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 | ₩9,479 | ₩9,820 | -3.92% | 82.5만 |
| 2026.10.08 | ₩10,441 | ₩10,689 | ₩9,426 | ₩10,034 | -3.90% | 124.3만 |
| 2026.10.07 | ₩10,929 | ₩11,103 | ₩10,461 | ₩10,689 | -2.20% | 204.7만 |
| 2026.10.06 | ₩11,784 | ₩12,466 | ₩11,317 | ₩11,584 | -1.70% | 119.1만 |
| 2026.10.05 | ₩11,717 | ₩11,771 | ₩11,039 | ₩11,610 | -0.91% | 118.9만 |
| 2026.10.02 | ₩13,013 | ₩13,060 | ₩11,570 | ₩11,731 | -9.86% | 164.1만 |
| 2026.10.01 | ₩12,613 | ₩12,906 | ₩12,158 | ₩12,252 | -2.86% | 141.1만 |
| 2026.09.30 | ₩12,733 | ₩13,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,519 |
| -1.68% |
| 178만 |
| 2026.09.29 | ₩13,588 | ₩13,695 | ₩12,559 | ₩12,613 | -7.18% | 53.8만 |
|---|
| 2026.09.28 | ₩13,641 | ₩14,189 | ₩12,860 | ₩12,973 | -4.90% | 77.7만 |
|---|
| 2026.09.25 | ₩13,788 | ₩15,204 | ₩13,641 | ₩14,149 | +2.62% | 109.1만 |
|---|
| 2026.09.24 | ₩12,506 | ₩14,069 | ₩12,479 | ₩13,882 | +11.00% | 122.8만 |
|---|
| 2026.09.23 | ₩15,913 | ₩15,913 | ₩13,073 | ₩13,134 | -17.46% | 235만 |
|---|
| 2026.09.22 | ₩13,989 | ₩14,109 | ₩13,267 | ₩14,002 | +0.10% | 63.2만 |
|---|
| 2026.09.21 | ₩13,708 | ₩14,109 | ₩13,361 | ₩14,082 | +2.73% | 86.1만 |
|---|
| 2026.09.18 | ₩13,628 | ₩13,708 | ₩11,731 | ₩12,893 | -5.39% | 104.7만 |
|---|
| 2026.09.17 | ₩12,225 | ₩13,494 | ₩12,178 | ₩13,214 | +8.09% | 131.8만 |
|---|
| 2026.09.16 | ₩12,078 | ₩12,232 | ₩10,810 | ₩11,423 | -5.42% | 127.2만 |
|---|
| 2026.09.15 | ₩11,904 | ₩12,613 | ₩11,744 | ₩11,904 | 0.00% | 59.3만 |
|---|
| 2026.09.14 | ₩11,049 | ₩12,693 | ₩11,049 | ₩12,172 | +10.16% | 65.4만 |
|---|
| 2026.09.11 | ₩12,359 | ₩13,000 | ₩11,934 | ₩12,198 | -1.30% | 79.6만 |
|---|
| 2026.09.10 | ₩11,651 | ₩12,466 | ₩11,597 | ₩12,065 | +3.56% | 99.3만 |
|---|
| 2026.09.09 | ₩12,813 | ₩13,387 | ₩12,078 | ₩12,225 | -4.59% | 138.8만 |
|---|
| 2026.09.08 | ₩14,109 | ₩15,191 | ₩12,518 | ₩13,240 | -6.16% | 242.6만 |
|---|
| 2026.09.04 | ₩12,265 | ₩12,572 | ₩11,958 | ₩12,212 | -0.44% | 52.6만 |
|---|
| 2026.09.03 | ₩11,757 | ₩12,452 | ₩11,724 | ₩12,252 | +4.20% | 138만 |
|---|
| 2026.09.02 | ₩11,704 | ₩12,038 | ₩11,357 | ₩11,797 | +0.80% | 88.7만 |
|---|
| 2026.09.01 | ₩12,091 | ₩12,492 | ₩11,713 | ₩12,011 | -0.66% | 54.8만 |
|---|
| 2026.08.31 | ₩12,880 | ₩13,494 | ₩12,813 | ₩13,107 | +1.76% | 31.9만 |
|---|
| 2026.08.28 | ₩14,283 | ₩14,363 | ₩12,826 | ₩13,080 | -8.42% | 61.6만 |
|---|
| 2026.08.27 | ₩14,309 | ₩14,984 | ₩13,868 | ₩14,550 | +1.68% | 54.4만 |
|---|
| 2026.08.26 | ₩15,084 | ₩15,538 | ₩13,727 | ₩13,775 | -8.68% | 95.2만 |
|---|
| 2026.08.25 | ₩15,418 | ₩16,100 | ₩14,617 | ₩15,565 | +0.95% | 50.3만 |
|---|
| 2026.08.24 | ₩16,741 | ₩16,754 | ₩14,536 | ₩14,603 | -12.77% | 72.5만 |
|---|
| 2026.08.21 | ₩14,884 | ₩17,930 | ₩14,808 | ₩17,596 | +18.22% | 77.9만 |
|---|
| 2026.08.20 | ₩16,060 | ₩16,060 | ₩13,655 | ₩14,376 | -10.48% | 69.8만 |
|---|
| 2026.08.19 | ₩16,995 | ₩17,837 | ₩15,739 | ₩16,273 | -4.25% | 55.5만 |
|---|
| 2026.08.18 | ₩17,422 | ₩19,587 | ₩17,306 | ₩17,663 | +1.38% | 47.4만 |
|---|
| 2026.08.17 | ₩19,854 | ₩20,282 | ₩18,865 | ₩19,680 | -0.87% | 37.1만 |
|---|
| 2026.08.14 | ₩19,213 | ₩20,923 | ₩19,091 | ₩20,068 | +4.45% | 56.4만 |
|---|
| 2026.08.13 | ₩18,986 | ₩21,203 | ₩18,986 | ₩19,587 | +3.17% | 65.1만 |
|---|
| 2026.08.12 | ₩19,587 | ₩19,801 | ₩17,837 | ₩19,253 | -1.71% | 66.4만 |
|---|
| 2026.08.11 | ₩18,344 | ₩18,933 | ₩17,444 | ₩18,585 | +1.31% | 34.9만 |
|---|
| 2026.08.10 | ₩18,338 | ₩18,979 | ₩17,449 | ₩17,756 | -3.17% | 49.4만 |
|---|
| 2026.08.07 | ₩15,886 | ₩18,384 | ₩15,485 | ₩18,384 | +15.73% | 96.2만 |
|---|
| 2026.08.06 | ₩14,991 | ₩16,941 | ₩14,870 | ₩15,792 | +5.35% | 71.9만 |
|---|
| 2026.08.05 | ₩17,275 | ₩17,596 | ₩16,126 | ₩16,207 | -6.19% | 71.4만 |
|---|
| 2026.08.04 | ₩16,019 | ₩18,148 | ₩15,873 | ₩17,649 | +10.18% | 81.3만 |
|---|
| 2026.08.03 | ₩13,067 | ₩15,472 | ₩12,679 | ₩14,964 | +14.52% | 67.5만 |
|---|
| 2026.07.31 | ₩13,641 | ₩14,343 | ₩12,840 | ₩13,120 | -3.82% | 122.6만 |
|---|
| 2026.07.30 | ₩10,969 | ₩13,227 | ₩10,849 | ₩13,013 | +18.64% | 113.4만 |
|---|
| 2026.07.29 | ₩12,319 | ₩12,546 | ₩10,274 | ₩10,408 | -15.51% | 115.4만 |
|---|
| 2026.07.28 | ₩13,768 | ₩13,842 | ₩11,891 | ₩12,773 | -7.23% | 65.5만 |
|---|
| 2026.07.27 | ₩13,908 | ₩15,699 | ₩13,628 | ₩14,870 | +6.92% | 125.7만 |
|---|
| 2026.07.24 | ₩13,655 | ₩13,665 | ₩12,305 | ₩12,359 | -9.49% | 54.3만 |
|---|
| 2026.07.23 | ₩13,628 | ₩15,058 | ₩13,294 | ₩13,641 | +0.10% | 102만 |
|---|
| 2026.07.22 | ₩14,082 | ₩14,991 | ₩14,002 | ₩14,389 | +2.18% | 91.7만 |
|---|
| 2026.07.21 | ₩13,641 | ₩14,710 | ₩13,494 | ₩14,510 | +6.37% | 68.9만 |
|---|
| 2026.07.20 | ₩12,920 | ₩13,441 | ₩12,532 | ₩12,733 | -1.45% | 52.2만 |
|---|
| 2026.07.17 | ₩11,704 | ₩13,294 | ₩11,250 | ₩12,492 | +6.74% | 87.8만 |
|---|
| 2026.07.16 | ₩13,962 | ₩14,069 | ₩12,192 | ₩12,546 | -10.14% | 102.1만 |
|---|
| 2026.07.15 | ₩16,701 | ₩17,035 | ₩14,055 | ₩14,830 | -11.20% | 117.1만 |
|---|
| 2026.07.14 | ₩16,019 | ₩16,788 | ₩15,525 | ₩16,514 | +3.09% | 54만 |
|---|
| 2026.07.13 | ₩16,748 | ₩16,919 | ₩14,658 | ₩15,098 | -9.85% | 75만 |
|---|
| 2026.07.10 | ₩18,945 | ₩19,279 | ₩17,262 | ₩17,649 | -6.84% | 46.5만 |
|---|
| 2026.07.09 | ₩18,638 | ₩19,360 | ₩18,040 | ₩18,598 | -0.22% | 44.7만 |
|---|
| 2026.07.08 | ₩17,142 | ₩18,812 | ₩17,142 | ₩18,518 | +8.03% | 82.7만 |
|---|
| 2026.07.07 | ₩20,135 | ₩20,135 | ₩17,075 | ₩17,796 | -11.61% | 94.2만 |
|---|
| 2026.07.06 | ₩20,843 | ₩22,847 | ₩20,669 | ₩21,123 | +1.35% | 56.6만 |
|---|
| 2026.07.02 | ₩23,020 | ₩25,359 | ₩20,175 | ₩21,083 | -8.42% | 85.9만 |
|---|
| 2026.07.01 | ₩24,290 | ₩25,719 | ₩22,927 | ₩22,994 | -5.34% | 75.1만 |
|---|
| 2026.06.30 | ₩23,648 | ₩25,653 | ₩23,341 | ₩24,717 | +4.52% | 71.1만 |
|---|
| 2026.06.29 | ₩23,281 | ₩25,909 | ₩22,127 | ₩24,985 | +7.32% | 87.1만 |
|---|
| 2026.06.26 | ₩21,310 | ₩23,902 | ₩20,856 | ₩22,272 | +4.51% | 81.3만 |
|---|
| 2026.06.25 | ₩26,681 | ₩27,884 | ₩22,379 | ₩22,540 | -15.52% | 138.9만 |
|---|
| 2026.06.24 | ₩29,460 | ₩29,661 | ₩24,183 | ₩25,612 | -13.06% | 158.2만 |
|---|
| 2026.06.23 | ₩28,926 | ₩34,471 | ₩27,900 | ₩30,690 | +6.10% | 189.8만 |
|---|
| 2026.06.22 | ₩29,754 | ₩34,230 | ₩28,164 | ₩31,117 | +4.58% | 138.7만 |
|---|
| 2026.06.18 | ₩29,420 | ₩31,371 | ₩25,987 | ₩30,903 | +5.04% | 113.3만 |
|---|
| 2026.06.17 | ₩29,901 | ₩31,384 | ₩27,870 | ₩28,138 | -5.90% | 116.8만 |
|---|
| 2026.06.16 | ₩33,495 | ₩34,831 | ₩28,739 | ₩29,180 | -12.88% | 139.4만 |
|---|
| 2026.06.15 | ₩35,312 | ₩38,292 | ₩34,163 | ₩35,807 | +1.40% | 155만 |
|---|
| 2026.06.12 | ₩30,115 | ₩33,602 | ₩28,766 | ₩30,810 | +2.31% | 163.3만 |
|---|
| 2026.06.11 | ₩26,347 | ₩31,464 | ₩25,933 | ₩29,754 | +12.93% | 162.9만 |
|---|
| 2026.06.10 | ₩26,935 | ₩30,549 | ₩26,422 | ₩26,668 | -0.99% | 177.9만 |
|---|
| 2026.06.09 | ₩33,709 | ₩36,591 | ₩23,582 | ₩27,256 | -19.14% | 264.5만 |
|---|
| 2026.06.08 | ₩32,507 | ₩36,862 | ₩30,823 | ₩33,909 | +4.32% | 197.3만 |
|---|
| 2026.06.05 | ₩39,761 | ₩39,761 | ₩28,619 | ₩30,649 | -22.92% | 368.5만 |
|---|
| 2026.06.04 | ₩40,496 | ₩46,355 | ₩38,987 | ₩43,222 | +6.73% | 235.2만 |
|---|
| 2026.06.03 | ₩52,655 | ₩59,228 | ₩41,886 | ₩43,275 | -17.81% | 441.4만 |
|---|
| 2026.06.02 | ₩48,914 | ₩55,928 | ₩48,820 | ₩54,525 | +11.47% | 238.6만 |
|---|
| 2026.06.01 | ₩46,108 | ₩53,042 | ₩43,743 | ₩49,608 | +7.59% | 273.3만 |
|---|
| 2026.05.29 | ₩53,109 | ₩53,655 | ₩44,927 | ₩49,368 | -7.04% | 428.3만 |
|---|
| 2026.05.28 | ₩47,765 | ₩57,398 | ₩44,945 | ₩55,634 | +16.48% | 566.2만 |
|---|
| 2026.05.27 | ₩46,776 | ₩50,330 | ₩42,915 | ₩46,829 | +0.11% | 314.4만 |
