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 | ₩25,412 | ₩26,125 | ₩24,858 | ₩25,307 | -0.41% | 11.2만 |
| 2026.10.08 | ₩23,993 | ₩26,285 | ₩23,733 | ₩25,062 | +4.46% | 27.3만 |
| 2026.10.07 | ₩23,113 | ₩23,979 | ₩22,846 | ₩23,513 | +1.73% | 48.2만 |
| 2026.10.06 | ₩21,500 | ₩22,473 | ₩20,260 | ₩21,965 | +2.16% | 20.7만 |
| 2026.10.05 | ₩21,913 | ₩22,980 | ₩21,873 | ₩22,049 | +0.62% | 21.3만 |
| 2026.10.02 | ₩19,567 | ₩21,993 | ₩19,554 | ₩21,793 | +11.38% | 32.4만 |
| 2026.10.01 | ₩20,407 | ₩21,147 | ₩19,940 | ₩20,940 | +2.61% | 46.2만 |
| 2026.09.30 | ₩20,274 | ₩20,660 | ₩18,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,591 |
| +1.56% |
| 73.8만 |
| 2026.09.29 | ₩18,994 | ₩20,607 | ₩18,994 | ₩20,607 | +8.49% | 34.6만 |
|---|
| 2026.09.28 | ₩18,941 | ₩20,194 | ₩18,488 | ₩20,020 | +5.70% | 52.1만 |
|---|
| 2026.09.25 | ₩18,994 | ₩19,147 | ₩17,128 | ₩18,648 | -1.82% | 58.5만 |
|---|
| 2026.09.24 | ₩21,100 | ₩21,167 | ₩18,794 | ₩19,041 | -9.76% | 62만 |
|---|
| 2026.09.23 | ₩16,555 | ₩20,300 | ₩16,395 | ₩20,194 | +21.98% | 61.2만 |
|---|
| 2026.09.22 | ₩19,181 | ₩20,060 | ₩19,074 | ₩19,087 | -0.49% | 35.7만 |
|---|
| 2026.09.21 | ₩19,661 | ₩20,207 | ₩19,061 | ₩19,074 | -2.98% | 41.6만 |
|---|
| 2026.09.18 | ₩19,861 | ₩22,900 | ₩19,861 | ₩21,073 | +6.11% | 40.1만 |
|---|
| 2026.09.17 | ₩22,780 | ₩22,886 | ₩20,140 | ₩20,647 | -9.36% | 70.7만 |
|---|
| 2026.09.16 | ₩23,353 | ₩25,792 | ₩22,993 | ₩24,526 | +5.02% | 35.3만 |
|---|
| 2026.09.15 | ₩23,566 | ₩24,011 | ₩22,460 | ₩23,753 | +0.79% | 23.1만 |
|---|
| 2026.09.14 | ₩25,325 | ₩25,325 | ₩22,313 | ₩23,166 | -8.53% | 30.2만 |
|---|
| 2026.09.11 | ₩23,286 | ₩23,806 | ₩21,607 | ₩23,226 | -0.26% | 22.5만 |
|---|
| 2026.09.10 | ₩24,779 | ₩24,779 | ₩22,780 | ₩23,593 | -4.79% | 40.4만 |
|---|
| 2026.09.09 | ₩22,393 | ₩23,693 | ₩21,593 | ₩23,459 | +4.76% | 89.5만 |
|---|
| 2026.09.08 | ₩20,194 | ₩23,293 | ₩18,061 | ₩21,860 | +8.25% | 127.2만 |
|---|
| 2026.09.04 | ₩23,859 | ₩24,459 | ₩23,126 | ₩23,859 | 0.00% | 54.2만 |
|---|
| 2026.09.03 | ₩25,126 | ₩25,126 | ₩23,533 | ₩23,926 | -4.77% | 77.3만 |
|---|
| 2026.09.02 | ₩25,392 | ₩25,992 | ₩24,526 | ₩25,126 | -1.05% | 83.8만 |
|---|
| 2026.09.01 | ₩24,659 | ₩25,325 | ₩23,893 | ₩24,726 | +0.27% | 37.1만 |
|---|
| 2026.08.31 | ₩23,326 | ₩23,459 | ₩22,160 | ₩22,793 | -2.29% | 28.8만 |
|---|
| 2026.08.28 | ₩21,393 | ₩23,459 | ₩21,093 | ₩22,993 | +7.48% | 67.7만 |
|---|
| 2026.08.27 | ₩21,527 | ₩22,193 | ₩20,260 | ₩20,927 | -2.79% | 98.3만 |
|---|
| 2026.08.26 | ₩20,527 | ₩22,460 | ₩20,060 | ₩22,326 | +8.77% | 87만 |
