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 | ₩10,216 | ₩10,216 | ₩9,475 | ₩9,815 | -3.92% | 82.5만 |
| 2026.10.08 | ₩10,436 | ₩10,683 | ₩9,421 | ₩10,029 | -3.90% | 124.3만 |
| 2026.10.07 | ₩10,923 | ₩11,097 | ₩10,456 | ₩10,683 | -2.20% | 204.7만 |
| 2026.10.06 | ₩11,778 | ₩12,459 | ₩11,311 | ₩11,578 | -1.70% | 119.1만 |
| 2026.10.05 | ₩11,711 | ₩11,765 | ₩11,033 | ₩11,604 | -0.91% | 118.9만 |
| 2026.10.02 | ₩13,007 | ₩13,053 | ₩11,564 | ₩11,725 | -9.86% | 164.1만 |
| 2026.10.01 | ₩12,606 | ₩12,900 | ₩12,152 | ₩12,245 | -2.86% | 141.1만 |
| 2026.09.30 | ₩12,726 | ₩13,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,513 |
| -1.68% |
| 178만 |
| 2026.09.29 | ₩13,581 | ₩13,688 | ₩12,553 | ₩12,606 | -7.18% | 53.8만 |
|---|
| 2026.09.28 | ₩13,634 | ₩14,182 | ₩12,853 | ₩12,967 | -4.90% | 77.7만 |
|---|
| 2026.09.25 | ₩13,781 | ₩15,197 | ₩13,634 | ₩14,142 | +2.62% | 109.1만 |
|---|
| 2026.09.24 | ₩12,499 | ₩14,062 | ₩12,472 | ₩13,875 | +11.00% | 122.8만 |
|---|
| 2026.09.23 | ₩15,904 | ₩15,904 | ₩13,067 | ₩13,127 | -17.46% | 235만 |
|---|
| 2026.09.22 | ₩13,981 | ₩14,102 | ₩13,260 | ₩13,995 | +0.10% | 63.2만 |
|---|
| 2026.09.21 | ₩13,701 | ₩14,102 | ₩13,354 | ₩14,075 | +2.73% | 86.1만 |
|---|
| 2026.09.18 | ₩13,621 | ₩13,701 | ₩11,725 | ₩12,886 | -5.39% | 104.7만 |
|---|
| 2026.09.17 | ₩12,219 | ₩13,487 | ₩12,172 | ₩13,207 | +8.09% | 131.8만 |
|---|
| 2026.09.16 | ₩12,072 | ₩12,225 | ₩10,805 | ₩11,417 | -5.42% | 127.2만 |
|---|
| 2026.09.15 | ₩11,898 | ₩12,606 | ₩11,738 | ₩11,898 | 0.00% | 59.3만 |
|---|
| 2026.09.14 | ₩11,044 | ₩12,686 | ₩11,044 | ₩12,165 | +10.16% | 65.4만 |
|---|
| 2026.09.11 | ₩12,352 | ₩12,993 | ₩11,928 | ₩12,192 | -1.30% | 79.6만 |
|---|
| 2026.09.10 | ₩11,645 | ₩12,459 | ₩11,591 | ₩12,058 | +3.56% | 99.3만 |
|---|
| 2026.09.09 | ₩12,806 | ₩13,381 | ₩12,072 | ₩12,219 | -4.59% | 138.8만 |
|---|
| 2026.09.08 | ₩14,102 | ₩15,183 | ₩12,511 | ₩13,234 | -6.16% | 242.6만 |
|---|
| 2026.09.04 | ₩12,259 | ₩12,566 | ₩11,952 | ₩12,205 | -0.44% | 52.6만 |
|---|
| 2026.09.03 | ₩11,751 | ₩12,446 | ₩11,718 | ₩12,245 | +4.20% | 138만 |
|---|
| 2026.09.02 | ₩11,698 | ₩12,032 | ₩11,351 | ₩11,791 | +0.80% | 88.7만 |
|---|
| 2026.09.01 | ₩12,085 | ₩12,486 | ₩11,707 | ₩12,005 | -0.66% | 54.8만 |
|---|
| 2026.08.31 | ₩12,873 | ₩13,487 | ₩12,806 | ₩13,100 | +1.76% | 31.9만 |
|---|
| 2026.08.28 | ₩14,275 | ₩14,355 | ₩12,820 | ₩13,073 | -8.42% | 61.6만 |
|---|
| 2026.08.27 | ₩14,302 | ₩14,976 | ₩13,861 | ₩14,542 | +1.68% | 54.4만 |
|---|