|---|
| 2026.05.26 | ₩52,427 | ₩54,752 | ₩43,048 | ₩48,646 | -7.21% | 646.6만 |
|---|
| 2026.05.22 | ₩41,578 | ₩59,038 | ₩40,964 | ₩54,485 | +31.04% | 1296.8만 |
|---|
| 2026.05.21 | ₩29,206 | ₩38,906 | ₩28,592 | ₩38,880 | +33.12% | 622.6만 |
|---|
| 2026.05.20 | ₩21,925 | ₩24,998 | ₩21,416 | ₩24,156 | +10.18% | 68.5만 |
|---|
| 2026.05.19 | ₩22,540 | ₩23,956 | ₩20,255 | ₩21,782 | -3.36% | 62.5만 |
|---|
| 2026.05.18 | ₩27,483 | ₩27,483 | ₩21,778 | ₩23,481 | -14.56% | 109.2만 |
|---|
| 2026.05.15 | ₩29,714 | ₩29,768 | ₩26,521 | ₩27,443 | -7.64% | 73.8만 |
|---|
| 2026.05.14 | ₩28,351 | ₩34,016 | ₩27,643 | ₩32,253 | +13.76% | 82.5만 |
|---|
| 2026.05.13 | ₩31,879 | ₩31,879 | ₩27,897 | ₩29,621 | -7.08% | 99만 |
|---|
| 2026.05.12 | ₩36,448 | ₩38,799 | ₩28,852 | ₩31,825 | -12.68% | 185.9만 |
|---|
| 2026.05.11 | ₩30,382 | ₩38,078 | ₩29,615 | ₩36,969 | +21.68% | 120.4만 |
|---|
| 2026.05.08 | ₩31,317 | ₩31,919 | ₩27,924 | ₩31,825 | +1.62% | 54.6만 |
|---|
| 2026.05.07 | ₩33,255 | ₩34,564 | ₩28,966 | ₩29,741 | -10.57% | 60.5만 |
|---|
| 2026.05.06 | ₩31,745 | ₩36,341 | ₩31,010 | ₩36,261 | +14.23% | 87.3만 |
|---|
| 2026.05.05 | ₩29,287 | ₩30,890 | ₩26,534 | ₩30,182 | +3.06% | 54.4만 |
|---|
| 2026.05.04 | ₩27,790 | ₩31,531 | ₩27,470 | ₩28,565 | +2.79% | 65.8만 |
|---|
| 2026.05.01 | ₩26,735 | ₩28,245 | ₩25,653 | ₩27,951 | +4.55% | 47.2만 |
|---|
| 2026.04.30 | ₩23,929 | ₩27,964 | ₩23,715 | ₩27,683 | +15.69% | 68.7만 |
|---|
| 2026.04.29 | ₩24,343 | ₩24,343 | ₩21,457 | ₩23,835 | -2.09% | 69.8만 |
|---|
| 2026.04.28 | ₩25,078 | ₩25,439 | ₩23,715 | ₩24,784 | -1.17% | 54.3만 |
|---|
| 2026.04.27 | ₩24,437 | ₩26,494 | ₩23,912 | ₩26,387 | +7.98% | 49.7만 |
|---|
| 2026.04.24 | ₩27,142 | ₩27,189 | ₩23,916 | ₩25,546 | -5.88% | 62.8만 |
|---|
| 2026.04.23 | ₩30,182 | ₩31,157 | ₩25,091 | ₩26,347 | -12.70% | 86.1만 |
|---|
| 2026.04.22 | ₩33,001 | ₩34,471 | ₩30,115 | ₩31,665 | -4.05% | 72.9만 |
|---|
| 2026.04.21 | ₩36,595 | ₩37,169 | ₩30,903 | ₩31,398 | -14.20% | 80.2만 |
|---|
| 2026.04.20 | ₩34,858 | ₩37,323 | ₩33,295 | ₩36,542 | +4.83% | 92.2만 |
|---|
| 2026.04.17 | ₩37,423 | ₩38,412 | ₩34,671 | ₩37,063 | -0.96% | 97.8만 |
|---|
| 2026.04.16 | ₩36,448 | ₩38,091 | ₩31,050 | ₩35,980 | -1.28% | 223.2만 |
|---|
| 2026.04.15 | ₩30,543 | ₩35,966 | ₩28,458 | ₩34,724 | +13.69% | 248.7만 |
|---|
| 2026.04.14 | ₩24,183 | ₩28,966 | ₩23,984 | ₩27,389 | +13.26% | 156만 |
|---|
| 2026.04.13 | ₩20,241 | ₩22,580 | ₩19,600 | ₩22,312 | +10.23% | 64.9만 |
|---|
