시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2x Short RGTI ETF 과거 주가
Defiance Daily Target 2x Short RGTI ETF · RGTZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2x Short RGTI ETF · RGTZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,564 | ₩26,282 | ₩25,006 | ₩25,458 | -0.41% | 11.2만 |
| 2026.10.08 | ₩24,136 | ₩26,443 | ₩23,875 | ₩25,212 | +4.46% | 27.3만 |
| 2026.10.07 | ₩23,251 | ₩24,123 | ₩22,983 | ₩23,653 | +1.73% | 48.2만 |
| 2026.10.06 | ₩21,629 | ₩22,608 | ₩20,382 | ₩22,097 | +2.16% | 20.7만 |
| 2026.10.05 | ₩22,044 | ₩23,117 | ₩22,004 | ₩22,181 | +0.62% | 21.3만 |
| 2026.10.02 | ₩19,684 | ₩22,125 | ₩19,671 | ₩21,924 | +11.38% | 32.4만 |
| 2026.10.01 | ₩20,529 | ₩21,273 | ₩20,060 | ₩21,066 | +2.61% | 46.2만 |
| 2026.09.30 | ₩20,395 | ₩20,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,714 |
| +1.56% |
| 73.8만 |
| 2026.09.29 | ₩19,108 | ₩20,730 | ₩19,108 | ₩20,730 | +8.49% | 34.6만 |
|---|
| 2026.09.28 | ₩19,054 | ₩20,315 | ₩18,598 | ₩20,140 | +5.70% | 52.1만 |
|---|
| 2026.09.25 | ₩19,108 | ₩19,262 | ₩17,231 | ₩18,759 | -1.82% | 58.5만 |
|---|
| 2026.09.24 | ₩21,226 | ₩21,293 | ₩18,907 | ₩19,155 | -9.76% | 62만 |
|---|
| 2026.09.23 | ₩16,654 | ₩20,422 | ₩16,493 | ₩20,315 | +21.98% | 61.2만 |
|---|
| 2026.09.22 | ₩19,296 | ₩20,181 | ₩19,188 | ₩19,202 | -0.49% | 35.7만 |
|---|
| 2026.09.21 | ₩19,778 | ₩20,328 | ₩19,175 | ₩19,188 | -2.98% | 41.6만 |
|---|
| 2026.09.18 | ₩19,979 | ₩23,037 | ₩19,979 | ₩21,200 | +6.11% | 40.1만 |
|---|
| 2026.09.17 | ₩22,916 | ₩23,023 | ₩20,261 | ₩20,771 | -9.36% | 70.7만 |
|---|
| 2026.09.16 | ₩23,493 | ₩25,946 | ₩23,131 | ₩24,673 | +5.02% | 35.3만 |
|---|
| 2026.09.15 | ₩23,707 | ₩24,155 | ₩22,594 | ₩23,895 | +0.79% | 23.1만 |
|---|
| 2026.09.14 | ₩25,477 | ₩25,477 | ₩22,447 | ₩23,305 | -8.53% | 30.2만 |
|---|
| 2026.09.11 | ₩23,426 | ₩23,948 | ₩21,736 | ₩23,365 | -0.26% | 22.5만 |
|---|
| 2026.09.10 | ₩24,927 | ₩24,927 | ₩22,916 | ₩23,734 | -4.79% | 40.4만 |
|---|
| 2026.09.09 | ₩22,527 | ₩23,834 | ₩21,723 | ₩23,600 | +4.76% | 89.5만 |
|---|
| 2026.09.08 | ₩20,315 | ₩23,432 | ₩18,169 | ₩21,991 | +8.25% | 127.2만 |
|---|
| 2026.09.04 | ₩24,002 | ₩24,606 | ₩23,265 | ₩24,002 | 0.00% | 54.2만 |
|---|
| 2026.09.03 | ₩25,276 | ₩25,276 | ₩23,674 | ₩24,069 | -4.77% | 77.3만 |
|---|
| 2026.09.02 | ₩25,544 | ₩26,148 | ₩24,673 | ₩25,276 | -1.05% | 83.8만 |
|---|
| 2026.09.01 | ₩24,807 | ₩25,477 | ₩24,036 | ₩24,874 | +0.27% | 37.1만 |
|---|
| 2026.08.31 | ₩23,466 | ₩23,600 | ₩22,292 | ₩22,929 | -2.29% | 28.8만 |
|---|
| 2026.08.28 | ₩21,521 | ₩23,600 | ₩21,220 | ₩23,131 | +7.48% | 67.7만 |
