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 | ₩25,425 | ₩26,138 | ₩24,870 | ₩25,319 | -0.41% | 11.2만 |
| 2026.10.08 | ₩24,004 | ₩26,298 | ₩23,744 | ₩25,074 | +4.46% | 27.3만 |
| 2026.10.07 | ₩23,124 | ₩23,991 | ₩22,858 | ₩23,524 | +1.73% | 48.2만 |
| 2026.10.06 | ₩21,511 | ₩22,484 | ₩20,270 | ₩21,976 | +2.16% | 20.7만 |
| 2026.10.05 | ₩21,924 | ₩22,991 | ₩21,884 | ₩22,060 | +0.62% | 21.3만 |
| 2026.10.02 | ₩19,577 | ₩22,004 | ₩19,564 | ₩21,804 | +11.38% | 32.4만 |
| 2026.10.01 | ₩20,417 | ₩21,157 | ₩19,950 | ₩20,951 | +2.61% | 46.2만 |
| 2026.09.30 | ₩20,284 | ₩20,670 | ₩18,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,601 |
| +1.56% |
| 73.8만 |
| 2026.09.29 | ₩19,004 | ₩20,617 | ₩19,004 | ₩20,617 | +8.49% | 34.6만 |
|---|
| 2026.09.28 | ₩18,950 | ₩20,204 | ₩18,497 | ₩20,030 | +5.70% | 52.1만 |
|---|
| 2026.09.25 | ₩19,004 | ₩19,157 | ₩17,137 | ₩18,657 | -1.82% | 58.5만 |
|---|
| 2026.09.24 | ₩21,111 | ₩21,177 | ₩18,803 | ₩19,050 | -9.76% | 62만 |
|---|
| 2026.09.23 | ₩16,563 | ₩20,310 | ₩16,403 | ₩20,204 | +21.98% | 61.2만 |
|---|
| 2026.09.22 | ₩19,190 | ₩20,070 | ₩19,084 | ₩19,097 | -0.49% | 35.7만 |
|---|
| 2026.09.21 | ₩19,670 | ₩20,217 | ₩19,070 | ₩19,084 | -2.98% | 41.6만 |
|---|
| 2026.09.18 | ₩19,870 | ₩22,911 | ₩19,870 | ₩21,084 | +6.11% | 40.1만 |
|---|
| 2026.09.17 | ₩22,791 | ₩22,898 | ₩20,150 | ₩20,657 | -9.36% | 70.7만 |
|---|
| 2026.09.16 | ₩23,364 | ₩25,805 | ₩23,004 | ₩24,538 | +5.02% | 35.3만 |
|---|
| 2026.09.15 | ₩23,578 | ₩24,023 | ₩22,471 | ₩23,764 | +0.79% | 23.1만 |
|---|
| 2026.09.14 | ₩25,338 | ₩25,338 | ₩22,324 | ₩23,178 | -8.53% | 30.2만 |
|---|
| 2026.09.11 | ₩23,298 | ₩23,818 | ₩21,617 | ₩23,238 | -0.26% | 22.5만 |
|---|
| 2026.09.10 | ₩24,791 | ₩24,791 | ₩22,791 | ₩23,604 | -4.79% | 40.4만 |
|---|
| 2026.09.09 | ₩22,404 | ₩23,704 | ₩21,604 | ₩23,471 | +4.76% | 89.5만 |
|---|
| 2026.09.08 | ₩20,204 | ₩23,304 | ₩18,070 | ₩21,871 | +8.25% | 127.2만 |
|---|
| 2026.09.04 | ₩23,871 | ₩24,471 | ₩23,138 | ₩23,871 | 0.00% | 54.2만 |
|---|
| 2026.09.03 | ₩25,138 | ₩25,138 | ₩23,544 | ₩23,938 | -4.77% | 77.3만 |
|---|
| 2026.09.02 | ₩25,405 | ₩26,005 | ₩24,538 | ₩25,138 | -1.05% | 83.8만 |
|---|
| 2026.09.01 | ₩24,671 | ₩25,338 | ₩23,904 | ₩24,738 | +0.27% | 37.1만 |
|---|
| 2026.08.31 | ₩23,338 | ₩23,471 | ₩22,171 | ₩22,804 | -2.29% | 28.8만 |
|---|
| 2026.08.28 | ₩21,404 | ₩23,471 | ₩21,104 | ₩23,004 | +7.48% | 67.7만 |
|---|
| 2026.08.27 | ₩21,537 | ₩22,204 | ₩20,270 | ₩20,937 | -2.79% | 98.3만 |
|---|
| 2026.08.26 | ₩20,537 | ₩22,471 | ₩20,070 | ₩22,337 | +8.77% | 87만 |
