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 | ₩26,317 | ₩23,761 | ₩25,091 | +4.46% | 27.3만 |
| 2026.10.07 | ₩23,140 | ₩24,008 | ₩22,874 | ₩23,541 | +1.73% | 48.2만 |
| 2026.10.06 | ₩21,526 | ₩22,500 | ₩20,285 | ₩21,991 | +2.16% | 20.7만 |
| 2026.10.05 | ₩21,939 | ₩23,007 | ₩21,899 | ₩22,075 | +0.62% | 21.3만 |
| 2026.10.02 | ₩19,591 | ₩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.
| ₩20,616 |
| +1.56% |
| 73.8만 |
| 2026.09.29 | ₩19,017 | ₩20,632 | ₩19,017 | ₩20,632 | +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 | ₩18,817 | ₩19,063 | -9.76% | 62만 |
|---|
| 2026.09.23 | ₩16,575 | ₩20,325 | ₩16,414 | ₩20,218 | +21.98% | 61.2만 |
|---|
| 2026.09.22 | ₩19,204 | ₩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 | ₩21,099 | +6.11% | 40.1만 |
|---|
| 2026.09.17 | ₩22,807 | ₩22,914 | ₩20,164 | ₩20,672 | -9.36% | 70.7만 |
|---|
| 2026.09.16 | ₩23,381 | ₩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 | ₩24,809 | ₩24,809 | ₩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 | ₩23,321 | ₩18,083 | ₩21,886 | +8.25% | 127.2만 |
|---|
| 2026.09.04 | ₩23,888 | ₩24,488 | ₩23,154 | ₩23,888 | 0.00% | 54.2만 |
|---|
| 2026.09.03 | ₩25,156 | ₩25,156 | ₩23,561 | ₩23,954 | -4.77% | 77.3만 |
|---|
| 2026.09.02 | ₩25,422 | ₩26,023 | ₩24,555 | ₩25,156 | -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 | ₩21,119 | ₩23,020 | +7.48% | 67.7만 |
|---|
| 2026.08.27 | ₩21,552 | ₩22,220 | ₩20,285 | ₩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 | ₩18,350 | ₩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 | ₩18,083 | -3.21% | 102.9만 |
|---|
| 2026.08.13 | ₩19,083 | ₩19,117 | ₩16,975 | ₩18,550 | -2.80% | 131.7만 |
|---|
| 2026.08.12 | ₩18,583 | ₩20,385 | ₩18,350 | ₩18,950 | +1.97% | 101.9만 |
|---|
| 2026.08.11 | ₩19,984 | ₩21,019 | ₩19,350 | ₩19,684 | -1.50% | 95.6만 |
|---|
| 2026.08.10 | ₩20,084 | ₩21,085 | ₩19,350 | ₩20,752 | +3.32% | 73.8만 |
|---|
| 2026.08.07 | ₩23,821 | ₩24,555 | ₩20,058 | ₩20,084 | -15.69% | 95.8만 |
|---|
| 2026.08.06 | ₩25,422 | ₩25,623 | ₩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 | ₩25,156 | ₩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 | ₩30,227 | ₩32,228 | ₩28,592 | ₩31,494 | +4.19% | 73.8만 |
|---|
| 2026.07.30 | ₩40,035 | ₩40,569 | ₩30,961 | ₩31,895 | -20.33% | 75.7만 |
|---|
| 2026.07.29 | ₩36,799 | ₩42,838 | ₩36,432 | ₩42,437 | +15.32% | 56.5만 |
|---|
| 2026.07.28 | ₩33,963 | ₩37,900 | ₩33,730 | ₩36,098 | +6.29% | 65.1만 |
|---|
| 2026.07.27 | ₩34,697 | ₩35,892 | ₩28,926 | ₩31,695 | -8.65% | 118.4만 |
|---|
| 2026.07.24 | ₩36,699 | ₩40,102 | ₩36,365 | ₩40,035 | +9.09% | 47.7만 |
|---|
| 2026.07.23 | ₩36,899 | ₩37,500 | ₩33,296 | ₩36,699 | -0.54% | 61.1만 |
|---|
| 2026.07.22 | ₩35,698 | ₩35,832 | ₩33,563 | ₩34,964 | -2.06% | 60.5만 |
|---|
| 2026.07.21 | ₩37,833 | ₩38,234 | ₩34,230 | ₩34,897 | -7.76% | 64.7만 |
|---|
| 2026.07.20 | ₩40,336 | ₩41,437 | ₩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 | ₩37,667 | ₩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 | ₩32,329 | ₩32,896 | -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 | ₩33,690 | ₩30,360 | ₩30,760 | -7.80% | 93.9만 |
|---|
| 2026.07.07 | ₩29,493 | ₩33,496 | ₩29,493 | ₩32,429 | +9.95% | 88.5만 |
|---|
| 2026.07.06 | ₩28,559 | ₩28,959 | ₩25,976 | ₩28,225 | -1.17% | 135.2만 |
|---|
| 2026.07.02 | ₩26,090 | ₩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 | ₩26,824 | ₩28,292 | ₩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 | ₩22,220 | ₩25,156 | +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 | ₩22,954 | ₩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 | ₩23,421 | +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 | ₩28,759 | ₩29,092 | ₩23,120 | ₩24,755 | -13.92% | 334만 |
|---|
| 2026.06.10 | ₩27,891 | ