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 | ₩10,221 | ₩10,221 | ₩9,480 | ₩9,821 | -3.92% | 82.5만 |
| 2026.10.08 | ₩10,442 | ₩10,689 | ₩9,426 | ₩10,034 | -3.90% | 124.3만 |
| 2026.10.07 | ₩10,930 | ₩11,103 | ₩10,462 | ₩10,689 | -2.20% | 204.7만 |
| 2026.10.06 | ₩11,785 | ₩12,466 | ₩11,317 | ₩11,584 | -1.70% | 119.1만 |
| 2026.10.05 | ₩11,718 | ₩11,771 | ₩11,039 | ₩11,611 | -0.91% | 118.9만 |
| 2026.10.02 | ₩13,014 | ₩13,061 | ₩11,571 | ₩11,731 | -9.86% | 164.1만 |
| 2026.10.01 | ₩12,613 | ₩12,907 | ₩12,159 | ₩12,252 | -2.86% | 141.1만 |
| 2026.09.30 | ₩12,733 | ₩13,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,520 |
| -1.68% |
| 178만 |
| 2026.09.29 | ₩13,589 | ₩13,695 | ₩12,560 | ₩12,613 | -7.18% | 53.8만 |
|---|
| 2026.09.28 | ₩13,642 | ₩14,190 | ₩12,860 | ₩12,974 | -4.90% | 77.7만 |
|---|
| 2026.09.25 | ₩13,789 | ₩15,205 | ₩13,642 | ₩14,150 | +2.62% | 109.1만 |
|---|
| 2026.09.24 | ₩12,506 | ₩14,070 | ₩12,480 | ₩13,882 | +11.00% | 122.8만 |
|---|
| 2026.09.23 | ₩15,913 | ₩15,913 | ₩13,074 | ₩13,134 | -17.46% | 235만 |
|---|
| 2026.09.22 | ₩13,989 | ₩14,110 | ₩13,268 | ₩14,003 | +0.10% | 63.2만 |
|---|
| 2026.09.21 | ₩13,709 | ₩14,110 | ₩13,361 | ₩14,083 | +2.73% | 86.1만 |
|---|
| 2026.09.18 | ₩13,629 | ₩13,709 | ₩11,731 | ₩12,894 | -5.39% | 104.7만 |
|---|
| 2026.09.17 | ₩12,226 | ₩13,495 | ₩12,179 | ₩13,214 | +8.09% | 131.8만 |
|---|
| 2026.09.16 | ₩12,079 | ₩12,232 | ₩10,811 | ₩11,424 | -5.42% | 127.2만 |
|---|
| 2026.09.15 | ₩11,905 | ₩12,613 | ₩11,745 | ₩11,905 | 0.00% | 59.3만 |
|---|
| 2026.09.14 | ₩11,050 | ₩12,693 | ₩11,050 | ₩12,172 | +10.16% | 65.4만 |
|---|
| 2026.09.11 | ₩12,359 | ₩13,001 | ₩11,934 | ₩12,199 | -1.30% | 79.6만 |
|---|
| 2026.09.10 | ₩11,651 | ₩12,466 | ₩11,598 | ₩12,065 | +3.56% | 99.3만 |
|---|
| 2026.09.09 | ₩12,814 | ₩13,388 | ₩12,079 | ₩12,226 | -4.59% | 138.8만 |
|---|
| 2026.09.08 | ₩14,110 | ₩15,192 | ₩12,518 | ₩13,241 | -6.16% | 242.6만 |
|---|
| 2026.09.04 | ₩12,266 | ₩12,573 | ₩11,958 | ₩12,212 | -0.44% | 52.6만 |
|---|
| 2026.09.03 | ₩11,758 | ₩12,453 | ₩11,725 | ₩12,252 | +4.20% | 138만 |
|---|
| 2026.09.02 | ₩11,705 | ₩12,039 | ₩11,357 | ₩11,798 | +0.80% | 88.7만 |
|---|
| 2026.09.01 | ₩12,092 | ₩12,493 | ₩11,714 | ₩12,012 | -0.66% | 54.8만 |
|---|
| 2026.08.31 | ₩12,880 | ₩13,495 | ₩12,814 | ₩13,108 | +1.76% | 31.9만 |
|---|
| 2026.08.28 | ₩14,283 | ₩14,364 | ₩12,827 | ₩13,081 | -8.42% | 61.6만 |
|---|
| 2026.08.27 | ₩14,310 | ₩14,985 | ₩13,869 | ₩14,551 | +1.68% | 54.4만 |
|---|