|---|
| 2026.08.25 | ₩20,337 | ₩21,671 | ₩19,337 | ₩20,070 | -1.31% | 86.7만 |
|---|
| 2026.08.24 | ₩19,470 | ₩21,704 | ₩19,370 | ₩21,604 | +10.96% | 120.8만 |
|---|
| 2026.08.21 | ₩23,271 | ₩23,271 | ₩18,137 | ₩18,537 | -20.34% | 168.2만 |
|---|
| 2026.08.20 | ₩21,804 | ₩25,071 | ₩21,711 | ₩24,004 | +10.09% | 94.2만 |
|---|
| 2026.08.19 | ₩20,871 | ₩22,411 | ₩19,870 | ₩21,671 | +3.83% | 130.1만 |
|---|
| 2026.08.18 | ₩20,304 | ₩20,437 | ₩18,337 | ₩20,137 | -0.82% | 93.2만 |
|---|
| 2026.08.17 | ₩18,270 | ₩19,070 | ₩17,737 | ₩18,203 | -0.36% | 61.2만 |
|---|
| 2026.08.14 | ₩18,670 | ₩18,837 | ₩17,203 | ₩18,070 | -3.21% | 102.9만 |
|---|
| 2026.08.13 | ₩19,070 | ₩19,104 | ₩16,963 | ₩18,537 | -2.80% | 131.7만 |
|---|
| 2026.08.12 | ₩18,570 | ₩20,370 | ₩18,337 | ₩18,937 | +1.97% | 101.9만 |
|---|
| 2026.08.11 | ₩19,970 | ₩21,004 | ₩19,337 | ₩19,670 | -1.50% | 95.6만 |
|---|
| 2026.08.10 | ₩20,070 | ₩21,071 | ₩19,337 | ₩20,737 | +3.32% | 73.8만 |
|---|
| 2026.08.07 | ₩23,804 | ₩24,538 | ₩20,044 | ₩20,070 | -15.69% | 95.8만 |
|---|
| 2026.08.06 | ₩25,405 | ₩25,605 | ₩22,604 | ₩24,271 | -4.46% | 109.1만 |
|---|
| 2026.08.05 | ₩22,504 | ₩23,871 | ₩21,971 | ₩23,604 | +4.89% | 87.2만 |
|---|
| 2026.08.04 | ₩25,071 | ₩25,138 | ₩21,071 | ₩22,137 | -11.70% | 75.7만 |
|---|
| 2026.08.03 | ₩31,439 | ₩32,339 | ₩25,671 | ₩26,938 | -14.32% | 67.5만 |
|---|
| 2026.07.31 | ₩30,206 | ₩32,206 | ₩28,572 | ₩31,472 | +4.19% | 73.8만 |
|---|
| 2026.07.30 | ₩40,007 | ₩40,541 | ₩30,939 | ₩31,873 | -20.33% | 75.7만 |
|---|
| 2026.07.29 | ₩36,773 | ₩42,808 | ₩36,407 | ₩42,408 | +15.32% | 56.5만 |
|---|
| 2026.07.28 | ₩33,940 | ₩37,874 | ₩33,706 | ₩36,073 | +6.29% | 65.1만 |
|---|
| 2026.07.27 | ₩34,673 | ₩35,867 | ₩28,905 | ₩31,673 | -8.65% | 118.4만 |
|---|
| 2026.07.24 | ₩36,673 | ₩40,074 | ₩36,340 | ₩40,007 | +9.09% | 47.7만 |
|---|
| 2026.07.23 | ₩36,873 | ₩37,474 | ₩33,273 | ₩36,673 | -0.54% | 61.1만 |
|---|
| 2026.07.22 | ₩35,673 | ₩35,807 | ₩33,540 | ₩34,940 | -2.06% | 60.5만 |
|---|
| 2026.07.21 | ₩37,807 | ₩38,207 | ₩34,206 | ₩34,873 | -7.76% | 64.7만 |
|---|
| 2026.07.20 | ₩40,307 | ₩41,408 | ₩38,214 | ₩40,608 | +0.74% | 43.1만 |
|---|
| 2026.07.17 | ₩44,141 | ₩45,775 | ₩38,827 | ₩41,674 | -5.59% | 70.8만 |
|---|
| 2026.07.16 | ₩38,340 | ₩42,575 | ₩37,640 | ₩41,808 | +9.04% | 57.4만 |
|---|
| 2026.07.15 | ₩32,473 | ₩37,774 | ₩31,806 | ₩36,340 | +11.91% | 71.8만 |
|---|
| 2026.07.14 | ₩34,406 | ₩35,407 | ₩32,306 | ₩32,873 | -4.46% | 77.3만 |
|---|
| 2026.07.13 | ₩33,473 | ₩37,340 | ₩33,006 | ₩36,473 | +8.96% | 77.9만 |
|---|
