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 | ₩10,212 | ₩10,212 | ₩9,472 | ₩9,812 | -3.92% | 82.5만 |
| 2026.10.08 | ₩10,433 | ₩10,680 | ₩9,418 | ₩10,026 | -3.90% | 124.3만 |
| 2026.10.07 | ₩10,920 | ₩11,094 | ₩10,453 | ₩10,680 | -2.20% | 204.7만 |
| 2026.10.06 | ₩11,774 | ₩12,455 | ₩11,307 | ₩11,574 | -1.70% | 119.1만 |
| 2026.10.05 | ₩11,708 | ₩11,761 | ₩11,029 | ₩11,601 | -0.91% | 118.9만 |
| 2026.10.02 | ₩13,003 | ₩13,049 | ₩11,561 | ₩11,721 | -9.86% | 164.1만 |
| 2026.10.01 | ₩12,602 | ₩12,896 | ₩12,148 | ₩12,242 | -2.86% | 141.1만 |
| 2026.09.30 | ₩12,722 | ₩13,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,509 |
| -1.68% |
| 178만 |
| 2026.09.29 | ₩13,577 | ₩13,683 | ₩12,549 | ₩12,602 | -7.18% | 53.8만 |
|---|
| 2026.09.28 | ₩13,630 | ₩14,177 | ₩12,849 | ₩12,962 | -4.90% | 77.7만 |
|---|
| 2026.09.25 | ₩13,777 | ₩15,192 | ₩13,630 | ₩14,137 | +2.62% | 109.1만 |
|---|
| 2026.09.24 | ₩12,495 | ₩14,057 | ₩12,469 | ₩13,870 | +11.00% | 122.8만 |
|---|
| 2026.09.23 | ₩15,899 | ₩15,899 | ₩13,063 | ₩13,123 | -17.46% | 235만 |
|---|
| 2026.09.22 | ₩13,977 | ₩14,097 | ₩13,256 | ₩13,990 | +0.10% | 63.2만 |
|---|
| 2026.09.21 | ₩13,697 | ₩14,097 | ₩13,350 | ₩14,070 | +2.73% | 86.1만 |
|---|
| 2026.09.18 | ₩13,617 | ₩13,697 | ₩11,721 | ₩12,882 | -5.39% | 104.7만 |
|---|
| 2026.09.17 | ₩12,215 | ₩13,483 | ₩12,168 | ₩13,203 | +8.09% | 131.8만 |
|---|
| 2026.09.16 | ₩12,068 | ₩12,222 | ₩10,801 | ₩11,414 | -5.42% | 127.2만 |
|---|
| 2026.09.15 | ₩11,894 | ₩12,602 | ₩11,734 | ₩11,894 | 0.00% | 59.3만 |
|---|
| 2026.09.14 | ₩11,040 | ₩12,682 | ₩11,040 | ₩12,161 | +10.16% | 65.4만 |
|---|
| 2026.09.11 | ₩12,348 | ₩12,989 | ₩11,924 | ₩12,188 | -1.30% | 79.6만 |
|---|
| 2026.09.10 | ₩11,641 | ₩12,455 | ₩11,587 | ₩12,055 | +3.56% | 99.3만 |
|---|
| 2026.09.09 | ₩12,802 | ₩13,376 | ₩12,068 | ₩12,215 | -4.59% | 138.8만 |
|---|
| 2026.09.08 | ₩14,097 | ₩15,178 | ₩12,507 | ₩13,229 | -6.16% | 242.6만 |
|---|
| 2026.09.04 | ₩12,255 | ₩12,562 | ₩11,948 | ₩12,202 | -0.44% | 52.6만 |
|---|
| 2026.09.03 | ₩11,748 | ₩12,442 | ₩11,714 | ₩12,242 | +4.20% | 138만 |
|---|
| 2026.09.02 | ₩11,694 | ₩12,028 | ₩11,347 | ₩11,788 | +0.80% | 88.7만 |
|---|
| 2026.09.01 | ₩12,081 | ₩12,482 | ₩11,704 | ₩12,001 | -0.66% | 54.8만 |
|---|
| 2026.08.31 | ₩12,869 | ₩13,483 | ₩12,802 | ₩13,096 | +1.76% | 31.9만 |
|---|
| 2026.08.28 | ₩14,271 | ₩14,351 | ₩12,816 | ₩13,069 | -8.42% | 61.6만 |
|---|
| 2026.08.27 | ₩14,297 | ₩14,972 | ₩13,857 | ₩14,538 | +1.68% | 54.4만 |
|---|
