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 | ₩25,442 | ₩26,156 | ₩24,887 | ₩25,337 | -0.41% | 11.2만 |
| 2026.10.08 | ₩24,021 | ₩26,316 | ₩23,761 | ₩25,091 | +4.46% | 27.3만 |
| 2026.10.07 | ₩23,140 | ₩24,008 | ₩22,873 | ₩23,541 | +1.73% | 48.2만 |
| 2026.10.06 | ₩21,525 | ₩22,500 | ₩20,284 | ₩21,991 | +2.16% | 20.7만 |
| 2026.10.05 | ₩21,939 | ₩23,007 | ₩21,899 | ₩22,075 | +0.62% | 21.3만 |
| 2026.10.02 | ₩19,590 | ₩22,019 | ₩19,577 | ₩21,819 | +11.38% | 32.4만 |
| 2026.10.01 | ₩20,431 | ₩21,172 | ₩19,964 | ₩20,965 | +2.61% | 46.2만 |
| 2026.09.30 | ₩20,298 | ₩20,685 | ₩18,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,615 |
| +1.56% |
| 73.8만 |
| 2026.09.29 | ₩19,017 | ₩20,631 | ₩19,017 | ₩20,631 | +8.49% | 34.6만 |
|---|
| 2026.09.28 | ₩18,963 | ₩20,218 | ₩18,510 | ₩20,044 | +5.70% | 52.1만 |
|---|
| 2026.09.25 | ₩19,017 | ₩19,170 | ₩17,148 | ₩18,670 | -1.82% | 58.5만 |
|---|
| 2026.09.24 | ₩21,125 | ₩21,192 | ₩18,816 | ₩19,063 | -9.76% | 62만 |
|---|
| 2026.09.23 | ₩16,574 | ₩20,324 | ₩16,414 | ₩20,218 | +21.98% | 61.2만 |
|---|
| 2026.09.22 | ₩19,203 | ₩20,084 | ₩19,097 | ₩19,110 | -0.49% | 35.7만 |
|---|
| 2026.09.21 | ₩19,684 | ₩20,231 | ₩19,083 | ₩19,097 | -2.98% | 41.6만 |
|---|
| 2026.09.18 | ₩19,884 | ₩22,927 | ₩19,884 | ₩21,098 | +6.11% | 40.1만 |
|---|
| 2026.09.17 | ₩22,807 | ₩22,913 | ₩20,164 | ₩20,671 | -9.36% | 70.7만 |
|---|
| 2026.09.16 | ₩23,380 | ₩25,823 | ₩23,020 | ₩24,555 | +5.02% | 35.3만 |
|---|
| 2026.09.15 | ₩23,594 | ₩24,040 | ₩22,486 | ₩23,781 | +0.79% | 23.1만 |
|---|
| 2026.09.14 | ₩25,356 | ₩25,356 | ₩22,340 | ₩23,194 | -8.53% | 30.2만 |
|---|
| 2026.09.11 | ₩23,314 | ₩23,834 | ₩21,632 | ₩23,254 | -0.26% | 22.5만 |
|---|
| 2026.09.10 | ₩24,808 | ₩24,808 | ₩22,807 | ₩23,621 | -4.79% | 40.4만 |
|---|
| 2026.09.09 | ₩22,420 | ₩23,721 | ₩21,619 | ₩23,487 | +4.76% | 89.5만 |
|---|
| 2026.09.08 | ₩20,218 | ₩23,320 | ₩18,082 | ₩21,886 | +8.25% | 127.2만 |
|---|
| 2026.09.04 | ₩23,888 | ₩24,488 | ₩23,154 | ₩23,888 | 0.00% | 54.2만 |
|---|
| 2026.09.03 | ₩25,155 | ₩25,155 | ₩23,561 | ₩23,954 | -4.77% | 77.3만 |
|---|
| 2026.09.02 | ₩25,422 | ₩26,023 | ₩24,555 | ₩25,155 | -1.05% | 83.8만 |
|---|
| 2026.09.01 | ₩24,688 | ₩25,356 | ₩23,921 | ₩24,755 | +0.27% | 37.1만 |
|---|
| 2026.08.31 | ₩23,354 | ₩23,487 | ₩22,186 | ₩22,820 | -2.29% | 28.8만 |
|---|
| 2026.08.28 | ₩21,419 | ₩23,487 | ₩21,118 | ₩23,020 | +7.48% | 67.7만 |
|---|
| 2026.08.27 | ₩21,552 | ₩22,219 | ₩20,284 | ₩20,952 | -2.79% | 98.3만 |
|---|
| 2026.08.26 | ₩20,551 | ₩22,486 | ₩20,084 | ₩22,353 | +8.77% | 87만 |