|---|
| 2026.08.25 | ₩20,327 | ₩21,660 | ₩19,327 | ₩20,060 | -1.31% | 86.7만 |
|---|
| 2026.08.24 | ₩19,461 | ₩21,693 | ₩19,361 | ₩21,593 | +10.96% | 120.8만 |
|---|
| 2026.08.21 | ₩23,259 | ₩23,259 | ₩18,128 | ₩18,528 | -20.34% | 168.2만 |
|---|
| 2026.08.20 | ₩21,793 | ₩25,059 | ₩21,700 | ₩23,993 | +10.09% | 94.2만 |
|---|
| 2026.08.19 | ₩20,860 | ₩22,400 | ₩19,861 | ₩21,660 | +3.83% | 130.1만 |
|---|
| 2026.08.18 | ₩20,294 | ₩20,427 | ₩18,328 | ₩20,127 | -0.82% | 93.2만 |
|---|
| 2026.08.17 | ₩18,261 | ₩19,061 | ₩17,728 | ₩18,194 | -0.36% | 61.2만 |
|---|
| 2026.08.14 | ₩18,661 | ₩18,827 | ₩17,195 | ₩18,061 | -3.21% | 102.9만 |
|---|
| 2026.08.13 | ₩19,061 | ₩19,094 | ₩16,955 | ₩18,528 | -2.80% | 131.7만 |
|---|
| 2026.08.12 | ₩18,561 | ₩20,360 | ₩18,328 | ₩18,927 | +1.97% | 101.9만 |
|---|
| 2026.08.11 | ₩19,960 | ₩20,993 | ₩19,327 | ₩19,661 | -1.50% | 95.6만 |
|---|
| 2026.08.10 | ₩20,060 | ₩21,060 | ₩19,327 | ₩20,727 | +3.32% | 73.8만 |
|---|
| 2026.08.07 | ₩23,793 | ₩24,526 | ₩20,034 | ₩20,060 | -15.69% | 95.8만 |
|---|
| 2026.08.06 | ₩25,392 | ₩25,592 | ₩22,593 | ₩24,259 | -4.46% | 109.1만 |
|---|
| 2026.08.05 | ₩22,493 | ₩23,859 | ₩21,960 | ₩23,593 | +4.89% | 87.2만 |
|---|
| 2026.08.04 | ₩25,059 | ₩25,126 | ₩21,060 | ₩22,126 | -11.70% | 75.7만 |
|---|
| 2026.08.03 | ₩31,424 | ₩32,323 | ₩25,659 | ₩26,925 | -14.32% | 67.5만 |
|---|
| 2026.07.31 | ₩30,191 | ₩32,190 | ₩28,558 | ₩31,457 | +4.19% | 73.8만 |
|---|
| 2026.07.30 | ₩39,988 | ₩40,521 | ₩30,924 | ₩31,857 | -20.33% | 75.7만 |
|---|
| 2026.07.29 | ₩36,755 | ₩42,787 | ₩36,389 | ₩42,387 | +15.32% | 56.5만 |
|---|
| 2026.07.28 | ₩33,923 | ₩37,855 | ₩33,690 | ₩36,055 | +6.29% | 65.1만 |
|---|
| 2026.07.27 | ₩34,656 | ₩35,849 | ₩28,891 | ₩31,657 | -8.65% | 118.4만 |
|---|
| 2026.07.24 | ₩36,655 | ₩40,054 | ₩36,322 | ₩39,988 | +9.09% | 47.7만 |
|---|
| 2026.07.23 | ₩36,855 | ₩37,455 | ₩33,256 | ₩36,655 | -0.54% | 61.1만 |
|---|
| 2026.07.22 | ₩35,656 | ₩35,789 | ₩33,523 | ₩34,923 | -2.06% | 60.5만 |
|---|
| 2026.07.21 | ₩37,788 | ₩38,188 | ₩34,189 | ₩34,856 | -7.76% | 64.7만 |
|---|
| 2026.07.20 | ₩40,288 | ₩41,387 | ₩38,195 | ₩40,587 | +0.74% | 43.1만 |
|---|
| 2026.07.17 | ₩44,120 | ₩45,752 | ₩38,808 | ₩41,654 | -5.59% | 70.8만 |
|---|
| 2026.07.16 | ₩38,321 | ₩42,553 | ₩37,622 | ₩41,787 | +9.04% | 57.4만 |
|---|
| 2026.07.15 | ₩32,457 | ₩37,755 | ₩31,790 | ₩36,322 | +11.91% | 71.8만 |
|---|
| 2026.07.14 | ₩34,389 | ₩35,389 | ₩32,290 | ₩32,856 | -4.46% | 77.3만 |
|---|
| 2026.07.13 | ₩33,456 | ₩37,322 | ₩32,990 | ₩36,455 | +8.96% | 77.9만 |
|---|
