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 | ₩10,225 | ₩10,225 | ₩9,483 | ₩9,824 | -3.92% | 82.5만 |
| 2026.10.08 | ₩10,445 | ₩10,693 | ₩9,430 | ₩10,038 | -3.90% | 124.3만 |
| 2026.10.07 | ₩10,933 | ₩11,107 | ₩10,465 | ₩10,693 | -2.20% | 204.7만 |
| 2026.10.06 | ₩11,789 | ₩12,470 | ₩11,321 | ₩11,588 | -1.70% | 119.1만 |
| 2026.10.05 | ₩11,722 | ₩11,775 | ₩11,043 | ₩11,615 | -0.91% | 118.9만 |
| 2026.10.02 | ₩13,018 | ₩13,065 | ₩11,575 | ₩11,735 | -9.86% | 164.1만 |
| 2026.10.01 | ₩12,617 | ₩12,911 | ₩12,163 | ₩12,256 | -2.86% | 141.1만 |
| 2026.09.30 | ₩12,738 | ₩13,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,524 |
| -1.68% |
| 178만 |
| 2026.09.29 | ₩13,593 | ₩13,700 | ₩12,564 | ₩12,617 | -7.18% | 53.8만 |
|---|
| 2026.09.28 | ₩13,646 | ₩14,194 | ₩12,865 | ₩12,978 | -4.90% | 77.7만 |
|---|
| 2026.09.25 | ₩13,794 | ₩15,210 | ₩13,646 | ₩14,154 | +2.62% | 109.1만 |
|---|
| 2026.09.24 | ₩12,510 | ₩14,074 | ₩12,484 | ₩13,887 | +11.00% | 122.8만 |
|---|
| 2026.09.23 | ₩15,919 | ₩15,919 | ₩13,078 | ₩13,139 | -17.46% | 235만 |
|---|
| 2026.09.22 | ₩13,994 | ₩14,114 | ₩13,272 | ₩14,007 | +0.10% | 63.2만 |
|---|
| 2026.09.21 | ₩13,713 | ₩14,114 | ₩13,366 | ₩14,088 | +2.73% | 86.1만 |
|---|
| 2026.09.18 | ₩13,633 | ₩13,713 | ₩11,735 | ₩12,898 | -5.39% | 104.7만 |
|---|
| 2026.09.17 | ₩12,230 | ₩13,499 | ₩12,183 | ₩13,219 | +8.09% | 131.8만 |
|---|
| 2026.09.16 | ₩12,083 | ₩12,236 | ₩10,814 | ₩11,428 | -5.42% | 127.2만 |
|---|
| 2026.09.15 | ₩11,909 | ₩12,617 | ₩11,749 | ₩11,909 | 0.00% | 59.3만 |
|---|
| 2026.09.14 | ₩11,054 | ₩12,698 | ₩11,054 | ₩12,176 | +10.16% | 65.4만 |
|---|
| 2026.09.11 | ₩12,363 | ₩13,005 | ₩11,938 | ₩12,203 | -1.30% | 79.6만 |
|---|
| 2026.09.10 | ₩11,655 | ₩12,470 | ₩11,602 | ₩12,069 | +3.56% | 99.3만 |
|---|
| 2026.09.09 | ₩12,818 | ₩13,393 | ₩12,083 | ₩12,230 | -4.59% | 138.8만 |
|---|
| 2026.09.08 | ₩14,114 | ₩15,197 | ₩12,522 | ₩13,246 | -6.16% | 242.6만 |
|---|
| 2026.09.04 | ₩12,270 | ₩12,577 | ₩11,962 | ₩12,216 | -0.44% | 52.6만 |
|---|
| 2026.09.03 | ₩11,762 | ₩12,457 | ₩11,728 | ₩12,256 | +4.20% | 138만 |
|---|
| 2026.09.02 | ₩11,708 | ₩12,043 | ₩11,361 | ₩11,802 | +0.80% | 88.7만 |
|---|
| 2026.09.01 | ₩12,096 | ₩12,497 | ₩11,718 | ₩12,016 | -0.66% | 54.8만 |
|---|
| 2026.08.31 | ₩12,885 | ₩13,499 | ₩12,818 | ₩13,112 | +1.76% | 31.9만 |
|---|
| 2026.08.28 | ₩14,288 | ₩14,368 | ₩12,831 | ₩13,085 | -8.42% | 61.6만 |
|---|
| 2026.08.27 | ₩14,315 | ₩14,990 | ₩13,874 | ₩14,555 | +1.68% | 54.4만 |
|---|