| 2026.08.26 | ₩15,072 | ₩15,526 | ₩13,715 | ₩13,763 | -8.68% | 95.2만 |
|---|
| 2026.08.25 | ₩15,405 | ₩16,086 | ₩14,604 | ₩15,552 | +0.95% | 50.3만 |
|---|
| 2026.08.24 | ₩16,727 | ₩16,740 | ₩14,524 | ₩14,591 | -12.77% | 72.5만 |
|---|
| 2026.08.21 | ₩14,871 | ₩17,915 | ₩14,795 | ₩17,581 | +18.22% | 77.9만 |
|---|
| 2026.08.20 | ₩16,046 | ₩16,046 | ₩13,643 | ₩14,364 | -10.48% | 69.8만 |
|---|
| 2026.08.19 | ₩16,981 | ₩17,822 | ₩15,726 | ₩16,260 | -4.25% | 55.5만 |
|---|
| 2026.08.18 | ₩17,408 | ₩19,571 | ₩17,292 | ₩17,648 | +1.38% | 47.4만 |
|---|
| 2026.08.17 | ₩19,838 | ₩20,265 | ₩18,850 | ₩19,664 | -0.87% | 37.1만 |
|---|
| 2026.08.14 | ₩19,197 | ₩20,905 | ₩19,075 | ₩20,051 | +4.45% | 56.4만 |
|---|
| 2026.08.13 | ₩18,970 | ₩21,186 | ₩18,970 | ₩19,571 | +3.17% | 65.1만 |
|---|
| 2026.08.12 | ₩19,571 | ₩19,784 | ₩17,822 | ₩19,237 | -1.71% | 66.4만 |
|---|
| 2026.08.11 | ₩18,329 | ₩18,918 | ₩17,429 | ₩18,569 | +1.31% | 34.9만 |
|---|
| 2026.08.10 | ₩18,322 | ₩18,963 | ₩17,435 | ₩17,742 | -3.17% | 49.4만 |
|---|
| 2026.08.07 | ₩15,873 | ₩18,369 | ₩15,472 | ₩18,369 | +15.73% | 96.2만 |
|---|
| 2026.08.06 | ₩14,978 | ₩16,927 | ₩14,858 | ₩15,779 | +5.35% | 71.9만 |
|---|
| 2026.08.05 | ₩17,261 | ₩17,581 | ₩16,113 | ₩16,193 | -6.19% | 71.4만 |
|---|
| 2026.08.04 | ₩16,006 | ₩18,133 | ₩15,859 | ₩17,635 | +10.18% | 81.3만 |
|---|
| 2026.08.03 | ₩13,056 | ₩15,459 | ₩12,669 | ₩14,952 | +14.52% | 67.5만 |
|---|
| 2026.07.31 | ₩13,630 | ₩14,331 | ₩12,829 | ₩13,109 | -3.82% | 122.6만 |
|---|
| 2026.07.30 | ₩10,960 | ₩13,216 | ₩10,840 | ₩13,003 | +18.64% | 113.4만 |
|---|
| 2026.07.29 | ₩12,308 | ₩12,535 | ₩10,266 | ₩10,399 | -15.51% | 115.4만 |
|---|
| 2026.07.28 | ₩13,757 | ₩13,830 | ₩11,881 | ₩12,762 | -7.23% | 65.5만 |
|---|
| 2026.07.27 | ₩13,897 | ₩15,686 | ₩13,617 | ₩14,858 | +6.92% | 125.7만 |
|---|
| 2026.07.24 | ₩13,643 | ₩13,654 | ₩12,295 | ₩12,348 | -9.49% | 54.3만 |
|---|
| 2026.07.23 | ₩13,617 | ₩15,045 | ₩13,283 | ₩13,630 | +0.10% | 102만 |
|---|
| 2026.07.22 | ₩14,070 | ₩14,978 | ₩13,990 | ₩14,378 | +2.18% | 91.7만 |
|---|
| 2026.07.21 | ₩13,630 | ₩14,698 | ₩13,483 | ₩14,498 | +6.37% | 68.9만 |
|---|
| 2026.07.20 | ₩12,909 | ₩13,430 | ₩12,522 | ₩12,722 | -1.45% | 52.2만 |
|---|
| 2026.07.17 | ₩11,694 | ₩13,283 | ₩11,240 | ₩12,482 | +6.74% | 87.8만 |
|---|
| 2026.07.16 | ₩13,950 | ₩14,057 | ₩12,182 | ₩12,535 | -10.14% | 102.1만 |
|---|
| 2026.07.15 | ₩16,687 | ₩17,021 | ₩14,044 | ₩14,818 | -11.20% | 117.1만 |
|---|
| 2026.07.14 | ₩16,006 | ₩16,774 | ₩15,512 | ₩16,500 | +3.09% | 54만 |
|---|
| 2026.07.13 | ₩16,734 | ₩16,905 | ₩14,646 | ₩15,085 | -9.85% | 75만 |
|---|
| 2026.07.10 | ₩18,930 | ₩19,263 | ₩17,248 | ₩17,635 | -6.84% | 46.5만 |
|---|
| 2026.07.09 | ₩18,623 | ₩19,344 | ₩18,025 | ₩18,583 | -0.22% | 44.7만 |
|---|
| 2026.07.08 | ₩17,128 | ₩18,796 | ₩17,128 | ₩18,503 | +8.03% | 82.7만 |
|---|
| 2026.07.07 | ₩20,118 | ₩20,118 | ₩17,061 | ₩17,782 | -11.61% | 94.2만 |
|---|
| 2026.07.06 | ₩20,825 | ₩22,828 | ₩20,652 | ₩21,106 | +1.35% | 56.6만 |
|---|
| 2026.07.02 | ₩23,001 | ₩25,338 | ₩20,158 | ₩21,066 | -8.42% | 85.9만 |
|---|
| 2026.07.01 | ₩24,270 | ₩25,698 | ₩22,908 | ₩22,975 | -5.34% | 75.1만 |
|---|
| 2026.06.30 | ₩23,629 | ₩25,631 | ₩23,322 | ₩24,697 | +4.52% | 71.1만 |
|---|
| 2026.06.29 | ₩23,262 | ₩25,888 | ₩22,108 | ₩24,964 | +7.32% | 87.1만 |
|---|
| 2026.06.26 | ₩21,293 | ₩23,882 | ₩20,839 | ₩22,254 | +4.51% | 81.3만 |
|---|
| 2026.06.25 | ₩26,659 | ₩27,861 | ₩22,361 | ₩22,521 | -15.52% | 138.9만 |
|---|
| 2026.06.24 | ₩29,436 | ₩29,636 | ₩24,163 | ₩25,591 | -13.06% | 158.2만 |
|---|
| 2026.06.23 | ₩28,902 | ₩34,442 | ₩27,877 | ₩30,664 | +6.10% | 189.8만 |
|---|
| 2026.06.22 | ₩29,730 | ₩34,202 | ₩28,141 | ₩31,091 | +4.58% | 138.7만 |
|---|
| 2026.06.18 | ₩29,396 | ₩31,345 | ₩25,965 | ₩30,878 | +5.04% | 113.3만 |
|---|
| 2026.06.17 | ₩29,876 | ₩31,358 | ₩27,847 | ₩28,114 | -5.90% | 116.8만 |
|---|
| 2026.06.16 | ₩33,467 | ₩34,802 | ₩28,715 | ₩29,156 | -12.88% | 139.4만 |
|---|
| 2026.06.15 | ₩35,283 | ₩38,260 | ₩34,135 | ₩35,777 | +1.40% | 155만 |
|---|
| 2026.06.12 | ₩30,090 | ₩33,574 | ₩28,742 | ₩30,784 | +2.31% | 163.3만 |
|---|
| 2026.06.11 | ₩26,325 | ₩31,438 | ₩25,912 | ₩29,730 | +12.93% | 162.9만 |
|---|
| 2026.06.10 | ₩26,913 | ₩30,524 | ₩26,400 | ₩26,646 | -0.99% | 177.9만 |
|---|
| 2026.06.09 | ₩33,681 | ₩36,561 | ₩23,562 | ₩27,233 | -19.14% | 264.5만 |
|---|
| 2026.06.08 | ₩32,480 | ₩36,832 | ₩30,798 | ₩33,881 | +4.32% | 197.3만 |
|---|
| 2026.06.05 | ₩39,728 | ₩39,728 | ₩28,595 | ₩30,624 | -22.92% | 368.5만 |
|---|
| 2026.06.04 | ₩40,463 | ₩46,316 | ₩38,954 | ₩43,186 | +6.73% | 235.2만 |
|---|
| 2026.06.03 | ₩52,611 | ₩59,179 | ₩41,851 | ₩43,239 | -17.81% | 441.4만 |
|---|
| 2026.06.02 | ₩48,873 | ₩55,881 | ₩48,779 | ₩54,480 | +11.47% | 238.6만 |
|---|
| 2026.06.01 | ₩46,069 | ₩52,998 | ₩43,707 | ₩49,567 | +7.59% | 273.3만 |
|---|
| 2026.05.29 | ₩53,065 | ₩53,611 | ₩44,889 | ₩49,327 | -7.04% | 428.3만 |
|---|
| 2026.05.28 | ₩47,725 | ₩57,350 | ₩44,908 | ₩55,588 | +16.48% | 566.2만 |
|---|
| 2026.05.27 | ₩46,737 | ₩50,288 | ₩42,879 | ₩46,790 | +0.11% | 314.4만 |
|---|
| 2026.05.26 | ₩52,384 | ₩54,707 | ₩43,012 | ₩48,606 | -7.21% | 646.6만 |
|---|
| 2026.05.22 | ₩41,544 | ₩58,989 | ₩40,930 | ₩54,440 | +31.04% | 1296.8만 |
|---|
| 2026.05.21 | ₩29,182 | ₩38,874 | ₩28,568 | ₩38,847 | +33.12% | 622.6만 |
|---|
| 2026.05.20 | ₩21,907 | ₩24,977 | ₩21,398 | ₩24,136 | +10.18% | 68.5만 |
|---|
| 2026.05.19 | ₩22,521 | ₩23,936 | ₩20,238 | ₩21,764 | -3.36% | 62.5만 |
|---|
| 2026.05.18 | ₩27,460 | ₩27,460 | ₩21,760 | ₩23,462 | -14.56% | 109.2만 |
|---|
| 2026.05.15 | ₩29,690 | ₩29,743 | ₩26,499 | ₩27,420 | -7.64% | 73.8만 |
|---|
| 2026.05.14 | ₩28,328 | ₩33,988 | ₩27,620 | ₩32,226 | +13.76% | 82.5만 |
|---|
| 2026.05.13 | ₩31,852 | ₩31,852 | ₩27,874 | ₩29,596 | -7.08% | 99만 |
|---|
| 2026.05.12 | ₩36,418 | ₩38,767 | ₩28,828 | ₩31,799 | -12.68% | 185.9만 |
|---|
| 2026.05.11 | ₩30,357 | ₩38,046 | ₩29,591 | ₩36,938 | +21.68% | 120.4만 |
|---|
| 2026.05.08 | ₩31,291 | ₩31,892 | ₩27,901 | ₩31,799 | +1.62% | 54.6만 |
|---|
| 2026.05.07 | ₩33,227 | ₩34,535 | ₩28,942 | ₩29,716 | -10.57% | 60.5만 |
|---|
| 2026.05.06 | ₩31,719 | ₩36,311 | ₩30,984 | ₩36,231 | +14.23% | 87.3만 |
|---|
| 2026.05.05 | ₩29,262 | ₩30,864 | ₩26,512 | ₩30,157 | +3.06% | 54.4만 |
|---|
| 2026.05.04 | ₩27,767 | ₩31,505 | ₩27,447 | ₩28,541 | +2.79% | 65.8만 |
|---|
| 2026.05.01 | ₩26,713 | ₩28,221 | ₩25,631 | ₩27,927 | +4.55% | 47.2만 |
|---|
| 2026.04.30 | ₩23,909 | ₩27,941 | ₩23,696 | ₩27,660 | +15.69% | 68.7만 |
|---|
| 2026.04.29 | ₩24,323 | ₩24,323 | ₩21,439 | ₩23,816 | -2.09% | 69.8만 |
|---|
| 2026.04.28 | ₩25,057 | ₩25,418 | ₩23,696 | ₩24,764 | -1.17% | 54.3만 |
|---|
| 2026.04.27 | ₩24,416 | ₩26,472 | ₩23,892 | ₩26,365 | +7.98% | 49.7만 |
|---|
| 2026.04.24 | ₩27,120 | ₩27,166 | ₩23,896 | ₩25,524 | -5.88% | 62.8만 |
|---|
| 2026.04.23 | ₩30,157 | ₩31,131 | ₩25,071 | ₩26,325 | -12.70% | 86.1만 |
|---|
| 2026.04.22 | ₩32,974 | ₩34,442 | ₩30,090 | ₩31,639 | -4.05% | 72.9만 |
|---|
| 2026.04.21 | ₩36,565 | ₩37,139 | ₩30,878 | ₩31,372 | -14.20% | 80.2만 |
|---|
| 2026.04.20 | ₩34,829 | ₩37,292 | ₩33,267 | ₩36,511 | +4.83% | 92.2만 |
|---|
| 2026.04.17 | ₩37,392 | ₩38,380 | ₩34,642 | ₩37,032 | -0.96% | 97.8만 |
|---|
| 2026.04.16 | ₩36,418 | ₩38,060 | ₩31,024 | ₩35,950 | -1.28% | 223.2만 |
|---|
| 2026.04.15 | ₩30,517 | ₩35,936 | ₩28,435 | ₩34,696 | +13.69% | 248.7만 |
|---|
| 2026.04.14 | ₩24,163 | ₩28,942 | ₩23,964 | ₩27,367 | +13.26% | 156만 |
|---|
| 2026.04.13 | ₩20,225 | ₩22,561 | ₩19,584 | ₩22,294 | +10.23% | 64.9만 |
|---|