| 2026.07.10 | ₩29,672 | ₩32,606 | ₩29,339 | ₩32,073 | +8.09% | 66.2만 |
|---|
| 2026.07.09 | ₩30,606 | ₩31,539 | ₩29,272 | ₩30,539 | -0.22% | 92.4만 |
|---|
| 2026.07.08 | ₩33,340 | ₩33,666 | ₩30,339 | ₩30,739 | -7.80% | 93.9만 |
|---|
| 2026.07.07 | ₩29,472 | ₩33,473 | ₩29,472 | ₩32,406 | +9.95% | 88.5만 |
|---|
| 2026.07.06 | ₩28,539 | ₩28,939 | ₩25,958 | ₩28,205 | -1.17% | 135.2만 |
|---|
| 2026.07.02 | ₩26,071 | ₩29,485 | ₩23,504 | ₩28,405 | +8.95% | 140.2만 |
|---|
| 2026.07.01 | ₩25,338 | ₩26,538 | ₩23,704 | ₩26,405 | +4.21% | 231.9만 |
|---|
| 2026.06.30 | ₩25,805 | ₩26,205 | ₩23,938 | ₩24,765 | -4.03% | 137.5만 |
|---|
| 2026.06.29 | ₩26,805 | ₩28,272 | ₩23,538 | ₩24,658 | -8.01% | 146.8만 |
|---|
| 2026.06.26 | ₩29,272 | ₩29,939 | ₩26,172 | ₩28,205 | -3.64% | 184.1만 |
|---|
| 2026.06.25 | ₩23,938 | ₩28,205 | ₩22,804 | ₩27,872 | +16.43% | 203.8만 |
|---|
| 2026.06.24 | ₩22,404 | ₩26,138 | ₩22,204 | ₩25,138 | +12.20% | 172.9만 |
|---|
| 2026.06.23 | ₩22,871 | ₩23,604 | ₩19,070 | ₩21,604 | -5.54% | 294.4만 |
|---|
| 2026.06.22 | ₩22,404 | ₩23,371 | ₩19,270 | ₩21,337 | -4.76% | 302.9만 |
|---|
| 2026.06.18 | ₩22,938 | ₩25,938 | ₩21,271 | ₩21,571 | -5.96% | 253.9만 |
|---|
| 2026.06.17 | ₩22,671 | ₩24,471 | ₩21,671 | ₩24,338 | +7.35% | 254.7만 |
|---|
| 2026.06.16 | ₩21,071 | ₩23,804 | ₩20,337 | ₩23,404 | +11.08% | 200.4만 |
|---|
| 2026.06.15 | ₩20,470 | ₩21,137 | ₩18,003 | ₩19,804 | -3.26% | 403.6만 |
|---|
| 2026.06.12 | ₩24,538 | ₩25,471 | ₩21,544 | ₩23,804 | -2.99% | 248.9만 |
|---|
| 2026.06.11 | ₩28,739 | ₩29,072 | ₩23,104 | ₩24,738 | -13.92% | 334만 |
|---|
| 2026.06.10 | ₩27,872 | ₩28,572 | ₩24,405 | ₩28,272 | +1.44% | 413.9만 |
|---|
| 2026.06.09 | ₩23,404 | ₩30,339 | ₩21,471 | ₩27,738 | +18.52% | 466.4만 |
|---|
| 2026.06.08 | ₩24,338 | ₩25,871 | ₩20,737 | ₩23,338 | -4.11% | 399.1만 |
|---|
| 2026.06.05 | ₩21,804 | ₩27,072 | ₩21,804 | ₩26,138 | +19.88% | 611.6만 |
|---|
| 2026.06.04 | ₩21,604 | ₩22,404 | ₩18,870 | ₩20,337 | -5.86% | 582.3만 |
|---|
| 2026.06.03 | ₩17,403 | ₩20,871 | ₩15,536 | ₩20,537 | +18.01% | 665.7만 |
|---|
| 2026.06.02 | ₩19,070 | ₩19,137 | ₩16,536 | ₩17,070 | -10.49% | 499.3만 |
|---|
| 2026.06.01 | ₩20,337 | ₩21,204 | ₩17,603 | ₩18,937 | -6.89% | 791.5만 |
|---|
| 2026.05.29 | ₩17,937 | ₩20,470 | ₩17,770 | ₩19,070 | +6.32% | 698.1만 |
|---|
| 2026.05.28 | ₩20,937 | ₩22,264 | ₩16,603 | ₩17,337 | -17.20% | 1004.6만 |
|---|
| 2026.05.27 | ₩21,471 | ₩23,138 | ₩19,937 | ₩21,404 | -0.31% | 522.3만 |
|---|
| 2026.05.26 | ₩19,404 | ₩22,671 | ₩18,670 | ₩20,670 | +6.53% | 956.1만 |
|---|