|---|
| 2026.08.25 | ₩20,351 | ₩21,686 | ₩19,350 | ₩20,084 | -1.31% | 86.7만 |
|---|
| 2026.08.24 | ₩19,484 | ₩21,719 | ₩19,384 | ₩21,619 | +10.96% | 120.8만 |
|---|
| 2026.08.21 | ₩23,287 | ₩23,287 | ₩18,149 | ₩18,550 | -20.34% | 168.2만 |
|---|
| 2026.08.20 | ₩21,819 | ₩25,089 | ₩21,726 | ₩24,021 | +10.09% | 94.2만 |
|---|
| 2026.08.19 | ₩20,885 | ₩22,426 | ₩19,884 | ₩21,686 | +3.83% | 130.1만 |
|---|
| 2026.08.18 | ₩20,318 | ₩20,451 | ₩18,349 | ₩20,151 | -0.82% | 93.2만 |
|---|
| 2026.08.17 | ₩18,283 | ₩19,083 | ₩17,749 | ₩18,216 | -0.36% | 61.2만 |
|---|
| 2026.08.14 | ₩18,683 | ₩18,850 | ₩17,215 | ₩18,082 | -3.21% | 102.9만 |
|---|
| 2026.08.13 | ₩19,083 | ₩19,117 | ₩16,975 | ₩18,550 | -2.80% | 131.7만 |
|---|
| 2026.08.12 | ₩18,583 | ₩20,384 | ₩18,349 | ₩18,950 | +1.97% | 101.9만 |
|---|
| 2026.08.11 | ₩19,984 | ₩21,018 | ₩19,350 | ₩19,684 | -1.50% | 95.6만 |
|---|
| 2026.08.10 | ₩20,084 | ₩21,085 | ₩19,350 | ₩20,751 | +3.32% | 73.8만 |
|---|
| 2026.08.07 | ₩23,821 | ₩24,555 | ₩20,058 | ₩20,084 | -15.69% | 95.8만 |
|---|
| 2026.08.06 | ₩25,422 | ₩25,622 | ₩22,620 | ₩24,288 | -4.46% | 109.1만 |
|---|
| 2026.08.05 | ₩22,520 | ₩23,888 | ₩21,986 | ₩23,621 | +4.89% | 87.2만 |
|---|
| 2026.08.04 | ₩25,089 | ₩25,155 | ₩21,085 | ₩22,153 | -11.70% | 75.7만 |
|---|
| 2026.08.03 | ₩31,461 | ₩32,362 | ₩25,689 | ₩26,957 | -14.32% | 67.5만 |
|---|
| 2026.07.31 | ₩30,226 | ₩32,228 | ₩28,592 | ₩31,494 | +4.19% | 73.8만 |
|---|
| 2026.07.30 | ₩40,035 | ₩40,569 | ₩30,960 | ₩31,895 | -20.33% | 75.7만 |
|---|
| 2026.07.29 | ₩36,799 | ₩42,837 | ₩36,432 | ₩42,437 | +15.32% | 56.5만 |
|---|
| 2026.07.28 | ₩33,963 | ₩37,900 | ₩33,729 | ₩36,098 | +6.29% | 65.1만 |
|---|
| 2026.07.27 | ₩34,697 | ₩35,891 | ₩28,925 | ₩31,694 | -8.65% | 118.4만 |
|---|
| 2026.07.24 | ₩36,699 | ₩40,102 | ₩36,365 | ₩40,035 | +9.09% | 47.7만 |
|---|
| 2026.07.23 | ₩36,899 | ₩37,499 | ₩33,296 | ₩36,699 | -0.54% | 61.1만 |
|---|
| 2026.07.22 | ₩35,698 | ₩35,831 | ₩33,563 | ₩34,964 | -2.06% | 60.5만 |
|---|
| 2026.07.21 | ₩37,833 | ₩38,233 | ₩34,230 | ₩34,897 | -7.76% | 64.7만 |
|---|
| 2026.07.20 | ₩40,335 | ₩41,436 | ₩38,240 | ₩40,636 | +0.74% | 43.1만 |
|---|
| 2026.07.17 | ₩44,172 | ₩45,807 | ₩38,854 | ₩41,703 | -5.59% | 70.8만 |
|---|
| 2026.07.16 | ₩38,367 | ₩42,604 | ₩37,666 | ₩41,837 | +9.04% | 57.4만 |
|---|
| 2026.07.15 | ₩32,495 | ₩37,800 | ₩31,828 | ₩36,365 | +11.91% | 71.8만 |
|---|
| 2026.07.14 | ₩34,430 | ₩35,431 | ₩32,328 | ₩32,895 | -4.46% | 77.3만 |
|---|
| 2026.07.13 | ₩33,496 | ₩37,366 | ₩33,029 | ₩36,499 | +8.96% | 77.9만 |
|---|
