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 | ₩10,210 | ₩10,210 | ₩9,469 | ₩9,809 | -3.92% | 82.5만 |
| 2026.10.08 | ₩10,430 | ₩10,677 | ₩9,415 | ₩10,023 | -3.90% | 124.3만 |
| 2026.10.07 | ₩10,917 | ₩11,090 | ₩10,450 | ₩10,677 | -2.20% | 204.7만 |
| 2026.10.06 | ₩11,771 | ₩12,452 | ₩11,304 | ₩11,571 | -1.70% | 119.1만 |
| 2026.10.05 | ₩11,704 | ₩11,758 | ₩11,026 | ₩11,597 | -0.91% | 118.9만 |
| 2026.10.02 | ₩12,999 | ₩13,046 | ₩11,557 | ₩11,718 | -9.86% | 164.1만 |
| 2026.10.01 | ₩12,598 | ₩12,892 | ₩12,145 | ₩12,238 | -2.86% | 141.1만 |
| 2026.09.30 | ₩12,719 | ₩13,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,505 |
| -1.68% |
| 178만 |
| 2026.09.29 | ₩13,573 | ₩13,679 | ₩12,545 | ₩12,598 | -7.18% | 53.8만 |
|---|
| 2026.09.28 | ₩13,626 | ₩14,173 | ₩12,845 | ₩12,959 | -4.90% | 77.7만 |
|---|
| 2026.09.25 | ₩13,773 | ₩15,188 | ₩13,626 | ₩14,133 | +2.62% | 109.1만 |
|---|
| 2026.09.24 | ₩12,492 | ₩14,053 | ₩12,465 | ₩13,866 | +11.00% | 122.8만 |
|---|
| 2026.09.23 | ₩15,895 | ₩15,895 | ₩13,059 | ₩13,119 | -17.46% | 235만 |
|---|
| 2026.09.22 | ₩13,973 | ₩14,093 | ₩13,252 | ₩13,986 | +0.10% | 63.2만 |
|---|
| 2026.09.21 | ₩13,693 | ₩14,093 | ₩13,346 | ₩14,066 | +2.73% | 86.1만 |
|---|
| 2026.09.18 | ₩13,613 | ₩13,693 | ₩11,718 | ₩12,879 | -5.39% | 104.7만 |
|---|
| 2026.09.17 | ₩12,211 | ₩13,479 | ₩12,165 | ₩13,199 | +8.09% | 131.8만 |
|---|
| 2026.09.16 | ₩12,065 | ₩12,218 | ₩10,798 | ₩11,411 | -5.42% | 127.2만 |
|---|
| 2026.09.15 | ₩11,891 | ₩12,598 | ₩11,731 | ₩11,891 | 0.00% | 59.3만 |
|---|
| 2026.09.14 | ₩11,037 | ₩12,679 | ₩11,037 | ₩12,158 | +10.16% | 65.4만 |
|---|
| 2026.09.11 | ₩12,345 | ₩12,985 | ₩11,920 | ₩12,185 | -1.30% | 79.6만 |
|---|
| 2026.09.10 | ₩11,638 | ₩12,452 | ₩11,584 | ₩12,051 | +3.56% | 99.3만 |
|---|
| 2026.09.09 | ₩12,799 | ₩13,372 | ₩12,065 | ₩12,211 | -4.59% | 138.8만 |
|---|
| 2026.09.08 | ₩14,093 | ₩15,174 | ₩12,504 | ₩13,226 | -6.16% | 242.6만 |
|---|
| 2026.09.04 | ₩12,251 | ₩12,558 | ₩11,944 | ₩12,198 | -0.44% | 52.6만 |
|---|
| 2026.09.03 | ₩11,744 | ₩12,438 | ₩11,711 | ₩12,238 | +4.20% | 138만 |
|---|
| 2026.09.02 | ₩11,691 | ₩12,025 | ₩11,344 | ₩11,784 | +0.80% | 88.7만 |
|---|
| 2026.09.01 | ₩12,078 | ₩12,478 | ₩11,700 | ₩11,998 | -0.66% | 54.8만 |
|---|
| 2026.08.31 | ₩12,865 | ₩13,479 | ₩12,799 | ₩13,092 | +1.76% | 31.9만 |
|---|
| 2026.08.28 | ₩14,267 | ₩14,347 | ₩12,812 | ₩13,066 | -8.42% | 61.6만 |
|---|
| 2026.08.27 | ₩14,293 | ₩14,967 | ₩13,853 | ₩14,534 | +1.68% | 54.4만 |
|---|