| 2026.05.22 | ₩28,939 | ₩29,539 | ₩14,936 | ₩18,603 | -35.71% | 2667.6만 |
|---|
| 2026.05.21 | ₩64,545 | ₩66,546 | ₩31,673 | ₩31,939 | -50.52% | 808.4만 |
|---|
| 2026.05.20 | ₩90,150 | ₩93,677 | ₩77,881 | ₩81,682 | -9.39% | 47.9만 |
|---|
| 2026.05.19 | ₩90,150 | ₩97,685 | ₩84,282 | ₩92,417 | +2.51% | 42.3만 |
|---|
| 2026.05.18 | ₩75,681 | ₩90,817 | ₩75,481 | ₩86,083 | +13.74% | 49.8만 |
|---|
| 2026.05.15 | ₩72,147 | ₩77,481 | ₩71,613 | ₩75,681 | +4.90% | 68.6만 |
|---|
| 2026.05.14 | ₩75,147 | ₩77,348 | ₩61,945 | ₩66,012 | -12.16% | 88.2만 |
|---|
| 2026.05.13 | ₩68,879 | ₩76,614 | ₩68,246 | ₩72,747 | +5.61% | 62.7만 |
|---|
| 2026.05.12 | ₩59,878 | ₩73,080 | ₩57,211 | ₩68,546 | +14.48% | 160.1만 |
|---|
| 2026.05.11 | ₩75,147 | ₩76,614 | ₩57,611 | ₩60,478 | -19.52% | 156.8만 |
|---|
| 2026.05.08 | ₩73,214 | ₩82,149 | ₩71,747 | ₩72,280 | -1.28% | 42만 |
|---|
| 2026.05.07 | ₩72,013 | ₩79,048 | ₩69,013 | ₩77,414 | +7.50% | 57.3만 |
|---|
| 2026.05.06 | ₩79,281 | ₩80,248 | ₩65,745 | ₩66,346 | -16.32% | 91.2만 |
|---|
| 2026.05.05 | ₩85,482 | ₩94,544 | ₩80,615 | ₩82,549 | -3.43% | 35.5만 |
|---|
| 2026.05.04 | ₩90,817 | ₩92,284 | ₩78,748 | ₩88,083 | -3.01% | 56만 |
|---|
| 2026.05.01 | ₩93,351 | ₩97,685 | ₩89,016 | ₩90,417 | -3.14% | 23.6만 |
|---|
| 2026.04.30 | ₩109,954 | ₩110,687 | ₩90,483 | ₩91,484 | -16.80% | 40.6만 |
|---|
| 2026.04.29 | ₩108,887 | ₩120,656 | ₩108,620 | ₩110,220 | +1.22% | 47.8만 |
|---|
| 2026.04.28 | ₩105,586 | ₩110,820 | ₩104,153 | ₩106,620 | +0.98% | 26.3만 |
|---|
| 2026.04.27 | ₩109,554 | ₩110,620 | ₩100,419 | ₩101,019 | -7.79% | 30.5만 |
|---|
| 2026.04.24 | ₩98,352 | ₩111,154 | ₩98,352 | ₩104,753 | +6.51% | 45.2만 |
|---|
| 2026.04.23 | ₩91,617 | ₩105,420 | ₩88,723 | ₩102,219 | +11.57% | 54.3만 |
|---|
| 2026.04.22 | ₩83,615 | ₩92,157 | ₩79,481 | ₩88,083 | +5.34% | 69.6만 |
|---|
| 2026.04.21 | ₩78,014 | ₩89,750 | ₩76,948 | ₩88,750 | +13.76% | 64.9만 |
|---|
| 2026.04.20 | ₩80,415 | ₩84,749 | ₩76,481 | ₩78,281 | -2.65% | 75.8만 |
|---|
| 2026.04.17 | ₩75,947 | ₩82,415 | ₩74,154 | ₩77,014 | +1.40% | 71.9만 |
|---|
| 2026.04.16 | ₩79,681 | ₩91,684 | ₩74,914 | ₩80,415 | +0.92% | 132.1만 |
|---|
| 2026.04.15 | ₩99,752 | ₩109,747 | ₩78,148 | ₩83,015 | -16.78% | 167.5만 |
|---|
| 2026.04.14 | ₩136,225 | ₩136,692 | ₩103,886 | ₩113,954 | -16.35% | 77.2만 |
|---|
| 2026.04.13 | ₩163,897 | ₩168,765 | ₩146,227 | ₩148,627 | -9.32% | 25.6만 |
|---|
| 2026.04.10 | ₩164,230 | ₩166,431 | ₩149,828 | ₩158,696 | -3.37% | 29만 |
|---|
| 2026.04.09 | ₩167,898 | ₩173,499 | ₩158,896 | ₩166,964 | -0.56% | 30.7만 |