| 2026.07.10 | ₩29,693 | ₩32,629 | ₩29,359 | ₩32,095 | +8.09% | 66.2만 |
|---|
| 2026.07.09 | ₩30,627 | ₩31,561 | ₩29,292 | ₩30,560 | -0.22% | 92.4만 |
|---|
| 2026.07.08 | ₩33,363 | ₩33,689 | ₩30,360 | ₩30,760 | -7.80% | 93.9만 |
|---|
| 2026.07.07 | ₩29,492 | ₩33,496 | ₩29,492 | ₩32,428 | +9.95% | 88.5만 |
|---|
| 2026.07.06 | ₩28,558 | ₩28,959 | ₩25,976 | ₩28,225 | -1.17% | 135.2만 |
|---|
| 2026.07.02 | ₩26,089 | ₩29,506 | ₩23,521 | ₩28,425 | +8.95% | 140.2만 |
|---|
| 2026.07.01 | ₩25,356 | ₩26,557 | ₩23,721 | ₩26,423 | +4.21% | 231.9만 |
|---|
| 2026.06.30 | ₩25,823 | ₩26,223 | ₩23,954 | ₩24,782 | -4.03% | 137.5만 |
|---|
| 2026.06.29 | ₩26,823 | ₩28,291 | ₩23,554 | ₩24,675 | -8.01% | 146.8만 |
|---|
| 2026.06.26 | ₩29,292 | ₩29,960 | ₩26,190 | ₩28,225 | -3.64% | 184.1만 |
|---|
| 2026.06.25 | ₩23,954 | ₩28,225 | ₩22,820 | ₩27,891 | +16.43% | 203.8만 |
|---|
| 2026.06.24 | ₩22,420 | ₩26,156 | ₩22,219 | ₩25,155 | +12.20% | 172.9만 |
|---|
| 2026.06.23 | ₩22,887 | ₩23,621 | ₩19,083 | ₩21,619 | -5.54% | 294.4만 |
|---|
| 2026.06.22 | ₩22,420 | ₩23,387 | ₩19,284 | ₩21,352 | -4.76% | 302.9만 |
|---|
| 2026.06.18 | ₩22,953 | ₩25,956 | ₩21,285 | ₩21,586 | -5.96% | 253.9만 |
|---|
| 2026.06.17 | ₩22,687 | ₩24,488 | ₩21,686 | ₩24,355 | +7.35% | 254.7만 |
|---|
| 2026.06.16 | ₩21,085 | ₩23,821 | ₩20,351 | ₩23,420 | +11.08% | 200.4만 |
|---|
| 2026.06.15 | ₩20,485 | ₩21,152 | ₩18,016 | ₩19,817 | -3.26% | 403.6만 |
|---|
| 2026.06.12 | ₩24,555 | ₩25,489 | ₩21,559 | ₩23,821 | -2.99% | 248.9만 |
|---|
| 2026.06.11 | ₩28,758 | ₩29,092 | ₩23,120 | ₩24,755 | -13.92% | 334만 |
|---|
| 2026.06.10 | ₩27,891 | ₩28,592 | ₩24,421 | ₩28,291 | +1.44% | 413.9만 |
|---|
| 2026.06.09 | ₩23,420 | ₩30,360 | ₩21,485 | ₩27,758 | +18.52% | 466.4만 |
|---|
| 2026.06.08 | ₩24,355 | ₩25,889 | ₩20,751 | ₩23,354 | -4.11% | 399.1만 |
|---|
| 2026.06.05 | ₩21,819 | ₩27,090 | ₩21,819 | ₩26,156 | +19.88% | 611.6만 |
|---|
| 2026.06.04 | ₩21,619 | ₩22,420 | ₩18,883 | ₩20,351 | -5.86% | 582.3만 |
|---|
| 2026.06.03 | ₩17,415 | ₩20,885 | ₩15,547 | ₩20,551 | +18.01% | 665.7만 |
|---|
| 2026.06.02 | ₩19,083 | ₩19,150 | ₩16,548 | ₩17,082 | -10.49% | 499.3만 |
|---|
| 2026.06.01 | ₩20,351 | ₩21,219 | ₩17,615 | ₩18,950 | -6.89% | 791.5만 |
|---|
| 2026.05.29 | ₩17,949 | ₩20,485 | ₩17,782 | ₩19,083 | +6.32% | 698.1만 |
|---|
| 2026.05.28 | ₩20,952 | ₩22,279 | ₩16,615 | ₩17,349 | -17.20% | 1004.6만 |
|---|
| 2026.05.27 | ₩21,485 | ₩23,154 | ₩19,951 | ₩21,419 | -0.31% | 522.3만 |
|---|
| 2026.05.26 | ₩19,417 | ₩22,687 | ₩18,683 | ₩20,685 | +6.53% | 956.1만 |
|---|