| 2026.08.26 | ₩15,090 | ₩15,544 | ₩13,732 | ₩13,780 | -8.68% | 95.2만 |
|---|
| 2026.08.25 | ₩15,424 | ₩16,106 | ₩14,622 | ₩15,571 | +0.95% | 50.3만 |
|---|
| 2026.08.24 | ₩16,747 | ₩16,761 | ₩14,542 | ₩14,609 | -12.77% | 72.5만 |
|---|
| 2026.08.21 | ₩14,890 | ₩17,937 | ₩14,813 | ₩17,603 | +18.22% | 77.9만 |
|---|
| 2026.08.20 | ₩16,066 | ₩16,066 | ₩13,660 | ₩14,382 | -10.48% | 69.8만 |
|---|
| 2026.08.19 | ₩17,001 | ₩17,843 | ₩15,745 | ₩16,280 | -4.25% | 55.5만 |
|---|
| 2026.08.18 | ₩17,429 | ₩19,594 | ₩17,313 | ₩17,670 | +1.38% | 47.4만 |
|---|
| 2026.08.17 | ₩19,862 | ₩20,289 | ₩18,873 | ₩19,688 | -0.87% | 37.1만 |
|---|
| 2026.08.14 | ₩19,220 | ₩20,931 | ₩19,098 | ₩20,075 | +4.45% | 56.4만 |
|---|
| 2026.08.13 | ₩18,993 | ₩21,212 | ₩18,993 | ₩19,594 | +3.17% | 65.1만 |
|---|
| 2026.08.12 | ₩19,594 | ₩19,808 | ₩17,843 | ₩19,260 | -1.71% | 66.4만 |
|---|
| 2026.08.11 | ₩18,351 | ₩18,941 | ₩17,450 | ₩18,592 | +1.31% | 34.9만 |
|---|
| 2026.08.10 | ₩18,345 | ₩18,986 | ₩17,456 | ₩17,763 | -3.17% | 49.4만 |
|---|
| 2026.08.07 | ₩15,892 | ₩18,391 | ₩15,491 | ₩18,391 | +15.73% | 96.2만 |
|---|
| 2026.08.06 | ₩14,996 | ₩16,948 | ₩14,876 | ₩15,798 | +5.35% | 71.9만 |
|---|
| 2026.08.05 | ₩17,282 | ₩17,603 | ₩16,133 | ₩16,213 | -6.19% | 71.4만 |
|---|
| 2026.08.04 | ₩16,026 | ₩18,155 | ₩15,879 | ₩17,656 | +10.18% | 81.3만 |
|---|
| 2026.08.03 | ₩13,072 | ₩15,478 | ₩12,684 | ₩14,970 | +14.52% | 67.5만 |
|---|
| 2026.07.31 | ₩13,646 | ₩14,348 | ₩12,845 | ₩13,125 | -3.82% | 122.6만 |
|---|
| 2026.07.30 | ₩10,973 | ₩13,232 | ₩10,853 | ₩13,018 | +18.64% | 113.4만 |
|---|
| 2026.07.29 | ₩12,323 | ₩12,550 | ₩10,278 | ₩10,412 | -15.51% | 115.4만 |
|---|
| 2026.07.28 | ₩13,773 | ₩13,847 | ₩11,896 | ₩12,778 | -7.23% | 65.5만 |
|---|
| 2026.07.27 | ₩13,914 | ₩15,705 | ₩13,633 | ₩14,876 | +6.92% | 125.7만 |
|---|
| 2026.07.24 | ₩13,660 | ₩13,671 | ₩12,310 | ₩12,363 | -9.49% | 54.3만 |
|---|
| 2026.07.23 | ₩13,633 | ₩15,063 | ₩13,299 | ₩13,646 | +0.10% | 102만 |
|---|
| 2026.07.22 | ₩14,088 | ₩14,996 | ₩14,007 | ₩14,395 | +2.18% | 91.7만 |
|---|
| 2026.07.21 | ₩13,646 | ₩14,716 | ₩13,499 | ₩14,515 | +6.37% | 68.9만 |
|---|
| 2026.07.20 | ₩12,925 | ₩13,446 | ₩12,537 | ₩12,738 | -1.45% | 52.2만 |
|---|
| 2026.07.17 | ₩11,708 | ₩13,299 | ₩11,254 | ₩12,497 | +6.74% | 87.8만 |
|---|
| 2026.07.16 | ₩13,967 | ₩14,074 | ₩12,196 | ₩12,550 | -10.14% | 102.1만 |
|---|
| 2026.07.15 | ₩16,707 | ₩17,041 | ₩14,061 | ₩14,836 | -11.20% | 117.1만 |
|---|
| 2026.07.14 | ₩16,026 | ₩16,794 | ₩15,531 | ₩16,520 | +3.09% | 54만 |
|---|