| 2026.07.10 | ₩29,657 | ₩32,590 | ₩29,324 | ₩32,057 | +8.09% | 66.2만 |
|---|
| 2026.07.09 | ₩30,591 | ₩31,524 | ₩29,258 | ₩30,524 | -0.22% | 92.4만 |
|---|
| 2026.07.08 | ₩33,323 | ₩33,650 | ₩30,324 | ₩30,724 | -7.80% | 93.9만 |
|---|
| 2026.07.07 | ₩29,458 | ₩33,456 | ₩29,458 | ₩32,390 | +9.95% | 88.5만 |
|---|
| 2026.07.06 | ₩28,524 | ₩28,924 | ₩25,945 | ₩28,191 | -1.17% | 135.2만 |
|---|
| 2026.07.02 | ₩26,059 | ₩29,471 | ₩23,493 | ₩28,391 | +8.95% | 140.2만 |
|---|
| 2026.07.01 | ₩25,325 | ₩26,525 | ₩23,693 | ₩26,392 | +4.21% | 231.9만 |
|---|
| 2026.06.30 | ₩25,792 | ₩26,192 | ₩23,926 | ₩24,752 | -4.03% | 137.5만 |
|---|
| 2026.06.29 | ₩26,792 | ₩28,258 | ₩23,526 | ₩24,646 | -8.01% | 146.8만 |
|---|
| 2026.06.26 | ₩29,258 | ₩29,924 | ₩26,159 | ₩28,191 | -3.64% | 184.1만 |
|---|
| 2026.06.25 | ₩23,926 | ₩28,191 | ₩22,793 | ₩27,858 | +16.43% | 203.8만 |
|---|
| 2026.06.24 | ₩22,393 | ₩26,125 | ₩22,193 | ₩25,126 | +12.20% | 172.9만 |
|---|
| 2026.06.23 | ₩22,860 | ₩23,593 | ₩19,061 | ₩21,593 | -5.54% | 294.4만 |
|---|
| 2026.06.22 | ₩22,393 | ₩23,359 | ₩19,261 | ₩21,327 | -4.76% | 302.9만 |
|---|
| 2026.06.18 | ₩22,926 | ₩25,925 | ₩21,260 | ₩21,560 | -5.96% | 253.9만 |
|---|
| 2026.06.17 | ₩22,660 | ₩24,459 | ₩21,660 | ₩24,326 | +7.35% | 254.7만 |
|---|
| 2026.06.16 | ₩21,060 | ₩23,793 | ₩20,327 | ₩23,393 | +11.08% | 200.4만 |
|---|
| 2026.06.15 | ₩20,460 | ₩21,127 | ₩17,994 | ₩19,794 | -3.26% | 403.6만 |
|---|
| 2026.06.12 | ₩24,526 | ₩25,459 | ₩21,533 | ₩23,793 | -2.99% | 248.9만 |
|---|
| 2026.06.11 | ₩28,724 | ₩29,058 | ₩23,093 | ₩24,726 | -13.92% | 334만 |
|---|
| 2026.06.10 | ₩27,858 | ₩28,558 | ₩24,392 | ₩28,258 | +1.44% | 413.9만 |
|---|
| 2026.06.09 | ₩23,393 | ₩30,324 | ₩21,460 | ₩27,725 | +18.52% | 466.4만 |
|---|
| 2026.06.08 | ₩24,326 | ₩25,859 | ₩20,727 | ₩23,326 | -4.11% | 399.1만 |
|---|
| 2026.06.05 | ₩21,793 | ₩27,058 | ₩21,793 | ₩26,125 | +19.88% | 611.6만 |
|---|
| 2026.06.04 | ₩21,593 | ₩22,393 | ₩18,861 | ₩20,327 | -5.86% | 582.3만 |
|---|
| 2026.06.03 | ₩17,395 | ₩20,860 | ₩15,529 | ₩20,527 | +18.01% | 665.7만 |
|---|
| 2026.06.02 | ₩19,061 | ₩19,127 | ₩16,528 | ₩17,061 | -10.49% | 499.3만 |
|---|
| 2026.06.01 | ₩20,327 | ₩21,193 | ₩17,595 | ₩18,927 | -6.89% | 791.5만 |
|---|
| 2026.05.29 | ₩17,928 | ₩20,460 | ₩17,761 | ₩19,061 | +6.32% | 698.1만 |
|---|
| 2026.05.28 | ₩20,927 | ₩22,253 | ₩16,595 | ₩17,328 | -17.20% | 1004.6만 |
|---|
| 2026.05.27 | ₩21,460 | ₩23,126 | ₩19,927 | ₩21,393 | -0.31% | 522.3만 |
|---|
| 2026.05.26 | ₩19,394 | ₩22,660 | ₩18,661 | ₩20,660 | +6.53% | 956.1만 |
|---|