| 2026.05.22 | ₩28,959 | ₩29,559 | ₩14,946 | ₩18,616 | -35.71% | 2667.6만 |
|---|
| 2026.05.21 | ₩64,590 | ₩66,592 | ₩31,694 | ₩31,961 | -50.52% | 808.4만 |
|---|
| 2026.05.20 | ₩90,212 | ₩93,742 | ₩77,935 | ₩81,738 | -9.39% | 47.9만 |
|---|
| 2026.05.19 | ₩90,212 | ₩97,752 | ₩84,340 | ₩92,481 | +2.51% | 42.3만 |
|---|
| 2026.05.18 | ₩75,733 | ₩90,879 | ₩75,533 | ₩86,142 | +13.74% | 49.8만 |
|---|
| 2026.05.15 | ₩72,196 | ₩77,534 | ₩71,663 | ₩75,733 | +4.90% | 68.6만 |
|---|
| 2026.05.14 | ₩75,199 | ₩77,401 | ₩61,988 | ₩66,058 | -12.16% | 88.2만 |
|---|
| 2026.05.13 | ₩68,927 | ₩76,667 | ₩68,293 | ₩72,797 | +5.61% | 62.7만 |
|---|
| 2026.05.12 | ₩59,919 | ₩73,131 | ₩57,250 | ₩68,593 | +14.48% | 160.1만 |
|---|
| 2026.05.11 | ₩75,199 | ₩76,667 | ₩57,650 | ₩60,520 | -19.52% | 156.8만 |
|---|
| 2026.05.08 | ₩73,264 | ₩82,205 | ₩71,796 | ₩72,330 | -1.28% | 42만 |
|---|
| 2026.05.07 | ₩72,063 | ₩79,102 | ₩69,060 | ₩77,468 | +7.50% | 57.3만 |
|---|
| 2026.05.06 | ₩79,336 | ₩80,304 | ₩65,791 | ₩66,391 | -16.32% | 91.2만 |
|---|
| 2026.05.05 | ₩85,541 | ₩94,609 | ₩80,671 | ₩82,606 | -3.43% | 35.5만 |
|---|
| 2026.05.04 | ₩90,879 | ₩92,347 | ₩78,802 | ₩88,144 | -3.01% | 56만 |
|---|
| 2026.05.01 | ₩93,415 | ₩97,752 | ₩89,078 | ₩90,479 | -3.14% | 23.6만 |
|---|
| 2026.04.30 | ₩110,030 | ₩110,764 | ₩90,546 | ₩91,547 | -16.80% | 40.6만 |
|---|
| 2026.04.29 | ₩108,962 | ₩120,739 | ₩108,695 | ₩110,296 | +1.22% | 47.8만 |
|---|
| 2026.04.28 | ₩105,659 | ₩110,897 | ₩104,224 | ₩106,693 | +0.98% | 26.3만 |
|---|
| 2026.04.27 | ₩109,629 | ₩110,697 | ₩100,488 | ₩101,088 | -7.79% | 30.5만 |
|---|
| 2026.04.24 | ₩98,419 | ₩111,231 | ₩98,419 | ₩104,825 | +6.51% | 45.2만 |
|---|
| 2026.04.23 | ₩91,680 | ₩105,492 | ₩88,784 | ₩102,289 | +11.57% | 54.3만 |
|---|
| 2026.04.22 | ₩83,673 | ₩92,221 | ₩79,536 | ₩88,144 | +5.34% | 69.6만 |
|---|
| 2026.04.21 | ₩78,068 | ₩89,812 | ₩77,001 | ₩88,811 | +13.76% | 64.9만 |
|---|
| 2026.04.20 | ₩80,470 | ₩84,807 | ₩76,534 | ₩78,335 | -2.65% | 75.8만 |
|---|
| 2026.04.17 | ₩76,000 | ₩82,472 | ₩74,205 | ₩77,067 | +1.40% | 71.9만 |
|---|
| 2026.04.16 | ₩79,736 | ₩91,747 | ₩74,966 | ₩80,470 | +0.92% | 132.1만 |
|---|
| 2026.04.15 | ₩99,821 | ₩109,823 | ₩78,202 | ₩83,073 | -16.78% | 167.5만 |
|---|
| 2026.04.14 | ₩136,319 | ₩136,786 | ₩103,958 | ₩114,033 | -16.35% | 77.2만 |
|---|
| 2026.04.13 | ₩164,010 | ₩168,881 | ₩146,328 | ₩148,730 | -9.32% | 25.6만 |
|---|
| 2026.04.10 | ₩164,344 | ₩166,546 | ₩149,931 | ₩158,806 | -3.37% | 29만 |
|---|
| 2026.04.09 | ₩168,014 | ₩173,618 | ₩159,006 | ₩167,079 | -0.56% | 30.7만 |
