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 | ₩10,218 | ₩10,218 | ₩9,477 | ₩9,817 | -3.92% | 82.5만 |
| 2026.10.08 | ₩10,438 | ₩10,685 | ₩9,423 | ₩10,031 | -3.90% | 124.3만 |
| 2026.10.07 | ₩10,926 | ₩11,100 | ₩10,458 | ₩10,685 | -2.20% | 204.7만 |
| 2026.10.06 | ₩11,781 | ₩12,462 | ₩11,313 | ₩11,580 | -1.70% | 119.1만 |
| 2026.10.05 | ₩11,714 | ₩11,767 | ₩11,035 | ₩11,607 | -0.91% | 118.9만 |
| 2026.10.02 | ₩13,010 | ₩13,056 | ₩11,567 | ₩11,727 | -9.86% | 164.1만 |
| 2026.10.01 | ₩12,609 | ₩12,903 | ₩12,155 | ₩12,248 | -2.86% | 141.1만 |
| 2026.09.30 | ₩12,729 | ₩13,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,515 |
| -1.68% |
| 178만 |
| 2026.09.29 | ₩13,584 | ₩13,691 | ₩12,555 | ₩12,609 | -7.18% | 53.8만 |
|---|
| 2026.09.28 | ₩13,637 | ₩14,185 | ₩12,856 | ₩12,969 | -4.90% | 77.7만 |
|---|
| 2026.09.25 | ₩13,784 | ₩15,200 | ₩13,637 | ₩14,145 | +2.62% | 109.1만 |
|---|
| 2026.09.24 | ₩12,502 | ₩14,065 | ₩12,475 | ₩13,878 | +11.00% | 122.8만 |
|---|
| 2026.09.23 | ₩15,908 | ₩15,908 | ₩13,070 | ₩13,130 | -17.46% | 235만 |
|---|
| 2026.09.22 | ₩13,985 | ₩14,105 | ₩13,263 | ₩13,998 | +0.10% | 63.2만 |
|---|
| 2026.09.21 | ₩13,704 | ₩14,105 | ₩13,357 | ₩14,078 | +2.73% | 86.1만 |
|---|
| 2026.09.18 | ₩13,624 | ₩13,704 | ₩11,727 | ₩12,889 | -5.39% | 104.7만 |
|---|
| 2026.09.17 | ₩12,221 | ₩13,490 | ₩12,175 | ₩13,210 | +8.09% | 131.8만 |
|---|
| 2026.09.16 | ₩12,075 | ₩12,228 | ₩10,807 | ₩11,420 | -5.42% | 127.2만 |
|---|
| 2026.09.15 | ₩11,901 | ₩12,609 | ₩11,741 | ₩11,901 | 0.00% | 59.3만 |
|---|
| 2026.09.14 | ₩11,046 | ₩12,689 | ₩11,046 | ₩12,168 | +10.16% | 65.4만 |
|---|
| 2026.09.11 | ₩12,355 | ₩12,996 | ₩11,930 | ₩12,195 | -1.30% | 79.6만 |
|---|
| 2026.09.10 | ₩11,647 | ₩12,462 | ₩11,594 | ₩12,061 | +3.56% | 99.3만 |
|---|
| 2026.09.09 | ₩12,809 | ₩13,384 | ₩12,075 | ₩12,221 | -4.59% | 138.8만 |
|---|
| 2026.09.08 | ₩14,105 | ₩15,187 | ₩12,514 | ₩13,237 | -6.16% | 242.6만 |
|---|
| 2026.09.04 | ₩12,262 | ₩12,569 | ₩11,954 | ₩12,208 | -0.44% | 52.6만 |
|---|
| 2026.09.03 | ₩11,754 | ₩12,449 | ₩11,721 | ₩12,248 | +4.20% | 138만 |
|---|
| 2026.09.02 | ₩11,701 | ₩12,034 | ₩11,353 | ₩11,794 | +0.80% | 88.7만 |
|---|
| 2026.09.01 | ₩12,088 | ₩12,489 | ₩11,710 | ₩12,008 | -0.66% | 54.8만 |
|---|
| 2026.08.31 | ₩12,876 | ₩13,490 | ₩12,809 | ₩13,103 | +1.76% | 31.9만 |
|---|
| 2026.08.28 | ₩14,278 | ₩14,359 | ₩12,823 | ₩13,076 | -8.42% | 61.6만 |
|---|
| 2026.08.27 | ₩14,305 | ₩14,980 | ₩13,864 | ₩14,546 | +1.68% | 54.4만 |
|---|