|---|
| 2026.04.08 | ₩146,760 | ₩172,565 | ₩140,226 | ₩162,763 | +10.90% | 41.7만 |
|---|
| 2026.04.07 | ₩174,699 | ₩194,636 | ₩174,566 | ₩180,167 | +3.13% | 22.7만 |
|---|
| 2026.04.06 | ₩176,099 | ₩181,120 | ₩164,364 | ₩173,765 | -1.33% | 15.1만 |
|---|
| 2026.04.02 | ₩211,106 | ₩212,893 | ₩172,099 | ₩173,432 | -17.85% | 31.7만 |
|---|
| 2026.04.01 | ₩174,366 | ₩194,556 | ₩168,098 | ₩193,236 | +10.82% | 23.1만 |
|---|
| 2026.03.31 | ₩208,805 | ₩213,506 | ₩176,699 | ₩180,833 | -13.40% | 27.7만 |
|---|
| 2026.03.30 | ₩201,704 | ₩231,043 | ₩198,703 | ₩218,840 | +8.50% | 22.2만 |
|---|
| 2026.03.27 | ₩185,501 | ₩209,039 | ₩181,100 | ₩205,638 | +10.86% | 30.1만 |
|---|
| 2026.03.26 | ₩172,032 | ₩183,701 | ₩169,631 | ₩178,966 | +4.03% | 20만 |
|---|
| 2026.03.25 | ₩147,694 | ₩171,365 | ₩141,359 | ₩163,764 | +10.88% | 39.4만 |
|---|
| 2026.03.24 | ₩158,029 | ₩165,764 | ₩146,961 | ₩155,896 | -1.35% | 31.3만 |
|---|
| 2026.03.23 | ₩169,765 | ₩172,365 | ₩150,761 | ₩151,295 | -10.88% | 33.2만 |
|---|
| 2026.03.20 | ₩170,031 | ₩184,801 | ₩167,498 | ₩173,565 | +2.08% | 19만 |
|---|
| 2026.03.19 | ₩169,165 | ₩177,833 | ₩160,103 | ₩164,630 | -2.68% | 22.8만 |
|---|
| 2026.03.18 | ₩153,628 | ₩159,830 | ₩149,161 | ₩157,696 | +2.65% | 46.4만 |
|---|
| 2026.03.17 | ₩149,761 | ₩157,896 | ₩145,027 | ₩148,761 | -0.67% | 21.9만 |
|---|
| 2026.03.16 | ₩142,960 | ₩161,497 | ₩135,692 | ₩151,361 | +5.88% | 31만 |
|---|
| 2026.03.13 | ₩145,694 | ₩155,762 | ₩130,691 | ₩150,161 | +3.07% | 44.8만 |
|---|
| 2026.03.12 | ₩143,026 | ₩156,962 | ₩142,626 | ₩152,962 | +6.95% | 27.1만 |
|---|
| 2026.03.11 | ₩138,292 | ₩145,094 | ₩130,411 | ₩139,092 | +0.58% | 42.1만 |
|---|
| 2026.03.10 | ₩130,758 | ₩139,092 | ₩125,223 | ₩138,559 | +5.97% | 31만 |
|---|
| 2026.03.09 | ₩147,027 | ₩154,395 | ₩128,891 | ₩130,491 | -11.25% | 51.1만 |
|---|
| 2026.03.06 | ₩147,194 | ₩148,094 | ₩131,224 | ₩140,426 | -4.60% | 57만 |
|---|
| 2026.03.05 | ₩141,293 | ₩156,562 | ₩140,826 | ₩142,426 | +0.80% | 71.6만 |
|---|
| 2026.03.04 | ₩142,360 | ₩145,187 | ₩127,357 | ₩130,758 | -8.15% | 50.4만 |
|---|
| 2026.03.03 | ₩144,960 | ₩155,029 | ₩134,758 | ₩144,560 | -0.28% | 49.2만 |
|---|
| 2026.03.02 | ₩149,028 | ₩149,961 | ₩132,224 | ₩133,891 | -10.16% | 33.5만 |
|---|
| 2026.02.27 | ₩129,024 | ₩148,487 | ₩128,424 | ₩136,892 | +6.10% | 54.6만 |
|---|
| 2026.02.26 | ₩128,024 | ₩131,624 | ₩113,821 | ₩122,156 | -4.58% | 90.3만 |
|---|
| 2026.02.25 | ₩155,162 | ₩161,363 | ₩136,245 | ₩138,559 | -10.70% | 52만 |
|---|
| 2026.02.24 | ₩173,765 | ₩179,367 | ₩156,162 | ₩161,630 | -6.98% | 31.1만 |