|---|
| 2026.08.27 | ₩21,656 | ₩22,326 | ₩20,382 | ₩21,052 | -2.79% | 98.3만 |
|---|
| 2026.08.26 | ₩20,650 | ₩22,594 | ₩20,181 | ₩22,460 | +8.77% | 87만 |
|---|
| 2026.08.25 | ₩20,449 | ₩21,790 | ₩19,443 | ₩20,181 | -1.31% | 86.7만 |
|---|
| 2026.08.24 | ₩19,577 | ₩21,823 | ₩19,477 | ₩21,723 | +10.96% | 120.8만 |
|---|
| 2026.08.21 | ₩23,399 | ₩23,399 | ₩18,236 | ₩18,639 | -20.34% | 168.2만 |
|---|
| 2026.08.20 | ₩21,924 | ₩25,209 | ₩21,830 | ₩24,136 | +10.09% | 94.2만 |
|---|
| 2026.08.19 | ₩20,985 | ₩22,534 | ₩19,979 | ₩21,790 | +3.83% | 130.1만 |
|---|
| 2026.08.18 | ₩20,415 | ₩20,549 | ₩18,437 | ₩20,248 | -0.82% | 93.2만 |
|---|
| 2026.08.17 | ₩18,370 | ₩19,175 | ₩17,834 | ₩18,303 | -0.36% | 61.2만 |
|---|
| 2026.08.14 | ₩18,773 | ₩18,940 | ₩17,298 | ₩18,169 | -3.21% | 102.9만 |
|---|
| 2026.08.13 | ₩19,175 | ₩19,208 | ₩17,056 | ₩18,639 | -2.80% | 131.7만 |
|---|
| 2026.08.12 | ₩18,672 | ₩20,482 | ₩18,437 | ₩19,041 | +1.97% | 101.9만 |
|---|
| 2026.08.11 | ₩20,080 | ₩21,119 | ₩19,443 | ₩19,778 | -1.50% | 95.6만 |
|---|
| 2026.08.10 | ₩20,181 | ₩21,186 | ₩19,443 | ₩20,851 | +3.32% | 73.8만 |
|---|
| 2026.08.07 | ₩23,935 | ₩24,673 | ₩20,154 | ₩20,181 | -15.69% | 95.8만 |
|---|
| 2026.08.06 | ₩25,544 | ₩25,745 | ₩22,728 | ₩24,404 | -4.46% | 109.1만 |
|---|
| 2026.08.05 | ₩22,628 | ₩24,002 | ₩22,091 | ₩23,734 | +4.89% | 87.2만 |
|---|
| 2026.08.04 | ₩25,209 | ₩25,276 | ₩21,186 | ₩22,259 | -11.70% | 75.7만 |
|---|
| 2026.08.03 | ₩31,612 | ₩32,517 | ₩25,812 | ₩27,086 | -14.32% | 67.5만 |
|---|
| 2026.07.31 | ₩30,371 | ₩32,383 | ₩28,729 | ₩31,645 | +4.19% | 73.8만 |
|---|
| 2026.07.30 | ₩40,227 | ₩40,763 | ₩31,109 | ₩32,048 | -20.33% | 75.7만 |
|---|
| 2026.07.29 | ₩36,975 | ₩43,043 | ₩36,607 | ₩42,641 | +15.32% | 56.5만 |
|---|
| 2026.07.28 | ₩34,126 | ₩38,082 | ₩33,891 | ₩36,271 | +6.29% | 65.1만 |
|---|
| 2026.07.27 | ₩34,863 | ₩36,064 | ₩29,064 | ₩31,846 | -8.65% | 118.4만 |
|---|
| 2026.07.24 | ₩36,875 | ₩40,294 | ₩36,540 | ₩40,227 | +9.09% | 47.7만 |
|---|
| 2026.07.23 | ₩37,076 | ₩37,679 | ₩33,455 | ₩36,875 | -0.54% | 61.1만 |
|---|
| 2026.07.22 | ₩35,869 | ₩36,003 | ₩33,724 | ₩35,132 | -2.06% | 60.5만 |
|---|
| 2026.07.21 | ₩38,015 | ₩38,417 | ₩34,394 | ₩35,065 | -7.76% | 64.7만 |
|---|
| 2026.07.20 | ₩40,529 | ₩41,635 | ₩38,423 | ₩40,830 | +0.74% | 43.1만 |
|---|
| 2026.07.17 | ₩44,384 | ₩46,026 | ₩39,040 | ₩41,903 | -5.59% | 70.8만 |
|---|
| 2026.07.16 | ₩38,551 | ₩42,808 | ₩37,847 | ₩42,037 | +9.04% | 57.4만 |
|---|
| 2026.07.15 | ₩32,651 | ₩37,981 | ₩31,980 | ₩36,540 | +11.91% | 71.8만 |
|---|