| 2026.04.10 | ₩20,215 | ₩22,088 | ₩20,028 | ₩21,030 | +4.03% | 62만 |
|---|
| 2026.04.09 | ₩20,268 | ₩21,130 | ₩19,266 | ₩20,108 | -0.79% | 60.7만 |
|---|
| 2026.04.08 | ₩22,339 | ₩23,087 | ₩19,694 | ₩20,803 | -6.88% | 85.8만 |
|---|
| 2026.04.07 | ₩19,560 | ₩19,654 | ₩17,369 | ₩18,836 | -3.70% | 74.7만 |
|---|
| 2026.04.06 | ₩19,480 | ₩20,876 | ₩18,919 | ₩19,881 | +2.06% | 50.6만 |
|---|
| 2026.04.02 | ₩16,487 | ₩20,014 | ₩16,220 | ₩19,961 | +21.07% | 73.5만 |
|---|
| 2026.04.01 | ₩20,362 | ₩20,963 | ₩17,997 | ₩18,157 | -10.83% | 90.7만 |
|---|
| 2026.03.31 | ₩17,569 | ₩19,927 | ₩17,170 | ₩19,654 | +11.86% | 90.2만 |
|---|
| 2026.03.30 | ₩18,224 | ₩18,531 | ₩15,766 | ₩16,781 | -7.92% | 93.6만 |
|---|
| 2026.03.27 | ₩20,522 | ₩20,869 | ₩17,623 | ₩17,970 | -12.43% | 113.1만 |
|---|
| 2026.03.26 | ₩22,246 | ₩22,660 | ₩20,709 | ₩21,257 | -4.44% | 81.4만 |
|---|
| 2026.03.25 | ₩26,134 | ₩27,082 | ₩22,352 | ₩23,488 | -10.12% | 121.7만 |
|---|
| 2026.03.24 | ₩24,490 | ₩26,561 | ₩23,288 | ₩25,011 | +2.13% | 69.6만 |
|---|
| 2026.03.23 | ₩23,408 | ₩25,920 | ₩23,101 | ₩25,890 | +10.61% | 77.7만 |
|---|
| 2026.03.20 | ₩23,595 | ₩23,956 | ₩21,284 | ₩22,887 | -3.00% | 85.7만 |
|---|
| 2026.03.19 | ₩23,916 | ₩25,232 | ₩22,459 | ₩24,704 | +3.30% | 41.6만 |
|---|
| 2026.03.18 | ₩26,561 | ₩27,336 | ₩25,385 | ₩25,599 | -3.62% | 129.1만 |
|---|
| 2026.03.17 | ₩27,363 | ₩28,271 | ₩25,920 | ₩27,470 | +0.39% | 103.4만 |
|---|
| 2026.03.16 | ₩28,752 | ₩30,088 | ₩25,278 | ₩27,256 | -5.20% | 170.7만 |
|---|
| 2026.03.13 | ₩28,271 | ₩30,943 | ₩26,476 | ₩27,363 | -3.21% | 122.9만 |
|---|
| 2026.03.12 | ₩29,126 | ₩29,447 | ₩26,294 | ₩27,149 | -6.79% | 112.4만 |
|---|
| 2026.03.11 | ₩30,462 | ₩32,173 | ₩28,966 | ₩30,195 | -0.88% | 152.4만 |
|---|
| 2026.03.10 | ₩32,654 | ₩33,936 | ₩30,489 | ₩30,516 | -6.55% | 92.8만 |
|---|
| 2026.03.09 | ₩29,073 | ₩33,028 | ₩27,470 | ₩32,760 | +12.68% | 136.8만 |
|---|
| 2026.03.06 | ₩29,019 | ₩32,573 | ₩29,019 | ₩30,623 | +5.52% | 120.4만 |
|---|
| 2026.03.05 | ₩30,756 | ₩30,783 | ₩26,775 | ₩30,516 | -0.78% | 234.7만 |
|---|
| 2026.03.04 | ₩31,050 | ₩34,364 | ₩30,516 | ₩33,669 | +8.43% | 155만 |
|---|
| 2026.03.03 | ₩30,943 | ₩33,268 | ₩28,111 | ₩30,836 | -0.35% | 113만 |
|---|
| 2026.03.02 | ₩29,875 | ₩33,936 | ₩29,768 | ₩33,616 | +12.52% | 92.3만 |
|---|
| 2026.02.27 | ₩34,952 | ₩35,646 | ₩29,394 | ₩32,974 | -5.66% | 127.2만 |
|---|
| 2026.02.26 | ₩36,261 | ₩39,868 | ₩35,539 | ₩37,677 | +3.91% | 201.4만 |
|---|
| 2026.02.25 | ₩30,783 | ₩34,364 | ₩29,714 | ₩33,883 | +10.07% | 123만 |
|---|