|---|
| 2026.04.08 | ₩146,862 | ₩172,684 | ₩140,323 | ₩162,876 | +10.90% | 41.7만 |
|---|
| 2026.04.07 | ₩174,820 | ₩194,770 | ₩174,686 | ₩180,291 | +3.13% | 22.7만 |
|---|
| 2026.04.06 | ₩176,221 | ₩181,245 | ₩164,477 | ₩173,885 | -1.33% | 15.1만 |
|---|
| 2026.04.02 | ₩211,251 | ₩213,040 | ₩172,217 | ₩173,552 | -17.85% | 31.7만 |
|---|
| 2026.04.01 | ₩174,486 | ₩194,690 | ₩168,214 | ₩193,369 | +10.82% | 23.1만 |
|---|
| 2026.03.31 | ₩208,949 | ₩213,653 | ₩176,821 | ₩180,958 | -13.40% | 27.7만 |
|---|
| 2026.03.30 | ₩201,843 | ₩231,202 | ₩198,841 | ₩218,991 | +8.50% | 22.2만 |
|---|
| 2026.03.27 | ₩185,629 | ₩209,183 | ₩181,225 | ₩205,780 | +10.86% | 30.1만 |
|---|
| 2026.03.26 | ₩172,151 | ₩183,827 | ₩169,748 | ₩179,090 | +4.03% | 20만 |
|---|
| 2026.03.25 | ₩147,796 | ₩171,483 | ₩141,457 | ₩163,877 | +10.88% | 39.4만 |
|---|
| 2026.03.24 | ₩158,138 | ₩165,878 | ₩147,062 | ₩156,003 | -1.35% | 31.3만 |
|---|
| 2026.03.23 | ₩169,882 | ₩172,484 | ₩150,865 | ₩151,399 | -10.88% | 33.2만 |
|---|
| 2026.03.20 | ₩170,149 | ₩184,928 | ₩167,613 | ₩173,685 | +2.08% | 19만 |
|---|
| 2026.03.19 | ₩169,281 | ₩177,956 | ₩160,213 | ₩164,744 | -2.68% | 22.8만 |
|---|
| 2026.03.18 | ₩153,734 | ₩159,940 | ₩149,264 | ₩157,805 | +2.65% | 46.4만 |
|---|
| 2026.03.17 | ₩149,864 | ₩158,005 | ₩145,127 | ₩148,863 | -0.67% | 21.9만 |
|---|
| 2026.03.16 | ₩143,058 | ₩161,608 | ₩135,785 | ₩151,466 | +5.88% | 31만 |
|---|
| 2026.03.13 | ₩145,794 | ₩155,870 | ₩130,781 | ₩150,265 | +3.07% | 44.8만 |
|---|
| 2026.03.12 | ₩143,125 | ₩157,071 | ₩142,725 | ₩153,067 | +6.95% | 27.1만 |
|---|
| 2026.03.11 | ₩138,388 | ₩145,194 | ₩130,501 | ₩139,188 | +0.58% | 42.1만 |
|---|
| 2026.03.10 | ₩130,848 | ₩139,188 | ₩125,310 | ₩138,655 | +5.97% | 31만 |
|---|
| 2026.03.09 | ₩147,129 | ₩154,502 | ₩128,979 | ₩130,581 | -11.25% | 51.1만 |
|---|
| 2026.03.06 | ₩147,295 | ₩148,196 | ₩131,315 | ₩140,523 | -4.60% | 57만 |
|---|
| 2026.03.05 | ₩141,390 | ₩156,670 | ₩140,923 | ₩142,525 | +0.80% | 71.6만 |
|---|
| 2026.03.04 | ₩142,458 | ₩145,287 | ₩127,445 | ₩130,848 | -8.15% | 50.4만 |
|---|
| 2026.03.03 | ₩145,060 | ₩155,136 | ₩134,851 | ₩144,660 | -0.28% | 49.2만 |
|---|
| 2026.03.02 | ₩149,130 | ₩150,065 | ₩132,316 | ₩133,984 | -10.16% | 33.5만 |
|---|
| 2026.02.27 | ₩129,113 | ₩148,590 | ₩128,512 | ₩136,986 | +6.10% | 54.6만 |
|---|
| 2026.02.26 | ₩128,112 | ₩131,715 | ₩113,900 | ₩122,240 | -4.58% | 90.3만 |
|---|
| 2026.02.25 | ₩155,269 | ₩161,475 | ₩136,339 | ₩138,655 | -10.70% | 52만 |
|---|
| 2026.02.24 | ₩173,885 | ₩179,490 | ₩156,270 | ₩161,741 | -6.98% | 31.1만 |