| 2026.08.26 | ₩15,076 | ₩15,530 | ₩13,720 | ₩13,768 | -8.68% | 95.2만 |
|---|
| 2026.08.25 | ₩15,410 | ₩16,091 | ₩14,609 | ₩15,557 | +0.95% | 50.3만 |
|---|
| 2026.08.24 | ₩16,732 | ₩16,746 | ₩14,529 | ₩14,596 | -12.77% | 72.5만 |
|---|
| 2026.08.21 | ₩14,876 | ₩17,921 | ₩14,800 | ₩17,587 | +18.22% | 77.9만 |
|---|
| 2026.08.20 | ₩16,051 | ₩16,051 | ₩13,648 | ₩14,369 | -10.48% | 69.8만 |
|---|
| 2026.08.19 | ₩16,986 | ₩17,827 | ₩15,731 | ₩16,265 | -4.25% | 55.5만 |
|---|
| 2026.08.18 | ₩17,413 | ₩19,577 | ₩17,297 | ₩17,654 | +1.38% | 47.4만 |
|---|
| 2026.08.17 | ₩19,844 | ₩20,271 | ₩18,856 | ₩19,670 | -0.87% | 37.1만 |
|---|
| 2026.08.14 | ₩19,203 | ₩20,912 | ₩19,081 | ₩20,057 | +4.45% | 56.4만 |
|---|
| 2026.08.13 | ₩18,976 | ₩21,192 | ₩18,976 | ₩19,577 | +3.17% | 65.1만 |
|---|
| 2026.08.12 | ₩19,577 | ₩19,790 | ₩17,827 | ₩19,243 | -1.71% | 66.4만 |
|---|
| 2026.08.11 | ₩18,335 | ₩18,924 | ₩17,435 | ₩18,575 | +1.31% | 34.9만 |
|---|
| 2026.08.10 | ₩18,328 | ₩18,969 | ₩17,440 | ₩17,747 | -3.17% | 49.4만 |
|---|
| 2026.08.07 | ₩15,878 | ₩18,375 | ₩15,477 | ₩18,375 | +15.73% | 96.2만 |
|---|
| 2026.08.06 | ₩14,983 | ₩16,933 | ₩14,863 | ₩15,784 | +5.35% | 71.9만 |
|---|
| 2026.08.05 | ₩17,266 | ₩17,587 | ₩16,118 | ₩16,198 | -6.19% | 71.4만 |
|---|
| 2026.08.04 | ₩16,011 | ₩18,138 | ₩15,864 | ₩17,640 | +10.18% | 81.3만 |
|---|
| 2026.08.03 | ₩13,060 | ₩15,464 | ₩12,673 | ₩14,956 | +14.52% | 67.5만 |
|---|
| 2026.07.31 | ₩13,634 | ₩14,335 | ₩12,833 | ₩13,113 | -3.82% | 122.6만 |
|---|
| 2026.07.30 | ₩10,963 | ₩13,220 | ₩10,843 | ₩13,007 | +18.64% | 113.4만 |
|---|
| 2026.07.29 | ₩12,312 | ₩12,539 | ₩10,269 | ₩10,403 | -15.51% | 115.4만 |
|---|
| 2026.07.28 | ₩13,761 | ₩13,835 | ₩11,885 | ₩12,766 | -7.23% | 65.5만 |
|---|
| 2026.07.27 | ₩13,901 | ₩15,691 | ₩13,621 | ₩14,863 | +6.92% | 125.7만 |
|---|
| 2026.07.24 | ₩13,648 | ₩13,658 | ₩12,299 | ₩12,352 | -9.49% | 54.3만 |
|---|
| 2026.07.23 | ₩13,621 | ₩15,050 | ₩13,287 | ₩13,634 | +0.10% | 102만 |
|---|
| 2026.07.22 | ₩14,075 | ₩14,983 | ₩13,995 | ₩14,382 | +2.18% | 91.7만 |
|---|
| 2026.07.21 | ₩13,634 | ₩14,703 | ₩13,487 | ₩14,502 | +6.37% | 68.9만 |
|---|
| 2026.07.20 | ₩12,913 | ₩13,434 | ₩12,526 | ₩12,726 | -1.45% | 52.2만 |
|---|
| 2026.07.17 | ₩11,698 | ₩13,287 | ₩11,244 | ₩12,486 | +6.74% | 87.8만 |
|---|
| 2026.07.16 | ₩13,955 | ₩14,062 | ₩12,185 | ₩12,539 | -10.14% | 102.1만 |
|---|
| 2026.07.15 | ₩16,692 | ₩17,026 | ₩14,048 | ₩14,823 | -11.20% | 117.1만 |
|---|
| 2026.07.14 | ₩16,011 | ₩16,779 | ₩15,517 | ₩16,505 | +3.09% | 54만 |
|---|