| 2026.08.26 | ₩15,085 | ₩15,539 | ₩13,728 | ₩13,776 | -8.68% | 95.2만 |
|---|
| 2026.08.25 | ₩15,419 | ₩16,100 | ₩14,617 | ₩15,566 | +0.95% | 50.3만 |
|---|
| 2026.08.24 | ₩16,742 | ₩16,755 | ₩14,537 | ₩14,604 | -12.77% | 72.5만 |
|---|
| 2026.08.21 | ₩14,885 | ₩17,931 | ₩14,808 | ₩17,597 | +18.22% | 77.9만 |
|---|
| 2026.08.20 | ₩16,060 | ₩16,060 | ₩13,655 | ₩14,377 | -10.48% | 69.8만 |
|---|
| 2026.08.19 | ₩16,996 | ₩17,837 | ₩15,740 | ₩16,274 | -4.25% | 55.5만 |
|---|
| 2026.08.18 | ₩17,423 | ₩19,588 | ₩17,307 | ₩17,664 | +1.38% | 47.4만 |
|---|
| 2026.08.17 | ₩19,855 | ₩20,283 | ₩18,866 | ₩19,681 | -0.87% | 37.1만 |
|---|
| 2026.08.14 | ₩19,214 | ₩20,924 | ₩19,092 | ₩20,069 | +4.45% | 56.4만 |
|---|
| 2026.08.13 | ₩18,987 | ₩21,205 | ₩18,987 | ₩19,588 | +3.17% | 65.1만 |
|---|
| 2026.08.12 | ₩19,588 | ₩19,802 | ₩17,837 | ₩19,254 | -1.71% | 66.4만 |
|---|
| 2026.08.11 | ₩18,345 | ₩18,934 | ₩17,445 | ₩18,586 | +1.31% | 34.9만 |
|---|
| 2026.08.10 | ₩18,339 | ₩18,980 | ₩17,450 | ₩17,757 | -3.17% | 49.4만 |
|---|
| 2026.08.07 | ₩15,887 | ₩18,385 | ₩15,486 | ₩18,385 | +15.73% | 96.2만 |
|---|
| 2026.08.06 | ₩14,991 | ₩16,942 | ₩14,871 | ₩15,793 | +5.35% | 71.9만 |
|---|
| 2026.08.05 | ₩17,276 | ₩17,597 | ₩16,127 | ₩16,207 | -6.19% | 71.4만 |
|---|
| 2026.08.04 | ₩16,020 | ₩18,149 | ₩15,873 | ₩17,650 | +10.18% | 81.3만 |
|---|
| 2026.08.03 | ₩13,067 | ₩15,473 | ₩12,680 | ₩14,965 | +14.52% | 67.5만 |
|---|
| 2026.07.31 | ₩13,642 | ₩14,343 | ₩12,840 | ₩13,121 | -3.82% | 122.6만 |
|---|
| 2026.07.30 | ₩10,970 | ₩13,228 | ₩10,849 | ₩13,014 | +18.64% | 113.4만 |
|---|
| 2026.07.29 | ₩12,319 | ₩12,546 | ₩10,275 | ₩10,409 | -15.51% | 115.4만 |
|---|
| 2026.07.28 | ₩13,769 | ₩13,842 | ₩11,892 | ₩12,773 | -7.23% | 65.5만 |
|---|
| 2026.07.27 | ₩13,909 | ₩15,700 | ₩13,629 | ₩14,871 | +6.92% | 125.7만 |
|---|
| 2026.07.24 | ₩13,655 | ₩13,666 | ₩12,306 | ₩12,359 | -9.49% | 54.3만 |
|---|
| 2026.07.23 | ₩13,629 | ₩15,058 | ₩13,295 | ₩13,642 | +0.10% | 102만 |
|---|
| 2026.07.22 | ₩14,083 | ₩14,991 | ₩14,003 | ₩14,390 | +2.18% | 91.7만 |
|---|
| 2026.07.21 | ₩13,642 | ₩14,711 | ₩13,495 | ₩14,510 | +6.37% | 68.9만 |
|---|
| 2026.07.20 | ₩12,920 | ₩13,442 | ₩12,533 | ₩12,733 | -1.45% | 52.2만 |
|---|
| 2026.07.17 | ₩11,705 | ₩13,295 | ₩11,250 | ₩12,493 | +6.74% | 87.8만 |
|---|
| 2026.07.16 | ₩13,963 | ₩14,070 | ₩12,192 | ₩12,546 | -10.14% | 102.1만 |
|---|
| 2026.07.15 | ₩16,702 | ₩17,036 | ₩14,056 | ₩14,831 | -11.20% | 117.1만 |
|---|
| 2026.07.14 | ₩16,020 | ₩16,789 | ₩15,526 | ₩16,515 | +3.09% | 54만 |
|---|
