| 2026.01.05 | ₩73,284 | ₩86,681 | ₩72,750 | ₩81,451 | +11.14% | 94.5만 |
|---|
| 2026.01.02 | ₩67,199 | ₩75,174 | ₩61,435 | ₩73,124 | +8.82% | 79만 |
|---|
| 2025.12.31 | ₩66,505 | ₩67,893 | ₩63,410 | ₩64,851 | -2.49% | 42.2만 |
|---|
| 2025.12.30 | ₩67,653 | ₩69,623 | ₩64,328 | ₩66,292 | -2.01% | 51.4만 |
|---|
| 2025.12.29 | ₩64,157 | ₩69,014 | ₩61,595 | ₩66,292 | +3.33% | 97만 |
|---|
| 2025.12.26 | ₩80,063 | ₩80,063 | ₩66,505 | ₩66,879 | -16.47% | 86.1만 |
|---|
| 2025.12.24 | ₩85,027 | ₩85,454 | ₩77,874 | ₩81,344 | -4.33% | 65.8만 |
|---|
| 2025.12.23 | ₩91,058 | ₩97,143 | ₩84,066 | ₩85,507 | -6.10% | 78.2만 |
|---|
| 2025.12.22 | ₩83,105 | ₩103,761 | ₩82,091 | ₩98,531 | +18.56% | 113.9만 |
|---|
| 2025.12.19 | ₩73,017 | ₩79,743 | ₩72,430 | ₩78,035 | +6.87% | 49.1만 |
|---|
| 2025.12.18 | ₩77,394 | ₩79,582 | ₩68,854 | ₩72,430 | -6.41% | 68.9만 |
|---|
| 2025.12.17 | ₩82,144 | ₩88,976 | ₩69,975 | ₩70,615 | -14.04% | 59.6만 |
|---|
| 2025.12.16 | ₩75,633 | ₩83,265 | ₩74,458 | ₩80,223 | +6.07% | 60.3만 |
|---|
| 2025.12.15 | ₩95,755 | ₩96,289 | ₩77,661 | ₩77,661 | -18.90% | 68.8만 |
|---|
| 2025.12.12 | ₩98,851 | ₩102,747 | ₩89,030 | ₩94,848 | -4.05% | 57.4만 |
|---|
| 2025.12.11 | ₩96,449 | ₩104,242 | ₩87,268 | ₩103,334 | +7.14% | 74.4만 |
|---|
| 2025.12.10 | ₩111,020 | ₩111,020 | ₩97,148 | ₩97,677 | -12.02% | 72만 |
|---|
| 2025.12.09 | ₩110,540 | ₩116,998 | ₩101,413 | ₩114,810 | +3.86% | 47.2만 |
|---|
| 2025.12.08 | ₩118,907 | ₩124,885 | ₩105,125 | ₩115,491 | -2.87% | 86.9만 |
|---|
| 2025.12.05 | ₩126,579 | ₩126,913 | ₩107,265 | ₩114,263 | -9.73% | 129.7만 |
|---|
| 2025.12.04 | ₩98,878 | ₩132,357 | ₩97,064 | ₩131,703 | +33.20% | 164.6만 |
|---|
| 2025.12.03 | ₩84,733 | ₩102,255 | ₩82,892 | ₩100,612 | +18.74% | 54.1만 |
|---|
| 2025.12.02 | ₩86,081 | ₩92,713 | ₩83,252 | ₩85,355 | -0.84% | 54.8만 |
|---|
| 2025.12.01 | ₩94,000 | ₩94,074 | ₩82,261 | ₩82,598 | -12.13% | 41.7만 |
|---|
| 2025.11.28 | ₩100,025 | ₩102,881 | ₩97,116 | ₩99,206 | -0.82% | 24.8만 |
|---|
| 2025.11.26 | ₩105,683 | ₩106,484 | ₩97,410 | ₩99,772 | -5.59% | 55.4만 |
|---|
| 2025.11.25 | ₩99,078 | ₩109,479 | ₩91,979 | ₩103,788 | +4.75% | 87.9만 |
|---|
| 2025.11.24 | ₩87,482 | ₩108,765 | ₩86,508 | ₩107,818 | +23.25% | 74.3만 |
|---|
| 2025.11.21 | ₩82,945 | ₩86,721 | ₩67,824 | ₩86,034 | +3.72% | 134.1만 |
|---|
| 2025.11.20 | ₩109,953 | ₩113,771 | ₩80,036 | ₩80,650 | -26.65% | 106만 |
|---|