| 2026.08.26 | ₩15,080 | ₩15,534 | ₩13,723 | ₩13,771 | -8.68% | 95.2만 |
|---|
| 2026.08.25 | ₩15,414 | ₩16,095 | ₩14,612 | ₩15,561 | +0.95% | 50.3만 |
|---|
| 2026.08.24 | ₩16,736 | ₩16,749 | ₩14,532 | ₩14,599 | -12.77% | 72.5만 |
|---|
| 2026.08.21 | ₩14,879 | ₩17,925 | ₩14,803 | ₩17,591 | +18.22% | 77.9만 |
|---|
| 2026.08.20 | ₩16,055 | ₩16,055 | ₩13,651 | ₩14,372 | -10.48% | 69.8만 |
|---|
| 2026.08.19 | ₩16,990 | ₩17,831 | ₩15,734 | ₩16,269 | -4.25% | 55.5만 |
|---|
| 2026.08.18 | ₩17,417 | ₩19,581 | ₩17,301 | ₩17,658 | +1.38% | 47.4만 |
|---|
| 2026.08.17 | ₩19,848 | ₩20,276 | ₩18,860 | ₩19,675 | -0.87% | 37.1만 |
|---|
| 2026.08.14 | ₩19,207 | ₩20,917 | ₩19,086 | ₩20,062 | +4.45% | 56.4만 |
|---|
| 2026.08.13 | ₩18,980 | ₩21,197 | ₩18,980 | ₩19,581 | +3.17% | 65.1만 |
|---|
| 2026.08.12 | ₩19,581 | ₩19,795 | ₩17,831 | ₩19,247 | -1.71% | 66.4만 |
|---|
| 2026.08.11 | ₩18,339 | ₩18,928 | ₩17,439 | ₩18,579 | +1.31% | 34.9만 |
|---|
| 2026.08.10 | ₩18,332 | ₩18,973 | ₩17,444 | ₩17,751 | -3.17% | 49.4만 |
|---|
| 2026.08.07 | ₩15,881 | ₩18,379 | ₩15,481 | ₩18,379 | +15.73% | 96.2만 |
|---|
| 2026.08.06 | ₩14,986 | ₩16,936 | ₩14,866 | ₩15,788 | +5.35% | 71.9만 |
|---|
| 2026.08.05 | ₩17,270 | ₩17,591 | ₩16,122 | ₩16,202 | -6.19% | 71.4만 |
|---|
| 2026.08.04 | ₩16,015 | ₩18,143 | ₩15,868 | ₩17,644 | +10.18% | 81.3만 |
|---|
| 2026.08.03 | ₩13,063 | ₩15,467 | ₩12,676 | ₩14,960 | +14.52% | 67.5만 |
|---|
| 2026.07.31 | ₩13,637 | ₩14,339 | ₩12,836 | ₩13,116 | -3.82% | 122.6만 |
|---|
| 2026.07.30 | ₩10,966 | ₩13,223 | ₩10,846 | ₩13,010 | +18.64% | 113.4만 |
|---|
| 2026.07.29 | ₩12,315 | ₩12,542 | ₩10,271 | ₩10,405 | -15.51% | 115.4만 |
|---|
| 2026.07.28 | ₩13,764 | ₩13,838 | ₩11,888 | ₩12,769 | -7.23% | 65.5만 |
|---|
| 2026.07.27 | ₩13,904 | ₩15,694 | ₩13,624 | ₩14,866 | +6.92% | 125.7만 |
|---|
| 2026.07.24 | ₩13,651 | ₩13,661 | ₩12,302 | ₩12,355 | -9.49% | 54.3만 |
|---|
| 2026.07.23 | ₩13,624 | ₩15,053 | ₩13,290 | ₩13,637 | +0.10% | 102만 |
|---|
| 2026.07.22 | ₩14,078 | ₩14,986 | ₩13,998 | ₩14,385 | +2.18% | 91.7만 |
|---|
| 2026.07.21 | ₩13,637 | ₩14,706 | ₩13,490 | ₩14,505 | +6.37% | 68.9만 |
|---|
| 2026.07.20 | ₩12,916 | ₩13,437 | ₩12,529 | ₩12,729 | -1.45% | 52.2만 |
|---|
| 2026.07.17 | ₩11,701 | ₩13,290 | ₩11,246 | ₩12,489 | +6.74% | 87.8만 |
|---|
| 2026.07.16 | ₩13,958 | ₩14,065 | ₩12,188 | ₩12,542 | -10.14% | 102.1만 |
|---|
| 2026.07.15 | ₩16,696 | ₩17,030 | ₩14,051 | ₩14,826 | -11.20% | 117.1만 |
|---|
| 2026.07.14 | ₩16,015 | ₩16,783 | ₩15,521 | ₩16,509 | +3.09% | 54만 |
|---|