| 2026.07.13 | ₩16,749 | ₩16,920 | ₩14,659 | ₩15,098 | -9.85% | 75만 |
|---|
| 2026.07.10 | ₩18,946 | ₩19,281 | ₩17,263 | ₩17,650 | -6.84% | 46.5만 |
|---|
| 2026.07.09 | ₩18,639 | ₩19,361 | ₩18,041 | ₩18,599 | -0.22% | 44.7만 |
|---|
| 2026.07.08 | ₩17,143 | ₩18,813 | ₩17,143 | ₩18,519 | +8.03% | 82.7만 |
|---|
| 2026.07.07 | ₩20,136 | ₩20,136 | ₩17,076 | ₩17,797 | -11.61% | 94.2만 |
|---|
| 2026.07.06 | ₩20,844 | ₩22,848 | ₩20,670 | ₩21,124 | +1.35% | 56.6만 |
|---|
| 2026.07.02 | ₩23,022 | ₩25,360 | ₩20,176 | ₩21,084 | -8.42% | 85.9만 |
|---|
| 2026.07.01 | ₩24,291 | ₩25,721 | ₩22,928 | ₩22,995 | -5.34% | 75.1만 |
|---|
| 2026.06.30 | ₩23,650 | ₩25,654 | ₩23,342 | ₩24,719 | +4.52% | 71.1만 |
|---|
| 2026.06.29 | ₩23,282 | ₩25,910 | ₩22,128 | ₩24,986 | +7.32% | 87.1만 |
|---|
| 2026.06.26 | ₩21,311 | ₩23,904 | ₩20,857 | ₩22,273 | +4.51% | 81.3만 |
|---|
| 2026.06.25 | ₩26,683 | ₩27,885 | ₩22,380 | ₩22,541 | -15.52% | 138.9만 |
|---|
| 2026.06.24 | ₩29,462 | ₩29,662 | ₩24,184 | ₩25,614 | -13.06% | 158.2만 |
|---|
| 2026.06.23 | ₩28,927 | ₩34,472 | ₩27,901 | ₩30,691 | +6.10% | 189.8만 |
|---|
| 2026.06.22 | ₩29,756 | ₩34,232 | ₩28,166 | ₩31,119 | +4.58% | 138.7만 |
|---|
| 2026.06.18 | ₩29,422 | ₩31,373 | ₩25,988 | ₩30,905 | +5.04% | 113.3만 |
|---|
| 2026.06.17 | ₩29,903 | ₩31,386 | ₩27,872 | ₩28,139 | -5.90% | 116.8만 |
|---|
| 2026.06.16 | ₩33,497 | ₩34,833 | ₩28,740 | ₩29,181 | -12.88% | 139.4만 |
|---|
| 2026.06.15 | ₩35,314 | ₩38,294 | ₩34,165 | ₩35,809 | +1.40% | 155만 |
|---|
| 2026.06.12 | ₩30,117 | ₩33,604 | ₩28,767 | ₩30,811 | +2.31% | 163.3만 |
|---|
| 2026.06.11 | ₩26,349 | ₩31,466 | ₩25,934 | ₩29,756 | +12.93% | 162.9만 |
|---|
| 2026.06.10 | ₩26,937 | ₩30,551 | ₩26,424 | ₩26,669 | -0.99% | 177.9만 |
|---|
| 2026.06.09 | ₩33,711 | ₩36,593 | ₩23,583 | ₩27,257 | -19.14% | 264.5만 |
|---|
| 2026.06.08 | ₩32,508 | ₩36,864 | ₩30,825 | ₩33,911 | +4.32% | 197.3만 |
|---|
| 2026.06.05 | ₩39,764 | ₩39,764 | ₩28,620 | ₩30,651 | -22.92% | 368.5만 |
|---|
| 2026.06.04 | ₩40,498 | ₩46,357 | ₩38,989 | ₩43,224 | +6.73% | 235.2만 |
|---|
| 2026.06.03 | ₩52,657 | ₩59,231 | ₩41,888 | ₩43,278 | -17.81% | 441.4만 |
|---|
| 2026.06.02 | ₩48,916 | ₩55,931 | ₩48,823 | ₩54,528 | +11.47% | 238.6만 |
|---|
| 2026.06.01 | ₩46,110 | ₩53,045 | ₩43,745 | ₩49,611 | +7.59% | 273.3만 |
|---|
| 2026.05.29 | ₩53,112 | ₩53,658 | ₩44,929 | ₩49,370 | -7.04% | 428.3만 |
|---|
| 2026.05.28 | ₩47,767 | ₩57,401 | ₩44,948 | ₩55,637 | +16.48% | 566.2만 |
|---|
| 2026.05.27 | ₩46,778 | ₩50,332 | ₩42,917 | ₩46,832 | +0.11% | 314.4만 |
