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 | ₩25,422 | ₩26,135 | ₩24,867 | ₩25,317 | -0.41% | 11.2만 |
| 2026.10.08 | ₩24,002 | ₩26,295 | ₩23,742 | ₩25,071 | +4.46% | 27.3만 |
| 2026.10.07 | ₩23,122 | ₩23,988 | ₩22,855 | ₩23,522 | +1.73% | 48.2만 |
| 2026.10.06 | ₩21,508 | ₩22,482 | ₩20,268 | ₩21,974 | +2.16% | 20.7만 |
| 2026.10.05 | ₩21,922 | ₩22,988 | ₩21,882 | ₩22,058 | +0.62% | 21.3만 |
| 2026.10.02 | ₩19,575 | ₩22,002 | ₩19,561 | ₩21,802 | +11.38% | 32.4만 |
| 2026.10.01 | ₩20,415 | ₩21,155 | ₩19,948 | ₩20,948 | +2.61% | 46.2만 |
| 2026.09.30 | ₩20,281 | ₩20,668 | ₩18,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,599 |
| +1.56% |
| 73.8만 |
| 2026.09.29 | ₩19,001 | ₩20,615 | ₩19,001 | ₩20,615 | +8.49% | 34.6만 |
|---|
| 2026.09.28 | ₩18,948 | ₩20,201 | ₩18,495 | ₩20,028 | +5.70% | 52.1만 |
|---|
| 2026.09.25 | ₩19,001 | ₩19,155 | ₩17,135 | ₩18,655 | -1.82% | 58.5만 |
|---|
| 2026.09.24 | ₩21,108 | ₩21,175 | ₩18,801 | ₩19,048 | -9.76% | 62만 |
|---|
| 2026.09.23 | ₩16,561 | ₩20,308 | ₩16,401 | ₩20,201 | +21.98% | 61.2만 |
|---|
| 2026.09.22 | ₩19,188 | ₩20,068 | ₩19,081 | ₩19,095 | -0.49% | 35.7만 |
|---|
| 2026.09.21 | ₩19,668 | ₩20,215 | ₩19,068 | ₩19,081 | -2.98% | 41.6만 |
|---|
| 2026.09.18 | ₩19,868 | ₩22,908 | ₩19,868 | ₩21,082 | +6.11% | 40.1만 |
|---|
| 2026.09.17 | ₩22,788 | ₩22,895 | ₩20,148 | ₩20,655 | -9.36% | 70.7만 |
|---|
| 2026.09.16 | ₩23,362 | ₩25,802 | ₩23,002 | ₩24,535 | +5.02% | 35.3만 |
|---|
| 2026.09.15 | ₩23,575 | ₩24,020 | ₩22,468 | ₩23,762 | +0.79% | 23.1만 |
|---|
| 2026.09.14 | ₩25,335 | ₩25,335 | ₩22,322 | ₩23,175 | -8.53% | 30.2만 |
|---|
| 2026.09.11 | ₩23,295 | ₩23,815 | ₩21,615 | ₩23,235 | -0.26% | 22.5만 |
|---|
| 2026.09.10 | ₩24,788 | ₩24,788 | ₩22,788 | ₩23,602 | -4.79% | 40.4만 |
|---|
| 2026.09.09 | ₩22,402 | ₩23,702 | ₩21,602 | ₩23,468 | +4.76% | 89.5만 |
|---|
| 2026.09.08 | ₩20,201 | ₩23,302 | ₩18,068 | ₩21,868 | +8.25% | 127.2만 |
|---|
| 2026.09.04 | ₩23,868 | ₩24,468 | ₩23,135 | ₩23,868 | 0.00% | 54.2만 |
|---|
| 2026.09.03 | ₩25,135 | ₩25,135 | ₩23,542 | ₩23,935 | -4.77% | 77.3만 |
|---|
| 2026.09.02 | ₩25,402 | ₩26,002 | ₩24,535 | ₩25,135 | -1.05% | 83.8만 |
|---|
| 2026.09.01 | ₩24,668 | ₩25,335 | ₩23,902 | ₩24,735 | +0.27% | 37.1만 |
|---|
| 2026.08.31 | ₩23,335 | ₩23,468 | ₩22,168 | ₩22,802 | -2.29% | 28.8만 |
|---|
| 2026.08.28 | ₩21,402 | ₩23,468 | ₩21,102 | ₩23,002 | +7.48% | 67.7만 |
|---|
| 2026.08.27 | ₩21,535 | ₩22,202 | ₩20,268 | ₩20,935 | -2.79% | 98.3만 |
|---|
| 2026.08.26 | ₩20,535 | ₩22,468 | ₩20,068 | ₩22,335 | +8.77% | 87만 |
