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 | ₩25,440 | ₩26,154 | ₩24,885 | ₩25,335 | -0.41% | 11.2만 |
| 2026.10.08 | ₩24,019 | ₩26,314 | ₩23,759 | ₩25,089 | +4.46% | 27.3만 |
| 2026.10.07 | ₩23,138 | ₩24,005 | ₩22,871 | ₩23,538 | +1.73% | 48.2만 |
| 2026.10.06 | ₩21,524 | ₩22,498 | ₩20,283 | ₩21,989 | +2.16% | 20.7만 |
| 2026.10.05 | ₩21,937 | ₩23,005 | ₩21,897 | ₩22,073 | +0.62% | 21.3만 |
| 2026.10.02 | ₩19,589 | ₩22,017 | ₩19,575 | ₩21,817 | +11.38% | 32.4만 |
| 2026.10.01 | ₩20,429 | ₩21,170 | ₩19,962 | ₩20,963 | +2.61% | 46.2만 |
| 2026.09.30 | ₩20,296 | ₩20,683 | ₩18,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,614 |
| +1.56% |
| 73.8만 |
| 2026.09.29 | ₩19,015 | ₩20,630 | ₩19,015 | ₩20,630 | +8.49% | 34.6만 |
|---|
| 2026.09.28 | ₩18,962 | ₩20,216 | ₩18,508 | ₩20,042 | +5.70% | 52.1만 |
|---|
| 2026.09.25 | ₩19,015 | ₩19,168 | ₩17,147 | ₩18,668 | -1.82% | 58.5만 |
|---|
| 2026.09.24 | ₩21,123 | ₩21,190 | ₩18,815 | ₩19,062 | -9.76% | 62만 |
|---|
| 2026.09.23 | ₩16,573 | ₩20,323 | ₩16,413 | ₩20,216 | +21.98% | 61.2만 |
|---|
| 2026.09.22 | ₩19,202 | ₩20,082 | ₩19,095 | ₩19,108 | -0.49% | 35.7만 |
|---|
| 2026.09.21 | ₩19,682 | ₩20,229 | ₩19,082 | ₩19,095 | -2.98% | 41.6만 |
|---|
| 2026.09.18 | ₩19,882 | ₩22,925 | ₩19,882 | ₩21,097 | +6.11% | 40.1만 |
|---|
| 2026.09.17 | ₩22,805 | ₩22,911 | ₩20,162 | ₩20,670 | -9.36% | 70.7만 |
|---|
| 2026.09.16 | ₩23,378 | ₩25,820 | ₩23,018 | ₩24,553 | +5.02% | 35.3만 |
|---|
| 2026.09.15 | ₩23,592 | ₩24,038 | ₩22,484 | ₩23,779 | +0.79% | 23.1만 |
|---|
| 2026.09.14 | ₩25,353 | ₩25,353 | ₩22,338 | ₩23,192 | -8.53% | 30.2만 |
|---|
| 2026.09.11 | ₩23,312 | ₩23,832 | ₩21,630 | ₩23,252 | -0.26% | 22.5만 |
|---|
| 2026.09.10 | ₩24,806 | ₩24,806 | ₩22,805 | ₩23,619 | -4.79% | 40.4만 |
|---|
| 2026.09.09 | ₩22,418 | ₩23,719 | ₩21,617 | ₩23,485 | +4.76% | 89.5만 |
|---|
| 2026.09.08 | ₩20,216 | ₩23,318 | ₩18,081 | ₩21,884 | +8.25% | 127.2만 |
|---|
| 2026.09.04 | ₩23,885 | ₩24,486 | ₩23,151 | ₩23,885 | 0.00% | 54.2만 |
|---|
| 2026.09.03 | ₩25,153 | ₩25,153 | ₩23,558 | ₩23,952 | -4.77% | 77.3만 |
|---|
| 2026.09.02 | ₩25,420 | ₩26,020 | ₩24,553 | ₩25,153 | -1.05% | 83.8만 |
|---|
| 2026.09.01 | ₩24,686 | ₩25,353 | ₩23,919 | ₩24,753 | +0.27% | 37.1만 |
|---|
| 2026.08.31 | ₩23,352 | ₩23,485 | ₩22,184 | ₩22,818 | -2.29% | 28.8만 |
|---|
| 2026.08.28 | ₩21,417 | ₩23,485 | ₩21,117 | ₩23,018 | +7.48% | 67.7만 |
|---|
| 2026.08.27 | ₩21,550 | ₩22,217 | ₩20,283 | ₩20,950 | -2.79% | 98.3만 |
|---|
| 2026.08.26 | ₩20,549 | ₩22,484 | ₩20,082 | ₩22,351 | +8.77% | 87만 |