| 2026.08.26 | ₩15,067 | ₩15,521 | ₩13,711 | ₩13,760 | -8.68% | 95.2만 |
|---|
| 2026.08.25 | ₩15,401 | ₩16,082 | ₩14,600 | ₩15,548 | +0.95% | 50.3만 |
|---|
| 2026.08.24 | ₩16,722 | ₩16,736 | ₩14,520 | ₩14,587 | -12.77% | 72.5만 |
|---|
| 2026.08.21 | ₩14,867 | ₩17,910 | ₩14,791 | ₩17,576 | +18.22% | 77.9만 |
|---|
| 2026.08.20 | ₩16,042 | ₩16,042 | ₩13,639 | ₩14,360 | -10.48% | 69.8만 |
|---|
| 2026.08.19 | ₩16,976 | ₩17,817 | ₩15,721 | ₩16,255 | -4.25% | 55.5만 |
|---|
| 2026.08.18 | ₩17,403 | ₩19,565 | ₩17,287 | ₩17,643 | +1.38% | 47.4만 |
|---|
| 2026.08.17 | ₩19,832 | ₩20,259 | ₩18,844 | ₩19,658 | -0.87% | 37.1만 |
|---|
| 2026.08.14 | ₩19,191 | ₩20,900 | ₩19,070 | ₩20,045 | +4.45% | 56.4만 |
|---|
| 2026.08.13 | ₩18,964 | ₩21,180 | ₩18,964 | ₩19,565 | +3.17% | 65.1만 |
|---|
| 2026.08.12 | ₩19,565 | ₩19,778 | ₩17,817 | ₩19,231 | -1.71% | 66.4만 |
|---|
| 2026.08.11 | ₩18,324 | ₩18,912 | ₩17,424 | ₩18,564 | +1.31% | 34.9만 |
|---|
| 2026.08.10 | ₩18,317 | ₩18,958 | ₩17,430 | ₩17,737 | -3.17% | 49.4만 |
|---|
| 2026.08.07 | ₩15,868 | ₩18,364 | ₩15,468 | ₩18,364 | +15.73% | 96.2만 |
|---|
| 2026.08.06 | ₩14,974 | ₩16,922 | ₩14,854 | ₩15,775 | +5.35% | 71.9만 |
|---|
| 2026.08.05 | ₩17,256 | ₩17,576 | ₩16,108 | ₩16,188 | -6.19% | 71.4만 |
|---|
| 2026.08.04 | ₩16,002 | ₩18,128 | ₩15,855 | ₩17,630 | +10.18% | 81.3만 |
|---|
| 2026.08.03 | ₩13,052 | ₩15,454 | ₩12,665 | ₩14,947 | +14.52% | 67.5만 |
|---|
| 2026.07.31 | ₩13,626 | ₩14,327 | ₩12,825 | ₩13,106 | -3.82% | 122.6만 |
|---|
| 2026.07.30 | ₩10,957 | ₩13,212 | ₩10,837 | ₩12,999 | +18.64% | 113.4만 |
|---|
| 2026.07.29 | ₩12,305 | ₩12,532 | ₩10,263 | ₩10,396 | -15.51% | 115.4만 |
|---|
| 2026.07.28 | ₩13,753 | ₩13,826 | ₩11,878 | ₩12,759 | -7.23% | 65.5만 |
|---|
| 2026.07.27 | ₩13,893 | ₩15,681 | ₩13,613 | ₩14,854 | +6.92% | 125.7만 |
|---|
| 2026.07.24 | ₩13,639 | ₩13,650 | ₩12,291 | ₩12,345 | -9.49% | 54.3만 |
|---|
| 2026.07.23 | ₩13,613 | ₩15,041 | ₩13,279 | ₩13,626 | +0.10% | 102만 |
|---|
| 2026.07.22 | ₩14,066 | ₩14,974 | ₩13,986 | ₩14,373 | +2.18% | 91.7만 |
|---|
| 2026.07.21 | ₩13,626 | ₩14,694 | ₩13,479 | ₩14,494 | +6.37% | 68.9만 |
|---|
| 2026.07.20 | ₩12,905 | ₩13,426 | ₩12,518 | ₩12,719 | -1.45% | 52.2만 |
|---|
| 2026.07.17 | ₩11,691 | ₩13,279 | ₩11,237 | ₩12,478 | +6.74% | 87.8만 |
|---|
| 2026.07.16 | ₩13,946 | ₩14,053 | ₩12,178 | ₩12,532 | -10.14% | 102.1만 |
|---|
| 2026.07.15 | ₩16,682 | ₩17,016 | ₩14,040 | ₩14,814 | -11.20% | 117.1만 |
|---|
| 2026.07.14 | ₩16,002 | ₩16,769 | ₩15,508 | ₩16,495 | +3.09% | 54만 |
|---|