|---|
| 2026.08.25 | ₩20,335 | ₩21,668 | ₩19,335 | ₩20,068 | -1.31% | 86.7만 |
|---|
| 2026.08.24 | ₩19,468 | ₩21,702 | ₩19,368 | ₩21,602 | +10.96% | 120.8만 |
|---|
| 2026.08.21 | ₩23,268 | ₩23,268 | ₩18,135 | ₩18,535 | -20.34% | 168.2만 |
|---|
| 2026.08.20 | ₩21,802 | ₩25,068 | ₩21,708 | ₩24,002 | +10.09% | 94.2만 |
|---|
| 2026.08.19 | ₩20,868 | ₩22,408 | ₩19,868 | ₩21,668 | +3.83% | 130.1만 |
|---|
| 2026.08.18 | ₩20,301 | ₩20,435 | ₩18,335 | ₩20,135 | -0.82% | 93.2만 |
|---|
| 2026.08.17 | ₩18,268 | ₩19,068 | ₩17,735 | ₩18,201 | -0.36% | 61.2만 |
|---|
| 2026.08.14 | ₩18,668 | ₩18,835 | ₩17,201 | ₩18,068 | -3.21% | 102.9만 |
|---|
| 2026.08.13 | ₩19,068 | ₩19,101 | ₩16,961 | ₩18,535 | -2.80% | 131.7만 |
|---|
| 2026.08.12 | ₩18,568 | ₩20,368 | ₩18,335 | ₩18,935 | +1.97% | 101.9만 |
|---|
| 2026.08.11 | ₩19,968 | ₩21,002 | ₩19,335 | ₩19,668 | -1.50% | 95.6만 |
|---|
| 2026.08.10 | ₩20,068 | ₩21,068 | ₩19,335 | ₩20,735 | +3.32% | 73.8만 |
|---|
| 2026.08.07 | ₩23,802 | ₩24,535 | ₩20,041 | ₩20,068 | -15.69% | 95.8만 |
|---|
| 2026.08.06 | ₩25,402 | ₩25,602 | ₩22,602 | ₩24,268 | -4.46% | 109.1만 |
|---|
| 2026.08.05 | ₩22,502 | ₩23,868 | ₩21,968 | ₩23,602 | +4.89% | 87.2만 |
|---|
| 2026.08.04 | ₩25,068 | ₩25,135 | ₩21,068 | ₩22,135 | -11.70% | 75.7만 |
|---|
| 2026.08.03 | ₩31,436 | ₩32,336 | ₩25,669 | ₩26,935 | -14.32% | 67.5만 |
|---|
| 2026.07.31 | ₩30,202 | ₩32,202 | ₩28,569 | ₩31,469 | +4.19% | 73.8만 |
|---|
| 2026.07.30 | ₩40,003 | ₩40,536 | ₩30,936 | ₩31,869 | -20.33% | 75.7만 |
|---|
| 2026.07.29 | ₩36,769 | ₩42,803 | ₩36,403 | ₩42,403 | +15.32% | 56.5만 |
|---|
| 2026.07.28 | ₩33,936 | ₩37,869 | ₩33,702 | ₩36,069 | +6.29% | 65.1만 |
|---|
| 2026.07.27 | ₩34,669 | ₩35,863 | ₩28,902 | ₩31,669 | -8.65% | 118.4만 |
|---|
| 2026.07.24 | ₩36,669 | ₩40,070 | ₩36,336 | ₩40,003 | +9.09% | 47.7만 |
|---|
| 2026.07.23 | ₩36,869 | ₩37,469 | ₩33,269 | ₩36,669 | -0.54% | 61.1만 |
|---|
| 2026.07.22 | ₩35,669 | ₩35,803 | ₩33,536 | ₩34,936 | -2.06% | 60.5만 |
|---|
| 2026.07.21 | ₩37,803 | ₩38,203 | ₩34,202 | ₩34,869 | -7.76% | 64.7만 |
|---|
| 2026.07.20 | ₩40,303 | ₩41,403 | ₩38,209 | ₩40,603 | +0.74% | 43.1만 |
|---|
| 2026.07.17 | ₩44,137 | ₩45,770 | ₩38,823 | ₩41,670 | -5.59% | 70.8만 |
|---|
| 2026.07.16 | ₩38,336 | ₩42,570 | ₩37,636 | ₩41,803 | +9.04% | 57.4만 |
|---|
| 2026.07.15 | ₩32,469 | ₩37,769 | ₩31,802 | ₩36,336 | +11.91% | 71.8만 |
|---|
| 2026.07.14 | ₩34,402 | ₩35,403 | ₩32,302 | ₩32,869 | -4.46% | 77.3만 |
|---|
| 2026.07.13 | ₩33,469 | ₩37,336 | ₩33,002 | ₩36,469 | +8.96% | 77.9만 |
|---|