|---|
| 2026.08.25 | ₩20,349 | ₩21,684 | ₩19,349 | ₩20,082 | -1.31% | 86.7만 |
|---|
| 2026.08.24 | ₩19,482 | ₩21,717 | ₩19,382 | ₩21,617 | +10.96% | 120.8만 |
|---|
| 2026.08.21 | ₩23,285 | ₩23,285 | ₩18,148 | ₩18,548 | -20.34% | 168.2만 |
|---|
| 2026.08.20 | ₩21,817 | ₩25,086 | ₩21,724 | ₩24,019 | +10.09% | 94.2만 |
|---|
| 2026.08.19 | ₩20,883 | ₩22,424 | ₩19,882 | ₩21,684 | +3.83% | 130.1만 |
|---|
| 2026.08.18 | ₩20,316 | ₩20,449 | ₩18,348 | ₩20,149 | -0.82% | 93.2만 |
|---|
| 2026.08.17 | ₩18,281 | ₩19,082 | ₩17,747 | ₩18,214 | -0.36% | 61.2만 |
|---|
| 2026.08.14 | ₩18,681 | ₩18,848 | ₩17,214 | ₩18,081 | -3.21% | 102.9만 |
|---|
| 2026.08.13 | ₩19,082 | ₩19,115 | ₩16,973 | ₩18,548 | -2.80% | 131.7만 |
|---|
| 2026.08.12 | ₩18,581 | ₩20,383 | ₩18,348 | ₩18,948 | +1.97% | 101.9만 |
|---|
| 2026.08.11 | ₩19,982 | ₩21,016 | ₩19,349 | ₩19,682 | -1.50% | 95.6만 |
|---|
| 2026.08.10 | ₩20,082 | ₩21,083 | ₩19,349 | ₩20,750 | +3.32% | 73.8만 |
|---|
| 2026.08.07 | ₩23,819 | ₩24,553 | ₩20,056 | ₩20,082 | -15.69% | 95.8만 |
|---|
| 2026.08.06 | ₩25,420 | ₩25,620 | ₩22,618 | ₩24,286 | -4.46% | 109.1만 |
|---|
| 2026.08.05 | ₩22,518 | ₩23,885 | ₩21,984 | ₩23,619 | +4.89% | 87.2만 |
|---|
| 2026.08.04 | ₩25,086 | ₩25,153 | ₩21,083 | ₩22,151 | -11.70% | 75.7만 |
|---|
| 2026.08.03 | ₩31,458 | ₩32,359 | ₩25,687 | ₩26,954 | -14.32% | 67.5만 |
|---|
| 2026.07.31 | ₩30,224 | ₩32,225 | ₩28,589 | ₩31,491 | +4.19% | 73.8만 |
|---|
| 2026.07.30 | ₩40,031 | ₩40,565 | ₩30,958 | ₩31,892 | -20.33% | 75.7만 |
|---|
| 2026.07.29 | ₩36,796 | ₩42,834 | ₩36,429 | ₩42,433 | +15.32% | 56.5만 |
|---|
| 2026.07.28 | ₩33,960 | ₩37,896 | ₩33,726 | ₩36,095 | +6.29% | 65.1만 |
|---|
| 2026.07.27 | ₩34,694 | ₩35,888 | ₩28,923 | ₩31,692 | -8.65% | 118.4만 |
|---|
| 2026.07.24 | ₩36,695 | ₩40,098 | ₩36,362 | ₩40,031 | +9.09% | 47.7만 |
|---|
| 2026.07.23 | ₩36,896 | ₩37,496 | ₩33,293 | ₩36,695 | -0.54% | 61.1만 |
|---|
| 2026.07.22 | ₩35,695 | ₩35,828 | ₩33,560 | ₩34,961 | -2.06% | 60.5만 |
|---|
| 2026.07.21 | ₩37,830 | ₩38,230 | ₩34,227 | ₩34,894 | -7.76% | 64.7만 |
|---|
| 2026.07.20 | ₩40,332 | ₩41,432 | ₩38,237 | ₩40,632 | +0.74% | 43.1만 |
|---|
| 2026.07.17 | ₩44,168 | ₩45,803 | ₩38,850 | ₩41,699 | -5.59% | 70.8만 |
|---|
| 2026.07.16 | ₩38,363 | ₩42,600 | ₩37,663 | ₩41,833 | +9.04% | 57.4만 |
|---|
| 2026.07.15 | ₩32,492 | ₩37,796 | ₩31,825 | ₩36,362 | +11.91% | 71.8만 |
|---|
| 2026.07.14 | ₩34,427 | ₩35,428 | ₩32,325 | ₩32,892 | -4.46% | 77.3만 |
|---|
| 2026.07.13 | ₩33,493 | ₩37,363 | ₩33,026 | ₩36,495 | +8.96% | 77.9만 |
|---|