|---|
| 2026.02.23 | ₩183,034 | ₩186,968 | ₩165,497 | ₩170,898 | -6.63% | 36.8만 |
|---|
| 2026.02.20 | ₩167,898 | ₩182,367 | ₩161,763 | ₩173,565 | +3.38% | 46.1만 |
|---|
| 2026.02.19 | ₩177,666 | ₩181,700 | ₩159,103 | ₩161,030 | -9.36% | 60.2만 |
|---|
| 2026.02.18 | ₩184,667 | ₩192,436 | ₩158,763 | ₩171,632 | -7.06% | 35.9만 |
|---|
| 2026.02.17 | ₩185,701 | ₩194,036 | ₩168,364 | ₩184,101 | -0.86% | 50.4만 |
|---|
| 2026.02.13 | ₩190,402 | ₩208,705 | ₩170,098 | ₩174,166 | -8.53% | 47.3만 |
|---|
| 2026.02.12 | ₩183,634 | ₩209,239 | ₩182,634 | ₩205,038 | +11.66% | 56.3만 |
|---|
| 2026.02.11 | ₩162,763 | ₩188,368 | ₩162,763 | ₩174,366 | +7.13% | 68.9만 |
|---|
| 2026.02.10 | ₩159,963 | ₩168,164 | ₩151,861 | ₩164,830 | +3.04% | 29.5만 |
|---|
| 2026.02.09 | ₩162,563 | ₩168,424 | ₩148,027 | ₩154,095 | -5.21% | 38.6만 |
|---|
| 2026.02.06 | ₩219,774 | ₩227,842 | ₩151,828 | ₩153,228 | -30.28% | 63.4만 |
|---|
| 2026.02.05 | ₩207,838 | ₩245,445 | ₩204,438 | ₩241,178 | +16.04% | 55.6만 |
|---|
| 2026.02.04 | ₩178,833 | ₩210,572 | ₩175,566 | ₩192,569 | +7.68% | 63.4만 |
|---|
| 2026.02.03 | ₩172,965 | ₩195,569 | ₩171,898 | ₩173,232 | +0.15% | 50.8만 |
|---|
| 2026.02.02 | ₩171,632 | ₩193,436 | ₩171,098 | ₩184,234 | +7.34% | 47.8만 |
|---|
| 2026.01.30 | ₩153,428 | ₩183,967 | ₩153,428 | ₩175,166 | +14.17% | 69.4만 |
|---|
| 2026.01.29 | ₩132,224 | ₩157,629 | ₩131,224 | ₩150,695 | +13.97% | 75.9만 |
|---|
| 2026.01.28 | ₩122,956 | ₩130,491 | ₩121,156 | ₩126,490 | +2.87% | 70.1만 |
|---|
| 2026.01.27 | ₩125,623 | ₩134,425 | ₩120,556 | ₩123,423 | -1.75% | 45.2만 |
|---|
| 2026.01.26 | ₩114,021 | ₩133,691 | ₩110,954 | ₩130,291 | +14.27% | 58.8만 |
|---|
| 2026.01.23 | ₩101,886 | ₩115,488 | ₩100,019 | ₩113,688 | +11.58% | 102.8만 |
|---|
| 2026.01.22 | ₩107,353 | ₩109,487 | ₩97,818 | ₩102,352 | -4.66% | 184.5만 |
|---|
| 2026.01.21 | ₩100,285 | ₩125,690 | ₩93,817 | ₩115,088 | +14.76% | 157.7만 |
|---|
| 2026.01.20 | ₩107,820 | ₩114,354 | ₩92,884 | ₩104,086 | -3.46% | 200.5만 |
|---|
| 2026.01.16 | ₩104,353 | ₩108,887 | ₩94,884 | ₩99,485 | -4.66% | 154.8만 |
|---|
| 2026.01.15 | ₩96,351 | ₩108,287 | ₩95,351 | ₩107,820 | +11.90% | 132만 |
|---|
| 2026.01.14 | ₩114,821 | ₩118,955 | ₩100,685 | ₩101,219 | -11.85% | 98.8만 |
|---|
| 2026.01.13 | ₩101,886 | ₩113,888 | ₩98,352 | ₩112,354 | +10.27% | 90.2만 |
|---|
| 2026.01.12 | ₩114,555 | ₩118,622 | ₩103,552 | ₩104,353 | -8.91% | 103.6만 |
|---|
| 2026.01.09 | ₩105,019 | ₩111,687 | ₩96,018 | ₩111,487 | +6.16% | 134.3만 |
|---|
| 2026.01.08 | ₩111,487 | ₩114,034 | ₩98,151 | ₩107,620 | -3.47% | 145.8만 |