|---|
| 2026.05.26 | ₩52,430 | ₩54,755 | ₩43,050 | ₩48,649 | -7.21% | 646.6만 |
|---|
| 2026.05.22 | ₩41,581 | ₩59,041 | ₩40,966 | ₩54,488 | +31.04% | 1296.8만 |
|---|
| 2026.05.21 | ₩29,208 | ₩38,908 | ₩28,593 | ₩38,882 | +33.12% | 622.6만 |
|---|
| 2026.05.20 | ₩21,926 | ₩24,999 | ₩21,417 | ₩24,157 | +10.18% | 68.5만 |
|---|
| 2026.05.19 | ₩22,541 | ₩23,957 | ₩20,256 | ₩21,783 | -3.36% | 62.5만 |
|---|
| 2026.05.18 | ₩27,484 | ₩27,484 | ₩21,779 | ₩23,483 | -14.56% | 109.2만 |
|---|
| 2026.05.15 | ₩29,716 | ₩29,769 | ₩26,522 | ₩27,444 | -7.64% | 73.8만 |
|---|
| 2026.05.14 | ₩28,353 | ₩34,018 | ₩27,645 | ₩32,254 | +13.76% | 82.5만 |
|---|
| 2026.05.13 | ₩31,880 | ₩31,880 | ₩27,899 | ₩29,622 | -7.08% | 99만 |
|---|
| 2026.05.12 | ₩36,450 | ₩38,802 | ₩28,854 | ₩31,827 | -12.68% | 185.9만 |
|---|
| 2026.05.11 | ₩30,384 | ₩38,080 | ₩29,617 | ₩36,971 | +21.68% | 120.4만 |
|---|
| 2026.05.08 | ₩31,319 | ₩31,920 | ₩27,925 | ₩31,827 | +1.62% | 54.6만 |
|---|
| 2026.05.07 | ₩33,257 | ₩34,566 | ₩28,968 | ₩29,742 | -10.57% | 60.5만 |
|---|
| 2026.05.06 | ₩31,747 | ₩36,343 | ₩31,012 | ₩36,263 | +14.23% | 87.3만 |
|---|
| 2026.05.05 | ₩29,288 | ₩30,892 | ₩26,536 | ₩30,183 | +3.06% | 54.4만 |
|---|
| 2026.05.04 | ₩27,792 | ₩31,533 | ₩27,471 | ₩28,567 | +2.79% | 65.8만 |
|---|
| 2026.05.01 | ₩26,736 | ₩28,246 | ₩25,654 | ₩27,952 | +4.55% | 47.2만 |
|---|
| 2026.04.30 | ₩23,930 | ₩27,965 | ₩23,716 | ₩27,685 | +15.69% | 68.7만 |
|---|
| 2026.04.29 | ₩24,344 | ₩24,344 | ₩21,458 | ₩23,837 | -2.09% | 69.8만 |
|---|
| 2026.04.28 | ₩25,079 | ₩25,440 | ₩23,716 | ₩24,785 | -1.17% | 54.3만 |
|---|
| 2026.04.27 | ₩24,438 | ₩26,496 | ₩23,913 | ₩26,389 | +7.98% | 49.7만 |
|---|
| 2026.04.24 | ₩27,144 | ₩27,190 | ₩23,917 | ₩25,547 | -5.88% | 62.8만 |
|---|
| 2026.04.23 | ₩30,183 | ₩31,159 | ₩25,093 | ₩26,349 | -12.70% | 86.1만 |
|---|
| 2026.04.22 | ₩33,003 | ₩34,472 | ₩30,117 | ₩31,667 | -4.05% | 72.9만 |
|---|
| 2026.04.21 | ₩36,597 | ₩37,171 | ₩30,905 | ₩31,399 | -14.20% | 80.2만 |
|---|
| 2026.04.20 | ₩34,860 | ₩37,325 | ₩33,297 | ₩36,543 | +4.83% | 92.2만 |
|---|
| 2026.04.17 | ₩37,425 | ₩38,414 | ₩34,673 | ₩37,065 | -0.96% | 97.8만 |
|---|
| 2026.04.16 | ₩36,450 | ₩38,093 | ₩31,052 | ₩35,982 | -1.28% | 223.2만 |
|---|
| 2026.04.15 | ₩30,544 | ₩35,968 | ₩28,460 | ₩34,726 | +13.69% | 248.7만 |
|---|
| 2026.04.14 | ₩24,184 | ₩28,968 | ₩23,985 | ₩27,391 | +13.26% | 156만 |
|---|
| 2026.04.13 | ₩20,243 | ₩22,581 | ₩19,601 | ₩22,314 | +10.23% | 64.9만 |
|---|