| 2026.07.13 | ₩16,729 | ₩16,900 | ₩14,642 | ₩15,081 | -9.85% | 75만 |
|---|
| 2026.07.10 | ₩18,924 | ₩19,258 | ₩17,243 | ₩17,630 | -6.84% | 46.5만 |
|---|
| 2026.07.09 | ₩18,617 | ₩19,338 | ₩18,019 | ₩18,577 | -0.22% | 44.7만 |
|---|
| 2026.07.08 | ₩17,123 | ₩18,791 | ₩17,123 | ₩18,497 | +8.03% | 82.7만 |
|---|
| 2026.07.07 | ₩20,112 | ₩20,112 | ₩17,056 | ₩17,777 | -11.61% | 94.2만 |
|---|
| 2026.07.06 | ₩20,819 | ₩22,821 | ₩20,646 | ₩21,100 | +1.35% | 56.6만 |
|---|
| 2026.07.02 | ₩22,995 | ₩25,330 | ₩20,152 | ₩21,060 | -8.42% | 85.9만 |
|---|
| 2026.07.01 | ₩24,263 | ₩25,691 | ₩22,901 | ₩22,968 | -5.34% | 75.1만 |
|---|
| 2026.06.30 | ₩23,622 | ₩25,624 | ₩23,315 | ₩24,690 | +4.52% | 71.1만 |
|---|
| 2026.06.29 | ₩23,255 | ₩25,880 | ₩22,102 | ₩24,957 | +7.32% | 87.1만 |
|---|
| 2026.06.26 | ₩21,287 | ₩23,876 | ₩20,833 | ₩22,247 | +4.51% | 81.3만 |
|---|
| 2026.06.25 | ₩26,652 | ₩27,853 | ₩22,354 | ₩22,514 | -15.52% | 138.9만 |
|---|
| 2026.06.24 | ₩29,427 | ₩29,628 | ₩24,156 | ₩25,584 | -13.06% | 158.2만 |
|---|
| 2026.06.23 | ₩28,894 | ₩34,432 | ₩27,869 | ₩30,655 | +6.10% | 189.8만 |
|---|
| 2026.06.22 | ₩29,721 | ₩34,192 | ₩28,133 | ₩31,082 | +4.58% | 138.7만 |
|---|
| 2026.06.18 | ₩29,387 | ₩31,336 | ₩25,958 | ₩30,869 | +5.04% | 113.3만 |
|---|
| 2026.06.17 | ₩29,868 | ₩31,349 | ₩27,839 | ₩28,106 | -5.90% | 116.8만 |
|---|
| 2026.06.16 | ₩33,458 | ₩34,793 | ₩28,707 | ₩29,147 | -12.88% | 139.4만 |
|---|
| 2026.06.15 | ₩35,273 | ₩38,249 | ₩34,125 | ₩35,767 | +1.40% | 155만 |
|---|
| 2026.06.12 | ₩30,081 | ₩33,565 | ₩28,734 | ₩30,775 | +2.31% | 163.3만 |
|---|
| 2026.06.11 | ₩26,318 | ₩31,429 | ₩25,904 | ₩29,721 | +12.93% | 162.9만 |
|---|
| 2026.06.10 | ₩26,905 | ₩30,515 | ₩26,393 | ₩26,638 | -0.99% | 177.9만 |
|---|
| 2026.06.09 | ₩33,671 | ₩36,550 | ₩23,555 | ₩27,225 | -19.14% | 264.5만 |
|---|
| 2026.06.08 | ₩32,470 | ₩36,821 | ₩30,789 | ₩33,872 | +4.32% | 197.3만 |
|---|
| 2026.06.05 | ₩39,717 | ₩39,717 | ₩28,587 | ₩30,615 | -22.92% | 368.5만 |
|---|
| 2026.06.04 | ₩40,451 | ₩46,303 | ₩38,943 | ₩43,174 | +6.73% | 235.2만 |
|---|
| 2026.06.03 | ₩52,596 | ₩59,162 | ₩41,839 | ₩43,227 | -17.81% | 441.4만 |
|---|
| 2026.06.02 | ₩48,859 | ₩55,866 | ₩48,766 | ₩54,464 | +11.47% | 238.6만 |
|---|
| 2026.06.01 | ₩46,056 | ₩52,983 | ₩43,694 | ₩49,553 | +7.59% | 273.3만 |
|---|
| 2026.05.29 | ₩53,050 | ₩53,595 | ₩44,877 | ₩49,313 | -7.04% | 428.3만 |
|---|
| 2026.05.28 | ₩47,711 | ₩57,334 | ₩44,895 | ₩55,572 | +16.48% | 566.2만 |
|---|
| 2026.05.27 | ₩46,724 | ₩50,274 | ₩42,867 | ₩46,777 | +0.11% | 314.4만 |