| 2026.07.13 | ₩16,754 | ₩16,925 | ₩14,664 | ₩15,103 | -9.85% | 75만 |
|---|
| 2026.07.10 | ₩18,953 | ₩19,287 | ₩17,269 | ₩17,656 | -6.84% | 46.5만 |
|---|
| 2026.07.09 | ₩18,645 | ₩19,367 | ₩18,047 | ₩18,605 | -0.22% | 44.7만 |
|---|
| 2026.07.08 | ₩17,148 | ₩18,819 | ₩17,148 | ₩18,525 | +8.03% | 82.7만 |
|---|
| 2026.07.07 | ₩20,142 | ₩20,142 | ₩17,081 | ₩17,803 | -11.61% | 94.2만 |
|---|
| 2026.07.06 | ₩20,851 | ₩22,856 | ₩20,677 | ₩21,131 | +1.35% | 56.6만 |
|---|
| 2026.07.02 | ₩23,029 | ₩25,368 | ₩20,182 | ₩21,091 | -8.42% | 85.9만 |
|---|
| 2026.07.01 | ₩24,299 | ₩25,729 | ₩22,936 | ₩23,003 | -5.34% | 75.1만 |
|---|
| 2026.06.30 | ₩23,657 | ₩25,662 | ₩23,350 | ₩24,727 | +4.52% | 71.1만 |
|---|
| 2026.06.29 | ₩23,290 | ₩25,919 | ₩22,135 | ₩24,994 | +7.32% | 87.1만 |
|---|
| 2026.06.26 | ₩21,318 | ₩23,911 | ₩20,864 | ₩22,281 | +4.51% | 81.3만 |
|---|
| 2026.06.25 | ₩26,692 | ₩27,894 | ₩22,388 | ₩22,548 | -15.52% | 138.9만 |
|---|
| 2026.06.24 | ₩29,472 | ₩29,672 | ₩24,192 | ₩25,622 | -13.06% | 158.2만 |
|---|
| 2026.06.23 | ₩28,937 | ₩34,484 | ₩27,910 | ₩30,701 | +6.10% | 189.8만 |
|---|
| 2026.06.22 | ₩29,766 | ₩34,243 | ₩28,175 | ₩31,129 | +4.58% | 138.7만 |
|---|
| 2026.06.18 | ₩29,431 | ₩31,383 | ₩25,996 | ₩30,915 | +5.04% | 113.3만 |
|---|
| 2026.06.17 | ₩29,913 | ₩31,396 | ₩27,881 | ₩28,148 | -5.90% | 116.8만 |
|---|
| 2026.06.16 | ₩33,508 | ₩34,845 | ₩28,750 | ₩29,191 | -12.88% | 139.4만 |
|---|
| 2026.06.15 | ₩35,326 | ₩38,306 | ₩34,176 | ₩35,820 | +1.40% | 155만 |
|---|
| 2026.06.12 | ₩30,127 | ₩33,615 | ₩28,777 | ₩30,822 | +2.31% | 163.3만 |
|---|
| 2026.06.11 | ₩26,357 | ₩31,476 | ₩25,943 | ₩29,766 | +12.93% | 162.9만 |
|---|
| 2026.06.10 | ₩26,945 | ₩30,561 | ₩26,432 | ₩26,678 | -0.99% | 177.9만 |
|---|
| 2026.06.09 | ₩33,722 | ₩36,605 | ₩23,591 | ₩27,266 | -19.14% | 264.5만 |
|---|
| 2026.06.08 | ₩32,519 | ₩36,876 | ₩30,835 | ₩33,922 | +4.32% | 197.3만 |
|---|
| 2026.06.05 | ₩39,777 | ₩39,777 | ₩28,630 | ₩30,661 | -22.92% | 368.5만 |
|---|
| 2026.06.04 | ₩40,512 | ₩46,373 | ₩39,001 | ₩43,238 | +6.73% | 235.2만 |
|---|
| 2026.06.03 | ₩52,675 | ₩59,251 | ₩41,902 | ₩43,292 | -17.81% | 441.4만 |
|---|
| 2026.06.02 | ₩48,932 | ₩55,949 | ₩48,839 | ₩54,546 | +11.47% | 238.6만 |
|---|
| 2026.06.01 | ₩46,125 | ₩53,062 | ₩43,760 | ₩49,627 | +7.59% | 273.3만 |
|---|
| 2026.05.29 | ₩53,129 | ₩53,676 | ₩44,944 | ₩49,387 | -7.04% | 428.3만 |
|---|
| 2026.05.28 | ₩47,783 | ₩57,419 | ₩44,963 | ₩55,655 | +16.48% | 566.2만 |
|---|
| 2026.05.27 | ₩46,794 | ₩50,349 | ₩42,931 | ₩46,847 | +0.11% | 314.4만 |