| 2026.05.22 | ₩28,924 | ₩29,524 | ₩14,929 | ₩18,594 | -35.71% | 2667.6만 |
|---|
| 2026.05.21 | ₩64,513 | ₩66,513 | ₩31,657 | ₩31,923 | -50.52% | 808.4만 |
|---|
| 2026.05.20 | ₩90,105 | ₩93,631 | ₩77,843 | ₩81,641 | -9.39% | 47.9만 |
|---|
| 2026.05.19 | ₩90,105 | ₩97,636 | ₩84,241 | ₩92,371 | +2.51% | 42.3만 |
|---|
| 2026.05.18 | ₩75,643 | ₩90,772 | ₩75,443 | ₩86,040 | +13.74% | 49.8만 |
|---|
| 2026.05.15 | ₩72,111 | ₩77,443 | ₩71,578 | ₩75,643 | +4.90% | 68.6만 |
|---|
| 2026.05.14 | ₩75,110 | ₩77,309 | ₩61,914 | ₩65,980 | -12.16% | 88.2만 |
|---|
| 2026.05.13 | ₩68,845 | ₩76,576 | ₩68,212 | ₩72,711 | +5.61% | 62.7만 |
|---|
| 2026.05.12 | ₩59,848 | ₩73,044 | ₩57,182 | ₩68,512 | +14.48% | 160.1만 |
|---|
| 2026.05.11 | ₩75,110 | ₩76,576 | ₩57,582 | ₩60,448 | -19.52% | 156.8만 |
|---|
| 2026.05.08 | ₩73,177 | ₩82,108 | ₩71,711 | ₩72,244 | -1.28% | 42만 |
|---|
| 2026.05.07 | ₩71,978 | ₩79,009 | ₩68,979 | ₩77,376 | +7.50% | 57.3만 |
|---|
| 2026.05.06 | ₩79,242 | ₩80,208 | ₩65,713 | ₩66,313 | -16.32% | 91.2만 |
|---|
| 2026.05.05 | ₩85,440 | ₩94,497 | ₩80,575 | ₩82,508 | -3.43% | 35.5만 |
|---|
| 2026.05.04 | ₩90,772 | ₩92,238 | ₩78,709 | ₩88,039 | -3.01% | 56만 |
|---|
| 2026.05.01 | ₩93,304 | ₩97,636 | ₩88,972 | ₩90,372 | -3.14% | 23.6만 |
|---|
| 2026.04.30 | ₩109,899 | ₩110,632 | ₩90,439 | ₩91,438 | -16.80% | 40.6만 |
|---|
| 2026.04.29 | ₩108,833 | ₩120,596 | ₩108,566 | ₩110,166 | +1.22% | 47.8만 |
|---|
| 2026.04.28 | ₩105,534 | ₩110,766 | ₩104,101 | ₩106,567 | +0.98% | 26.3만 |
|---|
| 2026.04.27 | ₩109,499 | ₩110,566 | ₩100,369 | ₩100,969 | -7.79% | 30.5만 |
|---|
| 2026.04.24 | ₩98,303 | ₩111,099 | ₩98,303 | ₩104,701 | +6.51% | 45.2만 |
|---|
| 2026.04.23 | ₩91,572 | ₩105,367 | ₩88,679 | ₩102,168 | +11.57% | 54.3만 |
|---|
| 2026.04.22 | ₩83,574 | ₩92,111 | ₩79,442 | ₩88,039 | +5.34% | 69.6만 |
|---|
| 2026.04.21 | ₩77,976 | ₩89,706 | ₩76,909 | ₩88,706 | +13.76% | 64.9만 |
|---|
| 2026.04.20 | ₩80,375 | ₩84,707 | ₩76,443 | ₩78,242 | -2.65% | 75.8만 |
|---|
| 2026.04.17 | ₩75,910 | ₩82,374 | ₩74,117 | ₩76,976 | +1.40% | 71.9만 |
|---|
| 2026.04.16 | ₩79,642 | ₩91,638 | ₩74,877 | ₩80,375 | +0.92% | 132.1만 |
|---|
| 2026.04.15 | ₩99,702 | ₩109,693 | ₩78,109 | ₩82,974 | -16.78% | 167.5만 |
|---|
| 2026.04.14 | ₩136,158 | ₩136,624 | ₩103,834 | ₩113,898 | -16.35% | 77.2만 |
|---|
| 2026.04.13 | ₩163,816 | ₩168,681 | ₩146,155 | ₩148,554 | -9.32% | 25.6만 |
|---|
| 2026.04.10 | ₩164,149 | ₩166,348 | ₩149,754 | ₩158,617 | -3.37% | 29만 |
|---|
| 2026.04.09 | ₩167,815 | ₩173,413 | ₩158,817 | ₩166,882 | -0.56% | 30.7만 |