| 2026.07.13 | ₩16,739 | ₩16,910 | ₩14,650 | ₩15,090 | -9.85% | 75만 |
|---|
| 2026.07.10 | ₩18,936 | ₩19,270 | ₩17,253 | ₩17,640 | -6.84% | 46.5만 |
|---|
| 2026.07.09 | ₩18,629 | ₩19,350 | ₩18,030 | ₩18,588 | -0.22% | 44.7만 |
|---|
| 2026.07.08 | ₩17,133 | ₩18,802 | ₩17,133 | ₩18,508 | +8.03% | 82.7만 |
|---|
| 2026.07.07 | ₩20,124 | ₩20,124 | ₩17,066 | ₩17,787 | -11.61% | 94.2만 |
|---|
| 2026.07.06 | ₩20,832 | ₩22,835 | ₩20,658 | ₩21,112 | +1.35% | 56.6만 |
|---|
| 2026.07.02 | ₩23,009 | ₩25,346 | ₩20,164 | ₩21,072 | -8.42% | 85.9만 |
|---|
| 2026.07.01 | ₩24,277 | ₩25,706 | ₩22,915 | ₩22,982 | -5.34% | 75.1만 |
|---|
| 2026.06.30 | ₩23,636 | ₩25,639 | ₩23,329 | ₩24,705 | +4.52% | 71.1만 |
|---|
| 2026.06.29 | ₩23,269 | ₩25,896 | ₩22,115 | ₩24,972 | +7.32% | 87.1만 |
|---|
| 2026.06.26 | ₩21,299 | ₩23,890 | ₩20,845 | ₩22,261 | +4.51% | 81.3만 |
|---|
| 2026.06.25 | ₩26,668 | ₩27,869 | ₩22,368 | ₩22,528 | -15.52% | 138.9만 |
|---|
| 2026.06.24 | ₩29,445 | ₩29,645 | ₩24,170 | ₩25,599 | -13.06% | 158.2만 |
|---|
| 2026.06.23 | ₩28,911 | ₩34,453 | ₩27,885 | ₩30,674 | +6.10% | 189.8만 |
|---|
| 2026.06.22 | ₩29,739 | ₩34,212 | ₩28,150 | ₩31,101 | +4.58% | 138.7만 |
|---|
| 2026.06.18 | ₩29,405 | ₩31,355 | ₩25,973 | ₩30,887 | +5.04% | 113.3만 |
|---|
| 2026.06.17 | ₩29,886 | ₩31,368 | ₩27,856 | ₩28,123 | -5.90% | 116.8만 |
|---|
| 2026.06.16 | ₩33,478 | ₩34,813 | ₩28,724 | ₩29,165 | -12.88% | 139.4만 |
|---|
| 2026.06.15 | ₩35,294 | ₩38,272 | ₩34,146 | ₩35,788 | +1.40% | 155만 |
|---|
| 2026.06.12 | ₩30,099 | ₩33,585 | ₩28,751 | ₩30,794 | +2.31% | 163.3만 |
|---|
| 2026.06.11 | ₩26,334 | ₩31,448 | ₩25,920 | ₩29,739 | +12.93% | 162.9만 |
|---|
| 2026.06.10 | ₩26,921 | ₩30,533 | ₩26,408 | ₩26,654 | -0.99% | 177.9만 |
|---|
| 2026.06.09 | ₩33,692 | ₩36,572 | ₩23,569 | ₩27,242 | -19.14% | 264.5만 |
|---|
| 2026.06.08 | ₩32,490 | ₩36,843 | ₩30,807 | ₩33,892 | +4.32% | 197.3만 |
|---|
| 2026.06.05 | ₩39,741 | ₩39,741 | ₩28,604 | ₩30,634 | -22.92% | 368.5만 |
|---|
| 2026.06.04 | ₩40,475 | ₩46,331 | ₩38,966 | ₩43,200 | +6.73% | 235.2만 |
|---|
| 2026.06.03 | ₩52,627 | ₩59,197 | ₩41,864 | ₩43,253 | -17.81% | 441.4만 |
|---|
| 2026.06.02 | ₩48,888 | ₩55,899 | ₩48,795 | ₩54,497 | +11.47% | 238.6만 |
|---|
| 2026.06.01 | ₩46,084 | ₩53,015 | ₩43,720 | ₩49,583 | +7.59% | 273.3만 |
|---|
| 2026.05.29 | ₩53,081 | ₩53,628 | ₩44,903 | ₩49,342 | -7.04% | 428.3만 |
|---|
| 2026.05.28 | ₩47,740 | ₩57,368 | ₩44,922 | ₩55,605 | +16.48% | 566.2만 |
|---|
| 2026.05.27 | ₩46,752 | ₩50,304 | ₩42,892 | ₩46,805 | +0.11% | 314.4만 |