|---|
| 2026.05.26 | ₩52,369 | ₩54,691 | ₩43,000 | ₩48,592 | -7.21% | 646.6만 |
|---|
| 2026.05.22 | ₩41,532 | ₩58,972 | ₩40,918 | ₩54,424 | +31.04% | 1296.8만 |
|---|
| 2026.05.21 | ₩29,174 | ₩38,863 | ₩28,560 | ₩38,836 | +33.12% | 622.6만 |
|---|
| 2026.05.20 | ₩21,900 | ₩24,970 | ₩21,392 | ₩24,129 | +10.18% | 68.5만 |
|---|
| 2026.05.19 | ₩22,514 | ₩23,929 | ₩20,232 | ₩21,758 | -3.36% | 62.5만 |
|---|
| 2026.05.18 | ₩27,452 | ₩27,452 | ₩21,754 | ₩23,455 | -14.56% | 109.2만 |
|---|
| 2026.05.15 | ₩29,681 | ₩29,734 | ₩26,491 | ₩27,412 | -7.64% | 73.8만 |
|---|
| 2026.05.14 | ₩28,320 | ₩33,978 | ₩27,612 | ₩32,217 | +13.76% | 82.5만 |
|---|
| 2026.05.13 | ₩31,843 | ₩31,843 | ₩27,866 | ₩29,588 | -7.08% | 99만 |
|---|
| 2026.05.12 | ₩36,407 | ₩38,756 | ₩28,820 | ₩31,790 | -12.68% | 185.9만 |
|---|
| 2026.05.11 | ₩30,348 | ₩38,036 | ₩29,582 | ₩36,928 | +21.68% | 120.4만 |
|---|
| 2026.05.08 | ₩31,283 | ₩31,883 | ₩27,893 | ₩31,790 | +1.62% | 54.6만 |
|---|
| 2026.05.07 | ₩33,218 | ₩34,526 | ₩28,934 | ₩29,708 | -10.57% | 60.5만 |
|---|
| 2026.05.06 | ₩31,710 | ₩36,301 | ₩30,976 | ₩36,221 | +14.23% | 87.3만 |
|---|
| 2026.05.05 | ₩29,254 | ₩30,855 | ₩26,505 | ₩30,148 | +3.06% | 54.4만 |
|---|
| 2026.05.04 | ₩27,759 | ₩31,496 | ₩27,439 | ₩28,533 | +2.79% | 65.8만 |
|---|
| 2026.05.01 | ₩26,705 | ₩28,213 | ₩25,624 | ₩27,919 | +4.55% | 47.2만 |
|---|
| 2026.04.30 | ₩23,902 | ₩27,933 | ₩23,689 | ₩27,652 | +15.69% | 68.7만 |
|---|
| 2026.04.29 | ₩24,316 | ₩24,316 | ₩21,433 | ₩23,809 | -2.09% | 69.8만 |
|---|
| 2026.04.28 | ₩25,050 | ₩25,410 | ₩23,689 | ₩24,756 | -1.17% | 54.3만 |
|---|
| 2026.04.27 | ₩24,409 | ₩26,465 | ₩23,885 | ₩26,358 | +7.98% | 49.7만 |
|---|
| 2026.04.24 | ₩27,112 | ₩27,159 | ₩23,889 | ₩25,517 | -5.88% | 62.8만 |
|---|
| 2026.04.23 | ₩30,148 | ₩31,122 | ₩25,063 | ₩26,318 | -12.70% | 86.1만 |
|---|
| 2026.04.22 | ₩32,964 | ₩34,432 | ₩30,081 | ₩31,630 | -4.05% | 72.9만 |
|---|
| 2026.04.21 | ₩36,554 | ₩37,128 | ₩30,869 | ₩31,363 | -14.20% | 80.2만 |
|---|
| 2026.04.20 | ₩34,819 | ₩37,281 | ₩33,258 | ₩36,501 | +4.83% | 92.2만 |
|---|
| 2026.04.17 | ₩37,382 | ₩38,369 | ₩34,632 | ₩37,021 | -0.96% | 97.8만 |
|---|
| 2026.04.16 | ₩36,407 | ₩38,049 | ₩31,016 | ₩35,940 | -1.28% | 223.2만 |
|---|
| 2026.04.15 | ₩30,508 | ₩35,926 | ₩28,427 | ₩34,686 | +13.69% | 248.7만 |
|---|
| 2026.04.14 | ₩24,156 | ₩28,934 | ₩23,957 | ₩27,359 | +13.26% | 156만 |
|---|
| 2026.04.13 | ₩20,219 | ₩22,554 | ₩19,578 | ₩22,287 | +10.23% | 64.9만 |
|---|