|---|
| 2026.02.23 | ₩183,160 | ₩187,097 | ₩165,611 | ₩171,016 | -6.63% | 36.8만 |
|---|
| 2026.02.20 | ₩168,014 | ₩182,493 | ₩161,875 | ₩173,685 | +3.38% | 46.1만 |
|---|
| 2026.02.19 | ₩177,789 | ₩181,826 | ₩159,213 | ₩161,141 | -9.36% | 60.2만 |
|---|
| 2026.02.18 | ₩184,795 | ₩192,568 | ₩158,872 | ₩171,750 | -7.06% | 35.9만 |
|---|
| 2026.02.17 | ₩185,829 | ₩194,170 | ₩168,481 | ₩184,228 | -0.86% | 50.4만 |
|---|
| 2026.02.13 | ₩190,533 | ₩208,849 | ₩170,215 | ₩174,286 | -8.53% | 47.3만 |
|---|
| 2026.02.12 | ₩183,761 | ₩209,383 | ₩182,760 | ₩205,179 | +11.66% | 56.3만 |
|---|
| 2026.02.11 | ₩162,876 | ₩188,498 | ₩162,876 | ₩174,486 | +7.13% | 68.9만 |
|---|
| 2026.02.10 | ₩160,073 | ₩168,280 | ₩151,966 | ₩164,944 | +3.04% | 29.5만 |
|---|
| 2026.02.09 | ₩162,676 | ₩168,541 | ₩148,130 | ₩154,201 | -5.21% | 38.6만 |
|---|
| 2026.02.06 | ₩219,926 | ₩227,999 | ₩151,933 | ₩153,334 | -30.28% | 63.4만 |
|---|
| 2026.02.05 | ₩207,982 | ₩245,615 | ₩204,579 | ₩241,344 | +16.04% | 55.6만 |
|---|
| 2026.02.04 | ₩178,956 | ₩210,718 | ₩175,687 | ₩192,702 | +7.68% | 63.4만 |
|---|
| 2026.02.03 | ₩173,085 | ₩195,704 | ₩172,017 | ₩173,352 | +0.15% | 50.8만 |
|---|
| 2026.02.02 | ₩171,750 | ₩193,569 | ₩171,216 | ₩184,361 | +7.34% | 47.8만 |
|---|
| 2026.01.30 | ₩153,534 | ₩184,094 | ₩153,534 | ₩175,287 | +14.17% | 69.4만 |
|---|
| 2026.01.29 | ₩132,316 | ₩157,738 | ₩131,315 | ₩150,799 | +13.97% | 75.9만 |
|---|
| 2026.01.28 | ₩123,041 | ₩130,581 | ₩121,239 | ₩126,577 | +2.87% | 70.1만 |
|---|
| 2026.01.27 | ₩125,710 | ₩134,518 | ₩120,639 | ₩123,508 | -1.75% | 45.2만 |
|---|
| 2026.01.26 | ₩114,100 | ₩133,784 | ₩111,030 | ₩130,381 | +14.27% | 58.8만 |
|---|
| 2026.01.23 | ₩101,956 | ₩115,568 | ₩100,088 | ₩113,766 | +11.58% | 102.8만 |
|---|
| 2026.01.22 | ₩107,427 | ₩109,562 | ₩97,886 | ₩102,423 | -4.66% | 184.5만 |
|---|
| 2026.01.21 | ₩100,354 | ₩125,777 | ₩93,882 | ₩115,167 | +14.76% | 157.7만 |
|---|
| 2026.01.20 | ₩107,894 | ₩114,433 | ₩92,948 | ₩104,158 | -3.46% | 200.5만 |
|---|
| 2026.01.16 | ₩104,425 | ₩108,962 | ₩94,950 | ₩99,554 | -4.66% | 154.8만 |
|---|
| 2026.01.15 | ₩96,418 | ₩108,361 | ₩95,417 | ₩107,894 | +11.90% | 132만 |
|---|
| 2026.01.14 | ₩114,900 | ₩119,037 | ₩100,755 | ₩101,289 | -11.85% | 98.8만 |
|---|
| 2026.01.13 | ₩101,956 | ₩113,966 | ₩98,419 | ₩112,432 | +10.27% | 90.2만 |
|---|
| 2026.01.12 | ₩114,634 | ₩118,704 | ₩103,624 | ₩104,425 | -8.91% | 103.6만 |
|---|
| 2026.01.09 | ₩105,092 | ₩111,764 | ₩96,084 | ₩111,564 | +6.16% | 134.3만 |
|---|
| 2026.01.08 | ₩111,564 | ₩114,113 | ₩98,219 | ₩107,694 | -3.47% | 145.8만 |