| 2026.07.13 | ₩16,743 | ₩16,914 | ₩14,654 | ₩15,093 | -9.85% | 75만 |
|---|
| 2026.07.10 | ₩18,940 | ₩19,274 | ₩17,257 | ₩17,644 | -6.84% | 46.5만 |
|---|
| 2026.07.09 | ₩18,633 | ₩19,354 | ₩18,034 | ₩18,593 | -0.22% | 44.7만 |
|---|
| 2026.07.08 | ₩17,137 | ₩18,806 | ₩17,137 | ₩18,513 | +8.03% | 82.7만 |
|---|
| 2026.07.07 | ₩20,129 | ₩20,129 | ₩17,070 | ₩17,791 | -11.61% | 94.2만 |
|---|
| 2026.07.06 | ₩20,837 | ₩22,840 | ₩20,663 | ₩21,117 | +1.35% | 56.6만 |
|---|
| 2026.07.02 | ₩23,014 | ₩25,351 | ₩20,169 | ₩21,077 | -8.42% | 85.9만 |
|---|
| 2026.07.01 | ₩24,283 | ₩25,712 | ₩22,920 | ₩22,987 | -5.34% | 75.1만 |
|---|
| 2026.06.30 | ₩23,642 | ₩25,645 | ₩23,334 | ₩24,710 | +4.52% | 71.1만 |
|---|
| 2026.06.29 | ₩23,274 | ₩25,902 | ₩22,120 | ₩24,977 | +7.32% | 87.1만 |
|---|
| 2026.06.26 | ₩21,304 | ₩23,895 | ₩20,850 | ₩22,266 | +4.51% | 81.3만 |
|---|
| 2026.06.25 | ₩26,674 | ₩27,876 | ₩22,373 | ₩22,533 | -15.52% | 138.9만 |
|---|
| 2026.06.24 | ₩29,452 | ₩29,652 | ₩24,176 | ₩25,605 | -13.06% | 158.2만 |
|---|
| 2026.06.23 | ₩28,917 | ₩34,461 | ₩27,892 | ₩30,681 | +6.10% | 189.8만 |
|---|
| 2026.06.22 | ₩29,746 | ₩34,220 | ₩28,156 | ₩31,108 | +4.58% | 138.7만 |
|---|
| 2026.06.18 | ₩29,412 | ₩31,362 | ₩25,979 | ₩30,894 | +5.04% | 113.3만 |
|---|
| 2026.06.17 | ₩29,893 | ₩31,375 | ₩27,862 | ₩28,129 | -5.90% | 116.8만 |
|---|
| 2026.06.16 | ₩33,485 | ₩34,821 | ₩28,730 | ₩29,171 | -12.88% | 139.4만 |
|---|
| 2026.06.15 | ₩35,302 | ₩38,281 | ₩34,153 | ₩35,796 | +1.40% | 155만 |
|---|
| 2026.06.12 | ₩30,106 | ₩33,592 | ₩28,757 | ₩30,801 | +2.31% | 163.3만 |
|---|
| 2026.06.11 | ₩26,340 | ₩31,455 | ₩25,926 | ₩29,746 | +12.93% | 162.9만 |
|---|
| 2026.06.10 | ₩26,927 | ₩30,540 | ₩26,414 | ₩26,660 | -0.99% | 177.9만 |
|---|
| 2026.06.09 | ₩33,699 | ₩36,580 | ₩23,575 | ₩27,248 | -19.14% | 264.5만 |
|---|
| 2026.06.08 | ₩32,497 | ₩36,851 | ₩30,814 | ₩33,900 | +4.32% | 197.3만 |
|---|
| 2026.06.05 | ₩39,750 | ₩39,750 | ₩28,610 | ₩30,640 | -22.92% | 368.5만 |
|---|
| 2026.06.04 | ₩40,484 | ₩46,341 | ₩38,975 | ₩43,209 | +6.73% | 235.2만 |
|---|
| 2026.06.03 | ₩52,639 | ₩59,211 | ₩41,874 | ₩43,263 | -17.81% | 441.4만 |
|---|
| 2026.06.02 | ₩48,899 | ₩55,912 | ₩48,806 | ₩54,509 | +11.47% | 238.6만 |
|---|
| 2026.06.01 | ₩46,094 | ₩53,026 | ₩43,730 | ₩49,594 | +7.59% | 273.3만 |
|---|
| 2026.05.29 | ₩53,093 | ₩53,640 | ₩44,914 | ₩49,353 | -7.04% | 428.3만 |
|---|
| 2026.05.28 | ₩47,751 | ₩57,381 | ₩44,932 | ₩55,618 | +16.48% | 566.2만 |
|---|
| 2026.05.27 | ₩46,762 | ₩50,315 | ₩42,902 | ₩46,816 | +0.11% | 314.4만 |