| 2025.11.19 | ₩105,109 | ₩116,665 | ₩101,426 | ₩102,480 | -2.50% | 80.4만 |
|---|
| 2025.11.18 | ₩93,607 | ₩106,377 | ₩93,407 | ₩104,402 | +11.53% | 73.1만 |
|---|
| 2025.11.17 | ₩99,104 | ₩107,217 | ₩93,260 | ₩96,983 | -2.14% | 74.8만 |
|---|
| 2025.11.14 | ₩88,016 | ₩114,316 | ₩86,501 | ₩103,054 | +17.09% | 200.9만 |
|---|
| 2025.11.13 | ₩118,560 | ₩121,829 | ₩97,629 | ₩101,199 | -14.64% | 150.8만 |
|---|
| 2025.11.12 | ₩160,299 | ₩163,628 | ₩128,114 | ₩130,222 | -18.76% | 91.4만 |
|---|
| 2025.11.11 | ₩160,032 | ₩171,496 | ₩150,342 | ₩162,714 | +1.68% | 78.1만 |
|---|
| 2025.11.10 | ₩193,992 | ₩200,424 | ₩177,232 | ₩180,955 | -6.72% | 46.9만 |
|---|
| 2025.11.07 | ₩178,920 | ₩190,389 | ₩154,615 | ₩189,789 | +6.07% | 86.9만 |
|---|
| 2025.11.06 | ₩233,383 | ₩233,383 | ₩196,421 | ₩198,155 | -15.09% | 44.8만 |
|---|
| 2025.11.05 | ₩223,175 | ₩243,671 | ₩208,385 | ₩235,652 | +5.59% | 56.4만 |
|---|
| 2025.11.04 | ₩234,851 | ₩257,186 | ₩203,401 | ₩209,631 | -10.74% | 59.4만 |
|---|
| 2025.11.03 | ₩344,951 | ₩346,472 | ₩262,677 | ₩264,848 | -23.22% | 88.1만 |
|---|
| 2025.10.31 | ₩313,459 | ₩349,541 | ₩306,921 | ₩347,779 | +10.95% | 72.9만 |
|---|
| 2025.10.30 | ₩257,535 | ₩324,882 | ₩253,532 | ₩318,650 | +23.73% | 65.7만 |
|---|
| 2025.10.29 | ₩253,839 | ₩284,223 | ₩244,619 | ₩277,071 | +9.15% | 63.6만 |
|---|
| 2025.10.28 | ₩290,121 | ₩331,300 | ₩245,526 | ₩247,020 | -14.86% | 108.9만 |
|---|
| 2025.10.27 | ₩283,556 | ₩325,469 | ₩278,185 | ₩293,564 | +3.53% | 68.2만 |
|---|
| 2025.10.24 | ₩309,256 | ₩340,267 | ₩271,673 | ₩273,254 | -11.64% | 109.4만 |
|---|
| 2025.10.23 | ₩296,966 | ₩317,582 | ₩261,152 | ₩285,824 | -3.75% | 224.7만 |
|---|
| 2025.10.22 | ₩276,390 | ₩293,577 | ₩210,979 | ₩239,321 | -13.41% | 146.4만 |
|---|
| 2025.10.21 | ₩341,401 | ₩356,987 | ₩284,263 | ₩299,035 | -12.41% | 69.8만 |
|---|
| 2025.10.20 | ₩429,517 | ₩432,419 | ₩336,197 | ₩353,904 | -17.60% | 66.4만 |
|---|
| 2025.10.17 | ₩380,298 | ₩442,874 | ₩360,283 | ₩407,920 | +7.26% | 132.6만 |
|---|
| 2025.10.16 | ₩591,958 | ₩600,568 | ₩418,293 | ₩439,838 | -25.70% | 122.3만 |
|---|
| 2025.10.15 | ₩665,936 | ₩665,936 | ₩500,393 | ₩630,134 | -5.38% | 109만 |
|---|
| 2025.10.14 | ₩597,936 | ₩669,592 | ₩492,253 | ₩625,744 | +4.65% | 97.9만 |
|---|
| 2025.10.13 | ₩446,457 | ₩603,667 | ₩446,457 | ₩600,978 | +34.61% | 102.3만 |
|---|
| 2025.10.10 | ₩479,483 | ₩503,061 | ₩400,314 | ₩402,649 | -16.02% | 141.6만 |
|---|