| 2026.07.10 | ₩29,669 | ₩32,602 | ₩29,335 | ₩32,069 | +8.09% | 66.2만 |
|---|
| 2026.07.09 | ₩30,602 | ₩31,536 | ₩29,269 | ₩30,536 | -0.22% | 92.4만 |
|---|
| 2026.07.08 | ₩33,336 | ₩33,662 | ₩30,336 | ₩30,736 | -7.80% | 93.9만 |
|---|
| 2026.07.07 | ₩29,469 | ₩33,469 | ₩29,469 | ₩32,402 | +9.95% | 88.5만 |
|---|
| 2026.07.06 | ₩28,535 | ₩28,935 | ₩25,955 | ₩28,202 | -1.17% | 135.2만 |
|---|
| 2026.07.02 | ₩26,069 | ₩29,482 | ₩23,502 | ₩28,402 | +8.95% | 140.2만 |
|---|
| 2026.07.01 | ₩25,335 | ₩26,535 | ₩23,702 | ₩26,402 | +4.21% | 231.9만 |
|---|
| 2026.06.30 | ₩25,802 | ₩26,202 | ₩23,935 | ₩24,762 | -4.03% | 137.5만 |
|---|
| 2026.06.29 | ₩26,802 | ₩28,269 | ₩23,535 | ₩24,655 | -8.01% | 146.8만 |
|---|
| 2026.06.26 | ₩29,269 | ₩29,936 | ₩26,169 | ₩28,202 | -3.64% | 184.1만 |
|---|
| 2026.06.25 | ₩23,935 | ₩28,202 | ₩22,802 | ₩27,869 | +16.43% | 203.8만 |
|---|
| 2026.06.24 | ₩22,402 | ₩26,135 | ₩22,202 | ₩25,135 | +12.20% | 172.9만 |
|---|
| 2026.06.23 | ₩22,868 | ₩23,602 | ₩19,068 | ₩21,602 | -5.54% | 294.4만 |
|---|
| 2026.06.22 | ₩22,402 | ₩23,368 | ₩19,268 | ₩21,335 | -4.76% | 302.9만 |
|---|
| 2026.06.18 | ₩22,935 | ₩25,935 | ₩21,268 | ₩21,568 | -5.96% | 253.9만 |
|---|
| 2026.06.17 | ₩22,668 | ₩24,468 | ₩21,668 | ₩24,335 | +7.35% | 254.7만 |
|---|
| 2026.06.16 | ₩21,068 | ₩23,802 | ₩20,335 | ₩23,402 | +11.08% | 200.4만 |
|---|
| 2026.06.15 | ₩20,468 | ₩21,135 | ₩18,001 | ₩19,801 | -3.26% | 403.6만 |
|---|
| 2026.06.12 | ₩24,535 | ₩25,469 | ₩21,542 | ₩23,802 | -2.99% | 248.9만 |
|---|
| 2026.06.11 | ₩28,735 | ₩29,069 | ₩23,102 | ₩24,735 | -13.92% | 334만 |
|---|
| 2026.06.10 | ₩27,869 | ₩28,569 | ₩24,402 | ₩28,269 | +1.44% | 413.9만 |
|---|
| 2026.06.09 | ₩23,402 | ₩30,336 | ₩21,468 | ₩27,735 | +18.52% | 466.4만 |
|---|
| 2026.06.08 | ₩24,335 | ₩25,869 | ₩20,735 | ₩23,335 | -4.11% | 399.1만 |
|---|
| 2026.06.05 | ₩21,802 | ₩27,069 | ₩21,802 | ₩26,135 | +19.88% | 611.6만 |
|---|
| 2026.06.04 | ₩21,602 | ₩22,402 | ₩18,868 | ₩20,335 | -5.86% | 582.3만 |
|---|
| 2026.06.03 | ₩17,401 | ₩20,868 | ₩15,534 | ₩20,535 | +18.01% | 665.7만 |
|---|
| 2026.06.02 | ₩19,068 | ₩19,135 | ₩16,535 | ₩17,068 | -10.49% | 499.3만 |
|---|
| 2026.06.01 | ₩20,335 | ₩21,202 | ₩17,601 | ₩18,935 | -6.89% | 791.5만 |
|---|
| 2026.05.29 | ₩17,935 | ₩20,468 | ₩17,768 | ₩19,068 | +6.32% | 698.1만 |
|---|
| 2026.05.28 | ₩20,935 | ₩22,262 | ₩16,601 | ₩17,335 | -17.20% | 1004.6만 |
|---|
| 2026.05.27 | ₩21,468 | ₩23,135 | ₩19,935 | ₩21,402 | -0.31% | 522.3만 |
|---|
| 2026.05.26 | ₩19,401 | ₩22,668 | ₩18,668 | ₩20,668 | +6.53% | 956.1만 |
|---|