| 2026.07.10 | ₩29,690 | ₩32,626 | ₩29,356 | ₩32,092 | +8.09% | 66.2만 |
|---|
| 2026.07.09 | ₩30,624 | ₩31,558 | ₩29,290 | ₩30,557 | -0.22% | 92.4만 |
|---|
| 2026.07.08 | ₩33,360 | ₩33,686 | ₩30,357 | ₩30,757 | -7.80% | 93.9만 |
|---|
| 2026.07.07 | ₩29,490 | ₩33,493 | ₩29,490 | ₩32,425 | +9.95% | 88.5만 |
|---|
| 2026.07.06 | ₩28,556 | ₩28,956 | ₩25,974 | ₩28,222 | -1.17% | 135.2만 |
|---|
| 2026.07.02 | ₩26,087 | ₩29,503 | ₩23,518 | ₩28,422 | +8.95% | 140.2만 |
|---|
| 2026.07.01 | ₩25,353 | ₩26,554 | ₩23,719 | ₩26,421 | +4.21% | 231.9만 |
|---|
| 2026.06.30 | ₩25,820 | ₩26,221 | ₩23,952 | ₩24,779 | -4.03% | 137.5만 |
|---|
| 2026.06.29 | ₩26,821 | ₩28,289 | ₩23,552 | ₩24,673 | -8.01% | 146.8만 |
|---|
| 2026.06.26 | ₩29,290 | ₩29,957 | ₩26,187 | ₩28,222 | -3.64% | 184.1만 |
|---|
| 2026.06.25 | ₩23,952 | ₩28,222 | ₩22,818 | ₩27,889 | +16.43% | 203.8만 |
|---|
| 2026.06.24 | ₩22,418 | ₩26,154 | ₩22,217 | ₩25,153 | +12.20% | 172.9만 |
|---|
| 2026.06.23 | ₩22,885 | ₩23,619 | ₩19,082 | ₩21,617 | -5.54% | 294.4만 |
|---|
| 2026.06.22 | ₩22,418 | ₩23,385 | ₩19,282 | ₩21,350 | -4.76% | 302.9만 |
|---|
| 2026.06.18 | ₩22,951 | ₩25,954 | ₩21,283 | ₩21,584 | -5.96% | 253.9만 |
|---|
| 2026.06.17 | ₩22,684 | ₩24,486 | ₩21,684 | ₩24,352 | +7.35% | 254.7만 |
|---|
| 2026.06.16 | ₩21,083 | ₩23,819 | ₩20,349 | ₩23,418 | +11.08% | 200.4만 |
|---|
| 2026.06.15 | ₩20,483 | ₩21,150 | ₩18,014 | ₩19,816 | -3.26% | 403.6만 |
|---|
| 2026.06.12 | ₩24,553 | ₩25,487 | ₩21,557 | ₩23,819 | -2.99% | 248.9만 |
|---|
| 2026.06.11 | ₩28,756 | ₩29,089 | ₩23,118 | ₩24,753 | -13.92% | 334만 |
|---|
| 2026.06.10 | ₩27,889 | ₩28,589 | ₩24,419 | ₩28,289 | +1.44% | 413.9만 |
|---|
| 2026.06.09 | ₩23,418 | ₩30,357 | ₩21,484 | ₩27,755 | +18.52% | 466.4만 |
|---|
| 2026.06.08 | ₩24,352 | ₩25,887 | ₩20,750 | ₩23,352 | -4.11% | 399.1만 |
|---|
| 2026.06.05 | ₩21,817 | ₩27,088 | ₩21,817 | ₩26,154 | +19.88% | 611.6만 |
|---|
| 2026.06.04 | ₩21,617 | ₩22,418 | ₩18,881 | ₩20,349 | -5.86% | 582.3만 |
|---|
| 2026.06.03 | ₩17,414 | ₩20,883 | ₩15,546 | ₩20,549 | +18.01% | 665.7만 |
|---|
| 2026.06.02 | ₩19,082 | ₩19,148 | ₩16,546 | ₩17,080 | -10.49% | 499.3만 |
|---|
| 2026.06.01 | ₩20,349 | ₩21,217 | ₩17,614 | ₩18,948 | -6.89% | 791.5만 |
|---|
| 2026.05.29 | ₩17,947 | ₩20,483 | ₩17,781 | ₩19,082 | +6.32% | 698.1만 |
|---|
| 2026.05.28 | ₩20,950 | ₩22,277 | ₩16,613 | ₩17,347 | -17.20% | 1004.6만 |
|---|
| 2026.05.27 | ₩21,484 | ₩23,151 | ₩19,949 | ₩21,417 | -0.31% | 522.3만 |
|---|
| 2026.05.26 | ₩19,415 | ₩22,684 | ₩18,681 | ₩20,683 | +6.53% | 956.1만 |
|---|