| 2026.04.10 | ₩20,192 | ₩22,063 | ₩20,005 | ₩21,006 | +4.03% | 62만 |
|---|
| 2026.04.09 | ₩20,246 | ₩21,106 | ₩19,245 | ₩20,085 | -0.79% | 60.7만 |
|---|
| 2026.04.08 | ₩22,314 | ₩23,062 | ₩19,672 | ₩20,779 | -6.88% | 85.8만 |
|---|
| 2026.04.07 | ₩19,538 | ₩19,632 | ₩17,350 | ₩18,815 | -3.70% | 74.7만 |
|---|
| 2026.04.06 | ₩19,458 | ₩20,853 | ₩18,898 | ₩19,859 | +2.06% | 50.6만 |
|---|
| 2026.04.02 | ₩16,469 | ₩19,992 | ₩16,202 | ₩19,939 | +21.07% | 73.5만 |
|---|
| 2026.04.01 | ₩20,339 | ₩20,940 | ₩17,977 | ₩18,137 | -10.83% | 90.7만 |
|---|
| 2026.03.31 | ₩17,550 | ₩19,905 | ₩17,151 | ₩19,632 | +11.86% | 90.2만 |
|---|
| 2026.03.30 | ₩18,204 | ₩18,511 | ₩15,748 | ₩16,762 | -7.92% | 93.6만 |
|---|
| 2026.03.27 | ₩20,499 | ₩20,846 | ₩17,603 | ₩17,950 | -12.43% | 113.1만 |
|---|
| 2026.03.26 | ₩22,221 | ₩22,634 | ₩20,686 | ₩21,233 | -4.44% | 81.4만 |
|---|
| 2026.03.25 | ₩26,104 | ₩27,052 | ₩22,328 | ₩23,462 | -10.12% | 121.7만 |
|---|
| 2026.03.24 | ₩24,463 | ₩26,531 | ₩23,262 | ₩24,983 | +2.13% | 69.6만 |
|---|
| 2026.03.23 | ₩23,382 | ₩25,891 | ₩23,075 | ₩25,861 | +10.61% | 77.7만 |
|---|
| 2026.03.20 | ₩23,569 | ₩23,929 | ₩21,260 | ₩22,861 | -3.00% | 85.7만 |
|---|
| 2026.03.19 | ₩23,889 | ₩25,204 | ₩22,434 | ₩24,676 | +3.30% | 41.6만 |
|---|
| 2026.03.18 | ₩26,531 | ₩27,306 | ₩25,357 | ₩25,571 | -3.62% | 129.1만 |
|---|
| 2026.03.17 | ₩27,332 | ₩28,240 | ₩25,891 | ₩27,439 | +0.39% | 103.4만 |
|---|
| 2026.03.16 | ₩28,720 | ₩30,055 | ₩25,250 | ₩27,225 | -5.20% | 170.7만 |
|---|
| 2026.03.13 | ₩28,240 | ₩30,909 | ₩26,446 | ₩27,332 | -3.21% | 122.9만 |
|---|
| 2026.03.12 | ₩29,094 | ₩29,414 | ₩26,265 | ₩27,119 | -6.79% | 112.4만 |
|---|
| 2026.03.11 | ₩30,428 | ₩32,137 | ₩28,934 | ₩30,162 | -0.88% | 152.4만 |
|---|
| 2026.03.10 | ₩32,617 | ₩33,898 | ₩30,455 | ₩30,482 | -6.55% | 92.8만 |
|---|
| 2026.03.09 | ₩29,040 | ₩32,991 | ₩27,439 | ₩32,724 | +12.68% | 136.8만 |
|---|
| 2026.03.06 | ₩28,987 | ₩32,537 | ₩28,987 | ₩30,589 | +5.52% | 120.4만 |
|---|
| 2026.03.05 | ₩30,722 | ₩30,749 | ₩26,745 | ₩30,482 | -0.78% | 234.7만 |
|---|
| 2026.03.04 | ₩31,016 | ₩34,325 | ₩30,482 | ₩33,631 | +8.43% | 155만 |
|---|
| 2026.03.03 | ₩30,909 | ₩33,231 | ₩28,080 | ₩30,802 | -0.35% | 113만 |
|---|
| 2026.03.02 | ₩29,841 | ₩33,898 | ₩29,734 | ₩33,578 | +12.52% | 92.3만 |
|---|
| 2026.02.27 | ₩34,913 | ₩35,607 | ₩29,361 | ₩32,937 | -5.66% | 127.2만 |
|---|
| 2026.02.26 | ₩36,221 | ₩39,824 | ₩35,500 | ₩37,635 | +3.91% | 201.4만 |
|---|
| 2026.02.25 | ₩30,749 | ₩34,325 | ₩29,681 | ₩33,845 | +10.07% | 123만 |