| 2026.07.14 | ₩34,595 | ₩35,601 | ₩32,483 | ₩33,053 | -4.46% | 77.3만 |
|---|
| 2026.07.13 | ₩33,657 | ₩37,545 | ₩33,187 | ₩36,674 | +8.96% | 77.9만 |
|---|
| 2026.07.10 | ₩29,835 | ₩32,785 | ₩29,500 | ₩32,249 | +8.09% | 66.2만 |
|---|
| 2026.07.09 | ₩30,774 | ₩31,712 | ₩29,433 | ₩30,707 | -0.22% | 92.4만 |
|---|
| 2026.07.08 | ₩33,523 | ₩33,851 | ₩30,505 | ₩30,908 | -7.80% | 93.9만 |
|---|
| 2026.07.07 | ₩29,634 | ₩33,657 | ₩29,634 | ₩32,584 | +9.95% | 88.5만 |
|---|
| 2026.07.06 | ₩28,695 | ₩29,098 | ₩26,101 | ₩28,360 | -1.17% | 135.2만 |
|---|
| 2026.07.02 | ₩26,215 | ₩29,647 | ₩23,633 | ₩28,561 | +8.95% | 140.2만 |
|---|
| 2026.07.01 | ₩25,477 | ₩26,684 | ₩23,834 | ₩26,550 | +4.21% | 231.9만 |
|---|
| 2026.06.30 | ₩25,946 | ₩26,349 | ₩24,069 | ₩24,901 | -4.03% | 137.5만 |
|---|
| 2026.06.29 | ₩26,952 | ₩28,427 | ₩23,667 | ₩24,793 | -8.01% | 146.8만 |
|---|
| 2026.06.26 | ₩29,433 | ₩30,103 | ₩26,315 | ₩28,360 | -3.64% | 184.1만 |
|---|
| 2026.06.25 | ₩24,069 | ₩28,360 | ₩22,929 | ₩28,025 | +16.43% | 203.8만 |
|---|
| 2026.06.24 | ₩22,527 | ₩26,282 | ₩22,326 | ₩25,276 | +12.20% | 172.9만 |
|---|
| 2026.06.23 | ₩22,996 | ₩23,734 | ₩19,175 | ₩21,723 | -5.54% | 294.4만 |
|---|
| 2026.06.22 | ₩22,527 | ₩23,499 | ₩19,376 | ₩21,454 | -4.76% | 302.9만 |
|---|
| 2026.06.18 | ₩23,063 | ₩26,081 | ₩21,387 | ₩21,689 | -5.96% | 253.9만 |
|---|
| 2026.06.17 | ₩22,795 | ₩24,606 | ₩21,790 | ₩24,471 | +7.35% | 254.7만 |
|---|
| 2026.06.16 | ₩21,186 | ₩23,935 | ₩20,449 | ₩23,533 | +11.08% | 200.4만 |
|---|
| 2026.06.15 | ₩20,583 | ₩21,253 | ₩18,102 | ₩19,912 | -3.26% | 403.6만 |
|---|
| 2026.06.12 | ₩24,673 | ₩25,611 | ₩21,662 | ₩23,935 | -2.99% | 248.9만 |
|---|
| 2026.06.11 | ₩28,896 | ₩29,232 | ₩23,231 | ₩24,874 | -13.92% | 334만 |
|---|
| 2026.06.10 | ₩28,025 | ₩28,729 | ₩24,538 | ₩28,427 | +1.44% | 413.9만 |
|---|
| 2026.06.09 | ₩23,533 | ₩30,505 | ₩21,588 | ₩27,891 | +18.52% | 466.4만 |
|---|
| 2026.06.08 | ₩24,471 | ₩26,013 | ₩20,851 | ₩23,466 | -4.11% | 399.1만 |
|---|
| 2026.06.05 | ₩21,924 | ₩27,220 | ₩21,924 | ₩26,282 | +19.88% | 611.6만 |
|---|
| 2026.06.04 | ₩21,723 | ₩22,527 | ₩18,974 | ₩20,449 | -5.86% | 582.3만 |
|---|
| 2026.06.03 | ₩17,499 | ₩20,985 | ₩15,621 | ₩20,650 | +18.01% | 665.7만 |
|---|
| 2026.06.02 | ₩19,175 | ₩19,242 | ₩16,627 | ₩17,164 | -10.49% | 499.3만 |
|---|
| 2026.06.01 | ₩20,449 | ₩21,320 | ₩17,700 | ₩19,041 | -6.89% | 791.5만 |
|---|
| 2026.05.29 | ₩18,035 | ₩20,583 | ₩17,867 | ₩19,175 | +6.32% | 698.1만 |
|---|
| 2026.05.28 | ₩21,052 | ₩22,386 | ₩16,694 | ₩17,432 | -17.20% | 1004.6만 |
|---|
| 2026.05.27 | ₩21,588 | ₩23,265 | ₩20,046 | ₩21,521 | -0.31% | 522.3만 |