|---|
| 2026.05.26 | ₩52,447 | ₩54,773 | ₩43,065 | ₩48,665 | -7.21% | 646.6만 |
|---|
| 2026.05.22 | ₩41,594 | ₩59,061 | ₩40,980 | ₩54,506 | +31.04% | 1296.8만 |
|---|
| 2026.05.21 | ₩29,218 | ₩38,921 | ₩28,603 | ₩38,894 | +33.12% | 622.6만 |
|---|
| 2026.05.20 | ₩21,933 | ₩25,007 | ₩21,424 | ₩24,165 | +10.18% | 68.5만 |
|---|
| 2026.05.19 | ₩22,548 | ₩23,965 | ₩20,263 | ₩21,790 | -3.36% | 62.5만 |
|---|
| 2026.05.18 | ₩27,493 | ₩27,493 | ₩21,786 | ₩23,490 | -14.56% | 109.2만 |
|---|
| 2026.05.15 | ₩29,726 | ₩29,779 | ₩26,531 | ₩27,453 | -7.64% | 73.8만 |
|---|
| 2026.05.14 | ₩28,362 | ₩34,029 | ₩27,654 | ₩32,265 | +13.76% | 82.5만 |
|---|
| 2026.05.13 | ₩31,891 | ₩31,891 | ₩27,908 | ₩29,632 | -7.08% | 99만 |
|---|
| 2026.05.12 | ₩36,462 | ₩38,814 | ₩28,863 | ₩31,837 | -12.68% | 185.9만 |
|---|
| 2026.05.11 | ₩30,394 | ₩38,093 | ₩29,627 | ₩36,983 | +21.68% | 120.4만 |
|---|
| 2026.05.08 | ₩31,329 | ₩31,931 | ₩27,935 | ₩31,837 | +1.62% | 54.6만 |
|---|
| 2026.05.07 | ₩33,267 | ₩34,577 | ₩28,977 | ₩29,752 | -10.57% | 60.5만 |
|---|
| 2026.05.06 | ₩31,757 | ₩36,355 | ₩31,022 | ₩36,275 | +14.23% | 87.3만 |
|---|
| 2026.05.05 | ₩29,298 | ₩30,902 | ₩26,544 | ₩30,193 | +3.06% | 54.4만 |
|---|
| 2026.05.04 | ₩27,801 | ₩31,543 | ₩27,480 | ₩28,576 | +2.79% | 65.8만 |
|---|
| 2026.05.01 | ₩26,745 | ₩28,255 | ₩25,662 | ₩27,961 | +4.55% | 47.2만 |
|---|
| 2026.04.30 | ₩23,938 | ₩27,975 | ₩23,724 | ₩27,694 | +15.69% | 68.7만 |
|---|
| 2026.04.29 | ₩24,352 | ₩24,352 | ₩21,465 | ₩23,845 | -2.09% | 69.8만 |
|---|
| 2026.04.28 | ₩25,088 | ₩25,448 | ₩23,724 | ₩24,794 | -1.17% | 54.3만 |
|---|
| 2026.04.27 | ₩24,446 | ₩26,504 | ₩23,921 | ₩26,397 | +7.98% | 49.7만 |
|---|
| 2026.04.24 | ₩27,153 | ₩27,199 | ₩23,925 | ₩25,555 | -5.88% | 62.8만 |
|---|
| 2026.04.23 | ₩30,193 | ₩31,169 | ₩25,101 | ₩26,357 | -12.70% | 86.1만 |
|---|
| 2026.04.22 | ₩33,014 | ₩34,484 | ₩30,127 | ₩31,677 | -4.05% | 72.9만 |
|---|
| 2026.04.21 | ₩36,609 | ₩37,184 | ₩30,915 | ₩31,410 | -14.20% | 80.2만 |
|---|
| 2026.04.20 | ₩34,871 | ₩37,337 | ₩33,308 | ₩36,555 | +4.83% | 92.2만 |
|---|
| 2026.04.17 | ₩37,438 | ₩38,427 | ₩34,684 | ₩37,077 | -0.96% | 97.8만 |
|---|
| 2026.04.16 | ₩36,462 | ₩38,106 | ₩31,062 | ₩35,994 | -1.28% | 223.2만 |
|---|
| 2026.04.15 | ₩30,554 | ₩35,979 | ₩28,469 | ₩34,738 | +13.69% | 248.7만 |
|---|
| 2026.04.14 | ₩24,192 | ₩28,977 | ₩23,993 | ₩27,400 | +13.26% | 156만 |
|---|
| 2026.04.13 | ₩20,249 | ₩22,588 | ₩19,608 | ₩22,321 | +10.23% | 64.9만 |
|---|