|---|
| 2026.05.26 | ₩52,412 | ₩54,736 | ₩43,036 | ₩48,632 | -7.21% | 646.6만 |
|---|
| 2026.05.22 | ₩41,566 | ₩59,021 | ₩40,952 | ₩54,469 | +31.04% | 1296.8만 |
|---|
| 2026.05.21 | ₩29,198 | ₩38,895 | ₩28,584 | ₩38,868 | +33.12% | 622.6만 |
|---|
| 2026.05.20 | ₩21,919 | ₩24,991 | ₩21,410 | ₩24,149 | +10.18% | 68.5만 |
|---|
| 2026.05.19 | ₩22,533 | ₩23,949 | ₩20,249 | ₩21,776 | -3.36% | 62.5만 |
|---|
| 2026.05.18 | ₩27,475 | ₩27,475 | ₩21,772 | ₩23,475 | -14.56% | 109.2만 |
|---|
| 2026.05.15 | ₩29,706 | ₩29,759 | ₩26,513 | ₩27,435 | -7.64% | 73.8만 |
|---|
| 2026.05.14 | ₩28,343 | ₩34,006 | ₩27,635 | ₩32,243 | +13.76% | 82.5만 |
|---|
| 2026.05.13 | ₩31,869 | ₩31,869 | ₩27,889 | ₩29,612 | -7.08% | 99만 |
|---|
| 2026.05.12 | ₩36,437 | ₩38,788 | ₩28,844 | ₩31,816 | -12.68% | 185.9만 |
|---|
| 2026.05.11 | ₩30,373 | ₩38,067 | ₩29,607 | ₩36,958 | +21.68% | 120.4만 |
|---|
| 2026.05.08 | ₩31,308 | ₩31,909 | ₩27,916 | ₩31,816 | +1.62% | 54.6만 |
|---|
| 2026.05.07 | ₩33,245 | ₩34,554 | ₩28,958 | ₩29,732 | -10.57% | 60.5만 |
|---|
| 2026.05.06 | ₩31,736 | ₩36,330 | ₩31,001 | ₩36,250 | +14.23% | 87.3만 |
|---|
| 2026.05.05 | ₩29,278 | ₩30,881 | ₩26,527 | ₩30,173 | +3.06% | 54.4만 |
|---|
| 2026.05.04 | ₩27,782 | ₩31,522 | ₩27,462 | ₩28,557 | +2.79% | 65.8만 |
|---|
| 2026.05.01 | ₩26,727 | ₩28,236 | ₩25,645 | ₩27,942 | +4.55% | 47.2만 |
|---|
| 2026.04.30 | ₩23,922 | ₩27,956 | ₩23,708 | ₩27,675 | +15.69% | 68.7만 |
|---|
| 2026.04.29 | ₩24,336 | ₩24,336 | ₩21,451 | ₩23,829 | -2.09% | 69.8만 |
|---|
| 2026.04.28 | ₩25,071 | ₩25,431 | ₩23,708 | ₩24,777 | -1.17% | 54.3만 |
|---|
| 2026.04.27 | ₩24,430 | ₩26,487 | ₩23,905 | ₩26,380 | +7.98% | 49.7만 |
|---|
| 2026.04.24 | ₩27,134 | ₩27,181 | ₩23,909 | ₩25,538 | -5.88% | 62.8만 |
|---|
| 2026.04.23 | ₩30,173 | ₩31,148 | ₩25,084 | ₩26,340 | -12.70% | 86.1만 |
|---|
| 2026.04.22 | ₩32,991 | ₩34,461 | ₩30,106 | ₩31,656 | -4.05% | 72.9만 |
|---|
| 2026.04.21 | ₩36,584 | ₩37,159 | ₩30,894 | ₩31,388 | -14.20% | 80.2만 |
|---|
| 2026.04.20 | ₩34,848 | ₩37,312 | ₩33,285 | ₩36,531 | +4.83% | 92.2만 |
|---|
| 2026.04.17 | ₩37,412 | ₩38,401 | ₩34,661 | ₩37,052 | -0.96% | 97.8만 |
|---|
| 2026.04.16 | ₩36,437 | ₩38,080 | ₩31,041 | ₩35,970 | -1.28% | 223.2만 |
|---|
| 2026.04.15 | ₩30,534 | ₩35,955 | ₩28,450 | ₩34,714 | +13.69% | 248.7만 |
|---|
| 2026.04.14 | ₩24,176 | ₩28,958 | ₩23,977 | ₩27,381 | +13.26% | 156만 |
|---|
| 2026.04.13 | ₩20,236 | ₩22,573 | ₩19,594 | ₩22,306 | +10.23% | 64.9만 |
|---|