| 2026.04.10 | ₩20,198 | ₩22,070 | ₩20,011 | ₩21,012 | +4.03% | 62만 |
|---|
| 2026.04.09 | ₩20,251 | ₩21,112 | ₩19,250 | ₩20,091 | -0.79% | 60.7만 |
|---|
| 2026.04.08 | ₩22,321 | ₩23,068 | ₩19,677 | ₩20,785 | -6.88% | 85.8만 |
|---|
| 2026.04.07 | ₩19,544 | ₩19,637 | ₩17,354 | ₩18,820 | -3.70% | 74.7만 |
|---|
| 2026.04.06 | ₩19,464 | ₩20,859 | ₩18,903 | ₩19,864 | +2.06% | 50.6만 |
|---|
| 2026.04.02 | ₩16,473 | ₩19,998 | ₩16,206 | ₩19,944 | +21.07% | 73.5만 |
|---|
| 2026.04.01 | ₩20,345 | ₩20,946 | ₩17,982 | ₩18,142 | -10.83% | 90.7만 |
|---|
| 2026.03.31 | ₩17,555 | ₩19,911 | ₩17,156 | ₩19,637 | +11.86% | 90.2만 |
|---|
| 2026.03.30 | ₩18,209 | ₩18,516 | ₩15,753 | ₩16,767 | -7.92% | 93.6만 |
|---|
| 2026.03.27 | ₩20,505 | ₩20,852 | ₩17,608 | ₩17,955 | -12.43% | 113.1만 |
|---|
| 2026.03.26 | ₩22,227 | ₩22,641 | ₩20,692 | ₩21,239 | -4.44% | 81.4만 |
|---|
| 2026.03.25 | ₩26,112 | ₩27,060 | ₩22,334 | ₩23,469 | -10.12% | 121.7만 |
|---|
| 2026.03.24 | ₩24,470 | ₩26,539 | ₩23,268 | ₩24,990 | +2.13% | 69.6만 |
|---|
| 2026.03.23 | ₩23,388 | ₩25,898 | ₩23,081 | ₩25,869 | +10.61% | 77.7만 |
|---|
| 2026.03.20 | ₩23,575 | ₩23,936 | ₩21,266 | ₩22,868 | -3.00% | 85.7만 |
|---|
| 2026.03.19 | ₩23,896 | ₩25,211 | ₩22,441 | ₩24,683 | +3.30% | 41.6만 |
|---|
| 2026.03.18 | ₩26,539 | ₩27,313 | ₩25,364 | ₩25,578 | -3.62% | 129.1만 |
|---|
| 2026.03.17 | ₩27,340 | ₩28,248 | ₩25,898 | ₩27,447 | +0.39% | 103.4만 |
|---|
| 2026.03.16 | ₩28,728 | ₩30,063 | ₩25,257 | ₩27,233 | -5.20% | 170.7만 |
|---|
| 2026.03.13 | ₩28,248 | ₩30,918 | ₩26,454 | ₩27,340 | -3.21% | 122.9만 |
|---|
| 2026.03.12 | ₩29,102 | ₩29,423 | ₩26,272 | ₩27,126 | -6.79% | 112.4만 |
|---|
| 2026.03.11 | ₩30,437 | ₩32,146 | ₩28,942 | ₩30,170 | -0.88% | 152.4만 |
|---|
| 2026.03.10 | ₩32,626 | ₩33,908 | ₩30,464 | ₩30,490 | -6.55% | 92.8만 |
|---|
| 2026.03.09 | ₩29,049 | ₩33,000 | ₩27,447 | ₩32,733 | +12.68% | 136.8만 |
|---|
| 2026.03.06 | ₩28,995 | ₩32,546 | ₩28,995 | ₩30,597 | +5.52% | 120.4만 |
|---|
| 2026.03.05 | ₩30,731 | ₩30,757 | ₩26,753 | ₩30,490 | -0.78% | 234.7만 |
|---|
| 2026.03.04 | ₩31,024 | ₩34,335 | ₩30,490 | ₩33,641 | +8.43% | 155만 |
|---|
| 2026.03.03 | ₩30,918 | ₩33,241 | ₩28,088 | ₩30,811 | -0.35% | 113만 |
|---|
| 2026.03.02 | ₩29,850 | ₩33,908 | ₩29,743 | ₩33,588 | +12.52% | 92.3만 |
|---|
| 2026.02.27 | ₩34,923 | ₩35,617 | ₩29,369 | ₩32,947 | -5.66% | 127.2만 |
|---|
| 2026.02.26 | ₩36,231 | ₩39,835 | ₩35,510 | ₩37,646 | +3.91% | 201.4만 |
|---|
| 2026.02.25 | ₩30,757 | ₩34,335 | ₩29,690 | ₩33,855 | +10.07% | 123만 |