| 2026.05.22 | ₩28,956 | ₩29,557 | ₩14,945 | ₩18,615 | -35.71% | 2667.6만 |
|---|
| 2026.05.21 | ₩64,584 | ₩66,586 | ₩31,692 | ₩31,958 | -50.52% | 808.4만 |
|---|
| 2026.05.20 | ₩90,204 | ₩93,734 | ₩77,928 | ₩81,731 | -9.39% | 47.9만 |
|---|
| 2026.05.19 | ₩90,204 | ₩97,743 | ₩84,333 | ₩92,473 | +2.51% | 42.3만 |
|---|
| 2026.05.18 | ₩75,726 | ₩90,871 | ₩75,526 | ₩86,134 | +13.74% | 49.8만 |
|---|
| 2026.05.15 | ₩72,190 | ₩77,527 | ₩71,656 | ₩75,726 | +4.90% | 68.6만 |
|---|
| 2026.05.14 | ₩75,192 | ₩77,394 | ₩61,982 | ₩66,052 | -12.16% | 88.2만 |
|---|
| 2026.05.13 | ₩68,921 | ₩76,660 | ₩68,287 | ₩72,790 | +5.61% | 62.7만 |
|---|
| 2026.05.12 | ₩59,914 | ₩73,124 | ₩57,245 | ₩68,587 | +14.48% | 160.1만 |
|---|
| 2026.05.11 | ₩75,192 | ₩76,660 | ₩57,645 | ₩60,514 | -19.52% | 156.8만 |
|---|
| 2026.05.08 | ₩73,257 | ₩82,198 | ₩71,790 | ₩72,323 | -1.28% | 42만 |
|---|
| 2026.05.07 | ₩72,057 | ₩79,095 | ₩69,054 | ₩77,461 | +7.50% | 57.3만 |
|---|
| 2026.05.06 | ₩79,329 | ₩80,296 | ₩65,785 | ₩66,385 | -16.32% | 91.2만 |
|---|
| 2026.05.05 | ₩85,534 | ₩94,601 | ₩80,663 | ₩82,598 | -3.43% | 35.5만 |
|---|
| 2026.05.04 | ₩90,871 | ₩92,339 | ₩78,795 | ₩88,136 | -3.01% | 56만 |
|---|
| 2026.05.01 | ₩93,407 | ₩97,743 | ₩89,070 | ₩90,471 | -3.14% | 23.6만 |
|---|
| 2026.04.30 | ₩110,020 | ₩110,754 | ₩90,538 | ₩91,538 | -16.80% | 40.6만 |
|---|
| 2026.04.29 | ₩108,952 | ₩120,728 | ₩108,685 | ₩110,287 | +1.22% | 47.8만 |
|---|
| 2026.04.28 | ₩105,650 | ₩110,887 | ₩104,215 | ₩106,684 | +0.98% | 26.3만 |
|---|
| 2026.04.27 | ₩109,619 | ₩110,687 | ₩100,479 | ₩101,079 | -7.79% | 30.5만 |
|---|
| 2026.04.24 | ₩98,411 | ₩111,221 | ₩98,411 | ₩104,816 | +6.51% | 45.2만 |
|---|
| 2026.04.23 | ₩91,672 | ₩105,483 | ₩88,776 | ₩102,280 | +11.57% | 54.3만 |
|---|
| 2026.04.22 | ₩83,666 | ₩92,212 | ₩79,529 | ₩88,136 | +5.34% | 69.6만 |
|---|
| 2026.04.21 | ₩78,061 | ₩89,804 | ₩76,994 | ₩88,803 | +13.76% | 64.9만 |
|---|
| 2026.04.20 | ₩80,463 | ₩84,800 | ₩76,527 | ₩78,328 | -2.65% | 75.8만 |
|---|
| 2026.04.17 | ₩75,993 | ₩82,465 | ₩74,198 | ₩77,060 | +1.40% | 71.9만 |
|---|
| 2026.04.16 | ₩79,729 | ₩91,739 | ₩74,959 | ₩80,463 | +0.92% | 132.1만 |
|---|
| 2026.04.15 | ₩99,812 | ₩109,813 | ₩78,195 | ₩83,065 | -16.78% | 167.5만 |
|---|
| 2026.04.14 | ₩136,307 | ₩136,774 | ₩103,948 | ₩114,023 | -16.35% | 77.2만 |
|---|
| 2026.04.13 | ₩163,995 | ₩168,866 | ₩146,315 | ₩148,717 | -9.32% | 25.6만 |
|---|
| 2026.04.10 | ₩164,329 | ₩166,531 | ₩149,918 | ₩158,791 | -3.37% | 29만 |
|---|
| 2026.04.09 | ₩167,998 | ₩173,603 | ₩158,991 | ₩167,064 | -0.56% | 30.7만 |