| 2026.04.10 | ₩20,209 | ₩22,081 | ₩20,022 | ₩21,024 | +4.03% | 62만 |
|---|
| 2026.04.09 | ₩20,262 | ₩21,124 | ₩19,261 | ₩20,102 | -0.79% | 60.7만 |
|---|
| 2026.04.08 | ₩22,333 | ₩23,081 | ₩19,688 | ₩20,797 | -6.88% | 85.8만 |
|---|
| 2026.04.07 | ₩19,554 | ₩19,648 | ₩17,364 | ₩18,830 | -3.70% | 74.7만 |
|---|
| 2026.04.06 | ₩19,474 | ₩20,870 | ₩18,913 | ₩19,875 | +2.06% | 50.6만 |
|---|
| 2026.04.02 | ₩16,482 | ₩20,008 | ₩16,215 | ₩19,955 | +21.07% | 73.5만 |
|---|
| 2026.04.01 | ₩20,356 | ₩20,957 | ₩17,992 | ₩18,152 | -10.83% | 90.7만 |
|---|
| 2026.03.31 | ₩17,564 | ₩19,922 | ₩17,165 | ₩19,648 | +11.86% | 90.2만 |
|---|
| 2026.03.30 | ₩18,219 | ₩18,526 | ₩15,761 | ₩16,776 | -7.92% | 93.6만 |
|---|
| 2026.03.27 | ₩20,516 | ₩20,863 | ₩17,618 | ₩17,965 | -12.43% | 113.1만 |
|---|
| 2026.03.26 | ₩22,239 | ₩22,653 | ₩20,703 | ₩21,251 | -4.44% | 81.4만 |
|---|
| 2026.03.25 | ₩26,126 | ₩27,074 | ₩22,346 | ₩23,481 | -10.12% | 121.7만 |
|---|
| 2026.03.24 | ₩24,483 | ₩26,553 | ₩23,281 | ₩25,004 | +2.13% | 69.6만 |
|---|
| 2026.03.23 | ₩23,401 | ₩25,912 | ₩23,094 | ₩25,883 | +10.61% | 77.7만 |
|---|
| 2026.03.20 | ₩23,588 | ₩23,949 | ₩21,277 | ₩22,880 | -3.00% | 85.7만 |
|---|
| 2026.03.19 | ₩23,909 | ₩25,224 | ₩22,453 | ₩24,697 | +3.30% | 41.6만 |
|---|
| 2026.03.18 | ₩26,553 | ₩27,328 | ₩25,378 | ₩25,592 | -3.62% | 129.1만 |
|---|
| 2026.03.17 | ₩27,355 | ₩28,263 | ₩25,912 | ₩27,462 | +0.39% | 103.4만 |
|---|
| 2026.03.16 | ₩28,744 | ₩30,080 | ₩25,271 | ₩27,248 | -5.20% | 170.7만 |
|---|
| 2026.03.13 | ₩28,263 | ₩30,934 | ₩26,468 | ₩27,355 | -3.21% | 122.9만 |
|---|
| 2026.03.12 | ₩29,118 | ₩29,438 | ₩26,286 | ₩27,141 | -6.79% | 112.4만 |
|---|
| 2026.03.11 | ₩30,454 | ₩32,163 | ₩28,958 | ₩30,186 | -0.88% | 152.4만 |
|---|
| 2026.03.10 | ₩32,644 | ₩33,926 | ₩30,480 | ₩30,507 | -6.55% | 92.8만 |
|---|
| 2026.03.09 | ₩29,064 | ₩33,018 | ₩27,462 | ₩32,751 | +12.68% | 136.8만 |
|---|
| 2026.03.06 | ₩29,011 | ₩32,564 | ₩29,011 | ₩30,614 | +5.52% | 120.4만 |
|---|
| 2026.03.05 | ₩30,747 | ₩30,774 | ₩26,767 | ₩30,507 | -0.78% | 234.7만 |
|---|
| 2026.03.04 | ₩31,041 | ₩34,354 | ₩30,507 | ₩33,659 | +8.43% | 155만 |
|---|
| 2026.03.03 | ₩30,934 | ₩33,258 | ₩28,103 | ₩30,827 | -0.35% | 113만 |
|---|
| 2026.03.02 | ₩29,866 | ₩33,926 | ₩29,759 | ₩33,606 | +12.52% | 92.3만 |
|---|
| 2026.02.27 | ₩34,941 | ₩35,636 | ₩29,385 | ₩32,965 | -5.66% | 127.2만 |
|---|
| 2026.02.26 | ₩36,250 | ₩39,857 | ₩35,529 | ₩37,666 | +3.91% | 201.4만 |
|---|
| 2026.02.25 | ₩30,774 | ₩34,354 | ₩29,706 | ₩33,873 | +10.07% | 123만 |