|---|
| 2026.05.26 | ₩19,510 | ₩22,795 | ₩18,773 | ₩20,784 | +6.53% | 956.1만 |
|---|
| 2026.05.22 | ₩29,098 | ₩29,701 | ₩15,018 | ₩18,706 | -35.71% | 2667.6만 |
|---|
| 2026.05.21 | ₩64,900 | ₩66,911 | ₩31,846 | ₩32,115 | -50.52% | 808.4만 |
|---|
| 2026.05.20 | ₩90,645 | ₩94,192 | ₩78,309 | ₩82,130 | -9.39% | 47.9만 |
|---|
| 2026.05.19 | ₩90,645 | ₩98,221 | ₩84,745 | ₩92,924 | +2.51% | 42.3만 |
|---|
| 2026.05.18 | ₩76,096 | ₩91,315 | ₩75,895 | ₩86,555 | +13.74% | 49.8만 |
|---|
| 2026.05.15 | ₩72,543 | ₩77,906 | ₩72,006 | ₩76,096 | +4.90% | 68.6만 |
|---|
| 2026.05.14 | ₩75,560 | ₩77,772 | ₩62,285 | ₩66,375 | -12.16% | 88.2만 |
|---|
| 2026.05.13 | ₩69,257 | ₩77,035 | ₩68,621 | ₩73,146 | +5.61% | 62.7만 |
|---|
| 2026.05.12 | ₩60,206 | ₩73,481 | ₩57,525 | ₩68,922 | +14.48% | 160.1만 |
|---|
| 2026.05.11 | ₩75,560 | ₩77,035 | ₩57,927 | ₩60,810 | -19.52% | 156.8만 |
|---|
| 2026.05.08 | ₩73,615 | ₩82,599 | ₩72,140 | ₩72,677 | -1.28% | 42만 |
|---|
| 2026.05.07 | ₩72,409 | ₩79,482 | ₩69,392 | ₩77,839 | +7.50% | 57.3만 |
|---|
| 2026.05.06 | ₩79,717 | ₩80,689 | ₩66,106 | ₩66,710 | -16.32% | 91.2만 |
|---|
| 2026.05.05 | ₩85,952 | ₩95,063 | ₩81,057 | ₩83,002 | -3.43% | 35.5만 |
|---|
| 2026.05.04 | ₩91,315 | ₩92,790 | ₩79,180 | ₩88,566 | -3.01% | 56만 |
|---|
| 2026.05.01 | ₩93,863 | ₩98,221 | ₩89,505 | ₩90,913 | -3.14% | 23.6만 |
|---|
| 2026.04.30 | ₩110,557 | ₩111,295 | ₩90,980 | ₩91,986 | -16.80% | 40.6만 |
|---|
| 2026.04.29 | ₩109,484 | ₩121,318 | ₩109,216 | ₩110,825 | +1.22% | 47.8만 |
|---|
| 2026.04.28 | ₩106,166 | ₩111,429 | ₩104,724 | ₩107,205 | +0.98% | 26.3만 |
|---|
| 2026.04.27 | ₩110,155 | ₩111,228 | ₩100,970 | ₩101,573 | -7.79% | 30.5만 |
|---|
| 2026.04.24 | ₩98,891 | ₩111,764 | ₩98,891 | ₩105,328 | +6.51% | 45.2만 |
|---|
| 2026.04.23 | ₩92,120 | ₩105,998 | ₩89,210 | ₩102,780 | +11.57% | 54.3만 |
|---|
| 2026.04.22 | ₩84,074 | ₩92,663 | ₩79,918 | ₩88,566 | +5.34% | 69.6만 |
|---|
| 2026.04.21 | ₩78,443 | ₩90,243 | ₩77,370 | ₩89,237 | +13.76% | 64.9만 |
|---|
| 2026.04.20 | ₩80,856 | ₩85,214 | ₩76,901 | ₩78,711 | -2.65% | 75.8만 |
|---|
| 2026.04.17 | ₩76,364 | ₩82,868 | ₩74,561 | ₩77,437 | +1.40% | 71.9만 |
|---|
| 2026.04.16 | ₩80,119 | ₩92,187 | ₩75,325 | ₩80,856 | +0.92% | 132.1만 |
|---|
| 2026.04.15 | ₩100,299 | ₩110,349 | ₩78,577 | ₩83,471 | -16.78% | 167.5만 |
|---|
| 2026.04.14 | ₩136,973 | ₩137,442 | ₩104,456 | ₩114,580 | -16.35% | 77.2만 |
|---|
| 2026.04.13 | ₩164,797 | ₩169,691 | ₩147,030 | ₩149,443 | -9.32% | 25.6만 |
|---|
| 2026.04.10 | ₩165,132 | ₩167,344 | ₩150,650 | ₩159,567 | -3.37% | 29만 |