| 2026.02.24 | ₩27,683 | ₩30,623 | ₩26,935 | ₩29,661 | +7.14% | 118.9만 |
|---|
| 2026.02.23 | ₩26,294 | ₩29,180 | ₩25,813 | ₩28,271 | +7.52% | 77.8만 |
|---|
| 2026.02.20 | ₩28,913 | ₩30,142 | ₩26,347 | ₩27,897 | -3.51% | 157.7만 |
|---|
| 2026.02.19 | ₩27,683 | ₩30,890 | ₩27,042 | ₩30,409 | +9.85% | 134.7만 |
|---|
| 2026.02.18 | ₩26,882 | ₩30,730 | ₩25,813 | ₩28,806 | +7.16% | 86.8만 |
|---|
| 2026.02.17 | ₩26,908 | ₩29,714 | ₩25,465 | ₩27,096 | +0.70% | 100.5만 |
|---|
| 2026.02.13 | ₩26,721 | ₩29,233 | ₩24,584 | ₩28,752 | +7.60% | 146.5만 |
|---|
| 2026.02.12 | ₩29,206 | ₩29,206 | ₩24,504 | ₩25,118 | -14.00% | 171.7만 |
|---|
| 2026.02.11 | ₩33,081 | ₩33,081 | ₩28,057 | ₩30,676 | -7.27% | 136.1만 |
|---|
| 2026.02.10 | ₩33,616 | ₩35,807 | ₩32,066 | ₩32,707 | -2.70% | 55.8만 |
|---|
| 2026.02.09 | ₩33,455 | ₩36,769 | ₩32,012 | ₩35,272 | +5.43% | 83.4만 |
|---|
| 2026.02.06 | ₩28,004 | ₩35,807 | ₩27,523 | ₩35,700 | +27.48% | 160.8만 |
|---|
| 2026.02.05 | ₩32,600 | ₩33,108 | ₩25,706 | ₩26,187 | -19.67% | 142.9만 |
|---|
| 2026.02.04 | ₩38,693 | ₩39,334 | ₩31,211 | ₩35,326 | -8.70% | 139.1만 |
|---|
| 2026.02.03 | ₩40,082 | ₩40,403 | ₩35,459 | ₩39,975 | -0.27% | 88.6만 |
|---|
| 2026.02.02 | ₩40,723 | ₩40,723 | ₩35,801 | ₩37,891 | -6.96% | 84.8만 |
|---|
| 2026.01.30 | ₩47,243 | ₩47,243 | ₩37,383 | ₩39,975 | -15.38% | 146만 |
|---|
| 2026.01.29 | ₩57,291 | ₩57,718 | ₩45,319 | ₩48,473 | -15.39% | 151.6만 |
|---|
| 2026.01.28 | ₩61,887 | ₩63,009 | ₩58,253 | ₩60,390 | -2.42% | 82.6만 |
|---|
| 2026.01.27 | ₩60,497 | ₩63,303 | ₩57,077 | ₩61,887 | +2.30% | 65만 |
|---|
| 2026.01.26 | ₩69,208 | ₩70,919 | ₩57,077 | ₩59,161 | -14.52% | 106.9만 |
|---|
| 2026.01.23 | ₩78,454 | ₩80,057 | ₩68,033 | ₩69,369 | -11.58% | 87.3만 |
|---|
| 2026.01.22 | ₩75,675 | ₩81,874 | ₩74,499 | ₩78,614 | +3.88% | 95.3만 |
|---|
| 2026.01.21 | ₩82,623 | ₩87,646 | ₩63,330 | ₩70,972 | -14.10% | 192.9만 |
|---|
| 2026.01.20 | ₩76,931 | ₩89,517 | ₩71,346 | ₩80,218 | +4.27% | 118.5만 |
|---|
| 2026.01.16 | ₩80,004 | ₩87,272 | ₩77,171 | ₩83,745 | +4.68% | 62.9만 |
|---|
| 2026.01.15 | ₩88,929 | ₩90,131 | ₩78,133 | ₩78,347 | -11.90% | 78.2만 |
|---|
| 2026.01.14 | ₩75,622 | ₩85,027 | ₩72,896 | ₩84,974 | +12.37% | 64.4만 |
|---|
| 2026.01.13 | ₩86,470 | ₩89,036 | ₩76,423 | ₩77,546 | -10.32% | 73.6만 |
|---|
| 2026.01.12 | ₩76,958 | ₩84,974 | ₩74,285 | ₩84,172 | +9.38% | 66.5만 |
|---|
| 2026.01.09 | ₩84,547 | ₩92,189 | ₩79,363 | ₩79,469 | -6.01% | 98.1만 |
|---|
| 2026.01.08 | ₩79,950 | ₩90,425 | ₩78,240 | ₩82,890 | +3.68% | 68.9만 |