|---|
| 2026.02.24 | ₩27,660 | ₩30,597 | ₩26,913 | ₩29,636 | +7.14% | 118.9만 |
|---|
| 2026.02.23 | ₩26,272 | ₩29,156 | ₩25,791 | ₩28,248 | +7.52% | 77.8만 |
|---|
| 2026.02.20 | ₩28,889 | ₩30,117 | ₩26,325 | ₩27,874 | -3.51% | 157.7만 |
|---|
| 2026.02.19 | ₩27,660 | ₩30,864 | ₩27,020 | ₩30,384 | +9.85% | 134.7만 |
|---|
| 2026.02.18 | ₩26,859 | ₩30,704 | ₩25,791 | ₩28,782 | +7.16% | 86.8만 |
|---|
| 2026.02.17 | ₩26,886 | ₩29,690 | ₩25,444 | ₩27,073 | +0.70% | 100.5만 |
|---|
| 2026.02.13 | ₩26,699 | ₩29,209 | ₩24,563 | ₩28,728 | +7.60% | 146.5만 |
|---|
| 2026.02.12 | ₩29,182 | ₩29,182 | ₩24,483 | ₩25,097 | -14.00% | 171.7만 |
|---|
| 2026.02.11 | ₩33,054 | ₩33,054 | ₩28,034 | ₩30,651 | -7.27% | 136.1만 |
|---|
| 2026.02.10 | ₩33,588 | ₩35,777 | ₩32,039 | ₩32,680 | -2.70% | 55.8만 |
|---|
| 2026.02.09 | ₩33,427 | ₩36,738 | ₩31,986 | ₩35,243 | +5.43% | 83.4만 |
|---|
| 2026.02.06 | ₩27,981 | ₩35,777 | ₩27,500 | ₩35,670 | +27.48% | 160.8만 |
|---|
| 2026.02.05 | ₩32,573 | ₩33,080 | ₩25,685 | ₩26,165 | -19.67% | 142.9만 |
|---|
| 2026.02.04 | ₩38,660 | ₩39,301 | ₩31,185 | ₩35,296 | -8.70% | 139.1만 |
|---|
| 2026.02.03 | ₩40,049 | ₩40,369 | ₩35,430 | ₩39,942 | -0.27% | 88.6만 |
|---|
| 2026.02.02 | ₩40,690 | ₩40,690 | ₩35,772 | ₩37,859 | -6.96% | 84.8만 |
|---|
| 2026.01.30 | ₩47,204 | ₩47,204 | ₩37,352 | ₩39,942 | -15.38% | 146만 |
|---|
| 2026.01.29 | ₩57,243 | ₩57,670 | ₩45,282 | ₩48,432 | -15.39% | 151.6만 |
|---|
| 2026.01.28 | ₩61,835 | ₩62,957 | ₩58,204 | ₩60,340 | -2.42% | 82.6만 |
|---|
| 2026.01.27 | ₩60,447 | ₩63,250 | ₩57,029 | ₩61,835 | +2.30% | 65만 |
|---|
| 2026.01.26 | ₩69,151 | ₩70,860 | ₩57,029 | ₩59,112 | -14.52% | 106.9만 |
|---|
| 2026.01.23 | ₩78,389 | ₩79,991 | ₩67,976 | ₩69,311 | -11.58% | 87.3만 |
|---|
| 2026.01.22 | ₩75,612 | ₩81,806 | ₩74,437 | ₩78,549 | +3.88% | 95.3만 |
|---|
| 2026.01.21 | ₩82,554 | ₩87,573 | ₩63,277 | ₩70,913 | -14.10% | 192.9만 |
|---|
| 2026.01.20 | ₩76,867 | ₩89,442 | ₩71,287 | ₩80,151 | +4.27% | 118.5만 |
|---|
| 2026.01.16 | ₩79,937 | ₩87,200 | ₩77,107 | ₩83,675 | +4.68% | 62.9만 |
|---|
| 2026.01.15 | ₩88,855 | ₩90,056 | ₩78,068 | ₩78,282 | -11.90% | 78.2만 |
|---|
| 2026.01.14 | ₩75,559 | ₩84,957 | ₩72,835 | ₩84,903 | +12.37% | 64.4만 |
|---|
| 2026.01.13 | ₩86,399 | ₩88,962 | ₩76,360 | ₩77,481 | -10.32% | 73.6만 |
|---|
| 2026.01.12 | ₩76,894 | ₩84,903 | ₩74,224 | ₩84,102 | +9.38% | 66.5만 |
|---|
| 2026.01.09 | ₩84,476 | ₩92,112 | ₩79,297 | ₩79,403 | -6.01% | 98.1만 |
|---|
| 2026.01.08 | ₩79,884 | ₩90,350 | ₩78,175 | ₩82,821 | +3.68% | 68.9만 |