|---|
| 2026.04.08 | ₩146,849 | ₩172,669 | ₩140,310 | ₩162,861 | +10.90% | 41.7만 |
|---|
| 2026.04.07 | ₩174,804 | ₩194,753 | ₩174,670 | ₩180,275 | +3.13% | 22.7만 |
|---|
| 2026.04.06 | ₩176,205 | ₩181,229 | ₩164,462 | ₩173,870 | -1.33% | 15.1만 |
|---|
| 2026.04.02 | ₩211,232 | ₩213,020 | ₩172,202 | ₩173,536 | -17.85% | 31.7만 |
|---|
| 2026.04.01 | ₩174,470 | ₩194,673 | ₩168,199 | ₩193,352 | +10.82% | 23.1만 |
|---|
| 2026.03.31 | ₩208,931 | ₩213,634 | ₩176,805 | ₩180,942 | -13.40% | 27.7만 |
|---|
| 2026.03.30 | ₩201,825 | ₩231,181 | ₩198,823 | ₩218,972 | +8.50% | 22.2만 |
|---|
| 2026.03.27 | ₩185,612 | ₩209,164 | ₩181,209 | ₩205,761 | +10.86% | 30.1만 |
|---|
| 2026.03.26 | ₩172,135 | ₩183,811 | ₩169,733 | ₩179,074 | +4.03% | 20만 |
|---|
| 2026.03.25 | ₩147,783 | ₩171,468 | ₩141,444 | ₩163,862 | +10.88% | 39.4만 |
|---|
| 2026.03.24 | ₩158,124 | ₩165,863 | ₩147,049 | ₩155,989 | -1.35% | 31.3만 |
|---|
| 2026.03.23 | ₩169,867 | ₩172,469 | ₩150,852 | ₩151,385 | -10.88% | 33.2만 |
|---|
| 2026.03.20 | ₩170,133 | ₩184,912 | ₩167,598 | ₩173,670 | +2.08% | 19만 |
|---|
| 2026.03.19 | ₩169,266 | ₩177,940 | ₩160,199 | ₩164,729 | -2.68% | 22.8만 |
|---|
| 2026.03.18 | ₩153,721 | ₩159,925 | ₩149,250 | ₩157,790 | +2.65% | 46.4만 |
|---|
| 2026.03.17 | ₩149,851 | ₩157,991 | ₩145,114 | ₩148,850 | -0.67% | 21.9만 |
|---|
| 2026.03.16 | ₩143,046 | ₩161,593 | ₩135,773 | ₩151,452 | +5.88% | 31만 |
|---|
| 2026.03.13 | ₩145,781 | ₩155,856 | ₩130,769 | ₩150,251 | +3.07% | 44.8만 |
|---|
| 2026.03.12 | ₩143,112 | ₩157,057 | ₩142,712 | ₩153,053 | +6.95% | 27.1만 |
|---|
| 2026.03.11 | ₩138,375 | ₩145,181 | ₩130,489 | ₩139,176 | +0.58% | 42.1만 |
|---|
| 2026.03.10 | ₩130,836 | ₩139,176 | ₩125,298 | ₩138,642 | +5.97% | 31만 |
|---|
| 2026.03.09 | ₩147,115 | ₩154,488 | ₩128,968 | ₩130,569 | -11.25% | 51.1만 |
|---|
| 2026.03.06 | ₩147,282 | ₩148,183 | ₩131,303 | ₩140,510 | -4.60% | 57만 |
|---|
| 2026.03.05 | ₩141,378 | ₩156,656 | ₩140,911 | ₩142,512 | +0.80% | 71.6만 |
|---|
| 2026.03.04 | ₩142,445 | ₩145,274 | ₩127,433 | ₩130,836 | -8.15% | 50.4만 |
|---|
| 2026.03.03 | ₩145,047 | ₩155,122 | ₩134,839 | ₩144,647 | -0.28% | 49.2만 |
|---|
| 2026.03.02 | ₩149,117 | ₩150,051 | ₩132,304 | ₩133,972 | -10.16% | 33.5만 |
|---|
| 2026.02.27 | ₩129,101 | ₩148,577 | ₩128,501 | ₩136,974 | +6.10% | 54.6만 |
|---|
| 2026.02.26 | ₩128,100 | ₩131,703 | ₩113,889 | ₩122,229 | -4.58% | 90.3만 |
|---|
| 2026.02.25 | ₩155,255 | ₩161,460 | ₩136,327 | ₩138,642 | -10.70% | 52만 |
|---|
| 2026.02.24 | ₩173,870 | ₩179,474 | ₩156,256 | ₩161,727 | -6.98% | 31.1만 |