|---|
| 2026.02.24 | ₩27,675 | ₩30,614 | ₩26,927 | ₩29,652 | +7.14% | 118.9만 |
|---|
| 2026.02.23 | ₩26,286 | ₩29,171 | ₩25,805 | ₩28,263 | +7.52% | 77.8만 |
|---|
| 2026.02.20 | ₩28,904 | ₩30,133 | ₩26,340 | ₩27,889 | -3.51% | 157.7만 |
|---|
| 2026.02.19 | ₩27,675 | ₩30,881 | ₩27,034 | ₩30,400 | +9.85% | 134.7만 |
|---|
| 2026.02.18 | ₩26,874 | ₩30,721 | ₩25,805 | ₩28,797 | +7.16% | 86.8만 |
|---|
| 2026.02.17 | ₩26,901 | ₩29,706 | ₩25,458 | ₩27,088 | +0.70% | 100.5만 |
|---|
| 2026.02.13 | ₩26,714 | ₩29,225 | ₩24,577 | ₩28,744 | +7.60% | 146.5만 |
|---|
| 2026.02.12 | ₩29,198 | ₩29,198 | ₩24,496 | ₩25,111 | -14.00% | 171.7만 |
|---|
| 2026.02.11 | ₩33,071 | ₩33,071 | ₩28,049 | ₩30,667 | -7.27% | 136.1만 |
|---|
| 2026.02.10 | ₩33,606 | ₩35,796 | ₩32,056 | ₩32,697 | -2.70% | 55.8만 |
|---|
| 2026.02.09 | ₩33,445 | ₩36,758 | ₩32,003 | ₩35,262 | +5.43% | 83.4만 |
|---|
| 2026.02.06 | ₩27,996 | ₩35,796 | ₩27,515 | ₩35,689 | +27.48% | 160.8만 |
|---|
| 2026.02.05 | ₩32,591 | ₩33,098 | ₩25,698 | ₩26,179 | -19.67% | 142.9만 |
|---|
| 2026.02.04 | ₩38,681 | ₩39,322 | ₩31,201 | ₩35,315 | -8.70% | 139.1만 |
|---|
| 2026.02.03 | ₩40,070 | ₩40,391 | ₩35,449 | ₩39,964 | -0.27% | 88.6만 |
|---|
| 2026.02.02 | ₩40,712 | ₩40,712 | ₩35,791 | ₩37,880 | -6.96% | 84.8만 |
|---|
| 2026.01.30 | ₩47,230 | ₩47,230 | ₩37,372 | ₩39,964 | -15.38% | 146만 |
|---|
| 2026.01.29 | ₩57,274 | ₩57,701 | ₩45,306 | ₩48,458 | -15.39% | 151.6만 |
|---|
| 2026.01.28 | ₩61,869 | ₩62,991 | ₩58,236 | ₩60,373 | -2.42% | 82.6만 |
|---|
| 2026.01.27 | ₩60,480 | ₩63,285 | ₩57,060 | ₩61,869 | +2.30% | 65만 |
|---|
| 2026.01.26 | ₩69,188 | ₩70,898 | ₩57,060 | ₩59,144 | -14.52% | 106.9만 |
|---|
| 2026.01.23 | ₩78,431 | ₩80,034 | ₩68,013 | ₩69,349 | -11.58% | 87.3만 |
|---|
| 2026.01.22 | ₩75,653 | ₩81,850 | ₩74,478 | ₩78,591 | +3.88% | 95.3만 |
|---|
| 2026.01.21 | ₩82,598 | ₩87,621 | ₩63,311 | ₩70,951 | -14.10% | 192.9만 |
|---|
| 2026.01.20 | ₩76,908 | ₩89,491 | ₩71,325 | ₩80,194 | +4.27% | 118.5만 |
|---|
| 2026.01.16 | ₩79,981 | ₩87,247 | ₩77,149 | ₩83,720 | +4.68% | 62.9만 |
|---|
| 2026.01.15 | ₩88,903 | ₩90,105 | ₩78,111 | ₩78,324 | -11.90% | 78.2만 |
|---|
| 2026.01.14 | ₩75,599 | ₩85,003 | ₩72,875 | ₩84,949 | +12.37% | 64.4만 |
|---|
| 2026.01.13 | ₩86,445 | ₩89,010 | ₩76,401 | ₩77,523 | -10.32% | 73.6만 |
|---|
| 2026.01.12 | ₩76,935 | ₩84,949 | ₩74,264 | ₩84,148 | +9.38% | 66.5만 |
|---|
| 2026.01.09 | ₩84,522 | ₩92,162 | ₩79,339 | ₩79,446 | -6.01% | 98.1만 |
|---|
| 2026.01.08 | ₩79,927 | ₩90,399 | ₩78,217 | ₩82,866 | +3.68% | 68.9만 |