|---|
| 2026.04.08 | ₩146,688 | ₩172,480 | ₩140,157 | ₩162,683 | +10.90% | 41.7만 |
|---|
| 2026.04.07 | ₩174,613 | ₩194,540 | ₩174,479 | ₩180,078 | +3.13% | 22.7만 |
|---|
| 2026.04.06 | ₩176,012 | ₩181,031 | ₩164,282 | ₩173,679 | -1.33% | 15.1만 |
|---|
| 2026.04.02 | ₩211,001 | ₩212,787 | ₩172,013 | ₩173,346 | -17.85% | 31.7만 |
|---|
| 2026.04.01 | ₩174,279 | ₩194,460 | ₩168,015 | ₩193,140 | +10.82% | 23.1만 |
|---|
| 2026.03.31 | ₩208,702 | ₩213,401 | ₩176,612 | ₩180,744 | -13.40% | 27.7만 |
|---|
| 2026.03.30 | ₩201,604 | ₩230,928 | ₩198,605 | ₩218,732 | +8.50% | 22.2만 |
|---|
| 2026.03.27 | ₩185,409 | ₩208,935 | ₩181,011 | ₩205,536 | +10.86% | 30.1만 |
|---|
| 2026.03.26 | ₩171,947 | ₩183,610 | ₩169,547 | ₩178,878 | +4.03% | 20만 |
|---|
| 2026.03.25 | ₩147,621 | ₩171,280 | ₩141,290 | ₩163,683 | +10.88% | 39.4만 |
|---|
| 2026.03.24 | ₩157,951 | ₩165,682 | ₩146,888 | ₩155,818 | -1.35% | 31.3만 |
|---|
| 2026.03.23 | ₩169,681 | ₩172,280 | ₩150,687 | ₩151,220 | -10.88% | 33.2만 |
|---|
| 2026.03.20 | ₩169,947 | ₩184,709 | ₩167,415 | ₩173,480 | +2.08% | 19만 |
|---|
| 2026.03.19 | ₩169,081 | ₩177,745 | ₩160,024 | ₩164,549 | -2.68% | 22.8만 |
|---|
| 2026.03.18 | ₩153,552 | ₩159,750 | ₩149,087 | ₩157,618 | +2.65% | 46.4만 |
|---|
| 2026.03.17 | ₩149,687 | ₩157,818 | ₩144,955 | ₩148,687 | -0.67% | 21.9만 |
|---|
| 2026.03.16 | ₩142,889 | ₩161,417 | ₩135,625 | ₩151,286 | +5.88% | 31만 |
|---|
| 2026.03.13 | ₩145,622 | ₩155,685 | ₩130,626 | ₩150,087 | +3.07% | 44.8만 |
|---|
| 2026.03.12 | ₩142,956 | ₩156,885 | ₩142,556 | ₩152,886 | +6.95% | 27.1만 |
|---|
| 2026.03.11 | ₩138,224 | ₩145,022 | ₩130,346 | ₩139,024 | +0.58% | 42.1만 |
|---|
| 2026.03.10 | ₩130,693 | ₩139,024 | ₩125,161 | ₩138,490 | +5.97% | 31만 |
|---|
| 2026.03.09 | ₩146,954 | ₩154,319 | ₩128,827 | ₩130,426 | -11.25% | 51.1만 |
|---|
| 2026.03.06 | ₩147,121 | ₩148,021 | ₩131,159 | ₩140,356 | -4.60% | 57만 |
|---|
| 2026.03.05 | ₩141,223 | ₩156,485 | ₩140,756 | ₩142,356 | +0.80% | 71.6만 |
|---|
| 2026.03.04 | ₩142,289 | ₩145,115 | ₩127,294 | ₩130,693 | -8.15% | 50.4만 |
|---|
| 2026.03.03 | ₩144,888 | ₩154,952 | ₩134,692 | ₩144,489 | -0.28% | 49.2만 |
|---|
| 2026.03.02 | ₩148,954 | ₩149,887 | ₩132,159 | ₩133,825 | -10.16% | 33.5만 |
|---|
| 2026.02.27 | ₩128,960 | ₩148,414 | ₩128,360 | ₩136,824 | +6.10% | 54.6만 |
|---|
| 2026.02.26 | ₩127,960 | ₩131,559 | ₩113,765 | ₩122,095 | -4.58% | 90.3만 |
|---|
| 2026.02.25 | ₩155,085 | ₩161,283 | ₩136,178 | ₩138,490 | -10.70% | 52만 |
|---|
| 2026.02.24 | ₩173,679 | ₩179,278 | ₩156,085 | ₩161,550 | -6.98% | 31.1만 |