|---|
| 2026.04.09 | ₩168,819 | ₩174,451 | ₩159,768 | ₩167,881 | -0.56% | 30.7만 |
|---|
| 2026.04.08 | ₩147,566 | ₩173,512 | ₩140,996 | ₩163,657 | +10.90% | 41.7만 |
|---|
| 2026.04.07 | ₩175,658 | ₩195,704 | ₩175,524 | ₩181,156 | +3.13% | 22.7만 |
|---|
| 2026.04.06 | ₩177,066 | ₩182,114 | ₩165,266 | ₩174,719 | -1.33% | 15.1만 |
|---|
| 2026.04.02 | ₩212,264 | ₩214,061 | ₩173,043 | ₩174,384 | -17.85% | 31.7만 |
|---|
| 2026.04.01 | ₩175,323 | ₩195,624 | ₩169,020 | ₩194,296 | +10.82% | 23.1만 |
|---|
| 2026.03.31 | ₩209,951 | ₩214,678 | ₩177,669 | ₩181,826 | -13.40% | 27.7만 |
|---|
| 2026.03.30 | ₩202,811 | ₩232,311 | ₩199,794 | ₩220,042 | +8.50% | 22.2만 |
|---|
| 2026.03.27 | ₩186,519 | ₩210,186 | ₩182,094 | ₩206,767 | +10.86% | 30.1만 |
|---|
| 2026.03.26 | ₩172,976 | ₩184,709 | ₩170,562 | ₩179,949 | +4.03% | 20만 |
|---|
| 2026.03.25 | ₩148,505 | ₩172,306 | ₩142,135 | ₩164,663 | +10.88% | 39.4만 |
|---|
| 2026.03.24 | ₩158,897 | ₩166,674 | ₩147,767 | ₩156,751 | -1.35% | 31.3만 |
|---|
| 2026.03.23 | ₩170,697 | ₩173,311 | ₩151,589 | ₩152,125 | -10.88% | 33.2만 |
|---|
| 2026.03.20 | ₩170,965 | ₩185,815 | ₩168,417 | ₩174,518 | +2.08% | 19만 |
|---|
| 2026.03.19 | ₩170,093 | ₩178,809 | ₩160,982 | ₩165,534 | -2.68% | 22.8만 |
|---|
| 2026.03.18 | ₩154,472 | ₩160,707 | ₩149,980 | ₩158,561 | +2.65% | 46.4만 |
|---|
| 2026.03.17 | ₩150,583 | ₩158,763 | ₩145,823 | ₩149,577 | -0.67% | 21.9만 |
|---|
| 2026.03.16 | ₩143,744 | ₩162,383 | ₩136,437 | ₩152,192 | +5.88% | 31만 |
|---|
| 2026.03.13 | ₩146,493 | ₩156,617 | ₩131,408 | ₩150,985 | +3.07% | 44.8만 |
|---|
| 2026.03.12 | ₩143,812 | ₩157,824 | ₩143,409 | ₩153,801 | +6.95% | 27.1만 |
|---|
| 2026.03.11 | ₩139,051 | ₩145,890 | ₩131,127 | ₩139,856 | +0.58% | 42.1만 |
|---|
| 2026.03.10 | ₩131,475 | ₩139,856 | ₩125,911 | ₩139,320 | +5.97% | 31만 |
|---|
| 2026.03.09 | ₩147,834 | ₩155,243 | ₩129,598 | ₩131,207 | -11.25% | 51.1만 |
|---|
| 2026.03.06 | ₩148,002 | ₩148,907 | ₩131,945 | ₩141,197 | -4.60% | 57만 |
|---|
| 2026.03.05 | ₩142,068 | ₩157,422 | ₩141,599 | ₩143,208 | +0.80% | 71.6만 |
|---|
| 2026.03.04 | ₩143,141 | ₩145,984 | ₩128,056 | ₩131,475 | -8.15% | 50.4만 |
|---|
| 2026.03.03 | ₩145,756 | ₩155,880 | ₩135,498 | ₩145,354 | -0.28% | 49.2만 |
|---|
| 2026.03.02 | ₩149,846 | ₩150,784 | ₩132,950 | ₩134,626 | -10.16% | 33.5만 |
|---|
| 2026.02.27 | ₩129,732 | ₩149,303 | ₩129,129 | ₩137,643 | +6.10% | 54.6만 |
|---|
| 2026.02.26 | ₩128,726 | ₩132,347 | ₩114,446 | ₩122,826 | -4.58% | 90.3만 |
|---|
| 2026.02.25 | ₩156,014 | ₩162,249 | ₩136,993 | ₩139,320 | -10.70% | 52만 |