|---|
| 2026.02.23 | ₩183,144 | ₩187,080 | ₩165,597 | ₩171,001 | -6.63% | 36.8만 |
|---|
| 2026.02.20 | ₩167,998 | ₩182,476 | ₩161,860 | ₩173,670 | +3.38% | 46.1만 |
|---|
| 2026.02.19 | ₩177,773 | ₩181,809 | ₩159,198 | ₩161,126 | -9.36% | 60.2만 |
|---|
| 2026.02.18 | ₩184,778 | ₩192,551 | ₩158,858 | ₩171,735 | -7.06% | 35.9만 |
|---|
| 2026.02.17 | ₩185,812 | ₩194,152 | ₩168,465 | ₩184,211 | -0.86% | 50.4만 |
|---|
| 2026.02.13 | ₩190,516 | ₩208,830 | ₩170,200 | ₩174,270 | -8.53% | 47.3만 |
|---|
| 2026.02.12 | ₩183,744 | ₩209,364 | ₩182,743 | ₩205,161 | +11.66% | 56.3만 |
|---|
| 2026.02.11 | ₩162,861 | ₩188,481 | ₩162,861 | ₩174,470 | +7.13% | 68.9만 |
|---|
| 2026.02.10 | ₩160,059 | ₩168,265 | ₩151,953 | ₩164,929 | +3.04% | 29.5만 |
|---|
| 2026.02.09 | ₩162,661 | ₩168,526 | ₩148,116 | ₩154,188 | -5.21% | 38.6만 |
|---|
| 2026.02.06 | ₩219,906 | ₩227,979 | ₩151,919 | ₩153,320 | -30.28% | 63.4만 |
|---|
| 2026.02.05 | ₩207,963 | ₩245,593 | ₩204,560 | ₩241,323 | +16.04% | 55.6만 |
|---|
| 2026.02.04 | ₩178,940 | ₩210,699 | ₩175,671 | ₩192,684 | +7.68% | 63.4만 |
|---|
| 2026.02.03 | ₩173,069 | ₩195,687 | ₩172,002 | ₩173,336 | +0.15% | 50.8만 |
|---|
| 2026.02.02 | ₩171,735 | ₩193,552 | ₩171,201 | ₩184,345 | +7.34% | 47.8만 |
|---|
| 2026.01.30 | ₩153,520 | ₩184,078 | ₩153,520 | ₩175,271 | +14.17% | 69.4만 |
|---|
| 2026.01.29 | ₩132,304 | ₩157,724 | ₩131,303 | ₩150,785 | +13.97% | 75.9만 |
|---|
| 2026.01.28 | ₩123,030 | ₩130,569 | ₩121,228 | ₩126,566 | +2.87% | 70.1만 |
|---|
| 2026.01.27 | ₩125,699 | ₩134,506 | ₩120,628 | ₩123,497 | -1.75% | 45.2만 |
|---|
| 2026.01.26 | ₩114,089 | ₩133,772 | ₩111,020 | ₩130,369 | +14.27% | 58.8만 |
|---|
| 2026.01.23 | ₩101,947 | ₩115,557 | ₩100,079 | ₩113,756 | +11.58% | 102.8만 |
|---|
| 2026.01.22 | ₩107,418 | ₩109,553 | ₩97,877 | ₩102,414 | -4.66% | 184.5만 |
|---|
| 2026.01.21 | ₩100,345 | ₩125,765 | ₩93,874 | ₩115,157 | +14.76% | 157.7만 |
|---|
| 2026.01.20 | ₩107,885 | ₩114,423 | ₩92,940 | ₩104,148 | -3.46% | 200.5만 |
|---|
| 2026.01.16 | ₩104,415 | ₩108,952 | ₩94,941 | ₩99,545 | -4.66% | 154.8만 |
|---|
| 2026.01.15 | ₩96,409 | ₩108,352 | ₩95,408 | ₩107,885 | +11.90% | 132만 |
|---|
| 2026.01.14 | ₩114,890 | ₩119,027 | ₩100,746 | ₩101,279 | -11.85% | 98.8만 |
|---|
| 2026.01.13 | ₩101,947 | ₩113,956 | ₩98,411 | ₩112,422 | +10.27% | 90.2만 |
|---|
| 2026.01.12 | ₩114,623 | ₩118,693 | ₩103,615 | ₩104,415 | -8.91% | 103.6만 |
|---|
| 2026.01.09 | ₩105,082 | ₩111,754 | ₩96,075 | ₩111,554 | +6.16% | 134.3만 |
|---|
| 2026.01.08 | ₩111,554 | ₩114,103 | ₩98,210 | ₩107,684 | -3.47% | 145.8만 |