|---|
| 2026.01.07 | ₩82,011 | ₩90,922 | ₩80,141 | ₩82,545 | +0.65% | 63.1만 |
|---|
| 2026.01.06 | ₩81,049 | ₩85,660 | ₩74,104 | ₩83,720 | +3.30% | 56.5만 |
|---|
| 2026.01.05 | ₩73,356 | ₩86,766 | ₩72,821 | ₩81,530 | +11.14% | 94.5만 |
|---|
| 2026.01.02 | ₩67,265 | ₩75,247 | ₩61,495 | ₩73,195 | +8.82% | 79만 |
|---|
| 2025.12.31 | ₩66,570 | ₩67,959 | ₩63,472 | ₩64,914 | -2.49% | 42.2만 |
|---|
| 2025.12.30 | ₩67,719 | ₩69,690 | ₩64,390 | ₩66,357 | -2.01% | 51.4만 |
|---|
| 2025.12.29 | ₩64,219 | ₩69,081 | ₩61,655 | ₩66,357 | +3.33% | 97만 |
|---|
| 2025.12.26 | ₩80,141 | ₩80,141 | ₩66,570 | ₩66,944 | -16.47% | 86.1만 |
|---|
| 2025.12.24 | ₩85,110 | ₩85,537 | ₩77,950 | ₩81,423 | -4.33% | 65.8만 |
|---|
| 2025.12.23 | ₩91,147 | ₩97,238 | ₩84,148 | ₩85,590 | -6.10% | 78.2만 |
|---|
| 2025.12.22 | ₩83,186 | ₩103,862 | ₩82,171 | ₩98,627 | +18.56% | 113.9만 |
|---|
| 2025.12.19 | ₩73,088 | ₩79,820 | ₩72,501 | ₩78,111 | +6.87% | 49.1만 |
|---|
| 2025.12.18 | ₩77,469 | ₩79,660 | ₩68,921 | ₩72,501 | -6.41% | 68.9만 |
|---|
| 2025.12.17 | ₩82,224 | ₩89,063 | ₩70,043 | ₩70,684 | -14.04% | 59.6만 |
|---|
| 2025.12.16 | ₩75,706 | ₩83,346 | ₩74,531 | ₩80,301 | +6.07% | 60.3만 |
|---|
| 2025.12.15 | ₩95,848 | ₩96,383 | ₩77,737 | ₩77,737 | -18.90% | 68.8만 |
|---|
| 2025.12.12 | ₩98,947 | ₩102,847 | ₩89,117 | ₩94,940 | -4.05% | 57.4만 |
|---|
| 2025.12.11 | ₩96,543 | ₩104,343 | ₩87,353 | ₩103,435 | +7.14% | 74.4만 |
|---|
| 2025.12.10 | ₩111,129 | ₩111,129 | ₩97,243 | ₩97,772 | -12.02% | 72만 |
|---|
| 2025.12.09 | ₩110,648 | ₩117,112 | ₩101,512 | ₩114,922 | +3.86% | 47.2만 |
|---|
| 2025.12.08 | ₩119,022 | ₩125,006 | ₩105,228 | ₩115,603 | -2.87% | 86.9만 |
|---|
| 2025.12.05 | ₩126,703 | ₩127,037 | ₩107,370 | ₩114,374 | -9.73% | 129.7만 |
|---|
| 2025.12.04 | ₩98,974 | ₩132,486 | ₩97,159 | ₩131,832 | +33.20% | 164.6만 |
|---|
| 2025.12.03 | ₩84,816 | ₩102,354 | ₩82,972 | ₩100,710 | +18.74% | 54.1만 |
|---|
| 2025.12.02 | ₩86,165 | ₩92,803 | ₩83,333 | ₩85,438 | -0.84% | 54.8만 |
|---|
| 2025.12.01 | ₩94,092 | ₩94,165 | ₩82,341 | ₩82,679 | -12.13% | 41.7만 |
|---|
| 2025.11.28 | ₩100,123 | ₩102,981 | ₩97,211 | ₩99,302 | -0.82% | 24.8만 |
|---|
| 2025.11.26 | ₩105,786 | ₩106,587 | ₩97,505 | ₩99,869 | -5.59% | 55.4만 |
|---|
| 2025.11.25 | ₩99,174 | ₩109,586 | ₩92,068 | ₩103,889 | +4.75% | 87.9만 |
|---|
| 2025.11.24 | ₩87,567 | ₩108,871 | ₩86,592 | ₩107,923 | +23.25% | 74.3만 |
|---|
| 2025.11.21 | ₩83,026 | ₩86,806 | ₩67,890 | ₩86,118 | +3.72% | 134.1만 |