| 2026.05.22 | ₩28,935 | ₩29,535 | ₩14,934 | ₩18,601 | -35.71% | 2667.6만 |
|---|
| 2026.05.21 | ₩64,538 | ₩66,538 | ₩31,669 | ₩31,936 | -50.52% | 808.4만 |
|---|
| 2026.05.20 | ₩90,140 | ₩93,667 | ₩77,872 | ₩81,673 | -9.39% | 47.9만 |
|---|
| 2026.05.19 | ₩90,140 | ₩97,674 | ₩84,273 | ₩92,407 | +2.51% | 42.3만 |
|---|
| 2026.05.18 | ₩75,672 | ₩90,807 | ₩75,472 | ₩86,073 | +13.74% | 49.8만 |
|---|
| 2026.05.15 | ₩72,139 | ₩77,472 | ₩71,605 | ₩75,672 | +4.90% | 68.6만 |
|---|
| 2026.05.14 | ₩75,139 | ₩77,339 | ₩61,938 | ₩66,005 | -12.16% | 88.2만 |
|---|
| 2026.05.13 | ₩68,872 | ₩76,606 | ₩68,238 | ₩72,739 | +5.61% | 62.7만 |
|---|
| 2026.05.12 | ₩59,871 | ₩73,072 | ₩57,204 | ₩68,538 | +14.48% | 160.1만 |
|---|
| 2026.05.11 | ₩75,139 | ₩76,606 | ₩57,604 | ₩60,471 | -19.52% | 156.8만 |
|---|
| 2026.05.08 | ₩73,205 | ₩82,139 | ₩71,739 | ₩72,272 | -1.28% | 42만 |
|---|
| 2026.05.07 | ₩72,005 | ₩79,039 | ₩69,005 | ₩77,406 | +7.50% | 57.3만 |
|---|
| 2026.05.06 | ₩79,272 | ₩80,239 | ₩65,738 | ₩66,338 | -16.32% | 91.2만 |
|---|
| 2026.05.05 | ₩85,473 | ₩94,534 | ₩80,606 | ₩82,539 | -3.43% | 35.5만 |
|---|
| 2026.05.04 | ₩90,807 | ₩92,273 | ₩78,739 | ₩88,073 | -3.01% | 56만 |
|---|
| 2026.05.01 | ₩93,340 | ₩97,674 | ₩89,006 | ₩90,407 | -3.14% | 23.6만 |
|---|
| 2026.04.30 | ₩109,941 | ₩110,675 | ₩90,473 | ₩91,473 | -16.80% | 40.6만 |
|---|
| 2026.04.29 | ₩108,875 | ₩120,642 | ₩108,608 | ₩110,208 | +1.22% | 47.8만 |
|---|
| 2026.04.28 | ₩105,574 | ₩110,808 | ₩104,141 | ₩106,608 | +0.98% | 26.3만 |
|---|
| 2026.04.27 | ₩109,541 | ₩110,608 | ₩100,407 | ₩101,007 | -7.79% | 30.5만 |
|---|
| 2026.04.24 | ₩98,340 | ₩111,141 | ₩98,340 | ₩104,741 | +6.51% | 45.2만 |
|---|
| 2026.04.23 | ₩91,607 | ₩105,408 | ₩88,713 | ₩102,207 | +11.57% | 54.3만 |
|---|
| 2026.04.22 | ₩83,606 | ₩92,147 | ₩79,472 | ₩88,073 | +5.34% | 69.6만 |
|---|
| 2026.04.21 | ₩78,006 | ₩89,740 | ₩76,939 | ₩88,740 | +13.76% | 64.9만 |
|---|
| 2026.04.20 | ₩80,406 | ₩84,739 | ₩76,472 | ₩78,272 | -2.65% | 75.8만 |
|---|
| 2026.04.17 | ₩75,939 | ₩82,406 | ₩74,145 | ₩77,006 | +1.40% | 71.9만 |
|---|
| 2026.04.16 | ₩79,672 | ₩91,673 | ₩74,905 | ₩80,406 | +0.92% | 132.1만 |
|---|
| 2026.04.15 | ₩99,741 | ₩109,735 | ₩78,139 | ₩83,006 | -16.78% | 167.5만 |
|---|
| 2026.04.14 | ₩136,210 | ₩136,677 | ₩103,874 | ₩113,942 | -16.35% | 77.2만 |
|---|
| 2026.04.13 | ₩163,879 | ₩168,746 | ₩146,211 | ₩148,611 | -9.32% | 25.6만 |
|---|
| 2026.04.10 | ₩164,212 | ₩166,412 | ₩149,811 | ₩158,678 | -3.37% | 29만 |
|---|
| 2026.04.09 | ₩167,879 | ₩173,479 | ₩158,878 | ₩166,945 | -0.56% | 30.7만 |