| 2026.04.10 | ₩20,222 | ₩22,096 | ₩20,035 | ₩21,038 | +4.03% | 62만 |
|---|
| 2026.04.09 | ₩20,276 | ₩21,138 | ₩19,273 | ₩20,116 | -0.79% | 60.7만 |
|---|
| 2026.04.08 | ₩22,348 | ₩23,096 | ₩19,701 | ₩20,811 | -6.88% | 85.8만 |
|---|
| 2026.04.07 | ₩19,568 | ₩19,661 | ₩17,376 | ₩18,843 | -3.70% | 74.7만 |
|---|
| 2026.04.06 | ₩19,487 | ₩20,884 | ₩18,926 | ₩19,888 | +2.06% | 50.6만 |
|---|
| 2026.04.02 | ₩16,493 | ₩20,022 | ₩16,226 | ₩19,969 | +21.07% | 73.5만 |
|---|
| 2026.04.01 | ₩20,369 | ₩20,971 | ₩18,004 | ₩18,164 | -10.83% | 90.7만 |
|---|
| 2026.03.31 | ₩17,576 | ₩19,935 | ₩17,176 | ₩19,661 | +11.86% | 90.2만 |
|---|
| 2026.03.30 | ₩18,231 | ₩18,538 | ₩15,772 | ₩16,787 | -7.92% | 93.6만 |
|---|
| 2026.03.27 | ₩20,530 | ₩20,877 | ₩17,629 | ₩17,977 | -12.43% | 113.1만 |
|---|
| 2026.03.26 | ₩22,254 | ₩22,668 | ₩20,717 | ₩21,265 | -4.44% | 81.4만 |
|---|
| 2026.03.25 | ₩26,144 | ₩27,092 | ₩22,361 | ₩23,497 | -10.12% | 121.7만 |
|---|
| 2026.03.24 | ₩24,500 | ₩26,571 | ₩23,297 | ₩25,021 | +2.13% | 69.6만 |
|---|
| 2026.03.23 | ₩23,417 | ₩25,930 | ₩23,109 | ₩25,900 | +10.61% | 77.7만 |
|---|
| 2026.03.20 | ₩23,604 | ₩23,965 | ₩21,292 | ₩22,896 | -3.00% | 85.7만 |
|---|
| 2026.03.19 | ₩23,925 | ₩25,241 | ₩22,468 | ₩24,713 | +3.30% | 41.6만 |
|---|
| 2026.03.18 | ₩26,571 | ₩27,346 | ₩25,395 | ₩25,609 | -3.62% | 129.1만 |
|---|
| 2026.03.17 | ₩27,373 | ₩28,282 | ₩25,930 | ₩27,480 | +0.39% | 103.4만 |
|---|
| 2026.03.16 | ₩28,763 | ₩30,100 | ₩25,288 | ₩27,266 | -5.20% | 170.7만 |
|---|
| 2026.03.13 | ₩28,282 | ₩30,955 | ₩26,486 | ₩27,373 | -3.21% | 122.9만 |
|---|
| 2026.03.12 | ₩29,137 | ₩29,458 | ₩26,304 | ₩27,159 | -6.79% | 112.4만 |
|---|
| 2026.03.11 | ₩30,474 | ₩32,185 | ₩28,977 | ₩30,207 | -0.88% | 152.4만 |
|---|
| 2026.03.10 | ₩32,666 | ₩33,949 | ₩30,501 | ₩30,527 | -6.55% | 92.8만 |
|---|
| 2026.03.09 | ₩29,084 | ₩33,040 | ₩27,480 | ₩32,773 | +12.68% | 136.8만 |
|---|
| 2026.03.06 | ₩29,031 | ₩32,586 | ₩29,031 | ₩30,634 | +5.52% | 120.4만 |
|---|
| 2026.03.05 | ₩30,768 | ₩30,795 | ₩26,785 | ₩30,527 | -0.78% | 234.7만 |
|---|
| 2026.03.04 | ₩31,062 | ₩34,377 | ₩30,527 | ₩33,682 | +8.43% | 155만 |
|---|
| 2026.03.03 | ₩30,955 | ₩33,281 | ₩28,122 | ₩30,848 | -0.35% | 113만 |
|---|
| 2026.03.02 | ₩29,886 | ₩33,949 | ₩29,779 | ₩33,628 | +12.52% | 92.3만 |
|---|
| 2026.02.27 | ₩34,965 | ₩35,660 | ₩29,405 | ₩32,987 | -5.66% | 127.2만 |
|---|
| 2026.02.26 | ₩36,275 | ₩39,884 | ₩35,553 | ₩37,692 | +3.91% | 201.4만 |
|---|
| 2026.02.25 | ₩30,795 | ₩34,377 | ₩29,726 | ₩33,896 | +10.07% | 123만 |