|---|
| 2026.02.23 | ₩182,943 | ₩186,875 | ₩165,415 | ₩170,814 | -6.63% | 36.8만 |
|---|
| 2026.02.20 | ₩167,815 | ₩182,277 | ₩161,683 | ₩173,480 | +3.38% | 46.1만 |
|---|
| 2026.02.19 | ₩177,578 | ₩181,610 | ₩159,024 | ₩160,950 | -9.36% | 60.2만 |
|---|
| 2026.02.18 | ₩184,576 | ₩192,340 | ₩158,684 | ₩171,547 | -7.06% | 35.9만 |
|---|
| 2026.02.17 | ₩185,609 | ₩193,940 | ₩168,281 | ₩184,010 | -0.86% | 50.4만 |
|---|
| 2026.02.13 | ₩190,308 | ₩208,602 | ₩170,014 | ₩174,079 | -8.53% | 47.3만 |
|---|
| 2026.02.12 | ₩183,543 | ₩209,135 | ₩182,543 | ₩204,936 | +11.66% | 56.3만 |
|---|
| 2026.02.11 | ₩162,683 | ₩188,275 | ₩162,683 | ₩174,279 | +7.13% | 68.9만 |
|---|
| 2026.02.10 | ₩159,884 | ₩168,081 | ₩151,786 | ₩164,749 | +3.04% | 29.5만 |
|---|
| 2026.02.09 | ₩162,483 | ₩168,341 | ₩147,954 | ₩154,019 | -5.21% | 38.6만 |
|---|
| 2026.02.06 | ₩219,665 | ₩227,729 | ₩151,753 | ₩153,153 | -30.28% | 63.4만 |
|---|
| 2026.02.05 | ₩207,736 | ₩245,324 | ₩204,337 | ₩241,059 | +16.04% | 55.6만 |
|---|
| 2026.02.04 | ₩178,745 | ₩210,468 | ₩175,479 | ₩192,474 | +7.68% | 63.4만 |
|---|
| 2026.02.03 | ₩172,880 | ₩195,473 | ₩171,813 | ₩173,146 | +0.15% | 50.8만 |
|---|
| 2026.02.02 | ₩171,547 | ₩193,340 | ₩171,014 | ₩184,143 | +7.34% | 47.8만 |
|---|
| 2026.01.30 | ₩153,352 | ₩183,876 | ₩153,352 | ₩175,079 | +14.17% | 69.4만 |
|---|
| 2026.01.29 | ₩132,159 | ₩157,551 | ₩131,159 | ₩150,620 | +13.97% | 75.9만 |
|---|
| 2026.01.28 | ₩122,895 | ₩130,426 | ₩121,096 | ₩126,427 | +2.87% | 70.1만 |
|---|
| 2026.01.27 | ₩125,561 | ₩134,358 | ₩120,496 | ₩123,362 | -1.75% | 45.2만 |
|---|
| 2026.01.26 | ₩113,965 | ₩133,625 | ₩110,899 | ₩130,226 | +14.27% | 58.8만 |
|---|
| 2026.01.23 | ₩101,835 | ₩115,431 | ₩99,969 | ₩113,631 | +11.58% | 102.8만 |
|---|
| 2026.01.22 | ₩107,300 | ₩109,433 | ₩97,770 | ₩102,302 | -4.66% | 184.5만 |
|---|
| 2026.01.21 | ₩100,236 | ₩125,628 | ₩93,771 | ₩115,031 | +14.76% | 157.7만 |
|---|
| 2026.01.20 | ₩107,767 | ₩114,298 | ₩92,838 | ₩104,034 | -3.46% | 200.5만 |
|---|
| 2026.01.16 | ₩104,301 | ₩108,833 | ₩94,837 | ₩99,436 | -4.66% | 154.8만 |
|---|
| 2026.01.15 | ₩96,303 | ₩108,233 | ₩95,304 | ₩107,767 | +11.90% | 132만 |
|---|
| 2026.01.14 | ₩114,764 | ₩118,896 | ₩100,635 | ₩101,169 | -11.85% | 98.8만 |
|---|
| 2026.01.13 | ₩101,835 | ₩113,831 | ₩98,303 | ₩112,299 | +10.27% | 90.2만 |
|---|
| 2026.01.12 | ₩114,498 | ₩118,563 | ₩103,501 | ₩104,301 | -8.91% | 103.6만 |
|---|
| 2026.01.09 | ₩104,967 | ₩111,632 | ₩95,970 | ₩111,432 | +6.16% | 134.3만 |
|---|
| 2026.01.08 | ₩111,432 | ₩113,978 | ₩98,103 | ₩107,567 | -3.47% | 145.8만 |