|---|
| 2026.02.24 | ₩27,652 | ₩30,589 | ₩26,905 | ₩29,628 | +7.14% | 118.9만 |
|---|
| 2026.02.23 | ₩26,265 | ₩29,147 | ₩25,784 | ₩28,240 | +7.52% | 77.8만 |
|---|
| 2026.02.20 | ₩28,880 | ₩30,108 | ₩26,318 | ₩27,866 | -3.51% | 157.7만 |
|---|
| 2026.02.19 | ₩27,652 | ₩30,855 | ₩27,012 | ₩30,375 | +9.85% | 134.7만 |
|---|
| 2026.02.18 | ₩26,852 | ₩30,695 | ₩25,784 | ₩28,774 | +7.16% | 86.8만 |
|---|
| 2026.02.17 | ₩26,878 | ₩29,681 | ₩25,437 | ₩27,065 | +0.70% | 100.5만 |
|---|
| 2026.02.13 | ₩26,692 | ₩29,201 | ₩24,556 | ₩28,720 | +7.60% | 146.5만 |
|---|
| 2026.02.12 | ₩29,174 | ₩29,174 | ₩24,476 | ₩25,090 | -14.00% | 171.7만 |
|---|
| 2026.02.11 | ₩33,044 | ₩33,044 | ₩28,026 | ₩30,642 | -7.27% | 136.1만 |
|---|
| 2026.02.10 | ₩33,578 | ₩35,767 | ₩32,030 | ₩32,671 | -2.70% | 55.8만 |
|---|
| 2026.02.09 | ₩33,418 | ₩36,728 | ₩31,977 | ₩35,233 | +5.43% | 83.4만 |
|---|
| 2026.02.06 | ₩27,973 | ₩35,767 | ₩27,492 | ₩35,660 | +27.48% | 160.8만 |
|---|
| 2026.02.05 | ₩32,564 | ₩33,071 | ₩25,677 | ₩26,158 | -19.67% | 142.9만 |
|---|
| 2026.02.04 | ₩38,649 | ₩39,290 | ₩31,176 | ₩35,286 | -8.70% | 139.1만 |
|---|
| 2026.02.03 | ₩40,037 | ₩40,358 | ₩35,420 | ₩39,931 | -0.27% | 88.6만 |
|---|
| 2026.02.02 | ₩40,678 | ₩40,678 | ₩35,761 | ₩37,849 | -6.96% | 84.8만 |
|---|
| 2026.01.30 | ₩47,191 | ₩47,191 | ₩37,342 | ₩39,931 | -15.38% | 146만 |
|---|
| 2026.01.29 | ₩57,227 | ₩57,654 | ₩45,269 | ₩48,419 | -15.39% | 151.6만 |
|---|
| 2026.01.28 | ₩61,818 | ₩62,939 | ₩58,188 | ₩60,323 | -2.42% | 82.6만 |
|---|
| 2026.01.27 | ₩60,430 | ₩63,232 | ₩57,013 | ₩61,818 | +2.30% | 65만 |
|---|
| 2026.01.26 | ₩69,131 | ₩70,840 | ₩57,013 | ₩59,095 | -14.52% | 106.9만 |
|---|
| 2026.01.23 | ₩78,367 | ₩79,968 | ₩67,957 | ₩69,291 | -11.58% | 87.3만 |
|---|
| 2026.01.22 | ₩75,591 | ₩81,783 | ₩74,416 | ₩78,527 | +3.88% | 95.3만 |
|---|
| 2026.01.21 | ₩82,530 | ₩87,548 | ₩63,259 | ₩70,893 | -14.10% | 192.9만 |
|---|
| 2026.01.20 | ₩76,845 | ₩89,417 | ₩71,267 | ₩80,128 | +4.27% | 118.5만 |
|---|
| 2026.01.16 | ₩79,915 | ₩87,175 | ₩77,085 | ₩83,651 | +4.68% | 62.9만 |
|---|
| 2026.01.15 | ₩88,830 | ₩90,031 | ₩78,046 | ₩78,260 | -11.90% | 78.2만 |
|---|
| 2026.01.14 | ₩75,537 | ₩84,933 | ₩72,815 | ₩84,879 | +12.37% | 64.4만 |
|---|
| 2026.01.13 | ₩86,374 | ₩88,936 | ₩76,338 | ₩77,459 | -10.32% | 73.6만 |
|---|
| 2026.01.12 | ₩76,872 | ₩84,879 | ₩74,203 | ₩84,079 | +9.38% | 66.5만 |
|---|
| 2026.01.09 | ₩84,452 | ₩92,086 | ₩79,274 | ₩79,381 | -6.01% | 98.1만 |
|---|
| 2026.01.08 | ₩79,861 | ₩90,324 | ₩78,153 | ₩82,797 | +3.68% | 68.9만 |