|---|
| 2026.05.26 | ₩52,400 | ₩54,724 | ₩43,026 | ₩48,621 | -7.21% | 646.6만 |
|---|
| 2026.05.22 | ₩41,557 | ₩59,008 | ₩40,943 | ₩54,457 | +31.04% | 1296.8만 |
|---|
| 2026.05.21 | ₩29,191 | ₩38,886 | ₩28,577 | ₩38,860 | +33.12% | 622.6만 |
|---|
| 2026.05.20 | ₩21,914 | ₩24,985 | ₩21,405 | ₩24,144 | +10.18% | 68.5만 |
|---|
| 2026.05.19 | ₩22,528 | ₩23,943 | ₩20,244 | ₩21,771 | -3.36% | 62.5만 |
|---|
| 2026.05.18 | ₩27,469 | ₩27,469 | ₩21,767 | ₩23,469 | -14.56% | 109.2만 |
|---|
| 2026.05.15 | ₩29,699 | ₩29,752 | ₩26,507 | ₩27,429 | -7.64% | 73.8만 |
|---|
| 2026.05.14 | ₩28,337 | ₩33,999 | ₩27,629 | ₩32,236 | +13.76% | 82.5만 |
|---|
| 2026.05.13 | ₩31,862 | ₩31,862 | ₩27,883 | ₩29,605 | -7.08% | 99만 |
|---|
| 2026.05.12 | ₩36,429 | ₩38,779 | ₩28,838 | ₩31,809 | -12.68% | 185.9만 |
|---|
| 2026.05.11 | ₩30,367 | ₩38,058 | ₩29,600 | ₩36,950 | +21.68% | 120.4만 |
|---|
| 2026.05.08 | ₩31,301 | ₩31,902 | ₩27,909 | ₩31,809 | +1.62% | 54.6만 |
|---|
| 2026.05.07 | ₩33,238 | ₩34,546 | ₩28,951 | ₩29,726 | -10.57% | 60.5만 |
|---|
| 2026.05.06 | ₩31,729 | ₩36,322 | ₩30,994 | ₩36,242 | +14.23% | 87.3만 |
|---|
| 2026.05.05 | ₩29,272 | ₩30,874 | ₩26,521 | ₩30,166 | +3.06% | 54.4만 |
|---|
| 2026.05.04 | ₩27,776 | ₩31,515 | ₩27,455 | ₩28,550 | +2.79% | 65.8만 |
|---|
| 2026.05.01 | ₩26,721 | ₩28,230 | ₩25,639 | ₩27,936 | +4.55% | 47.2만 |
|---|
| 2026.04.30 | ₩23,917 | ₩27,950 | ₩23,703 | ₩27,669 | +15.69% | 68.7만 |
|---|
| 2026.04.29 | ₩24,331 | ₩24,331 | ₩21,446 | ₩23,823 | -2.09% | 69.8만 |
|---|
| 2026.04.28 | ₩25,065 | ₩25,426 | ₩23,703 | ₩24,771 | -1.17% | 54.3만 |
|---|
| 2026.04.27 | ₩24,424 | ₩26,481 | ₩23,899 | ₩26,374 | +7.98% | 49.7만 |
|---|
| 2026.04.24 | ₩27,128 | ₩27,175 | ₩23,903 | ₩25,532 | -5.88% | 62.8만 |
|---|
| 2026.04.23 | ₩30,166 | ₩31,141 | ₩25,078 | ₩26,334 | -12.70% | 86.1만 |
|---|
| 2026.04.22 | ₩32,984 | ₩34,453 | ₩30,099 | ₩31,649 | -4.05% | 72.9만 |
|---|
| 2026.04.21 | ₩36,576 | ₩37,150 | ₩30,887 | ₩31,381 | -14.20% | 80.2만 |
|---|
| 2026.04.20 | ₩34,840 | ₩37,304 | ₩33,278 | ₩36,523 | +4.83% | 92.2만 |
|---|
| 2026.04.17 | ₩37,404 | ₩38,392 | ₩34,653 | ₩37,043 | -0.96% | 97.8만 |
|---|
| 2026.04.16 | ₩36,429 | ₩38,072 | ₩31,034 | ₩35,962 | -1.28% | 223.2만 |
|---|
| 2026.04.15 | ₩30,527 | ₩35,947 | ₩28,444 | ₩34,707 | +13.69% | 248.7만 |
|---|
| 2026.04.14 | ₩24,170 | ₩28,951 | ₩23,971 | ₩27,375 | +13.26% | 156만 |
|---|
| 2026.04.13 | ₩20,231 | ₩22,568 | ₩19,590 | ₩22,301 | +10.23% | 64.9만 |
|---|