|---|
| 2026.01.07 | ₩81,967 | ₩90,873 | ₩80,098 | ₩82,501 | +0.65% | 63.1만 |
|---|
| 2026.01.06 | ₩81,005 | ₩85,614 | ₩74,064 | ₩83,675 | +3.30% | 56.5만 |
|---|
| 2026.01.05 | ₩73,316 | ₩86,719 | ₩72,782 | ₩81,486 | +11.14% | 94.5만 |
|---|
| 2026.01.02 | ₩67,229 | ₩75,206 | ₩61,462 | ₩73,156 | +8.82% | 79만 |
|---|
| 2025.12.31 | ₩66,534 | ₩67,923 | ₩63,437 | ₩64,879 | -2.49% | 42.2만 |
|---|
| 2025.12.30 | ₩67,682 | ₩69,653 | ₩64,356 | ₩66,321 | -2.01% | 51.4만 |
|---|
| 2025.12.29 | ₩64,185 | ₩69,044 | ₩61,622 | ₩66,321 | +3.33% | 97만 |
|---|
| 2025.12.26 | ₩80,098 | ₩80,098 | ₩66,534 | ₩66,908 | -16.47% | 86.1만 |
|---|
| 2025.12.24 | ₩85,064 | ₩85,491 | ₩77,908 | ₩81,379 | -4.33% | 65.8만 |
|---|
| 2025.12.23 | ₩91,098 | ₩97,185 | ₩84,102 | ₩85,544 | -6.10% | 78.2만 |
|---|
| 2025.12.22 | ₩83,141 | ₩103,806 | ₩82,127 | ₩98,573 | +18.56% | 113.9만 |
|---|
| 2025.12.19 | ₩73,049 | ₩79,777 | ₩72,462 | ₩78,068 | +6.87% | 49.1만 |
|---|
| 2025.12.18 | ₩77,428 | ₩79,617 | ₩68,884 | ₩72,462 | -6.41% | 68.9만 |
|---|
| 2025.12.17 | ₩82,180 | ₩89,015 | ₩70,005 | ₩70,646 | -14.04% | 59.6만 |
|---|
| 2025.12.16 | ₩75,666 | ₩83,302 | ₩74,491 | ₩80,258 | +6.07% | 60.3만 |
|---|
| 2025.12.15 | ₩95,797 | ₩96,331 | ₩77,695 | ₩77,695 | -18.90% | 68.8만 |
|---|
| 2025.12.12 | ₩98,894 | ₩102,792 | ₩89,069 | ₩94,889 | -4.05% | 57.4만 |
|---|
| 2025.12.11 | ₩96,491 | ₩104,287 | ₩87,306 | ₩103,379 | +7.14% | 74.4만 |
|---|
| 2025.12.10 | ₩111,069 | ₩111,069 | ₩97,190 | ₩97,719 | -12.02% | 72만 |
|---|
| 2025.12.09 | ₩110,588 | ₩117,049 | ₩101,457 | ₩114,860 | +3.86% | 47.2만 |
|---|
| 2025.12.08 | ₩118,958 | ₩124,939 | ₩105,171 | ₩115,541 | -2.87% | 86.9만 |
|---|
| 2025.12.05 | ₩126,634 | ₩126,968 | ₩107,312 | ₩114,313 | -9.73% | 129.7만 |
|---|
| 2025.12.04 | ₩98,921 | ₩132,415 | ₩97,106 | ₩131,761 | +33.20% | 164.6만 |
|---|
| 2025.12.03 | ₩84,770 | ₩102,299 | ₩82,928 | ₩100,656 | +18.74% | 54.1만 |
|---|
| 2025.12.02 | ₩86,118 | ₩92,753 | ₩83,288 | ₩85,392 | -0.84% | 54.8만 |
|---|
| 2025.12.01 | ₩94,041 | ₩94,115 | ₩82,296 | ₩82,634 | -12.13% | 41.7만 |
|---|
| 2025.11.28 | ₩100,069 | ₩102,925 | ₩97,158 | ₩99,249 | -0.82% | 24.8만 |
|---|
| 2025.11.26 | ₩105,729 | ₩106,530 | ₩97,452 | ₩99,815 | -5.59% | 55.4만 |
|---|
| 2025.11.25 | ₩99,121 | ₩109,527 | ₩92,019 | ₩103,833 | +4.75% | 87.9만 |
|---|
| 2025.11.24 | ₩87,520 | ₩108,813 | ₩86,545 | ₩107,865 | +23.25% | 74.3만 |
|---|
| 2025.11.21 | ₩82,981 | ₩86,759 | ₩67,853 | ₩86,072 | +3.72% | 134.1만 |