|---|
| 2026.01.07 | ₩81,943 | ₩90,848 | ₩80,075 | ₩82,477 | +0.65% | 63.1만 |
|---|
| 2026.01.06 | ₩80,982 | ₩85,589 | ₩74,042 | ₩83,651 | +3.30% | 56.5만 |
|---|
| 2026.01.05 | ₩73,295 | ₩86,694 | ₩72,761 | ₩81,463 | +11.14% | 94.5만 |
|---|
| 2026.01.02 | ₩67,209 | ₩75,185 | ₩61,444 | ₩73,135 | +8.82% | 79만 |
|---|
| 2025.12.31 | ₩66,515 | ₩67,903 | ₩63,419 | ₩64,861 | -2.49% | 42.2만 |
|---|
| 2025.12.30 | ₩67,663 | ₩69,633 | ₩64,337 | ₩66,302 | -2.01% | 51.4만 |
|---|
| 2025.12.29 | ₩64,167 | ₩69,024 | ₩61,604 | ₩66,302 | +3.33% | 97만 |
|---|
| 2025.12.26 | ₩80,075 | ₩80,075 | ₩66,515 | ₩66,889 | -16.47% | 86.1만 |
|---|
| 2025.12.24 | ₩85,039 | ₩85,467 | ₩77,886 | ₩81,356 | -4.33% | 65.8만 |
|---|
| 2025.12.23 | ₩91,072 | ₩97,157 | ₩84,079 | ₩85,520 | -6.10% | 78.2만 |
|---|
| 2025.12.22 | ₩83,118 | ₩103,777 | ₩82,103 | ₩98,545 | +18.56% | 113.9만 |
|---|
| 2025.12.19 | ₩73,028 | ₩79,754 | ₩72,441 | ₩78,046 | +6.87% | 49.1만 |
|---|
| 2025.12.18 | ₩77,406 | ₩79,594 | ₩68,864 | ₩72,441 | -6.41% | 68.9만 |
|---|
| 2025.12.17 | ₩82,157 | ₩88,990 | ₩69,985 | ₩70,626 | -14.04% | 59.6만 |
|---|
| 2025.12.16 | ₩75,644 | ₩83,278 | ₩74,470 | ₩80,235 | +6.07% | 60.3만 |
|---|
| 2025.12.15 | ₩95,769 | ₩96,303 | ₩77,673 | ₩77,673 | -18.90% | 68.8만 |
|---|
| 2025.12.12 | ₩98,866 | ₩102,763 | ₩89,043 | ₩94,862 | -4.05% | 57.4만 |
|---|
| 2025.12.11 | ₩96,463 | ₩104,257 | ₩87,282 | ₩103,350 | +7.14% | 74.4만 |
|---|
| 2025.12.10 | ₩111,037 | ₩111,037 | ₩97,163 | ₩97,691 | -12.02% | 72만 |
|---|
| 2025.12.09 | ₩110,557 | ₩117,016 | ₩101,428 | ₩114,827 | +3.86% | 47.2만 |
|---|
| 2025.12.08 | ₩118,924 | ₩124,903 | ₩105,141 | ₩115,508 | -2.87% | 86.9만 |
|---|
| 2025.12.05 | ₩126,598 | ₩126,932 | ₩107,282 | ₩114,280 | -9.73% | 129.7만 |
|---|
| 2025.12.04 | ₩98,892 | ₩132,377 | ₩97,079 | ₩131,723 | +33.20% | 164.6만 |
|---|
| 2025.12.03 | ₩84,746 | ₩102,270 | ₩82,904 | ₩100,627 | +18.74% | 54.1만 |
|---|
| 2025.12.02 | ₩86,094 | ₩92,727 | ₩83,264 | ₩85,368 | -0.84% | 54.8만 |
|---|
| 2025.12.01 | ₩94,014 | ₩94,088 | ₩82,273 | ₩82,611 | -12.13% | 41.7만 |
|---|
| 2025.11.28 | ₩100,040 | ₩102,896 | ₩97,131 | ₩99,221 | -0.82% | 24.8만 |
|---|
| 2025.11.26 | ₩105,699 | ₩106,499 | ₩97,424 | ₩99,787 | -5.59% | 55.4만 |
|---|
| 2025.11.25 | ₩99,093 | ₩109,496 | ₩91,993 | ₩103,804 | +4.75% | 87.9만 |
|---|
| 2025.11.24 | ₩87,495 | ₩108,782 | ₩86,521 | ₩107,834 | +23.25% | 74.3만 |
|---|
| 2025.11.21 | ₩82,957 | ₩86,734 | ₩67,834 | ₩86,047 | +3.72% | 134.1만 |