|---|
| 2026.01.07 | ₩82,035 | ₩90,949 | ₩80,164 | ₩82,569 | +0.65% | 63.1만 |
|---|
| 2026.01.06 | ₩81,073 | ₩85,685 | ₩74,125 | ₩83,745 | +3.30% | 56.5만 |
|---|
| 2026.01.05 | ₩73,377 | ₩86,791 | ₩72,843 | ₩81,554 | +11.14% | 94.5만 |
|---|
| 2026.01.02 | ₩67,284 | ₩75,269 | ₩61,513 | ₩73,217 | +8.82% | 79만 |
|---|
| 2025.12.31 | ₩66,590 | ₩67,979 | ₩63,490 | ₩64,933 | -2.49% | 42.2만 |
|---|
| 2025.12.30 | ₩67,739 | ₩69,711 | ₩64,409 | ₩66,376 | -2.01% | 51.4만 |
|---|
| 2025.12.29 | ₩64,238 | ₩69,102 | ₩61,673 | ₩66,376 | +3.33% | 97만 |
|---|
| 2025.12.26 | ₩80,164 | ₩80,164 | ₩66,590 | ₩66,964 | -16.47% | 86.1만 |
|---|
| 2025.12.24 | ₩85,134 | ₩85,562 | ₩77,973 | ₩81,447 | -4.33% | 65.8만 |
|---|
| 2025.12.23 | ₩91,173 | ₩97,266 | ₩84,172 | ₩85,615 | -6.10% | 78.2만 |
|---|
| 2025.12.22 | ₩83,210 | ₩103,893 | ₩82,195 | ₩98,655 | +18.56% | 113.9만 |
|---|
| 2025.12.19 | ₩73,110 | ₩79,844 | ₩72,522 | ₩78,133 | +6.87% | 49.1만 |
|---|
| 2025.12.18 | ₩77,492 | ₩79,683 | ₩68,941 | ₩72,522 | -6.41% | 68.9만 |
|---|
| 2025.12.17 | ₩82,248 | ₩89,089 | ₩70,064 | ₩70,705 | -14.04% | 59.6만 |
|---|
| 2025.12.16 | ₩75,728 | ₩83,371 | ₩74,553 | ₩80,325 | +6.07% | 60.3만 |
|---|
| 2025.12.15 | ₩95,876 | ₩96,411 | ₩77,759 | ₩77,759 | -18.90% | 68.8만 |
|---|
| 2025.12.12 | ₩98,976 | ₩102,877 | ₩89,143 | ₩94,968 | -4.05% | 57.4만 |
|---|
| 2025.12.11 | ₩96,571 | ₩104,374 | ₩87,379 | ₩103,465 | +7.14% | 74.4만 |
|---|
| 2025.12.10 | ₩111,161 | ₩111,161 | ₩97,271 | ₩97,800 | -12.02% | 72만 |
|---|
| 2025.12.09 | ₩110,680 | ₩117,147 | ₩101,541 | ₩114,955 | +3.86% | 47.2만 |
|---|
| 2025.12.08 | ₩119,057 | ₩125,043 | ₩105,258 | ₩115,637 | -2.87% | 86.9만 |
|---|
| 2025.12.05 | ₩126,740 | ₩127,074 | ₩107,401 | ₩114,408 | -9.73% | 129.7만 |
|---|
| 2025.12.04 | ₩99,003 | ₩132,525 | ₩97,187 | ₩131,870 | +33.20% | 164.6만 |
|---|
| 2025.12.03 | ₩84,840 | ₩102,384 | ₩82,997 | ₩100,740 | +18.74% | 54.1만 |
|---|
| 2025.12.02 | ₩86,190 | ₩92,830 | ₩83,357 | ₩85,463 | -0.84% | 54.8만 |
|---|
| 2025.12.01 | ₩94,119 | ₩94,193 | ₩82,365 | ₩82,703 | -12.13% | 41.7만 |
|---|
| 2025.11.28 | ₩100,152 | ₩103,011 | ₩97,239 | ₩99,331 | -0.82% | 24.8만 |
|---|
| 2025.11.26 | ₩105,817 | ₩106,618 | ₩97,533 | ₩99,898 | -5.59% | 55.4만 |
|---|
| 2025.11.25 | ₩99,203 | ₩109,618 | ₩92,095 | ₩103,920 | +4.75% | 87.9만 |
|---|
| 2025.11.24 | ₩87,593 | ₩108,903 | ₩86,617 | ₩107,954 | +23.25% | 74.3만 |
|---|
| 2025.11.21 | ₩83,050 | ₩86,831 | ₩67,910 | ₩86,143 | +3.72% | 134.1만 |