| 2026.04.10 | ₩20,216 | ₩22,089 | ₩20,029 | ₩21,031 | +4.03% | 62만 |
|---|
| 2026.04.09 | ₩20,269 | ₩21,131 | ₩19,267 | ₩20,109 | -0.79% | 60.7만 |
|---|
| 2026.04.08 | ₩22,340 | ₩23,089 | ₩19,695 | ₩20,804 | -6.88% | 85.8만 |
|---|
| 2026.04.07 | ₩19,561 | ₩19,655 | ₩17,370 | ₩18,837 | -3.70% | 74.7만 |
|---|
| 2026.04.06 | ₩19,481 | ₩20,877 | ₩18,920 | ₩19,882 | +2.06% | 50.6만 |
|---|
| 2026.04.02 | ₩16,488 | ₩20,015 | ₩16,221 | ₩19,962 | +21.07% | 73.5만 |
|---|
| 2026.04.01 | ₩20,363 | ₩20,964 | ₩17,998 | ₩18,158 | -10.83% | 90.7만 |
|---|
| 2026.03.31 | ₩17,570 | ₩19,929 | ₩17,171 | ₩19,655 | +11.86% | 90.2만 |
|---|
| 2026.03.30 | ₩18,225 | ₩18,532 | ₩15,766 | ₩16,782 | -7.92% | 93.6만 |
|---|
| 2026.03.27 | ₩20,523 | ₩20,871 | ₩17,624 | ₩17,971 | -12.43% | 113.1만 |
|---|
| 2026.03.26 | ₩22,247 | ₩22,661 | ₩20,710 | ₩21,258 | -4.44% | 81.4만 |
|---|
| 2026.03.25 | ₩26,135 | ₩27,084 | ₩22,354 | ₩23,489 | -10.12% | 121.7만 |
|---|
| 2026.03.24 | ₩24,491 | ₩26,562 | ₩23,289 | ₩25,013 | +2.13% | 69.6만 |
|---|
| 2026.03.23 | ₩23,409 | ₩25,921 | ₩23,102 | ₩25,892 | +10.61% | 77.7만 |
|---|
| 2026.03.20 | ₩23,596 | ₩23,957 | ₩21,285 | ₩22,888 | -3.00% | 85.7만 |
|---|
| 2026.03.19 | ₩23,917 | ₩25,233 | ₩22,461 | ₩24,705 | +3.30% | 41.6만 |
|---|
| 2026.03.18 | ₩26,562 | ₩27,337 | ₩25,387 | ₩25,600 | -3.62% | 129.1만 |
|---|
| 2026.03.17 | ₩27,364 | ₩28,273 | ₩25,921 | ₩27,471 | +0.39% | 103.4만 |
|---|
| 2026.03.16 | ₩28,754 | ₩30,090 | ₩25,280 | ₩27,257 | -5.20% | 170.7만 |
|---|
| 2026.03.13 | ₩28,273 | ₩30,945 | ₩26,477 | ₩27,364 | -3.21% | 122.9만 |
|---|
| 2026.03.12 | ₩29,128 | ₩29,449 | ₩26,295 | ₩27,150 | -6.79% | 112.4만 |
|---|
| 2026.03.11 | ₩30,464 | ₩32,174 | ₩28,968 | ₩30,197 | -0.88% | 152.4만 |
|---|
| 2026.03.10 | ₩32,655 | ₩33,938 | ₩30,491 | ₩30,517 | -6.55% | 92.8만 |
|---|
| 2026.03.09 | ₩29,074 | ₩33,029 | ₩27,471 | ₩32,762 | +12.68% | 136.8만 |
|---|
| 2026.03.06 | ₩29,021 | ₩32,575 | ₩29,021 | ₩30,624 | +5.52% | 120.4만 |
|---|
| 2026.03.05 | ₩30,758 | ₩30,785 | ₩26,776 | ₩30,517 | -0.78% | 234.7만 |
|---|
| 2026.03.04 | ₩31,052 | ₩34,366 | ₩30,517 | ₩33,671 | +8.43% | 155만 |
|---|
| 2026.03.03 | ₩30,945 | ₩33,270 | ₩28,112 | ₩30,838 | -0.35% | 113만 |
|---|
| 2026.03.02 | ₩29,876 | ₩33,938 | ₩29,769 | ₩33,617 | +12.52% | 92.3만 |
|---|
| 2026.02.27 | ₩34,953 | ₩35,648 | ₩29,395 | ₩32,976 | -5.66% | 127.2만 |
|---|
| 2026.02.26 | ₩36,263 | ₩39,870 | ₩35,541 | ₩37,679 | +3.91% | 201.4만 |
|---|
| 2026.02.25 | ₩30,785 | ₩34,366 | ₩29,716 | ₩33,885 | +10.07% | 123만 |