|---|
| 2026.01.07 | ₩109,233 | ₩111,765 | ₩98,290 | ₩108,366 | -0.79% | 110.9만 |
|---|
| 2026.01.06 | ₩111,565 | ₩120,829 | ₩105,034 | ₩107,367 | -3.76% | 107.8만 |
|---|
| 2026.01.05 | ₩124,761 | ₩126,228 | ₩102,035 | ₩110,632 | -11.32% | 146.1만 |
|---|
| 2026.01.02 | ₩139,223 | ₩151,620 | ₩120,816 | ₩126,028 | -9.48% | 83.4만 |
|---|
| 2025.12.31 | ₩142,356 | ₩148,954 | ₩139,943 | ₩145,688 | +2.34% | 40.8만 |
|---|
| 2025.12.30 | ₩141,156 | ₩147,821 | ₩136,098 | ₩143,022 | +1.32% | 37.6만 |
|---|
| 2025.12.29 | ₩150,087 | ₩155,285 | ₩139,090 | ₩145,155 | -3.29% | 88.1만 |
|---|
| 2025.12.26 | ₩124,228 | ₩144,755 | ₩124,228 | ₩144,155 | +16.04% | 60.4만 |
|---|
| 2025.12.24 | ₩118,297 | ₩128,360 | ₩117,897 | ₩123,162 | +4.11% | 64.8만 |
|---|
| 2025.12.23 | ₩112,898 | ₩120,229 | ₩106,100 | ₩118,230 | +4.72% | 160.9만 |
|---|
| 2025.12.22 | ₩133,292 | ₩135,291 | ₩95,970 | ₩105,167 | -21.10% | 243만 |
|---|
| 2025.12.19 | ₩154,819 | ₩154,819 | ₩139,090 | ₩142,556 | -7.92% | 88.9만 |
|---|
| 2025.12.18 | ₩145,755 | ₩165,349 | ₩140,690 | ₩157,285 | +7.91% | 143.3만 |
|---|
| 2025.12.17 | ₩141,956 | ₩163,049 | ₩129,293 | ₩162,016 | +14.13% | 119.4만 |
|---|
| 2025.12.16 | ₩154,019 | ₩156,352 | ₩139,823 | ₩144,955 | -5.88% | 83.4만 |
|---|
| 2025.12.15 | ₩125,894 | ₩150,753 | ₩125,428 | ₩150,420 | +19.48% | 101.7만 |
|---|
| 2025.12.12 | ₩123,828 | ₩134,758 | ₩118,630 | ₩127,760 | +3.18% | 133.9만 |
|---|
| 2025.12.11 | ₩128,760 | ₩140,290 | ₩117,630 | ₩119,030 | -7.56% | 195.5만 |
|---|
| 2025.12.10 | ₩114,631 | ₩127,294 | ₩114,631 | ₩127,227 | +10.99% | 132.5만 |
|---|
| 2025.12.09 | ₩114,964 | ₩122,415 | ₩109,166 | ₩111,166 | -3.30% | 139.1만 |
|---|
| 2025.12.08 | ₩107,267 | ₩120,962 | ₩101,369 | ₩110,899 | +3.39% | 188.1만 |
|---|
| 2025.12.05 | ₩102,768 | ₩117,497 | ₩102,635 | ₩111,965 | +8.95% | 320.8만 |
|---|
| 2025.12.04 | ₩147,221 | ₩150,620 | ₩98,636 | ₩100,036 | -32.05% | 349.4만 |
|---|
| 2025.12.03 | ₩177,212 | ₩182,410 | ₩142,223 | ₩145,755 | -17.75% | 126.8만 |
|---|
| 2025.12.02 | ₩176,145 | ₩182,943 | ₩161,350 | ₩177,345 | +0.68% | 113.3만 |
|---|
| 2025.12.01 | ₩167,015 | ₩185,496 | ₩166,282 | ₩184,609 | +10.53% | 108.2만 |
|---|
| 2025.11.28 | ₩157,418 | ₩162,483 | ₩151,953 | ₩158,084 | +0.42% | 47만 |
|---|
| 2025.11.26 | ₩150,387 | ₩163,283 | ₩149,020 | ₩159,417 | +6.00% | 123.3만 |
|---|
| 2025.11.25 | ₩161,483 | ₩171,547 | ₩146,621 | ₩154,152 | -4.54% | 232.5만 |
|---|
| 2025.11.24 | ₩198,272 | ₩199,705 | ₩147,321 | ₩149,087 | -24.81% | 193.1만 |
|---|