|---|
| 2026.01.07 | ₩109,362 | ₩111,898 | ₩98,406 | ₩108,495 | -0.79% | 110.9만 |
|---|
| 2026.01.06 | ₩111,698 | ₩120,972 | ₩105,159 | ₩107,494 | -3.76% | 107.8만 |
|---|
| 2026.01.05 | ₩124,909 | ₩126,377 | ₩102,156 | ₩110,764 | -11.32% | 146.1만 |
|---|
| 2026.01.02 | ₩139,389 | ₩151,799 | ₩120,959 | ₩126,177 | -9.48% | 83.4만 |
|---|
| 2025.12.31 | ₩142,525 | ₩149,130 | ₩140,109 | ₩145,861 | +2.34% | 40.8만 |
|---|
| 2025.12.30 | ₩141,324 | ₩147,996 | ₩136,259 | ₩143,192 | +1.32% | 37.6만 |
|---|
| 2025.12.29 | ₩150,265 | ₩155,469 | ₩139,255 | ₩145,327 | -3.29% | 88.1만 |
|---|
| 2025.12.26 | ₩124,375 | ₩144,927 | ₩124,375 | ₩144,326 | +16.04% | 60.4만 |
|---|
| 2025.12.24 | ₩118,437 | ₩128,512 | ₩118,037 | ₩123,308 | +4.11% | 64.8만 |
|---|
| 2025.12.23 | ₩113,032 | ₩120,372 | ₩106,226 | ₩118,370 | +4.72% | 160.9만 |
|---|
| 2025.12.22 | ₩133,450 | ₩135,452 | ₩96,084 | ₩105,292 | -21.10% | 243만 |
|---|
| 2025.12.19 | ₩155,002 | ₩155,002 | ₩139,255 | ₩142,725 | -7.92% | 88.9만 |
|---|
| 2025.12.18 | ₩145,928 | ₩165,545 | ₩140,856 | ₩157,471 | +7.91% | 143.3만 |
|---|
| 2025.12.17 | ₩142,124 | ₩163,243 | ₩129,447 | ₩162,208 | +14.13% | 119.4만 |
|---|
| 2025.12.16 | ₩154,201 | ₩156,537 | ₩139,989 | ₩145,127 | -5.88% | 83.4만 |
|---|
| 2025.12.15 | ₩126,044 | ₩150,932 | ₩125,576 | ₩150,598 | +19.48% | 101.7만 |
|---|
| 2025.12.12 | ₩123,975 | ₩134,918 | ₩118,771 | ₩127,912 | +3.18% | 133.9만 |
|---|
| 2025.12.11 | ₩128,913 | ₩140,456 | ₩117,770 | ₩119,171 | -7.56% | 195.5만 |
|---|
| 2025.12.10 | ₩114,767 | ₩127,445 | ₩114,767 | ₩127,378 | +10.99% | 132.5만 |
|---|
| 2025.12.09 | ₩115,101 | ₩122,560 | ₩109,296 | ₩111,297 | -3.30% | 139.1만 |
|---|
| 2025.12.08 | ₩107,394 | ₩121,106 | ₩101,489 | ₩111,030 | +3.39% | 188.1만 |
|---|
| 2025.12.05 | ₩102,890 | ₩117,636 | ₩102,757 | ₩112,098 | +8.95% | 320.8만 |
|---|
| 2025.12.04 | ₩147,396 | ₩150,799 | ₩98,753 | ₩100,154 | -32.05% | 349.4만 |
|---|
| 2025.12.03 | ₩177,422 | ₩182,626 | ₩142,391 | ₩145,928 | -17.75% | 126.8만 |
|---|
| 2025.12.02 | ₩176,354 | ₩183,160 | ₩161,541 | ₩177,555 | +0.68% | 113.3만 |
|---|
| 2025.12.01 | ₩167,213 | ₩185,716 | ₩166,479 | ₩184,828 | +10.53% | 108.2만 |
|---|
| 2025.11.28 | ₩157,604 | ₩162,676 | ₩152,133 | ₩158,272 | +0.42% | 47만 |
|---|
| 2025.11.26 | ₩150,565 | ₩163,476 | ₩149,197 | ₩159,606 | +6.00% | 123.3만 |
|---|
| 2025.11.25 | ₩161,675 | ₩171,750 | ₩146,795 | ₩154,335 | -4.54% | 232.5만 |
|---|
| 2025.11.24 | ₩198,507 | ₩199,941 | ₩147,496 | ₩149,264 | -24.81% | 193.1만 |
|---|