|---|
| 2026.02.24 | ₩27,685 | ₩30,624 | ₩26,937 | ₩29,662 | +7.14% | 118.9만 |
|---|
| 2026.02.23 | ₩26,295 | ₩29,181 | ₩25,814 | ₩28,273 | +7.52% | 77.8만 |
|---|
| 2026.02.20 | ₩28,914 | ₩30,143 | ₩26,349 | ₩27,899 | -3.51% | 157.7만 |
|---|
| 2026.02.19 | ₩27,685 | ₩30,892 | ₩27,043 | ₩30,411 | +9.85% | 134.7만 |
|---|
| 2026.02.18 | ₩26,883 | ₩30,731 | ₩25,814 | ₩28,807 | +7.16% | 86.8만 |
|---|
| 2026.02.17 | ₩26,910 | ₩29,716 | ₩25,467 | ₩27,097 | +0.70% | 100.5만 |
|---|
| 2026.02.13 | ₩26,723 | ₩29,235 | ₩24,585 | ₩28,754 | +7.60% | 146.5만 |
|---|
| 2026.02.12 | ₩29,208 | ₩29,208 | ₩24,505 | ₩25,119 | -14.00% | 171.7만 |
|---|
| 2026.02.11 | ₩33,083 | ₩33,083 | ₩28,059 | ₩30,678 | -7.27% | 136.1만 |
|---|
| 2026.02.10 | ₩33,617 | ₩35,809 | ₩32,067 | ₩32,709 | -2.70% | 55.8만 |
|---|
| 2026.02.09 | ₩33,457 | ₩36,771 | ₩32,014 | ₩35,274 | +5.43% | 83.4만 |
|---|
| 2026.02.06 | ₩28,005 | ₩35,809 | ₩27,524 | ₩35,702 | +27.48% | 160.8만 |
|---|
| 2026.02.05 | ₩32,602 | ₩33,110 | ₩25,707 | ₩26,188 | -19.67% | 142.9만 |
|---|
| 2026.02.04 | ₩38,695 | ₩39,336 | ₩31,212 | ₩35,328 | -8.70% | 139.1만 |
|---|
| 2026.02.03 | ₩40,084 | ₩40,405 | ₩35,461 | ₩39,977 | -0.27% | 88.6만 |
|---|
| 2026.02.02 | ₩40,726 | ₩40,726 | ₩35,803 | ₩37,893 | -6.96% | 84.8만 |
|---|
| 2026.01.30 | ₩47,246 | ₩47,246 | ₩37,385 | ₩39,977 | -15.38% | 146만 |
|---|
| 2026.01.29 | ₩57,294 | ₩57,721 | ₩45,322 | ₩48,475 | -15.39% | 151.6만 |
|---|
| 2026.01.28 | ₩61,890 | ₩63,012 | ₩58,256 | ₩60,394 | -2.42% | 82.6만 |
|---|
| 2026.01.27 | ₩60,500 | ₩63,306 | ₩57,080 | ₩61,890 | +2.30% | 65만 |
|---|
| 2026.01.26 | ₩69,212 | ₩70,922 | ₩57,080 | ₩59,164 | -14.52% | 106.9만 |
|---|
| 2026.01.23 | ₩78,458 | ₩80,062 | ₩68,036 | ₩69,372 | -11.58% | 87.3만 |
|---|
| 2026.01.22 | ₩75,679 | ₩81,879 | ₩74,503 | ₩78,618 | +3.88% | 95.3만 |
|---|
| 2026.01.21 | ₩82,627 | ₩87,651 | ₩63,333 | ₩70,976 | -14.10% | 192.9만 |
|---|
| 2026.01.20 | ₩76,935 | ₩89,521 | ₩71,350 | ₩80,222 | +4.27% | 118.5만 |
|---|
| 2026.01.16 | ₩80,008 | ₩87,277 | ₩77,175 | ₩83,749 | +4.68% | 62.9만 |
|---|
| 2026.01.15 | ₩88,933 | ₩90,136 | ₩78,137 | ₩78,351 | -11.90% | 78.2만 |
|---|
| 2026.01.14 | ₩75,626 | ₩85,032 | ₩72,900 | ₩84,979 | +12.37% | 64.4만 |
|---|
| 2026.01.13 | ₩86,475 | ₩89,040 | ₩76,427 | ₩77,550 | -10.32% | 73.6만 |
|---|
| 2026.01.12 | ₩76,962 | ₩84,979 | ₩74,289 | ₩84,177 | +9.38% | 66.5만 |
|---|
| 2026.01.09 | ₩84,551 | ₩92,194 | ₩79,367 | ₩79,474 | -6.01% | 98.1만 |
|---|
| 2026.01.08 | ₩79,955 | ₩90,430 | ₩78,244 | ₩82,894 | +3.68% | 68.9만 |