| 2025.11.21 | ₩209,935 | ₩249,789 | ₩198,938 | ₩201,004 | -4.25% | 317.2만 |
|---|
| 2025.11.20 | ₩167,381 | ₩218,399 | ₩159,950 | ₩215,800 | +28.93% | 294.9만 |
|---|
| 2025.11.19 | ₩176,079 | ₩182,144 | ₩156,618 | ₩179,744 | +2.08% | 214.1만 |
|---|
| 2025.11.18 | ₩198,672 | ₩200,118 | ₩173,946 | ₩176,945 | -10.94% | 244만 |
|---|
| 2025.11.17 | ₩190,841 | ₩200,604 | ₩175,012 | ₩192,540 | +0.89% | 249.8만 |
|---|
| 2025.11.14 | ₩210,935 | ₩214,267 | ₩162,350 | ₩182,743 | -13.36% | 515.4만 |
|---|
| 2025.11.13 | ₩168,614 | ₩193,007 | ₩163,949 | ₩187,542 | +11.23% | 385.8만 |
|---|
| 2025.11.12 | ₩131,359 | ₩156,551 | ₩127,094 | ₩154,352 | +17.50% | 279.2만 |
|---|
| 2025.11.11 | ₩131,559 | ₩137,657 | ₩123,962 | ₩129,360 | -1.67% | 327만 |
|---|
| 2025.11.10 | ₩111,166 | ₩120,896 | ₩106,834 | ₩118,163 | +6.29% | 287.5만 |
|---|
| 2025.11.07 | ₩120,229 | ₩133,892 | ₩113,365 | ₩113,431 | -5.65% | 496.2만 |
|---|
| 2025.11.06 | ₩96,603 | ₩111,432 | ₩96,603 | ₩110,432 | +14.32% | 392.4만 |
|---|
| 2025.11.05 | ₩101,768 | ₩109,966 | ₩91,638 | ₩95,837 | -5.83% | 363.3만 |
|---|
| 2025.11.04 | ₩100,502 | ₩111,565 | ₩93,244 | ₩109,299 | +8.75% | 498.2만 |
|---|
| 2025.11.03 | ₩73,644 | ₩91,772 | ₩73,377 | ₩90,839 | +23.35% | 352.2만 |
|---|
| 2025.10.31 | ₩82,041 | ₩83,907 | ₩73,244 | ₩73,777 | -10.07% | 384.6만 |
|---|
| 2025.10.30 | ₩101,968 | ₩104,234 | ₩79,309 | ₩80,775 | -20.78% | 499.4만 |
|---|
| 2025.10.29 | ₩106,034 | ₩110,939 | ₩92,371 | ₩96,104 | -9.37% | 463.4만 |
|---|
| 2025.10.28 | ₩95,770 | ₩110,232 | ₩82,641 | ₩109,566 | +14.41% | 603.5만 |
|---|
| 2025.10.27 | ₩98,703 | ₩101,169 | ₩83,108 | ₩94,971 | -3.78% | 425.4만 |
|---|
| 2025.10.24 | ₩90,772 | ₩103,235 | ₩79,975 | ₩102,368 | +12.78% | 529.2만 |
|---|
| 2025.10.23 | ₩94,171 | ₩112,752 | ₩83,907 | ₩99,303 | +5.45% | 1028.4만 |
|---|
| 2025.10.22 | ₩111,499 | ₩134,425 | ₩105,501 | ₩124,561 | +11.72% | 665.7만 |
|---|
| 2025.10.21 | ₩93,304 | ₩107,967 | ₩89,372 | ₩104,034 | +11.50% | 533만 |
|---|
| 2025.10.20 | ₩75,643 | ₩94,171 | ₩75,110 | ₩90,372 | +19.47% | 549.4만 |
|---|
| 2025.10.17 | ₩85,240 | ₩88,573 | ₩74,177 | ₩79,775 | -6.41% | 1255.9만 |
|---|
| 2025.10.16 | ₩61,581 | ₩77,243 | ₩60,581 | ₩74,843 | +21.54% | 985.2만 |
|---|
| 2025.10.15 | ₩55,050 | ₩70,378 | ₩54,516 | ₩57,982 | +5.33% | 816.8만 |
|---|
| 2025.10.14 | ₩61,514 | ₩72,311 | ₩54,250 | ₩58,648 | -4.66% | 642.2만 |
|---|
| 2025.10.13 | ₩108,766 | ₩109,299 | ₩60,381 | ₩61,981 | -43.01% | 610.1만 |
|---|
| 2025.10.10 | ₩106,300 | ₩124,295 | ₩100,302 | ₩123,962 | +16.61% | 304.7만 |
|---|