|---|
| 2026.01.07 | ₩109,352 | ₩111,888 | ₩98,397 | ₩108,485 | -0.79% | 110.9만 |
|---|
| 2026.01.06 | ₩111,688 | ₩120,962 | ₩105,149 | ₩107,484 | -3.76% | 107.8만 |
|---|
| 2026.01.05 | ₩124,898 | ₩126,366 | ₩102,147 | ₩110,754 | -11.32% | 146.1만 |
|---|
| 2026.01.02 | ₩139,376 | ₩151,786 | ₩120,948 | ₩126,166 | -9.48% | 83.4만 |
|---|
| 2025.12.31 | ₩142,512 | ₩149,117 | ₩140,097 | ₩145,848 | +2.34% | 40.8만 |
|---|
| 2025.12.30 | ₩141,311 | ₩147,983 | ₩136,247 | ₩143,179 | +1.32% | 37.6만 |
|---|
| 2025.12.29 | ₩150,251 | ₩155,455 | ₩139,243 | ₩145,314 | -3.29% | 88.1만 |
|---|
| 2025.12.26 | ₩124,364 | ₩144,914 | ₩124,364 | ₩144,313 | +16.04% | 60.4만 |
|---|
| 2025.12.24 | ₩118,426 | ₩128,501 | ₩118,026 | ₩123,297 | +4.11% | 64.8만 |
|---|
| 2025.12.23 | ₩113,022 | ₩120,361 | ₩106,217 | ₩118,360 | +4.72% | 160.9만 |
|---|
| 2025.12.22 | ₩133,438 | ₩135,440 | ₩96,075 | ₩105,283 | -21.10% | 243만 |
|---|
| 2025.12.19 | ₩154,988 | ₩154,988 | ₩139,243 | ₩142,712 | -7.92% | 88.9만 |
|---|
| 2025.12.18 | ₩145,914 | ₩165,530 | ₩140,844 | ₩157,457 | +7.91% | 143.3만 |
|---|
| 2025.12.17 | ₩142,111 | ₩163,228 | ₩129,435 | ₩162,194 | +14.13% | 119.4만 |
|---|
| 2025.12.16 | ₩154,188 | ₩156,523 | ₩139,976 | ₩145,114 | -5.88% | 83.4만 |
|---|
| 2025.12.15 | ₩126,032 | ₩150,918 | ₩125,565 | ₩150,585 | +19.48% | 101.7만 |
|---|
| 2025.12.12 | ₩123,964 | ₩134,906 | ₩118,760 | ₩127,900 | +3.18% | 133.9만 |
|---|
| 2025.12.11 | ₩128,901 | ₩140,443 | ₩117,759 | ₩119,160 | -7.56% | 195.5만 |
|---|
| 2025.12.10 | ₩114,757 | ₩127,433 | ₩114,757 | ₩127,367 | +10.99% | 132.5만 |
|---|
| 2025.12.09 | ₩115,090 | ₩122,549 | ₩109,286 | ₩111,287 | -3.30% | 139.1만 |
|---|
| 2025.12.08 | ₩107,384 | ₩121,095 | ₩101,480 | ₩111,020 | +3.39% | 188.1만 |
|---|
| 2025.12.05 | ₩102,881 | ₩117,626 | ₩102,747 | ₩112,088 | +8.95% | 320.8만 |
|---|
| 2025.12.04 | ₩147,382 | ₩150,785 | ₩98,744 | ₩100,145 | -32.05% | 349.4만 |
|---|
| 2025.12.03 | ₩177,406 | ₩182,610 | ₩142,378 | ₩145,914 | -17.75% | 126.8만 |
|---|
| 2025.12.02 | ₩176,338 | ₩183,144 | ₩161,527 | ₩177,539 | +0.68% | 113.3만 |
|---|
| 2025.12.01 | ₩167,198 | ₩185,699 | ₩166,464 | ₩184,812 | +10.53% | 108.2만 |
|---|
| 2025.11.28 | ₩157,590 | ₩162,661 | ₩152,119 | ₩158,257 | +0.42% | 47만 |
|---|
| 2025.11.26 | ₩150,551 | ₩163,462 | ₩149,184 | ₩159,592 | +6.00% | 123.3만 |
|---|
| 2025.11.25 | ₩161,660 | ₩171,735 | ₩146,782 | ₩154,321 | -4.54% | 232.5만 |
|---|
| 2025.11.24 | ₩198,489 | ₩199,923 | ₩147,482 | ₩149,250 | -24.81% | 193.1만 |
|---|