|---|
| 2026.02.24 | ₩27,694 | ₩30,634 | ₩26,945 | ₩29,672 | +7.14% | 118.9만 |
|---|
| 2026.02.23 | ₩26,304 | ₩29,191 | ₩25,823 | ₩28,282 | +7.52% | 77.8만 |
|---|
| 2026.02.20 | ₩28,924 | ₩30,153 | ₩26,357 | ₩27,908 | -3.51% | 157.7만 |
|---|
| 2026.02.19 | ₩27,694 | ₩30,902 | ₩27,052 | ₩30,421 | +9.85% | 134.7만 |
|---|
| 2026.02.18 | ₩26,892 | ₩30,741 | ₩25,823 | ₩28,817 | +7.16% | 86.8만 |
|---|
| 2026.02.17 | ₩26,919 | ₩29,726 | ₩25,475 | ₩27,106 | +0.70% | 100.5만 |
|---|
| 2026.02.13 | ₩26,732 | ₩29,244 | ₩24,593 | ₩28,763 | +7.60% | 146.5만 |
|---|
| 2026.02.12 | ₩29,218 | ₩29,218 | ₩24,513 | ₩25,128 | -14.00% | 171.7만 |
|---|
| 2026.02.11 | ₩33,094 | ₩33,094 | ₩28,068 | ₩30,688 | -7.27% | 136.1만 |
|---|
| 2026.02.10 | ₩33,628 | ₩35,820 | ₩32,078 | ₩32,719 | -2.70% | 55.8만 |
|---|
| 2026.02.09 | ₩33,468 | ₩36,783 | ₩32,024 | ₩35,286 | +5.43% | 83.4만 |
|---|
| 2026.02.06 | ₩28,015 | ₩35,820 | ₩27,534 | ₩35,713 | +27.48% | 160.8만 |
|---|
| 2026.02.05 | ₩32,613 | ₩33,120 | ₩25,716 | ₩26,197 | -19.67% | 142.9만 |
|---|
| 2026.02.04 | ₩38,707 | ₩39,349 | ₩31,223 | ₩35,339 | -8.70% | 139.1만 |
|---|
| 2026.02.03 | ₩40,097 | ₩40,418 | ₩35,473 | ₩39,990 | -0.27% | 88.6만 |
|---|
| 2026.02.02 | ₩40,739 | ₩40,739 | ₩35,815 | ₩37,905 | -6.96% | 84.8만 |
|---|
| 2026.01.30 | ₩47,261 | ₩47,261 | ₩37,398 | ₩39,990 | -15.38% | 146만 |
|---|
| 2026.01.29 | ₩57,313 | ₩57,740 | ₩45,337 | ₩48,491 | -15.39% | 151.6만 |
|---|
| 2026.01.28 | ₩61,910 | ₩63,033 | ₩58,275 | ₩60,413 | -2.42% | 82.6만 |
|---|
| 2026.01.27 | ₩60,520 | ₩63,327 | ₩57,099 | ₩61,910 | +2.30% | 65만 |
|---|
| 2026.01.26 | ₩69,235 | ₩70,946 | ₩57,099 | ₩59,184 | -14.52% | 106.9만 |
|---|
| 2026.01.23 | ₩78,484 | ₩80,088 | ₩68,059 | ₩69,395 | -11.58% | 87.3만 |
|---|
| 2026.01.22 | ₩75,704 | ₩81,906 | ₩74,528 | ₩78,644 | +3.88% | 95.3만 |
|---|
| 2026.01.21 | ₩82,654 | ₩87,680 | ₩63,354 | ₩70,999 | -14.10% | 192.9만 |
|---|
| 2026.01.20 | ₩76,960 | ₩89,551 | ₩71,373 | ₩80,248 | +4.27% | 118.5만 |
|---|
| 2026.01.16 | ₩80,034 | ₩87,305 | ₩77,201 | ₩83,777 | +4.68% | 62.9만 |
|---|
| 2026.01.15 | ₩88,963 | ₩90,166 | ₩78,163 | ₩78,377 | -11.90% | 78.2만 |
|---|
| 2026.01.14 | ₩75,650 | ₩85,060 | ₩72,924 | ₩85,006 | +12.37% | 64.4만 |
|---|
| 2026.01.13 | ₩86,503 | ₩89,070 | ₩76,452 | ₩77,575 | -10.32% | 73.6만 |
|---|
| 2026.01.12 | ₩76,987 | ₩85,006 | ₩74,314 | ₩84,205 | +9.38% | 66.5만 |
|---|
| 2026.01.09 | ₩84,579 | ₩92,224 | ₩79,393 | ₩79,500 | -6.01% | 98.1만 |
|---|
| 2026.01.08 | ₩79,981 | ₩90,460 | ₩78,270 | ₩82,921 | +3.68% | 68.9만 |