| 2026.04.10 | ₩20,204 | ₩22,077 | ₩20,017 | ₩21,019 | +4.03% | 62만 |
|---|
| 2026.04.09 | ₩20,258 | ₩21,119 | ₩19,256 | ₩20,097 | -0.79% | 60.7만 |
|---|
| 2026.04.08 | ₩22,328 | ₩23,075 | ₩19,684 | ₩20,792 | -6.88% | 85.8만 |
|---|
| 2026.04.07 | ₩19,550 | ₩19,643 | ₩17,360 | ₩18,826 | -3.70% | 74.7만 |
|---|
| 2026.04.06 | ₩19,470 | ₩20,865 | ₩18,909 | ₩19,870 | +2.06% | 50.6만 |
|---|
| 2026.04.02 | ₩16,479 | ₩20,004 | ₩16,212 | ₩19,951 | +21.07% | 73.5만 |
|---|
| 2026.04.01 | ₩20,351 | ₩20,952 | ₩17,988 | ₩18,148 | -10.83% | 90.7만 |
|---|
| 2026.03.31 | ₩17,560 | ₩19,917 | ₩17,161 | ₩19,643 | +11.86% | 90.2만 |
|---|
| 2026.03.30 | ₩18,215 | ₩18,522 | ₩15,757 | ₩16,772 | -7.92% | 93.6만 |
|---|
| 2026.03.27 | ₩20,511 | ₩20,859 | ₩17,614 | ₩17,961 | -12.43% | 113.1만 |
|---|
| 2026.03.26 | ₩22,234 | ₩22,648 | ₩20,698 | ₩21,246 | -4.44% | 81.4만 |
|---|
| 2026.03.25 | ₩26,120 | ₩27,068 | ₩22,341 | ₩23,476 | -10.12% | 121.7만 |
|---|
| 2026.03.24 | ₩24,478 | ₩26,547 | ₩23,276 | ₩24,998 | +2.13% | 69.6만 |
|---|
| 2026.03.23 | ₩23,396 | ₩25,906 | ₩23,089 | ₩25,877 | +10.61% | 77.7만 |
|---|
| 2026.03.20 | ₩23,583 | ₩23,943 | ₩21,273 | ₩22,875 | -3.00% | 85.7만 |
|---|
| 2026.03.19 | ₩23,903 | ₩25,219 | ₩22,448 | ₩24,691 | +3.30% | 41.6만 |
|---|
| 2026.03.18 | ₩26,547 | ₩27,322 | ₩25,372 | ₩25,586 | -3.62% | 129.1만 |
|---|
| 2026.03.17 | ₩27,349 | ₩28,257 | ₩25,906 | ₩27,455 | +0.39% | 103.4만 |
|---|
| 2026.03.16 | ₩28,737 | ₩30,073 | ₩25,265 | ₩27,242 | -5.20% | 170.7만 |
|---|
| 2026.03.13 | ₩28,257 | ₩30,927 | ₩26,462 | ₩27,349 | -3.21% | 122.9만 |
|---|
| 2026.03.12 | ₩29,111 | ₩29,432 | ₩26,280 | ₩27,135 | -6.79% | 112.4만 |
|---|
| 2026.03.11 | ₩30,447 | ₩32,156 | ₩28,951 | ₩30,180 | -0.88% | 152.4만 |
|---|
| 2026.03.10 | ₩32,637 | ₩33,919 | ₩30,473 | ₩30,500 | -6.55% | 92.8만 |
|---|
| 2026.03.09 | ₩29,058 | ₩33,011 | ₩27,455 | ₩32,744 | +12.68% | 136.8만 |
|---|
| 2026.03.06 | ₩29,004 | ₩32,557 | ₩29,004 | ₩30,607 | +5.52% | 120.4만 |
|---|
| 2026.03.05 | ₩30,740 | ₩30,767 | ₩26,761 | ₩30,500 | -0.78% | 234.7만 |
|---|
| 2026.03.04 | ₩31,034 | ₩34,346 | ₩30,500 | ₩33,652 | +8.43% | 155만 |
|---|
| 2026.03.03 | ₩30,927 | ₩33,251 | ₩28,096 | ₩30,821 | -0.35% | 113만 |
|---|
| 2026.03.02 | ₩29,859 | ₩33,919 | ₩29,752 | ₩33,598 | +12.52% | 92.3만 |
|---|
| 2026.02.27 | ₩34,934 | ₩35,628 | ₩29,378 | ₩32,957 | -5.66% | 127.2만 |
|---|
| 2026.02.26 | ₩36,242 | ₩39,848 | ₩35,521 | ₩37,658 | +3.91% | 201.4만 |
|---|
| 2026.02.25 | ₩30,767 | ₩34,346 | ₩29,699 | ₩33,865 | +10.07% | 123만 |