|---|
| 2026.01.07 | ₩82,039 | ₩90,954 | ₩80,168 | ₩82,573 | +0.65% | 63.1만 |
|---|
| 2026.01.06 | ₩81,077 | ₩85,689 | ₩74,129 | ₩83,749 | +3.30% | 56.5만 |
|---|
| 2026.01.05 | ₩73,381 | ₩86,796 | ₩72,846 | ₩81,558 | +11.14% | 94.5만 |
|---|
| 2026.01.02 | ₩67,288 | ₩75,273 | ₩61,516 | ₩73,220 | +8.82% | 79만 |
|---|
| 2025.12.31 | ₩66,593 | ₩67,983 | ₩63,493 | ₩64,936 | -2.49% | 42.2만 |
|---|
| 2025.12.30 | ₩67,742 | ₩69,714 | ₩64,413 | ₩66,379 | -2.01% | 51.4만 |
|---|
| 2025.12.29 | ₩64,242 | ₩69,105 | ₩61,676 | ₩66,379 | +3.33% | 97만 |
|---|
| 2025.12.26 | ₩80,168 | ₩80,168 | ₩66,593 | ₩66,967 | -16.47% | 86.1만 |
|---|
| 2025.12.24 | ₩85,139 | ₩85,566 | ₩77,977 | ₩81,451 | -4.33% | 65.8만 |
|---|
| 2025.12.23 | ₩91,178 | ₩97,271 | ₩84,177 | ₩85,620 | -6.10% | 78.2만 |
|---|
| 2025.12.22 | ₩83,215 | ₩103,898 | ₩82,199 | ₩98,661 | +18.56% | 113.9만 |
|---|
| 2025.12.19 | ₩73,114 | ₩79,848 | ₩72,526 | ₩78,137 | +6.87% | 49.1만 |
|---|
| 2025.12.18 | ₩77,496 | ₩79,687 | ₩68,945 | ₩72,526 | -6.41% | 68.9만 |
|---|
| 2025.12.17 | ₩82,253 | ₩89,094 | ₩70,067 | ₩70,709 | -14.04% | 59.6만 |
|---|
| 2025.12.16 | ₩75,732 | ₩83,375 | ₩74,557 | ₩80,329 | +6.07% | 60.3만 |
|---|
| 2025.12.15 | ₩95,881 | ₩96,416 | ₩77,763 | ₩77,763 | -18.90% | 68.8만 |
|---|
| 2025.12.12 | ₩98,981 | ₩102,883 | ₩89,147 | ₩94,973 | -4.05% | 57.4만 |
|---|
| 2025.12.11 | ₩96,576 | ₩104,379 | ₩87,384 | ₩103,471 | +7.14% | 74.4만 |
|---|
| 2025.12.10 | ₩111,167 | ₩111,167 | ₩97,276 | ₩97,805 | -12.02% | 72만 |
|---|
| 2025.12.09 | ₩110,686 | ₩117,153 | ₩101,547 | ₩114,961 | +3.86% | 47.2만 |
|---|
| 2025.12.08 | ₩119,063 | ₩125,049 | ₩105,264 | ₩115,643 | -2.87% | 86.9만 |
|---|
| 2025.12.05 | ₩126,746 | ₩127,080 | ₩107,407 | ₩114,414 | -9.73% | 129.7만 |
|---|
| 2025.12.04 | ₩99,008 | ₩132,532 | ₩97,192 | ₩131,877 | +33.20% | 164.6만 |
|---|
| 2025.12.03 | ₩84,845 | ₩102,390 | ₩83,001 | ₩100,745 | +18.74% | 54.1만 |
|---|
| 2025.12.02 | ₩86,194 | ₩92,835 | ₩83,362 | ₩85,468 | -0.84% | 54.8만 |
|---|
| 2025.12.01 | ₩94,124 | ₩94,198 | ₩82,369 | ₩82,707 | -12.13% | 41.7만 |
|---|
| 2025.11.28 | ₩100,157 | ₩103,016 | ₩97,244 | ₩99,337 | -0.82% | 24.8만 |
|---|
| 2025.11.26 | ₩105,822 | ₩106,624 | ₩97,538 | ₩99,903 | -5.59% | 55.4만 |
|---|
| 2025.11.25 | ₩99,208 | ₩109,624 | ₩92,100 | ₩103,925 | +4.75% | 87.9만 |
|---|
| 2025.11.24 | ₩87,597 | ₩108,909 | ₩86,622 | ₩107,960 | +23.25% | 74.3만 |
|---|
| 2025.11.21 | ₩83,054 | ₩86,836 | ₩67,913 | ₩86,148 | +3.72% | 134.1만 |