|---|
| 2026.01.07 | ₩82,066 | ₩90,984 | ₩80,195 | ₩82,601 | +0.65% | 63.1만 |
|---|
| 2026.01.06 | ₩81,104 | ₩85,718 | ₩74,153 | ₩83,777 | +3.30% | 56.5만 |
|---|
| 2026.01.05 | ₩73,405 | ₩86,824 | ₩72,870 | ₩81,585 | +11.14% | 94.5만 |
|---|
| 2026.01.02 | ₩67,310 | ₩75,298 | ₩61,536 | ₩73,245 | +8.82% | 79만 |
|---|
| 2025.12.31 | ₩66,615 | ₩68,005 | ₩63,514 | ₩64,958 | -2.49% | 42.2만 |
|---|
| 2025.12.30 | ₩67,765 | ₩69,737 | ₩64,434 | ₩66,401 | -2.01% | 51.4만 |
|---|
| 2025.12.29 | ₩64,263 | ₩69,128 | ₩61,697 | ₩66,401 | +3.33% | 97만 |
|---|
| 2025.12.26 | ₩80,195 | ₩80,195 | ₩66,615 | ₩66,989 | -16.47% | 86.1만 |
|---|
| 2025.12.24 | ₩85,167 | ₩85,595 | ₩78,003 | ₩81,478 | -4.33% | 65.8만 |
|---|
| 2025.12.23 | ₩91,208 | ₩97,303 | ₩84,205 | ₩85,648 | -6.10% | 78.2만 |
|---|
| 2025.12.22 | ₩83,242 | ₩103,932 | ₩82,226 | ₩98,693 | +18.56% | 113.9만 |
|---|
| 2025.12.19 | ₩73,138 | ₩79,874 | ₩72,550 | ₩78,163 | +6.87% | 49.1만 |
|---|
| 2025.12.18 | ₩77,522 | ₩79,714 | ₩68,968 | ₩72,550 | -6.41% | 68.9만 |
|---|
| 2025.12.17 | ₩82,280 | ₩89,123 | ₩70,090 | ₩70,732 | -14.04% | 59.6만 |
|---|
| 2025.12.16 | ₩75,757 | ₩83,403 | ₩74,581 | ₩80,355 | +6.07% | 60.3만 |
|---|
| 2025.12.15 | ₩95,913 | ₩96,448 | ₩77,789 | ₩77,789 | -18.90% | 68.8만 |
|---|
| 2025.12.12 | ₩99,014 | ₩102,917 | ₩89,177 | ₩95,004 | -4.05% | 57.4만 |
|---|
| 2025.12.11 | ₩96,608 | ₩104,414 | ₩87,412 | ₩103,505 | +7.14% | 74.4만 |
|---|
| 2025.12.10 | ₩111,203 | ₩111,203 | ₩97,308 | ₩97,838 | -12.02% | 72만 |
|---|
| 2025.12.09 | ₩110,722 | ₩117,191 | ₩101,580 | ₩114,999 | +3.86% | 47.2만 |
|---|
| 2025.12.08 | ₩119,103 | ₩125,091 | ₩105,298 | ₩115,681 | -2.87% | 86.9만 |
|---|
| 2025.12.05 | ₩126,788 | ₩127,122 | ₩107,442 | ₩114,451 | -9.73% | 129.7만 |
|---|
| 2025.12.04 | ₩99,041 | ₩132,575 | ₩97,224 | ₩131,920 | +33.20% | 164.6만 |
|---|
| 2025.12.03 | ₩84,873 | ₩102,423 | ₩83,028 | ₩100,778 | +18.74% | 54.1만 |
|---|
| 2025.12.02 | ₩86,223 | ₩92,866 | ₩83,389 | ₩85,496 | -0.84% | 54.8만 |
|---|
| 2025.12.01 | ₩94,155 | ₩94,229 | ₩82,396 | ₩82,734 | -12.13% | 41.7만 |
|---|
| 2025.11.28 | ₩100,190 | ₩103,050 | ₩97,276 | ₩99,369 | -0.82% | 24.8만 |
|---|
| 2025.11.26 | ₩105,857 | ₩106,659 | ₩97,570 | ₩99,936 | -5.59% | 55.4만 |
|---|
| 2025.11.25 | ₩99,241 | ₩109,660 | ₩92,130 | ₩103,959 | +4.75% | 87.9만 |
|---|
| 2025.11.24 | ₩87,626 | ₩108,945 | ₩86,650 | ₩107,996 | +23.25% | 74.3만 |
|---|
| 2025.11.21 | ₩83,082 | ₩86,864 | ₩67,936 | ₩86,176 | +3.72% | 134.1만 |