| 2025.11.21 | ₩210,165 | ₩250,063 | ₩199,156 | ₩201,225 | -4.25% | 317.2만 |
|---|
| 2025.11.20 | ₩167,565 | ₩218,638 | ₩160,126 | ₩216,036 | +28.93% | 294.9만 |
|---|
| 2025.11.19 | ₩176,272 | ₩182,343 | ₩156,790 | ₩179,941 | +2.08% | 214.1만 |
|---|
| 2025.11.18 | ₩198,889 | ₩200,337 | ₩174,137 | ₩177,139 | -10.94% | 244만 |
|---|
| 2025.11.17 | ₩191,050 | ₩200,824 | ₩175,204 | ₩192,751 | +0.89% | 249.8만 |
|---|
| 2025.11.14 | ₩211,166 | ₩214,502 | ₩162,527 | ₩182,944 | -13.36% | 515.4만 |
|---|
| 2025.11.13 | ₩168,799 | ₩193,218 | ₩164,129 | ₩187,747 | +11.23% | 385.8만 |
|---|
| 2025.11.12 | ₩131,503 | ₩156,723 | ₩127,233 | ₩154,521 | +17.50% | 279.2만 |
|---|
| 2025.11.11 | ₩131,703 | ₩137,808 | ₩124,097 | ₩129,502 | -1.67% | 327만 |
|---|
| 2025.11.10 | ₩111,287 | ₩121,028 | ₩106,951 | ₩118,293 | +6.29% | 287.5만 |
|---|
| 2025.11.07 | ₩120,361 | ₩134,038 | ₩113,489 | ₩113,556 | -5.65% | 496.2만 |
|---|
| 2025.11.06 | ₩96,709 | ₩111,554 | ₩96,709 | ₩110,553 | +14.32% | 392.4만 |
|---|
| 2025.11.05 | ₩101,880 | ₩110,086 | ₩91,739 | ₩95,942 | -5.83% | 363.3만 |
|---|
| 2025.11.04 | ₩100,612 | ₩111,688 | ₩93,347 | ₩109,419 | +8.75% | 498.2만 |
|---|
| 2025.11.03 | ₩73,724 | ₩91,872 | ₩73,458 | ₩90,938 | +23.35% | 352.2만 |
|---|
| 2025.10.31 | ₩82,131 | ₩83,999 | ₩73,324 | ₩73,858 | -10.07% | 384.6만 |
|---|
| 2025.10.30 | ₩102,080 | ₩104,349 | ₩79,396 | ₩80,863 | -20.78% | 499.4만 |
|---|
| 2025.10.29 | ₩106,150 | ₩111,060 | ₩92,473 | ₩96,209 | -9.37% | 463.4만 |
|---|
| 2025.10.28 | ₩95,875 | ₩110,353 | ₩82,732 | ₩109,686 | +14.41% | 603.5만 |
|---|
| 2025.10.27 | ₩98,811 | ₩101,279 | ₩83,199 | ₩95,075 | -3.78% | 425.4만 |
|---|
| 2025.10.24 | ₩90,871 | ₩103,348 | ₩80,063 | ₩102,480 | +12.78% | 529.2만 |
|---|
| 2025.10.23 | ₩94,274 | ₩112,875 | ₩83,999 | ₩99,411 | +5.45% | 1028.4만 |
|---|
| 2025.10.22 | ₩111,621 | ₩134,572 | ₩105,616 | ₩124,698 | +11.72% | 665.7만 |
|---|
| 2025.10.21 | ₩93,407 | ₩108,085 | ₩89,470 | ₩104,148 | +11.50% | 533만 |
|---|
| 2025.10.20 | ₩75,726 | ₩94,274 | ₩75,192 | ₩90,471 | +19.47% | 549.4만 |
|---|
| 2025.10.17 | ₩85,334 | ₩88,670 | ₩74,258 | ₩79,863 | -6.41% | 1255.9만 |
|---|
| 2025.10.16 | ₩61,648 | ₩77,327 | ₩60,648 | ₩74,925 | +21.54% | 985.2만 |
|---|
| 2025.10.15 | ₩55,110 | ₩70,455 | ₩54,576 | ₩58,046 | +5.33% | 816.8만 |
|---|
| 2025.10.14 | ₩61,582 | ₩72,390 | ₩54,309 | ₩58,713 | -4.66% | 642.2만 |
|---|
| 2025.10.13 | ₩108,885 | ₩109,419 | ₩60,447 | ₩62,049 | -43.01% | 610.1만 |
|---|
| 2025.10.10 | ₩106,417 | ₩124,431 | ₩100,412 | ₩124,097 | +16.61% | 304.7만 |
|---|