|---|
| 2026.04.08 | ₩146,744 | ₩172,546 | ₩140,210 | ₩162,745 | +10.90% | 41.7만 |
|---|
| 2026.04.07 | ₩174,679 | ₩194,614 | ₩174,546 | ₩180,146 | +3.13% | 22.7만 |
|---|
| 2026.04.06 | ₩176,079 | ₩181,100 | ₩164,345 | ₩173,746 | -1.33% | 15.1만 |
|---|
| 2026.04.02 | ₩211,082 | ₩212,869 | ₩172,079 | ₩173,413 | -17.85% | 31.7만 |
|---|
| 2026.04.01 | ₩174,346 | ₩194,534 | ₩168,079 | ₩193,214 | +10.82% | 23.1만 |
|---|
| 2026.03.31 | ₩208,782 | ₩213,482 | ₩176,679 | ₩180,813 | -13.40% | 27.7만 |
|---|
| 2026.03.30 | ₩201,681 | ₩231,017 | ₩198,681 | ₩218,816 | +8.50% | 22.2만 |
|---|
| 2026.03.27 | ₩185,480 | ₩209,015 | ₩181,080 | ₩205,615 | +10.86% | 30.1만 |
|---|
| 2026.03.26 | ₩172,012 | ₩183,680 | ₩169,612 | ₩178,946 | +4.03% | 20만 |
|---|
| 2026.03.25 | ₩147,677 | ₩171,346 | ₩141,344 | ₩163,745 | +10.88% | 39.4만 |
|---|
| 2026.03.24 | ₩158,011 | ₩165,745 | ₩146,944 | ₩155,878 | -1.35% | 31.3만 |
|---|
| 2026.03.23 | ₩169,746 | ₩172,346 | ₩150,744 | ₩151,278 | -10.88% | 33.2만 |
|---|
| 2026.03.20 | ₩170,012 | ₩184,780 | ₩167,479 | ₩173,546 | +2.08% | 19만 |
|---|
| 2026.03.19 | ₩169,146 | ₩177,813 | ₩160,085 | ₩164,612 | -2.68% | 22.8만 |
|---|
| 2026.03.18 | ₩153,611 | ₩159,812 | ₩149,144 | ₩157,678 | +2.65% | 46.4만 |
|---|
| 2026.03.17 | ₩149,744 | ₩157,878 | ₩145,011 | ₩148,744 | -0.67% | 21.9만 |
|---|
| 2026.03.16 | ₩142,944 | ₩161,478 | ₩135,677 | ₩151,344 | +5.88% | 31만 |
|---|
| 2026.03.13 | ₩145,677 | ₩155,745 | ₩130,676 | ₩150,144 | +3.07% | 44.8만 |
|---|
| 2026.03.12 | ₩143,010 | ₩156,945 | ₩142,610 | ₩152,944 | +6.95% | 27.1만 |
|---|
| 2026.03.11 | ₩138,277 | ₩145,077 | ₩130,396 | ₩139,077 | +0.58% | 42.1만 |
|---|
| 2026.03.10 | ₩130,743 | ₩139,077 | ₩125,209 | ₩138,543 | +5.97% | 31만 |
|---|
| 2026.03.09 | ₩147,011 | ₩154,378 | ₩128,876 | ₩130,476 | -11.25% | 51.1만 |
|---|
| 2026.03.06 | ₩147,177 | ₩148,077 | ₩131,210 | ₩140,410 | -4.60% | 57만 |
|---|
| 2026.03.05 | ₩141,277 | ₩156,545 | ₩140,810 | ₩142,410 | +0.80% | 71.6만 |
|---|
| 2026.03.04 | ₩142,344 | ₩145,171 | ₩127,343 | ₩130,743 | -8.15% | 50.4만 |
|---|
| 2026.03.03 | ₩144,944 | ₩155,011 | ₩134,743 | ₩144,544 | -0.28% | 49.2만 |
|---|
| 2026.03.02 | ₩149,011 | ₩149,944 | ₩132,210 | ₩133,876 | -10.16% | 33.5만 |
|---|
| 2026.02.27 | ₩129,009 | ₩148,471 | ₩128,409 | ₩136,877 | +6.10% | 54.6만 |
|---|
| 2026.02.26 | ₩128,009 | ₩131,610 | ₩113,808 | ₩122,142 | -4.58% | 90.3만 |
|---|
| 2026.02.25 | ₩155,145 | ₩161,345 | ₩136,230 | ₩138,543 | -10.70% | 52만 |
|---|
| 2026.02.24 | ₩173,746 | ₩179,346 | ₩156,145 | ₩161,612 | -6.98% | 31.1만 |