|---|
| 2026.01.07 | ₩109,287 | ₩111,821 | ₩98,338 | ₩108,420 | -0.79% | 110.9만 |
|---|
| 2026.01.06 | ₩111,621 | ₩120,889 | ₩105,086 | ₩107,420 | -3.76% | 107.8만 |
|---|
| 2026.01.05 | ₩124,823 | ₩126,290 | ₩102,086 | ₩110,687 | -11.32% | 146.1만 |
|---|
| 2026.01.02 | ₩139,292 | ₩151,695 | ₩120,876 | ₩126,090 | -9.48% | 83.4만 |
|---|
| 2025.12.31 | ₩142,426 | ₩149,028 | ₩140,013 | ₩145,760 | +2.34% | 40.8만 |
|---|
| 2025.12.30 | ₩141,226 | ₩147,894 | ₩136,165 | ₩143,093 | +1.32% | 37.6만 |
|---|
| 2025.12.29 | ₩150,161 | ₩155,362 | ₩139,159 | ₩145,227 | -3.29% | 88.1만 |
|---|
| 2025.12.26 | ₩124,290 | ₩144,827 | ₩124,290 | ₩144,227 | +16.04% | 60.4만 |
|---|
| 2025.12.24 | ₩118,355 | ₩128,424 | ₩117,955 | ₩123,223 | +4.11% | 64.8만 |
|---|
| 2025.12.23 | ₩112,954 | ₩120,289 | ₩106,153 | ₩118,289 | +4.72% | 160.9만 |
|---|
| 2025.12.22 | ₩133,358 | ₩135,358 | ₩96,018 | ₩105,219 | -21.10% | 243만 |
|---|
| 2025.12.19 | ₩154,895 | ₩154,895 | ₩139,159 | ₩142,626 | -7.92% | 88.9만 |
|---|
| 2025.12.18 | ₩145,827 | ₩165,431 | ₩140,759 | ₩157,362 | +7.91% | 143.3만 |
|---|
| 2025.12.17 | ₩142,026 | ₩163,130 | ₩129,357 | ₩162,097 | +14.13% | 119.4만 |
|---|
| 2025.12.16 | ₩154,095 | ₩156,429 | ₩139,893 | ₩145,027 | -5.88% | 83.4만 |
|---|
| 2025.12.15 | ₩125,957 | ₩150,828 | ₩125,490 | ₩150,495 | +19.48% | 101.7만 |
|---|
| 2025.12.12 | ₩123,890 | ₩134,825 | ₩118,689 | ₩127,824 | +3.18% | 133.9만 |
|---|
| 2025.12.11 | ₩128,824 | ₩140,359 | ₩117,688 | ₩119,089 | -7.56% | 195.5만 |
|---|
| 2025.12.10 | ₩114,688 | ₩127,357 | ₩114,688 | ₩127,290 | +10.99% | 132.5만 |
|---|
| 2025.12.09 | ₩115,021 | ₩122,476 | ₩109,220 | ₩111,221 | -3.30% | 139.1만 |
|---|
| 2025.12.08 | ₩107,320 | ₩121,022 | ₩101,419 | ₩110,954 | +3.39% | 188.1만 |
|---|
| 2025.12.05 | ₩102,819 | ₩117,555 | ₩102,686 | ₩112,021 | +8.95% | 320.8만 |
|---|
| 2025.12.04 | ₩147,294 | ₩150,695 | ₩98,685 | ₩100,085 | -32.05% | 349.4만 |
|---|
| 2025.12.03 | ₩177,299 | ₩182,500 | ₩142,293 | ₩145,827 | -17.75% | 126.8만 |
|---|
| 2025.12.02 | ₩176,233 | ₩183,034 | ₩161,430 | ₩177,433 | +0.68% | 113.3만 |
|---|
| 2025.12.01 | ₩167,098 | ₩185,588 | ₩166,364 | ₩184,701 | +10.53% | 108.2만 |
|---|
| 2025.11.28 | ₩157,496 | ₩162,563 | ₩152,028 | ₩158,163 | +0.42% | 47만 |
|---|
| 2025.11.26 | ₩150,461 | ₩163,364 | ₩149,094 | ₩159,496 | +6.00% | 123.3만 |
|---|
| 2025.11.25 | ₩161,563 | ₩171,632 | ₩146,694 | ₩154,229 | -4.54% | 232.5만 |
|---|
| 2025.11.24 | ₩198,370 | ₩199,804 | ₩147,394 | ₩149,161 | -24.81% | 193.1만 |
|---|