|---|
| 2025.11.20 | ₩110,092 | ₩113,915 | ₩80,137 | ₩80,752 | -26.65% | 106만 |
|---|
| 2025.11.19 | ₩105,242 | ₩116,813 | ₩101,555 | ₩102,610 | -2.50% | 80.4만 |
|---|
| 2025.11.18 | ₩93,725 | ₩106,512 | ₩93,525 | ₩104,534 | +11.53% | 73.1만 |
|---|
| 2025.11.17 | ₩99,230 | ₩107,353 | ₩93,378 | ₩97,106 | -2.14% | 74.8만 |
|---|
| 2025.11.14 | ₩88,127 | ₩114,461 | ₩86,611 | ₩103,185 | +17.09% | 200.9만 |
|---|
| 2025.11.13 | ₩118,710 | ₩121,983 | ₩97,752 | ₩101,328 | -14.64% | 150.8만 |
|---|
| 2025.11.12 | ₩160,502 | ₩163,836 | ₩128,276 | ₩130,387 | -18.76% | 91.4만 |
|---|
| 2025.11.11 | ₩160,235 | ₩171,713 | ₩150,532 | ₩162,920 | +1.68% | 78.1만 |
|---|
| 2025.11.10 | ₩194,238 | ₩200,678 | ₩177,457 | ₩181,184 | -6.72% | 46.9만 |
|---|
| 2025.11.07 | ₩179,147 | ₩190,630 | ₩154,810 | ₩190,029 | +6.07% | 86.9만 |
|---|
| 2025.11.06 | ₩233,679 | ₩233,679 | ₩196,669 | ₩198,406 | -15.09% | 44.8만 |
|---|
| 2025.11.05 | ₩223,458 | ₩243,980 | ₩208,649 | ₩235,950 | +5.59% | 56.4만 |
|---|
| 2025.11.04 | ₩235,148 | ₩257,511 | ₩203,658 | ₩209,897 | -10.74% | 59.4만 |
|---|
| 2025.11.03 | ₩345,387 | ₩346,911 | ₩263,009 | ₩265,183 | -23.22% | 88.1만 |
|---|
| 2025.10.31 | ₩313,856 | ₩349,984 | ₩307,309 | ₩348,220 | +10.95% | 72.9만 |
|---|
| 2025.10.30 | ₩257,862 | ₩325,293 | ₩253,853 | ₩319,054 | +23.73% | 65.7만 |
|---|
| 2025.10.29 | ₩254,161 | ₩284,583 | ₩244,928 | ₩277,422 | +9.15% | 63.6만 |
|---|
| 2025.10.28 | ₩290,488 | ₩331,719 | ₩245,837 | ₩247,333 | -14.86% | 108.9만 |
|---|
| 2025.10.27 | ₩283,915 | ₩325,881 | ₩278,537 | ₩293,935 | +3.53% | 68.2만 |
|---|
| 2025.10.24 | ₩309,648 | ₩340,698 | ₩272,017 | ₩273,600 | -11.64% | 109.4만 |
|---|
| 2025.10.23 | ₩297,342 | ₩317,985 | ₩261,482 | ₩286,186 | -3.75% | 224.7만 |
|---|
| 2025.10.22 | ₩276,740 | ₩293,949 | ₩211,246 | ₩239,624 | -13.41% | 146.4만 |
|---|
| 2025.10.21 | ₩341,834 | ₩357,439 | ₩284,623 | ₩299,413 | -12.41% | 69.8만 |
|---|
| 2025.10.20 | ₩430,061 | ₩432,967 | ₩336,623 | ₩354,352 | -17.60% | 66.4만 |
|---|
| 2025.10.17 | ₩380,780 | ₩443,435 | ₩360,739 | ₩408,437 | +7.26% | 132.6만 |
|---|
| 2025.10.16 | ₩592,707 | ₩601,329 | ₩418,823 | ₩440,395 | -25.70% | 122.3만 |
|---|
| 2025.10.15 | ₩666,779 | ₩666,779 | ₩501,026 | ₩630,932 | -5.38% | 109만 |
|---|
| 2025.10.14 | ₩598,693 | ₩670,440 | ₩492,876 | ₩626,537 | +4.65% | 97.9만 |
|---|
| 2025.10.13 | ₩447,022 | ₩604,431 | ₩447,022 | ₩601,739 | +34.61% | 102.3만 |
|---|
| 2025.10.10 | ₩480,090 | ₩503,698 | ₩400,821 | ₩403,159 | -16.02% | 141.6만 |
|---|