|---|
| 2026.02.24 | ₩27,669 | ₩30,607 | ₩26,921 | ₩29,645 | +7.14% | 118.9만 |
|---|
| 2026.02.23 | ₩26,280 | ₩29,165 | ₩25,800 | ₩28,257 | +7.52% | 77.8만 |
|---|
| 2026.02.20 | ₩28,898 | ₩30,126 | ₩26,334 | ₩27,883 | -3.51% | 157.7만 |
|---|
| 2026.02.19 | ₩27,669 | ₩30,874 | ₩27,028 | ₩30,393 | +9.85% | 134.7만 |
|---|
| 2026.02.18 | ₩26,868 | ₩30,714 | ₩25,800 | ₩28,791 | +7.16% | 86.8만 |
|---|
| 2026.02.17 | ₩26,895 | ₩29,699 | ₩25,452 | ₩27,082 | +0.70% | 100.5만 |
|---|
| 2026.02.13 | ₩26,708 | ₩29,218 | ₩24,571 | ₩28,737 | +7.60% | 146.5만 |
|---|
| 2026.02.12 | ₩29,191 | ₩29,191 | ₩24,491 | ₩25,105 | -14.00% | 171.7만 |
|---|
| 2026.02.11 | ₩33,064 | ₩33,064 | ₩28,043 | ₩30,660 | -7.27% | 136.1만 |
|---|
| 2026.02.10 | ₩33,598 | ₩35,788 | ₩32,049 | ₩32,690 | -2.70% | 55.8만 |
|---|
| 2026.02.09 | ₩33,438 | ₩36,750 | ₩31,996 | ₩35,254 | +5.43% | 83.4만 |
|---|
| 2026.02.06 | ₩27,990 | ₩35,788 | ₩27,509 | ₩35,681 | +27.48% | 160.8만 |
|---|
| 2026.02.05 | ₩32,583 | ₩33,091 | ₩25,693 | ₩26,173 | -19.67% | 142.9만 |
|---|
| 2026.02.04 | ₩38,673 | ₩39,314 | ₩31,194 | ₩35,307 | -8.70% | 139.1만 |
|---|
| 2026.02.03 | ₩40,061 | ₩40,382 | ₩35,441 | ₩39,955 | -0.27% | 88.6만 |
|---|
| 2026.02.02 | ₩40,702 | ₩40,702 | ₩35,783 | ₩37,871 | -6.96% | 84.8만 |
|---|
| 2026.01.30 | ₩47,219 | ₩47,219 | ₩37,364 | ₩39,955 | -15.38% | 146만 |
|---|
| 2026.01.29 | ₩57,261 | ₩57,688 | ₩45,296 | ₩48,448 | -15.39% | 151.6만 |
|---|
| 2026.01.28 | ₩61,855 | ₩62,977 | ₩58,223 | ₩60,359 | -2.42% | 82.6만 |
|---|
| 2026.01.27 | ₩60,466 | ₩63,270 | ₩57,047 | ₩61,855 | +2.30% | 65만 |
|---|
| 2026.01.26 | ₩69,173 | ₩70,882 | ₩57,047 | ₩59,131 | -14.52% | 106.9만 |
|---|
| 2026.01.23 | ₩78,414 | ₩80,016 | ₩67,998 | ₩69,333 | -11.58% | 87.3만 |
|---|
| 2026.01.22 | ₩75,636 | ₩81,832 | ₩74,461 | ₩78,574 | +3.88% | 95.3만 |
|---|
| 2026.01.21 | ₩82,580 | ₩87,601 | ₩63,297 | ₩70,935 | -14.10% | 192.9만 |
|---|
| 2026.01.20 | ₩76,891 | ₩89,470 | ₩71,309 | ₩80,176 | +4.27% | 118.5만 |
|---|
| 2026.01.16 | ₩79,963 | ₩87,227 | ₩77,132 | ₩83,702 | +4.68% | 62.9만 |
|---|
| 2026.01.15 | ₩88,883 | ₩90,085 | ₩78,093 | ₩78,307 | -11.90% | 78.2만 |
|---|
| 2026.01.14 | ₩75,583 | ₩84,984 | ₩72,858 | ₩84,930 | +12.37% | 64.4만 |
|---|
| 2026.01.13 | ₩86,426 | ₩88,990 | ₩76,384 | ₩77,505 | -10.32% | 73.6만 |
|---|
| 2026.01.12 | ₩76,918 | ₩84,930 | ₩74,247 | ₩84,129 | +9.38% | 66.5만 |
|---|
| 2026.01.09 | ₩84,503 | ₩92,141 | ₩79,322 | ₩79,428 | -6.01% | 98.1만 |
|---|
| 2026.01.08 | ₩79,909 | ₩90,379 | ₩78,200 | ₩82,847 | +3.68% | 68.9만 |