|---|
| 2026.02.23 | ₩183,013 | ₩186,947 | ₩165,479 | ₩170,879 | -6.63% | 36.8만 |
|---|
| 2026.02.20 | ₩167,879 | ₩182,347 | ₩161,745 | ₩173,546 | +3.38% | 46.1만 |
|---|
| 2026.02.19 | ₩177,646 | ₩181,680 | ₩159,085 | ₩161,012 | -9.36% | 60.2만 |
|---|
| 2026.02.18 | ₩184,647 | ₩192,414 | ₩158,745 | ₩171,612 | -7.06% | 35.9만 |
|---|
| 2026.02.17 | ₩185,680 | ₩194,014 | ₩168,346 | ₩184,080 | -0.86% | 50.4만 |
|---|
| 2026.02.13 | ₩190,380 | ₩208,682 | ₩170,079 | ₩174,146 | -8.53% | 47.3만 |
|---|
| 2026.02.12 | ₩183,613 | ₩209,215 | ₩182,613 | ₩205,015 | +11.66% | 56.3만 |
|---|
| 2026.02.11 | ₩162,745 | ₩188,347 | ₩162,745 | ₩174,346 | +7.13% | 68.9만 |
|---|
| 2026.02.10 | ₩159,945 | ₩168,146 | ₩151,844 | ₩164,812 | +3.04% | 29.5만 |
|---|
| 2026.02.09 | ₩162,545 | ₩168,406 | ₩148,011 | ₩154,078 | -5.21% | 38.6만 |
|---|
| 2026.02.06 | ₩219,749 | ₩227,817 | ₩151,811 | ₩153,211 | -30.28% | 63.4만 |
|---|
| 2026.02.05 | ₩207,815 | ₩245,418 | ₩204,415 | ₩241,151 | +16.04% | 55.6만 |
|---|
| 2026.02.04 | ₩178,813 | ₩210,549 | ₩175,546 | ₩192,547 | +7.68% | 63.4만 |
|---|
| 2026.02.03 | ₩172,946 | ₩195,548 | ₩171,879 | ₩173,213 | +0.15% | 50.8만 |
|---|
| 2026.02.02 | ₩171,612 | ₩193,414 | ₩171,079 | ₩184,213 | +7.34% | 47.8만 |
|---|
| 2026.01.30 | ₩153,411 | ₩183,947 | ₩153,411 | ₩175,146 | +14.17% | 69.4만 |
|---|
| 2026.01.29 | ₩132,210 | ₩157,611 | ₩131,210 | ₩150,678 | +13.97% | 75.9만 |
|---|
| 2026.01.28 | ₩122,942 | ₩130,476 | ₩121,142 | ₩126,476 | +2.87% | 70.1만 |
|---|
| 2026.01.27 | ₩125,609 | ₩134,410 | ₩120,542 | ₩123,409 | -1.75% | 45.2만 |
|---|
| 2026.01.26 | ₩114,008 | ₩133,676 | ₩110,941 | ₩130,276 | +14.27% | 58.8만 |
|---|
| 2026.01.23 | ₩101,874 | ₩115,475 | ₩100,007 | ₩113,675 | +11.58% | 102.8만 |
|---|
| 2026.01.22 | ₩107,341 | ₩109,475 | ₩97,807 | ₩102,341 | -4.66% | 184.5만 |
|---|
| 2026.01.21 | ₩100,274 | ₩125,676 | ₩93,807 | ₩115,075 | +14.76% | 157.7만 |
|---|
| 2026.01.20 | ₩107,808 | ₩114,342 | ₩92,873 | ₩104,074 | -3.46% | 200.5만 |
|---|
| 2026.01.16 | ₩104,341 | ₩108,875 | ₩94,874 | ₩99,474 | -4.66% | 154.8만 |
|---|
| 2026.01.15 | ₩96,340 | ₩108,275 | ₩95,340 | ₩107,808 | +11.90% | 132만 |
|---|
| 2026.01.14 | ₩114,808 | ₩118,942 | ₩100,674 | ₩101,207 | -11.85% | 98.8만 |
|---|
| 2026.01.13 | ₩101,874 | ₩113,875 | ₩98,340 | ₩112,341 | +10.27% | 90.2만 |
|---|
| 2026.01.12 | ₩114,542 | ₩118,609 | ₩103,541 | ₩104,341 | -8.91% | 103.6만 |
|---|
| 2026.01.09 | ₩105,008 | ₩111,675 | ₩96,007 | ₩111,475 | +6.16% | 134.3만 |
|---|
| 2026.01.08 | ₩111,475 | ₩114,022 | ₩98,140 | ₩107,608 | -3.47% | 145.8만 |