|---|
| 2025.11.20 | ₩110,001 | ₩113,820 | ₩80,071 | ₩80,685 | -26.65% | 106만 |
|---|
| 2025.11.19 | ₩105,155 | ₩116,716 | ₩101,470 | ₩102,525 | -2.50% | 80.4만 |
|---|
| 2025.11.18 | ₩93,647 | ₩106,423 | ₩93,447 | ₩104,447 | +11.53% | 73.1만 |
|---|
| 2025.11.17 | ₩99,147 | ₩107,264 | ₩93,300 | ₩97,025 | -2.14% | 74.8만 |
|---|
| 2025.11.14 | ₩88,054 | ₩114,366 | ₩86,539 | ₩103,099 | +17.09% | 200.9만 |
|---|
| 2025.11.13 | ₩118,611 | ₩121,882 | ₩97,671 | ₩101,243 | -14.64% | 150.8만 |
|---|
| 2025.11.12 | ₩160,369 | ₩163,699 | ₩128,170 | ₩130,279 | -18.76% | 91.4만 |
|---|
| 2025.11.11 | ₩160,102 | ₩171,570 | ₩150,407 | ₩162,785 | +1.68% | 78.1만 |
|---|
| 2025.11.10 | ₩194,076 | ₩200,511 | ₩177,309 | ₩181,034 | -6.72% | 46.9만 |
|---|
| 2025.11.07 | ₩178,998 | ₩190,472 | ₩154,682 | ₩189,871 | +6.07% | 86.9만 |
|---|
| 2025.11.06 | ₩233,484 | ₩233,484 | ₩196,506 | ₩198,242 | -15.09% | 44.8만 |
|---|
| 2025.11.05 | ₩223,272 | ₩243,777 | ₩208,475 | ₩235,754 | +5.59% | 56.4만 |
|---|
| 2025.11.04 | ₩234,953 | ₩257,298 | ₩203,489 | ₩209,722 | -10.74% | 59.4만 |
|---|
| 2025.11.03 | ₩345,101 | ₩346,622 | ₩262,791 | ₩264,963 | -23.22% | 88.1만 |
|---|
| 2025.10.31 | ₩313,595 | ₩349,693 | ₩307,054 | ₩347,931 | +10.95% | 72.9만 |
|---|
| 2025.10.30 | ₩257,647 | ₩325,023 | ₩253,642 | ₩318,788 | +23.73% | 65.7만 |
|---|
| 2025.10.29 | ₩253,949 | ₩284,346 | ₩244,725 | ₩277,191 | +9.15% | 63.6만 |
|---|
| 2025.10.28 | ₩290,247 | ₩331,444 | ₩245,633 | ₩247,128 | -14.86% | 108.9만 |
|---|
| 2025.10.27 | ₩283,679 | ₩325,610 | ₩278,306 | ₩293,691 | +3.53% | 68.2만 |
|---|
| 2025.10.24 | ₩309,390 | ₩340,415 | ₩271,791 | ₩273,373 | -11.64% | 109.4만 |
|---|
| 2025.10.23 | ₩297,095 | ₩317,720 | ₩261,265 | ₩285,948 | -3.75% | 224.7만 |
|---|
| 2025.10.22 | ₩276,510 | ₩293,705 | ₩211,071 | ₩239,425 | -13.41% | 146.4만 |
|---|
| 2025.10.21 | ₩341,550 | ₩357,142 | ₩284,387 | ₩299,165 | -12.41% | 69.8만 |
|---|
| 2025.10.20 | ₩429,704 | ₩432,607 | ₩336,343 | ₩354,058 | -17.60% | 66.4만 |
|---|
| 2025.10.17 | ₩380,464 | ₩443,067 | ₩360,439 | ₩408,097 | +7.26% | 132.6만 |
|---|
| 2025.10.16 | ₩592,215 | ₩600,829 | ₩418,475 | ₩440,030 | -25.70% | 122.3만 |
|---|
| 2025.10.15 | ₩666,225 | ₩666,225 | ₩500,610 | ₩630,408 | -5.38% | 109만 |
|---|
| 2025.10.14 | ₩598,196 | ₩669,883 | ₩492,467 | ₩626,016 | +4.65% | 97.9만 |
|---|
| 2025.10.13 | ₩446,651 | ₩603,929 | ₩446,651 | ₩601,239 | +34.61% | 102.3만 |
|---|
| 2025.10.10 | ₩479,691 | ₩503,280 | ₩400,488 | ₩402,824 | -16.02% | 141.6만 |
|---|