|---|
| 2026.01.07 | ₩81,992 | ₩90,902 | ₩80,123 | ₩82,526 | +0.65% | 63.1만 |
|---|
| 2026.01.06 | ₩81,031 | ₩85,641 | ₩74,087 | ₩83,702 | +3.30% | 56.5만 |
|---|
| 2026.01.05 | ₩73,339 | ₩86,746 | ₩72,805 | ₩81,512 | +11.14% | 94.5만 |
|---|
| 2026.01.02 | ₩67,250 | ₩75,230 | ₩61,481 | ₩73,179 | +8.82% | 79만 |
|---|
| 2025.12.31 | ₩66,555 | ₩67,944 | ₩63,457 | ₩64,899 | -2.49% | 42.2만 |
|---|
| 2025.12.30 | ₩67,704 | ₩69,675 | ₩64,376 | ₩66,342 | -2.01% | 51.4만 |
|---|
| 2025.12.29 | ₩64,205 | ₩69,066 | ₩61,641 | ₩66,342 | +3.33% | 97만 |
|---|
| 2025.12.26 | ₩80,123 | ₩80,123 | ₩66,555 | ₩66,929 | -16.47% | 86.1만 |
|---|
| 2025.12.24 | ₩85,090 | ₩85,518 | ₩77,933 | ₩81,405 | -4.33% | 65.8만 |
|---|
| 2025.12.23 | ₩91,126 | ₩97,216 | ₩84,129 | ₩85,571 | -6.10% | 78.2만 |
|---|
| 2025.12.22 | ₩83,167 | ₩103,839 | ₩82,153 | ₩98,604 | +18.56% | 113.9만 |
|---|
| 2025.12.19 | ₩73,072 | ₩79,802 | ₩72,484 | ₩78,093 | +6.87% | 49.1만 |
|---|
| 2025.12.18 | ₩77,452 | ₩79,642 | ₩68,906 | ₩72,484 | -6.41% | 68.9만 |
|---|
| 2025.12.17 | ₩82,206 | ₩89,043 | ₩70,027 | ₩70,668 | -14.04% | 59.6만 |
|---|
| 2025.12.16 | ₩75,689 | ₩83,328 | ₩74,514 | ₩80,283 | +6.07% | 60.3만 |
|---|
| 2025.12.15 | ₩95,827 | ₩96,361 | ₩77,719 | ₩77,719 | -18.90% | 68.8만 |
|---|
| 2025.12.12 | ₩98,925 | ₩102,824 | ₩89,097 | ₩94,919 | -4.05% | 57.4만 |
|---|
| 2025.12.11 | ₩96,521 | ₩104,320 | ₩87,334 | ₩103,412 | +7.14% | 74.4만 |
|---|
| 2025.12.10 | ₩111,104 | ₩111,104 | ₩97,221 | ₩97,750 | -12.02% | 72만 |
|---|
| 2025.12.09 | ₩110,623 | ₩117,086 | ₩101,489 | ₩114,896 | +3.86% | 47.2만 |
|---|
| 2025.12.08 | ₩118,996 | ₩124,978 | ₩105,204 | ₩115,577 | -2.87% | 86.9만 |
|---|
| 2025.12.05 | ₩126,674 | ₩127,008 | ₩107,346 | ₩114,349 | -9.73% | 129.7만 |
|---|
| 2025.12.04 | ₩98,952 | ₩132,456 | ₩97,137 | ₩131,802 | +33.20% | 164.6만 |
|---|
| 2025.12.03 | ₩84,797 | ₩102,332 | ₩82,954 | ₩100,688 | +18.74% | 54.1만 |
|---|
| 2025.12.02 | ₩86,145 | ₩92,782 | ₩83,314 | ₩85,419 | -0.84% | 54.8만 |
|---|
| 2025.12.01 | ₩94,071 | ₩94,144 | ₩82,322 | ₩82,660 | -12.13% | 41.7만 |
|---|
| 2025.11.28 | ₩100,100 | ₩102,958 | ₩97,189 | ₩99,280 | -0.82% | 24.8만 |
|---|
| 2025.11.26 | ₩105,762 | ₩106,563 | ₩97,483 | ₩99,846 | -5.59% | 55.4만 |
|---|
| 2025.11.25 | ₩99,152 | ₩109,561 | ₩92,048 | ₩103,866 | +4.75% | 87.9만 |
|---|
| 2025.11.24 | ₩87,548 | ₩108,847 | ₩86,573 | ₩107,899 | +23.25% | 74.3만 |
|---|
| 2025.11.21 | ₩83,007 | ₩86,786 | ₩67,875 | ₩86,099 | +3.72% | 134.1만 |