|---|
| 2026.02.24 | ₩174,719 | ₩180,351 | ₩157,019 | ₩162,517 | -6.98% | 31.1만 |
|---|
| 2026.02.23 | ₩184,039 | ₩187,994 | ₩166,406 | ₩171,836 | -6.63% | 36.8만 |
|---|
| 2026.02.20 | ₩168,819 | ₩183,368 | ₩162,651 | ₩174,518 | +3.38% | 46.1만 |
|---|
| 2026.02.19 | ₩178,641 | ₩182,698 | ₩159,976 | ₩161,914 | -9.36% | 60.2만 |
|---|
| 2026.02.18 | ₩185,681 | ₩193,492 | ₩159,634 | ₩172,574 | -7.06% | 35.9만 |
|---|
| 2026.02.17 | ₩186,720 | ₩195,101 | ₩169,289 | ₩185,111 | -0.86% | 50.4만 |
|---|
| 2026.02.13 | ₩191,447 | ₩209,851 | ₩171,032 | ₩175,122 | -8.53% | 47.3만 |
|---|
| 2026.02.12 | ₩184,642 | ₩210,387 | ₩183,636 | ₩206,163 | +11.66% | 56.3만 |
|---|
| 2026.02.11 | ₩163,657 | ₩189,402 | ₩163,657 | ₩175,323 | +7.13% | 68.9만 |
|---|
| 2026.02.10 | ₩160,841 | ₩169,087 | ₩152,695 | ₩165,735 | +3.04% | 29.5만 |
|---|
| 2026.02.09 | ₩163,456 | ₩169,349 | ₩148,840 | ₩154,941 | -5.21% | 38.6만 |
|---|
| 2026.02.06 | ₩220,980 | ₩229,093 | ₩152,661 | ₩154,069 | -30.28% | 63.4만 |
|---|
| 2026.02.05 | ₩208,979 | ₩246,793 | ₩205,560 | ₩242,502 | +16.04% | 55.6만 |
|---|
| 2026.02.04 | ₩179,815 | ₩211,728 | ₩176,529 | ₩193,626 | +7.68% | 63.4만 |
|---|
| 2026.02.03 | ₩173,915 | ₩196,643 | ₩172,842 | ₩174,183 | +0.15% | 50.8만 |
|---|
| 2026.02.02 | ₩172,574 | ₩194,498 | ₩172,037 | ₩185,245 | +7.34% | 47.8만 |
|---|
| 2026.01.30 | ₩154,271 | ₩184,977 | ₩154,271 | ₩176,127 | +14.17% | 69.4만 |
|---|
| 2026.01.29 | ₩132,950 | ₩158,494 | ₩131,945 | ₩151,522 | +13.97% | 75.9만 |
|---|
| 2026.01.28 | ₩123,631 | ₩131,207 | ₩121,821 | ₩127,184 | +2.87% | 70.1만 |
|---|
| 2026.01.27 | ₩126,313 | ₩135,163 | ₩121,217 | ₩124,100 | -1.75% | 45.2만 |
|---|
| 2026.01.26 | ₩114,647 | ₩134,425 | ₩111,563 | ₩131,006 | +14.27% | 58.8만 |
|---|
| 2026.01.23 | ₩102,445 | ₩116,122 | ₩100,568 | ₩114,312 | +11.58% | 102.8만 |
|---|
| 2026.01.22 | ₩107,942 | ₩110,088 | ₩98,355 | ₩102,914 | -4.66% | 184.5만 |
|---|
| 2026.01.21 | ₩100,836 | ₩126,380 | ₩94,332 | ₩115,720 | +14.76% | 157.7만 |
|---|
| 2026.01.20 | ₩108,412 | ₩114,982 | ₩93,394 | ₩104,657 | -3.46% | 200.5만 |
|---|
| 2026.01.16 | ₩104,925 | ₩109,484 | ₩95,405 | ₩100,031 | -4.66% | 154.8만 |
|---|
| 2026.01.15 | ₩96,880 | ₩108,881 | ₩95,874 | ₩108,412 | +11.90% | 132만 |
|---|
| 2026.01.14 | ₩115,451 | ₩119,608 | ₩101,238 | ₩101,774 | -11.85% | 98.8만 |
|---|
| 2026.01.13 | ₩102,445 | ₩114,513 | ₩98,891 | ₩112,971 | +10.27% | 90.2만 |
|---|
| 2026.01.12 | ₩115,183 | ₩119,273 | ₩104,121 | ₩104,925 | -8.91% | 103.6만 |
|---|
| 2026.01.09 | ₩105,596 | ₩112,300 | ₩96,545 | ₩112,099 | +6.16% | 134.3만 |