|---|
| 2026.01.07 | ₩109,275 | ₩111,808 | ₩98,327 | ₩108,408 | -0.79% | 110.9만 |
|---|
| 2026.01.06 | ₩111,608 | ₩120,875 | ₩105,074 | ₩107,408 | -3.76% | 107.8만 |
|---|
| 2026.01.05 | ₩124,809 | ₩126,276 | ₩102,074 | ₩110,675 | -11.32% | 146.1만 |
|---|
| 2026.01.02 | ₩139,277 | ₩151,678 | ₩120,862 | ₩126,076 | -9.48% | 83.4만 |
|---|
| 2025.12.31 | ₩142,410 | ₩149,011 | ₩139,997 | ₩145,744 | +2.34% | 40.8만 |
|---|
| 2025.12.30 | ₩141,210 | ₩147,877 | ₩136,150 | ₩143,077 | +1.32% | 37.6만 |
|---|
| 2025.12.29 | ₩150,144 | ₩155,345 | ₩139,143 | ₩145,211 | -3.29% | 88.1만 |
|---|
| 2025.12.26 | ₩124,276 | ₩144,810 | ₩124,276 | ₩144,210 | +16.04% | 60.4만 |
|---|
| 2025.12.24 | ₩118,342 | ₩128,409 | ₩117,942 | ₩123,209 | +4.11% | 64.8만 |
|---|
| 2025.12.23 | ₩112,942 | ₩120,275 | ₩106,141 | ₩118,275 | +4.72% | 160.9만 |
|---|
| 2025.12.22 | ₩133,343 | ₩135,343 | ₩96,007 | ₩105,208 | -21.10% | 243만 |
|---|
| 2025.12.19 | ₩154,878 | ₩154,878 | ₩139,143 | ₩142,610 | -7.92% | 88.9만 |
|---|
| 2025.12.18 | ₩145,811 | ₩165,412 | ₩140,744 | ₩157,345 | +7.91% | 143.3만 |
|---|
| 2025.12.17 | ₩142,010 | ₩163,112 | ₩129,343 | ₩162,078 | +14.13% | 119.4만 |
|---|
| 2025.12.16 | ₩154,078 | ₩156,411 | ₩139,877 | ₩145,011 | -5.88% | 83.4만 |
|---|
| 2025.12.15 | ₩125,942 | ₩150,811 | ₩125,476 | ₩150,478 | +19.48% | 101.7만 |
|---|
| 2025.12.12 | ₩123,876 | ₩134,810 | ₩118,675 | ₩127,809 | +3.18% | 133.9만 |
|---|
| 2025.12.11 | ₩128,809 | ₩140,344 | ₩117,675 | ₩119,075 | -7.56% | 195.5만 |
|---|
| 2025.12.10 | ₩114,675 | ₩127,343 | ₩114,675 | ₩127,276 | +10.99% | 132.5만 |
|---|
| 2025.12.09 | ₩115,008 | ₩122,462 | ₩109,208 | ₩111,208 | -3.30% | 139.1만 |
|---|
| 2025.12.08 | ₩107,308 | ₩121,009 | ₩101,407 | ₩110,941 | +3.39% | 188.1만 |
|---|
| 2025.12.05 | ₩102,807 | ₩117,542 | ₩102,674 | ₩112,008 | +8.95% | 320.8만 |
|---|
| 2025.12.04 | ₩147,277 | ₩150,678 | ₩98,674 | ₩100,074 | -32.05% | 349.4만 |
|---|
| 2025.12.03 | ₩177,280 | ₩182,480 | ₩142,277 | ₩145,811 | -17.75% | 126.8만 |
|---|
| 2025.12.02 | ₩176,213 | ₩183,013 | ₩161,412 | ₩177,413 | +0.68% | 113.3만 |
|---|
| 2025.12.01 | ₩167,079 | ₩185,567 | ₩166,345 | ₩184,680 | +10.53% | 108.2만 |
|---|
| 2025.11.28 | ₩157,478 | ₩162,545 | ₩152,011 | ₩158,145 | +0.42% | 47만 |
|---|
| 2025.11.26 | ₩150,444 | ₩163,345 | ₩149,077 | ₩159,478 | +6.00% | 123.3만 |
|---|
| 2025.11.25 | ₩161,545 | ₩171,612 | ₩146,677 | ₩154,211 | -4.54% | 232.5만 |
|---|
| 2025.11.24 | ₩198,348 | ₩199,781 | ₩147,377 | ₩149,144 | -24.81% | 193.1만 |
|---|