|---|
| 2025.11.20 | ₩110,035 | ₩113,856 | ₩80,096 | ₩80,710 | -26.65% | 106만 |
|---|
| 2025.11.19 | ₩105,188 | ₩116,752 | ₩101,502 | ₩102,557 | -2.50% | 80.4만 |
|---|
| 2025.11.18 | ₩93,677 | ₩106,456 | ₩93,477 | ₩104,480 | +11.53% | 73.1만 |
|---|
| 2025.11.17 | ₩99,179 | ₩107,298 | ₩93,330 | ₩97,055 | -2.14% | 74.8만 |
|---|
| 2025.11.14 | ₩88,082 | ₩114,402 | ₩86,566 | ₩103,131 | +17.09% | 200.9만 |
|---|
| 2025.11.13 | ₩118,649 | ₩121,920 | ₩97,702 | ₩101,275 | -14.64% | 150.8만 |
|---|
| 2025.11.12 | ₩160,419 | ₩163,751 | ₩128,210 | ₩130,320 | -18.76% | 91.4만 |
|---|
| 2025.11.11 | ₩160,152 | ₩171,624 | ₩150,455 | ₩162,836 | +1.68% | 78.1만 |
|---|
| 2025.11.10 | ₩194,138 | ₩200,574 | ₩177,365 | ₩181,091 | -6.72% | 46.9만 |
|---|
| 2025.11.07 | ₩179,054 | ₩190,532 | ₩154,730 | ₩189,931 | +6.07% | 86.9만 |
|---|
| 2025.11.06 | ₩233,558 | ₩233,558 | ₩196,568 | ₩198,304 | -15.09% | 44.8만 |
|---|
| 2025.11.05 | ₩223,342 | ₩243,854 | ₩208,541 | ₩235,828 | +5.59% | 56.4만 |
|---|
| 2025.11.04 | ₩235,027 | ₩257,378 | ₩203,553 | ₩209,788 | -10.74% | 59.4만 |
|---|
| 2025.11.03 | ₩345,209 | ₩346,731 | ₩262,874 | ₩265,046 | -23.22% | 88.1만 |
|---|
| 2025.10.31 | ₩313,694 | ₩349,803 | ₩307,151 | ₩348,040 | +10.95% | 72.9만 |
|---|
| 2025.10.30 | ₩257,728 | ₩325,125 | ₩253,722 | ₩318,889 | +23.73% | 65.7만 |
|---|
| 2025.10.29 | ₩254,029 | ₩284,436 | ₩244,802 | ₩277,278 | +9.15% | 63.6만 |
|---|
| 2025.10.28 | ₩290,338 | ₩331,548 | ₩245,710 | ₩247,206 | -14.86% | 108.9만 |
|---|
| 2025.10.27 | ₩283,768 | ₩325,713 | ₩278,393 | ₩293,784 | +3.53% | 68.2만 |
|---|
| 2025.10.24 | ₩309,488 | ₩340,522 | ₩271,877 | ₩273,459 | -11.64% | 109.4만 |
|---|
| 2025.10.23 | ₩297,189 | ₩317,820 | ₩261,347 | ₩286,038 | -3.75% | 224.7만 |
|---|
| 2025.10.22 | ₩276,597 | ₩293,797 | ₩211,137 | ₩239,500 | -13.41% | 146.4만 |
|---|
| 2025.10.21 | ₩341,657 | ₩357,254 | ₩284,476 | ₩299,259 | -12.41% | 69.8만 |
|---|
| 2025.10.20 | ₩429,839 | ₩432,743 | ₩336,449 | ₩354,169 | -17.60% | 66.4만 |
|---|
| 2025.10.17 | ₩380,583 | ₩443,206 | ₩360,553 | ₩408,226 | +7.26% | 132.6만 |
|---|
| 2025.10.16 | ₩592,401 | ₩601,018 | ₩418,607 | ₩440,168 | -25.70% | 122.3만 |
|---|
| 2025.10.15 | ₩666,435 | ₩666,435 | ₩500,768 | ₩630,607 | -5.38% | 109만 |
|---|
| 2025.10.14 | ₩598,384 | ₩670,094 | ₩492,622 | ₩626,213 | +4.65% | 97.9만 |
|---|
| 2025.10.13 | ₩446,791 | ₩604,119 | ₩446,791 | ₩601,428 | +34.61% | 102.3만 |
|---|
| 2025.10.10 | ₩479,842 | ₩503,438 | ₩400,614 | ₩402,951 | -16.02% | 141.6만 |
|---|