|---|
| 2026.01.08 | ₩112,099 | ₩114,660 | ₩98,690 | ₩108,211 | -3.47% | 145.8만 |
|---|
| 2026.01.07 | ₩109,887 | ₩112,434 | ₩98,878 | ₩109,015 | -0.79% | 110.9만 |
|---|
| 2026.01.06 | ₩112,233 | ₩121,553 | ₩105,663 | ₩108,009 | -3.76% | 107.8만 |
|---|
| 2026.01.05 | ₩125,508 | ₩126,983 | ₩102,646 | ₩111,295 | -11.32% | 146.1만 |
|---|
| 2026.01.02 | ₩140,057 | ₩152,527 | ₩121,539 | ₩126,782 | -9.48% | 83.4만 |
|---|
| 2025.12.31 | ₩143,208 | ₩149,846 | ₩140,781 | ₩146,560 | +2.34% | 40.8만 |
|---|
| 2025.12.30 | ₩142,001 | ₩148,706 | ₩136,913 | ₩143,879 | +1.32% | 37.6만 |
|---|
| 2025.12.29 | ₩150,985 | ₩156,215 | ₩139,923 | ₩146,024 | -3.29% | 88.1만 |
|---|
| 2025.12.26 | ₩124,972 | ₩145,622 | ₩124,972 | ₩145,018 | +16.04% | 60.4만 |
|---|
| 2025.12.24 | ₩119,005 | ₩129,129 | ₩118,603 | ₩123,899 | +4.11% | 64.8만 |
|---|
| 2025.12.23 | ₩113,574 | ₩120,949 | ₩106,736 | ₩118,938 | +4.72% | 160.9만 |
|---|
| 2025.12.22 | ₩134,090 | ₩136,101 | ₩96,545 | ₩105,797 | -21.10% | 243만 |
|---|
| 2025.12.19 | ₩155,746 | ₩155,746 | ₩139,923 | ₩143,409 | -7.92% | 88.9만 |
|---|
| 2025.12.18 | ₩146,627 | ₩166,339 | ₩141,532 | ₩158,226 | +7.91% | 143.3만 |
|---|
| 2025.12.17 | ₩142,806 | ₩164,026 | ₩130,067 | ₩162,986 | +14.13% | 119.4만 |
|---|
| 2025.12.16 | ₩154,941 | ₩157,288 | ₩140,660 | ₩145,823 | -5.88% | 83.4만 |
|---|
| 2025.12.15 | ₩126,648 | ₩151,656 | ₩126,179 | ₩151,321 | +19.48% | 101.7만 |
|---|
| 2025.12.12 | ₩124,570 | ₩135,565 | ₩119,340 | ₩128,525 | +3.18% | 133.9만 |
|---|
| 2025.12.11 | ₩129,531 | ₩141,130 | ₩118,334 | ₩119,742 | -7.56% | 195.5만 |
|---|
| 2025.12.10 | ₩115,317 | ₩128,056 | ₩115,317 | ₩127,989 | +10.99% | 132.5만 |
|---|
| 2025.12.09 | ₩115,653 | ₩123,148 | ₩109,820 | ₩111,831 | -3.30% | 139.1만 |
|---|
| 2025.12.08 | ₩107,909 | ₩121,687 | ₩101,975 | ₩111,563 | +3.39% | 188.1만 |
|---|
| 2025.12.05 | ₩103,383 | ₩118,200 | ₩103,249 | ₩112,636 | +8.95% | 320.8만 |
|---|
| 2025.12.04 | ₩148,102 | ₩151,522 | ₩99,227 | ₩100,635 | -32.05% | 349.4만 |
|---|
| 2025.12.03 | ₩178,273 | ₩183,502 | ₩143,074 | ₩146,627 | -17.75% | 126.8만 |
|---|
| 2025.12.02 | ₩177,200 | ₩184,039 | ₩162,316 | ₩178,407 | +0.68% | 113.3만 |
|---|
| 2025.12.01 | ₩168,015 | ₩186,606 | ₩167,277 | ₩185,715 | +10.53% | 108.2만 |
|---|
| 2025.11.28 | ₩158,360 | ₩163,456 | ₩152,863 | ₩159,031 | +0.42% | 47만 |
|---|
| 2025.11.26 | ₩151,287 | ₩164,260 | ₩149,913 | ₩160,372 | +6.00% | 123.3만 |
|---|
| 2025.11.25 | ₩162,450 | ₩172,574 | ₩147,499 | ₩155,075 | -4.54% | 232.5만 |
|---|
| 2025.11.24 | ₩199,459 | ₩200,900 | ₩148,203 | ₩149,980 | -24.81% | 193.1만 |