| 2025.11.21 | ₩210,015 | ₩249,885 | ₩199,014 | ₩201,081 | -4.25% | 317.2만 |
|---|
| 2025.11.20 | ₩167,445 | ₩218,483 | ₩160,012 | ₩215,882 | +28.93% | 294.9만 |
|---|
| 2025.11.19 | ₩176,146 | ₩182,213 | ₩156,678 | ₩179,813 | +2.08% | 214.1만 |
|---|
| 2025.11.18 | ₩198,748 | ₩200,195 | ₩174,013 | ₩177,013 | -10.94% | 244만 |
|---|
| 2025.11.17 | ₩190,914 | ₩200,681 | ₩175,079 | ₩192,614 | +0.89% | 249.8만 |
|---|
| 2025.11.14 | ₩211,015 | ₩214,349 | ₩162,412 | ₩182,813 | -13.36% | 515.4만 |
|---|
| 2025.11.13 | ₩168,679 | ₩193,081 | ₩164,012 | ₩187,614 | +11.23% | 385.8만 |
|---|
| 2025.11.12 | ₩131,410 | ₩156,611 | ₩127,143 | ₩154,411 | +17.50% | 279.2만 |
|---|
| 2025.11.11 | ₩131,610 | ₩137,710 | ₩124,009 | ₩129,409 | -1.67% | 327만 |
|---|
| 2025.11.10 | ₩111,208 | ₩120,942 | ₩106,874 | ₩118,209 | +6.29% | 287.5만 |
|---|
| 2025.11.07 | ₩120,275 | ₩133,943 | ₩113,408 | ₩113,475 | -5.65% | 496.2만 |
|---|
| 2025.11.06 | ₩96,640 | ₩111,475 | ₩96,640 | ₩110,475 | +14.32% | 392.4만 |
|---|
| 2025.11.05 | ₩101,807 | ₩110,008 | ₩91,673 | ₩95,874 | -5.83% | 363.3만 |
|---|
| 2025.11.04 | ₩100,541 | ₩111,608 | ₩93,280 | ₩109,341 | +8.75% | 498.2만 |
|---|
| 2025.11.03 | ₩73,672 | ₩91,807 | ₩73,405 | ₩90,873 | +23.35% | 352.2만 |
|---|
| 2025.10.31 | ₩82,073 | ₩83,939 | ₩73,272 | ₩73,805 | -10.07% | 384.6만 |
|---|
| 2025.10.30 | ₩102,007 | ₩104,274 | ₩79,339 | ₩80,806 | -20.78% | 499.4만 |
|---|
| 2025.10.29 | ₩106,074 | ₩110,981 | ₩92,407 | ₩96,140 | -9.37% | 463.4만 |
|---|
| 2025.10.28 | ₩95,807 | ₩110,275 | ₩82,673 | ₩109,608 | +14.41% | 603.5만 |
|---|
| 2025.10.27 | ₩98,740 | ₩101,207 | ₩83,139 | ₩95,007 | -3.78% | 425.4만 |
|---|
| 2025.10.24 | ₩90,807 | ₩103,274 | ₩80,006 | ₩102,407 | +12.78% | 529.2만 |
|---|
| 2025.10.23 | ₩94,207 | ₩112,795 | ₩83,939 | ₩99,341 | +5.45% | 1028.4만 |
|---|
| 2025.10.22 | ₩111,541 | ₩134,476 | ₩105,541 | ₩124,609 | +11.72% | 665.7만 |
|---|
| 2025.10.21 | ₩93,340 | ₩108,008 | ₩89,406 | ₩104,074 | +11.50% | 533만 |
|---|
| 2025.10.20 | ₩75,672 | ₩94,207 | ₩75,139 | ₩90,407 | +19.47% | 549.4만 |
|---|
| 2025.10.17 | ₩85,273 | ₩88,606 | ₩74,205 | ₩79,806 | -6.41% | 1255.9만 |
|---|
| 2025.10.16 | ₩61,604 | ₩77,272 | ₩60,604 | ₩74,872 | +21.54% | 985.2만 |
|---|
| 2025.10.15 | ₩55,071 | ₩70,405 | ₩54,537 | ₩58,004 | +5.33% | 816.8만 |
|---|
| 2025.10.14 | ₩61,538 | ₩72,339 | ₩54,271 | ₩58,671 | -4.66% | 642.2만 |
|---|
| 2025.10.13 | ₩108,808 | ₩109,341 | ₩60,404 | ₩62,004 | -43.01% | 610.1만 |
|---|
| 2025.10.10 | ₩106,341 | ₩124,342 | ₩100,341 | ₩124,009 | +16.61% | 304.7만 |
|---|