| 2025.11.21 | ₩210,039 | ₩249,913 | ₩199,037 | ₩201,104 | -4.25% | 317.2만 |
|---|
| 2025.11.20 | ₩167,464 | ₩218,507 | ₩160,030 | ₩215,907 | +28.93% | 294.9만 |
|---|
| 2025.11.19 | ₩176,166 | ₩182,234 | ₩156,696 | ₩179,833 | +2.08% | 214.1만 |
|---|
| 2025.11.18 | ₩198,770 | ₩200,217 | ₩174,032 | ₩177,033 | -10.94% | 244만 |
|---|
| 2025.11.17 | ₩190,935 | ₩200,704 | ₩175,099 | ₩192,636 | +0.89% | 249.8만 |
|---|
| 2025.11.14 | ₩211,039 | ₩214,373 | ₩162,430 | ₩182,834 | -13.36% | 515.4만 |
|---|
| 2025.11.13 | ₩168,698 | ₩193,102 | ₩164,030 | ₩187,635 | +11.23% | 385.8만 |
|---|
| 2025.11.12 | ₩131,424 | ₩156,629 | ₩127,157 | ₩154,429 | +17.50% | 279.2만 |
|---|
| 2025.11.11 | ₩131,624 | ₩137,725 | ₩124,023 | ₩129,424 | -1.67% | 327만 |
|---|
| 2025.11.10 | ₩111,221 | ₩120,956 | ₩106,886 | ₩118,222 | +6.29% | 287.5만 |
|---|
| 2025.11.07 | ₩120,289 | ₩133,958 | ₩113,421 | ₩113,488 | -5.65% | 496.2만 |
|---|
| 2025.11.06 | ₩96,651 | ₩111,487 | ₩96,651 | ₩110,487 | +14.32% | 392.4만 |
|---|
| 2025.11.05 | ₩101,819 | ₩110,020 | ₩91,684 | ₩95,884 | -5.83% | 363.3만 |
|---|
| 2025.11.04 | ₩100,552 | ₩111,621 | ₩93,291 | ₩109,354 | +8.75% | 498.2만 |
|---|
| 2025.11.03 | ₩73,680 | ₩91,817 | ₩73,414 | ₩90,883 | +23.35% | 352.2만 |
|---|
| 2025.10.31 | ₩82,082 | ₩83,949 | ₩73,280 | ₩73,814 | -10.07% | 384.6만 |
|---|
| 2025.10.30 | ₩102,019 | ₩104,286 | ₩79,348 | ₩80,815 | -20.78% | 499.4만 |
|---|
| 2025.10.29 | ₩106,086 | ₩110,994 | ₩92,417 | ₩96,151 | -9.37% | 463.4만 |
|---|
| 2025.10.28 | ₩95,818 | ₩110,287 | ₩82,682 | ₩109,620 | +14.41% | 603.5만 |
|---|
| 2025.10.27 | ₩98,752 | ₩101,219 | ₩83,149 | ₩95,018 | -3.78% | 425.4만 |
|---|
| 2025.10.24 | ₩90,817 | ₩103,286 | ₩80,015 | ₩102,419 | +12.78% | 529.2만 |
|---|
| 2025.10.23 | ₩94,217 | ₩112,808 | ₩83,949 | ₩99,352 | +5.45% | 1028.4만 |
|---|
| 2025.10.22 | ₩111,554 | ₩134,492 | ₩105,553 | ₩124,623 | +11.72% | 665.7만 |
|---|
| 2025.10.21 | ₩93,351 | ₩108,020 | ₩89,417 | ₩104,086 | +11.50% | 533만 |
|---|
| 2025.10.20 | ₩75,681 | ₩94,217 | ₩75,147 | ₩90,417 | +19.47% | 549.4만 |
|---|
| 2025.10.17 | ₩85,282 | ₩88,616 | ₩74,214 | ₩79,815 | -6.41% | 1255.9만 |
|---|
| 2025.10.16 | ₩61,611 | ₩77,281 | ₩60,611 | ₩74,881 | +21.54% | 985.2만 |
|---|
| 2025.10.15 | ₩55,077 | ₩70,413 | ₩54,543 | ₩58,011 | +5.33% | 816.8만 |
|---|
| 2025.10.14 | ₩61,545 | ₩72,347 | ₩54,277 | ₩58,678 | -4.66% | 642.2만 |
|---|
| 2025.10.13 | ₩108,820 | ₩109,354 | ₩60,411 | ₩62,011 | -43.01% | 610.1만 |
|---|
| 2025.10.10 | ₩106,353 | ₩124,356 | ₩100,352 | ₩124,023 | +16.61% | 304.7만 |
|---|