|---|
| 2025.11.21 | ₩211,192 | ₩251,285 | ₩200,129 | ₩202,208 | -4.25% | 317.2만 |
|---|
| 2025.11.20 | ₩168,384 | ₩219,706 | ₩160,908 | ₩217,092 | +28.93% | 294.9만 |
|---|
| 2025.11.19 | ₩177,133 | ₩183,234 | ₩157,556 | ₩180,820 | +2.08% | 214.1만 |
|---|
| 2025.11.18 | ₩199,861 | ₩201,316 | ₩174,987 | ₩178,004 | -10.94% | 244만 |
|---|
| 2025.11.17 | ₩191,983 | ₩201,805 | ₩176,060 | ₩193,693 | +0.89% | 249.8만 |
|---|
| 2025.11.14 | ₩212,197 | ₩215,550 | ₩163,322 | ₩183,837 | -13.36% | 515.4만 |
|---|
| 2025.11.13 | ₩169,624 | ₩194,162 | ₩164,931 | ₩188,665 | +11.23% | 385.8만 |
|---|
| 2025.11.12 | ₩132,146 | ₩157,489 | ₩127,855 | ₩155,276 | +17.50% | 279.2만 |
|---|
| 2025.11.11 | ₩132,347 | ₩138,481 | ₩124,704 | ₩130,134 | -1.67% | 327만 |
|---|
| 2025.11.10 | ₩111,831 | ₩121,620 | ₩107,473 | ₩118,871 | +6.29% | 287.5만 |
|---|
| 2025.11.07 | ₩120,949 | ₩134,693 | ₩114,044 | ₩114,111 | -5.65% | 496.2만 |
|---|
| 2025.11.06 | ₩97,182 | ₩112,099 | ₩97,182 | ₩111,094 | +14.32% | 392.4만 |
|---|
| 2025.11.05 | ₩102,378 | ₩110,624 | ₩92,187 | ₩96,411 | -5.83% | 363.3만 |
|---|
| 2025.11.04 | ₩101,104 | ₩112,233 | ₩93,803 | ₩109,954 | +8.75% | 498.2만 |
|---|
| 2025.11.03 | ₩74,085 | ₩92,321 | ₩73,817 | ₩91,382 | +23.35% | 352.2만 |
|---|
| 2025.10.31 | ₩82,532 | ₩84,410 | ₩73,682 | ₩74,219 | -10.07% | 384.6만 |
|---|
| 2025.10.30 | ₩102,579 | ₩104,858 | ₩79,784 | ₩81,259 | -20.78% | 499.4만 |
|---|
| 2025.10.29 | ₩106,669 | ₩111,603 | ₩92,924 | ₩96,679 | -9.37% | 463.4만 |
|---|
| 2025.10.28 | ₩96,344 | ₩110,892 | ₩83,136 | ₩110,222 | +14.41% | 603.5만 |
|---|
| 2025.10.27 | ₩99,294 | ₩101,774 | ₩83,605 | ₩95,539 | -3.78% | 425.4만 |
|---|
| 2025.10.24 | ₩91,315 | ₩103,853 | ₩80,454 | ₩102,981 | +12.78% | 529.2만 |
|---|
| 2025.10.23 | ₩94,735 | ₩113,427 | ₩84,410 | ₩99,897 | +5.45% | 1028.4만 |
|---|
| 2025.10.22 | ₩112,166 | ₩135,230 | ₩106,132 | ₩125,307 | +11.72% | 665.7만 |
|---|
| 2025.10.21 | ₩93,863 | ₩108,613 | ₩89,907 | ₩104,657 | +11.50% | 533만 |
|---|
| 2025.10.20 | ₩76,096 | ₩94,735 | ₩75,560 | ₩90,913 | +19.47% | 549.4만 |
|---|
| 2025.10.17 | ₩85,751 | ₩89,103 | ₩74,621 | ₩80,253 | -6.41% | 1255.9만 |
|---|
| 2025.10.16 | ₩61,950 | ₩77,705 | ₩60,944 | ₩75,292 | +21.54% | 985.2만 |
|---|
| 2025.10.15 | ₩55,379 | ₩70,800 | ₩54,843 | ₩58,329 | +5.33% | 816.8만 |
|---|
| 2025.10.14 | ₩61,883 | ₩72,744 | ₩54,575 | ₩59,000 | -4.66% | 642.2만 |
|---|
| 2025.10.13 | ₩109,417 | ₩109,954 | ₩60,743 | ₩62,352 | -43.01% | 610.1만 |
|---|
| 2025.10.10 | ₩106,937 | ₩125,039 | ₩100,903 | ₩124,704 | +16.61% | 304.7만 |
|---|