|---|
| 2025.11.20 | ₩110,098 | ₩113,921 | ₩80,142 | ₩80,756 | -26.65% | 106만 |
|---|
| 2025.11.19 | ₩105,248 | ₩116,819 | ₩101,560 | ₩102,616 | -2.50% | 80.4만 |
|---|
| 2025.11.18 | ₩93,730 | ₩106,517 | ₩93,530 | ₩104,540 | +11.53% | 73.1만 |
|---|
| 2025.11.17 | ₩99,235 | ₩107,359 | ₩93,383 | ₩97,111 | -2.14% | 74.8만 |
|---|
| 2025.11.14 | ₩88,132 | ₩114,467 | ₩86,615 | ₩103,190 | +17.09% | 200.9만 |
|---|
| 2025.11.13 | ₩118,716 | ₩121,990 | ₩97,757 | ₩101,333 | -14.64% | 150.8만 |
|---|
| 2025.11.12 | ₩160,510 | ₩163,844 | ₩128,283 | ₩130,394 | -18.76% | 91.4만 |
|---|
| 2025.11.11 | ₩160,243 | ₩171,722 | ₩150,540 | ₩162,929 | +1.68% | 78.1만 |
|---|
| 2025.11.10 | ₩194,248 | ₩200,688 | ₩177,466 | ₩181,194 | -6.72% | 46.9만 |
|---|
| 2025.11.07 | ₩179,156 | ₩190,640 | ₩154,819 | ₩190,039 | +6.07% | 86.9만 |
|---|
| 2025.11.06 | ₩233,691 | ₩233,691 | ₩196,680 | ₩198,417 | -15.09% | 44.8만 |
|---|
| 2025.11.05 | ₩223,469 | ₩243,993 | ₩208,660 | ₩235,962 | +5.59% | 56.4만 |
|---|
| 2025.11.04 | ₩235,161 | ₩257,525 | ₩203,669 | ₩209,908 | -10.74% | 59.4만 |
|---|
| 2025.11.03 | ₩345,406 | ₩346,929 | ₩263,023 | ₩265,197 | -23.22% | 88.1만 |
|---|
| 2025.10.31 | ₩313,873 | ₩350,002 | ₩307,326 | ₩348,238 | +10.95% | 72.9만 |
|---|
| 2025.10.30 | ₩257,875 | ₩325,310 | ₩253,867 | ₩319,070 | +23.73% | 65.7만 |
|---|
| 2025.10.29 | ₩254,174 | ₩284,598 | ₩244,941 | ₩277,436 | +9.15% | 63.6만 |
|---|
| 2025.10.28 | ₩290,504 | ₩331,737 | ₩245,850 | ₩247,346 | -14.86% | 108.9만 |
|---|
| 2025.10.27 | ₩283,930 | ₩325,898 | ₩278,552 | ₩293,951 | +3.53% | 68.2만 |
|---|
| 2025.10.24 | ₩309,664 | ₩340,716 | ₩272,031 | ₩273,615 | -11.64% | 109.4만 |
|---|
| 2025.10.23 | ₩297,358 | ₩318,001 | ₩261,496 | ₩286,201 | -3.75% | 224.7만 |
|---|
| 2025.10.22 | ₩276,755 | ₩293,964 | ₩211,257 | ₩239,637 | -13.41% | 146.4만 |
|---|
| 2025.10.21 | ₩341,851 | ₩357,458 | ₩284,638 | ₩299,429 | -12.41% | 69.8만 |
|---|
| 2025.10.20 | ₩430,083 | ₩432,990 | ₩336,640 | ₩354,371 | -17.60% | 66.4만 |
|---|
| 2025.10.17 | ₩380,800 | ₩443,458 | ₩360,758 | ₩408,458 | +7.26% | 132.6만 |
|---|
| 2025.10.16 | ₩592,738 | ₩601,361 | ₩418,845 | ₩440,418 | -25.70% | 122.3만 |
|---|
| 2025.10.15 | ₩666,814 | ₩666,814 | ₩501,053 | ₩630,965 | -5.38% | 109만 |
|---|
| 2025.10.14 | ₩598,724 | ₩670,475 | ₩492,902 | ₩626,569 | +4.65% | 97.9만 |
|---|
| 2025.10.13 | ₩447,046 | ₩604,463 | ₩447,046 | ₩601,771 | +34.61% | 102.3만 |
|---|
| 2025.10.10 | ₩480,115 | ₩503,725 | ₩400,842 | ₩403,180 | -16.02% | 141.6만 |
|---|