| 2025.11.21 | ₩210,184 | ₩250,085 | ₩199,174 | ₩201,243 | -4.25% | 317.2만 |
|---|
| 2025.11.20 | ₩167,580 | ₩218,658 | ₩160,140 | ₩216,056 | +28.93% | 294.9만 |
|---|
| 2025.11.19 | ₩176,287 | ₩182,359 | ₩156,804 | ₩179,957 | +2.08% | 214.1만 |
|---|
| 2025.11.18 | ₩198,907 | ₩200,355 | ₩174,152 | ₩177,155 | -10.94% | 244만 |
|---|
| 2025.11.17 | ₩191,067 | ₩200,842 | ₩175,220 | ₩192,769 | +0.89% | 249.8만 |
|---|
| 2025.11.14 | ₩211,185 | ₩214,521 | ₩162,542 | ₩182,960 | -13.36% | 515.4만 |
|---|
| 2025.11.13 | ₩168,814 | ₩193,236 | ₩164,144 | ₩187,764 | +11.23% | 385.8만 |
|---|
| 2025.11.12 | ₩131,515 | ₩156,737 | ₩127,245 | ₩154,535 | +17.50% | 279.2만 |
|---|
| 2025.11.11 | ₩131,715 | ₩137,820 | ₩124,109 | ₩129,513 | -1.67% | 327만 |
|---|
| 2025.11.10 | ₩111,297 | ₩121,039 | ₩106,960 | ₩118,303 | +6.29% | 287.5만 |
|---|
| 2025.11.07 | ₩120,372 | ₩134,051 | ₩113,499 | ₩113,566 | -5.65% | 496.2만 |
|---|
| 2025.11.06 | ₩96,718 | ₩111,564 | ₩96,718 | ₩110,563 | +14.32% | 392.4만 |
|---|
| 2025.11.05 | ₩101,889 | ₩110,096 | ₩91,747 | ₩95,951 | -5.83% | 363.3만 |
|---|
| 2025.11.04 | ₩100,621 | ₩111,698 | ₩93,355 | ₩109,429 | +8.75% | 498.2만 |
|---|
| 2025.11.03 | ₩73,731 | ₩91,880 | ₩73,464 | ₩90,946 | +23.35% | 352.2만 |
|---|
| 2025.10.31 | ₩82,138 | ₩84,007 | ₩73,331 | ₩73,865 | -10.07% | 384.6만 |
|---|
| 2025.10.30 | ₩102,089 | ₩104,358 | ₩79,403 | ₩80,871 | -20.78% | 499.4만 |
|---|
| 2025.10.29 | ₩106,159 | ₩111,070 | ₩92,481 | ₩96,217 | -9.37% | 463.4만 |
|---|
| 2025.10.28 | ₩95,884 | ₩110,363 | ₩82,739 | ₩109,696 | +14.41% | 603.5만 |
|---|
| 2025.10.27 | ₩98,820 | ₩101,289 | ₩83,206 | ₩95,083 | -3.78% | 425.4만 |
|---|
| 2025.10.24 | ₩90,879 | ₩103,357 | ₩80,070 | ₩102,490 | +12.78% | 529.2만 |
|---|
| 2025.10.23 | ₩94,282 | ₩112,885 | ₩84,007 | ₩99,420 | +5.45% | 1028.4만 |
|---|
| 2025.10.22 | ₩111,631 | ₩134,584 | ₩105,626 | ₩124,709 | +11.72% | 665.7만 |
|---|
| 2025.10.21 | ₩93,415 | ₩108,095 | ₩89,478 | ₩104,158 | +11.50% | 533만 |
|---|
| 2025.10.20 | ₩75,733 | ₩94,282 | ₩75,199 | ₩90,479 | +19.47% | 549.4만 |
|---|
| 2025.10.17 | ₩85,341 | ₩88,678 | ₩74,265 | ₩79,870 | -6.41% | 1255.9만 |
|---|
| 2025.10.16 | ₩61,654 | ₩77,334 | ₩60,653 | ₩74,932 | +21.54% | 985.2만 |
|---|
| 2025.10.15 | ₩55,115 | ₩70,462 | ₩54,581 | ₩58,051 | +5.33% | 816.8만 |
|---|
| 2025.10.14 | ₩61,587 | ₩72,397 | ₩54,314 | ₩58,718 | -4.66% | 642.2만 |
|---|
| 2025.10.13 | ₩108,895 | ₩109,429 | ₩60,453 | ₩62,054 | -43.01% | 610.1만 |
|---|
| 2025.10.10 | ₩106,426 | ₩124,442 | ₩100,421 | ₩124,109 | +16.61% | 304.7만 |
|---|