|---|
| 2025.11.20 | ₩110,060 | ₩113,881 | ₩80,114 | ₩80,728 | -26.65% | 106만 |
|---|
| 2025.11.19 | ₩105,212 | ₩116,779 | ₩101,525 | ₩102,580 | -2.50% | 80.4만 |
|---|
| 2025.11.18 | ₩93,698 | ₩106,480 | ₩93,498 | ₩104,504 | +11.53% | 73.1만 |
|---|
| 2025.11.17 | ₩99,201 | ₩107,322 | ₩93,351 | ₩97,077 | -2.14% | 74.8만 |
|---|
| 2025.11.14 | ₩88,101 | ₩114,428 | ₩86,585 | ₩103,155 | +17.09% | 200.9만 |
|---|
| 2025.11.13 | ₩118,675 | ₩121,948 | ₩97,724 | ₩101,298 | -14.64% | 150.8만 |
|---|
| 2025.11.12 | ₩160,455 | ₩163,788 | ₩128,239 | ₩130,349 | -18.76% | 91.4만 |
|---|
| 2025.11.11 | ₩160,188 | ₩171,663 | ₩150,488 | ₩162,873 | +1.68% | 78.1만 |
|---|
| 2025.11.10 | ₩194,181 | ₩200,619 | ₩177,405 | ₩181,132 | -6.72% | 46.9만 |
|---|
| 2025.11.07 | ₩179,095 | ₩190,575 | ₩154,765 | ₩189,974 | +6.07% | 86.9만 |
|---|
| 2025.11.06 | ₩233,610 | ₩233,610 | ₩196,612 | ₩198,348 | -15.09% | 44.8만 |
|---|
| 2025.11.05 | ₩223,392 | ₩243,909 | ₩208,588 | ₩235,881 | +5.59% | 56.4만 |
|---|
| 2025.11.04 | ₩235,080 | ₩257,436 | ₩203,599 | ₩209,835 | -10.74% | 59.4만 |
|---|
| 2025.11.03 | ₩345,287 | ₩346,809 | ₩262,933 | ₩265,106 | -23.22% | 88.1만 |
|---|
| 2025.10.31 | ₩313,765 | ₩349,881 | ₩307,220 | ₩348,118 | +10.95% | 72.9만 |
|---|
| 2025.10.30 | ₩257,786 | ₩325,198 | ₩253,779 | ₩318,960 | +23.73% | 65.7만 |
|---|
| 2025.10.29 | ₩254,086 | ₩284,500 | ₩244,857 | ₩277,341 | +9.15% | 63.6만 |
|---|
| 2025.10.28 | ₩290,404 | ₩331,623 | ₩245,765 | ₩247,261 | -14.86% | 108.9만 |
|---|
| 2025.10.27 | ₩283,832 | ₩325,786 | ₩278,456 | ₩293,850 | +3.53% | 68.2만 |
|---|
| 2025.10.24 | ₩309,557 | ₩340,598 | ₩271,938 | ₩273,521 | -11.64% | 109.4만 |
|---|
| 2025.10.23 | ₩297,256 | ₩317,892 | ₩261,406 | ₩286,103 | -3.75% | 224.7만 |
|---|
| 2025.10.22 | ₩276,659 | ₩293,863 | ₩211,184 | ₩239,554 | -13.41% | 146.4만 |
|---|
| 2025.10.21 | ₩341,734 | ₩357,334 | ₩284,540 | ₩299,326 | -12.41% | 69.8만 |
|---|
| 2025.10.20 | ₩429,935 | ₩432,840 | ₩336,525 | ₩354,249 | -17.60% | 66.4만 |
|---|
| 2025.10.17 | ₩380,669 | ₩443,305 | ₩360,634 | ₩408,317 | +7.26% | 132.6만 |
|---|
| 2025.10.16 | ₩592,534 | ₩601,154 | ₩418,701 | ₩440,267 | -25.70% | 122.3만 |
|---|
| 2025.10.15 | ₩666,584 | ₩666,584 | ₩500,880 | ₩630,748 | -5.38% | 109만 |
|---|
| 2025.10.14 | ₩598,518 | ₩670,244 | ₩492,732 | ₩626,354 | +4.65% | 97.9만 |
|---|
| 2025.10.13 | ₩446,892 | ₩604,255 | ₩446,892 | ₩601,564 | +34.61% | 102.3만 |
|---|
| 2025.10.10 | ₩479,950 | ₩503,551 | ₩400,704 | ₩403,041 | -16.02% | 141.6만 |
|---|