|---|
| 2025.11.20 | ₩110,134 | ₩113,958 | ₩80,168 | ₩80,783 | -26.65% | 106만 |
|---|
| 2025.11.19 | ₩105,282 | ₩116,857 | ₩101,593 | ₩102,649 | -2.50% | 80.4만 |
|---|
| 2025.11.18 | ₩93,761 | ₩106,552 | ₩93,561 | ₩104,574 | +11.53% | 73.1만 |
|---|
| 2025.11.17 | ₩99,268 | ₩107,394 | ₩93,414 | ₩97,143 | -2.14% | 74.8만 |
|---|
| 2025.11.14 | ₩88,161 | ₩114,505 | ₩86,644 | ₩103,224 | +17.09% | 200.9만 |
|---|
| 2025.11.13 | ₩118,755 | ₩122,030 | ₩97,790 | ₩101,366 | -14.64% | 150.8만 |
|---|
| 2025.11.12 | ₩160,563 | ₩163,898 | ₩128,325 | ₩130,437 | -18.76% | 91.4만 |
|---|
| 2025.11.11 | ₩160,296 | ₩171,779 | ₩150,590 | ₩162,983 | +1.68% | 78.1만 |
|---|
| 2025.11.10 | ₩194,312 | ₩200,754 | ₩177,525 | ₩181,254 | -6.72% | 46.9만 |
|---|
| 2025.11.07 | ₩179,215 | ₩190,703 | ₩154,870 | ₩190,102 | +6.07% | 86.9만 |
|---|
| 2025.11.06 | ₩233,768 | ₩233,768 | ₩196,745 | ₩198,482 | -15.09% | 44.8만 |
|---|
| 2025.11.05 | ₩223,543 | ₩244,073 | ₩208,728 | ₩236,040 | +5.59% | 56.4만 |
|---|
| 2025.11.04 | ₩235,238 | ₩257,610 | ₩203,736 | ₩209,977 | -10.74% | 59.4만 |
|---|
| 2025.11.03 | ₩345,519 | ₩347,043 | ₩263,110 | ₩265,284 | -23.22% | 88.1만 |
|---|
| 2025.10.31 | ₩313,976 | ₩350,117 | ₩307,427 | ₩348,353 | +10.95% | 72.9만 |
|---|
| 2025.10.30 | ₩257,960 | ₩325,417 | ₩253,950 | ₩319,175 | +23.73% | 65.7만 |
|---|
| 2025.10.29 | ₩254,258 | ₩284,692 | ₩245,022 | ₩277,527 | +9.15% | 63.6만 |
|---|
| 2025.10.28 | ₩290,599 | ₩331,846 | ₩245,931 | ₩247,428 | -14.86% | 108.9만 |
|---|
| 2025.10.27 | ₩284,023 | ₩326,005 | ₩278,644 | ₩294,048 | +3.53% | 68.2만 |
|---|
| 2025.10.24 | ₩309,766 | ₩340,828 | ₩272,121 | ₩273,705 | -11.64% | 109.4만 |
|---|
| 2025.10.23 | ₩297,456 | ₩318,106 | ₩261,582 | ₩286,295 | -3.75% | 224.7만 |
|---|
| 2025.10.22 | ₩276,846 | ₩294,061 | ₩211,327 | ₩239,716 | -13.41% | 146.4만 |
|---|
| 2025.10.21 | ₩341,964 | ₩357,575 | ₩284,732 | ₩299,528 | -12.41% | 69.8만 |
|---|
| 2025.10.20 | ₩430,225 | ₩433,132 | ₩336,751 | ₩354,488 | -17.60% | 66.4만 |
|---|
| 2025.10.17 | ₩380,925 | ₩443,604 | ₩360,877 | ₩408,593 | +7.26% | 132.6만 |
|---|
| 2025.10.16 | ₩592,934 | ₩601,559 | ₩418,983 | ₩440,563 | -25.70% | 122.3만 |
|---|
| 2025.10.15 | ₩667,034 | ₩667,034 | ₩501,218 | ₩631,173 | -5.38% | 109만 |
|---|
| 2025.10.14 | ₩598,922 | ₩670,696 | ₩493,064 | ₩626,776 | +4.65% | 97.9만 |
|---|
| 2025.10.13 | ₩447,193 | ₩604,662 | ₩447,193 | ₩601,969 | +34.61% | 102.3만 |
|---|
| 2025.10.10 | ₩480,273 | ₩503,891 | ₩400,974 | ₩403,313 | -16.02% | 141.6만 |
|---|