|---|
| 2025.11.20 | ₩109,969 | ₩113,788 | ₩80,048 | ₩80,662 | -26.65% | 106만 |
|---|
| 2025.11.19 | ₩105,125 | ₩116,682 | ₩101,441 | ₩102,496 | -2.50% | 80.4만 |
|---|
| 2025.11.18 | ₩93,621 | ₩106,393 | ₩93,421 | ₩104,418 | +11.53% | 73.1만 |
|---|
| 2025.11.17 | ₩99,119 | ₩107,234 | ₩93,274 | ₩96,997 | -2.14% | 74.8만 |
|---|
| 2025.11.14 | ₩88,029 | ₩114,333 | ₩86,514 | ₩103,070 | +17.09% | 200.9만 |
|---|
| 2025.11.13 | ₩118,577 | ₩121,847 | ₩97,643 | ₩101,215 | -14.64% | 150.8만 |
|---|
| 2025.11.12 | ₩160,323 | ₩163,653 | ₩128,133 | ₩130,242 | -18.76% | 91.4만 |
|---|
| 2025.11.11 | ₩160,056 | ₩171,522 | ₩150,364 | ₩162,739 | +1.68% | 78.1만 |
|---|
| 2025.11.10 | ₩194,021 | ₩200,454 | ₩177,259 | ₩180,982 | -6.72% | 46.9만 |
|---|
| 2025.11.07 | ₩178,947 | ₩190,418 | ₩154,638 | ₩189,817 | +6.07% | 86.9만 |
|---|
| 2025.11.06 | ₩233,418 | ₩233,418 | ₩196,450 | ₩198,185 | -15.09% | 44.8만 |
|---|
| 2025.11.05 | ₩223,209 | ₩243,708 | ₩208,416 | ₩235,687 | +5.59% | 56.4만 |
|---|
| 2025.11.04 | ₩234,886 | ₩257,224 | ₩203,431 | ₩209,663 | -10.74% | 59.4만 |
|---|
| 2025.11.03 | ₩345,002 | ₩346,524 | ₩262,716 | ₩264,887 | -23.22% | 88.1만 |
|---|
| 2025.10.31 | ₩313,506 | ₩349,593 | ₩306,967 | ₩347,832 | +10.95% | 72.9만 |
|---|
| 2025.10.30 | ₩257,574 | ₩324,930 | ₩253,570 | ₩318,698 | +23.73% | 65.7만 |
|---|
| 2025.10.29 | ₩253,877 | ₩284,266 | ₩244,655 | ₩277,112 | +9.15% | 63.6만 |
|---|
| 2025.10.28 | ₩290,164 | ₩331,350 | ₩245,563 | ₩247,057 | -14.86% | 108.9만 |
|---|
| 2025.10.27 | ₩283,598 | ₩325,517 | ₩278,227 | ₩293,608 | +3.53% | 68.2만 |
|---|
| 2025.10.24 | ₩309,302 | ₩340,318 | ₩271,714 | ₩273,295 | -11.64% | 109.4만 |
|---|
| 2025.10.23 | ₩297,011 | ₩317,630 | ₩261,191 | ₩285,867 | -3.75% | 224.7만 |
|---|
| 2025.10.22 | ₩276,432 | ₩293,621 | ₩211,010 | ₩239,357 | -13.41% | 146.4만 |
|---|
| 2025.10.21 | ₩341,452 | ₩357,040 | ₩284,306 | ₩299,079 | -12.41% | 69.8만 |
|---|
| 2025.10.20 | ₩429,581 | ₩432,484 | ₩336,247 | ₩353,957 | -17.60% | 66.4만 |
|---|
| 2025.10.17 | ₩380,355 | ₩442,940 | ₩360,337 | ₩407,981 | +7.26% | 132.6만 |
|---|
| 2025.10.16 | ₩592,046 | ₩600,658 | ₩418,356 | ₩439,904 | -25.70% | 122.3만 |
|---|
| 2025.10.15 | ₩666,035 | ₩666,035 | ₩500,468 | ₩630,229 | -5.38% | 109만 |
|---|
| 2025.10.14 | ₩598,025 | ₩669,692 | ₩492,327 | ₩625,838 | +4.65% | 97.9만 |
|---|
| 2025.10.13 | ₩446,524 | ₩603,757 | ₩446,524 | ₩601,068 | +34.61% | 102.3만 |
|---|
| 2025.10.10 | ₩479,555 | ₩503,137 | ₩400,374 | ₩402,710 | -16.02% | 141.6만 |
|---|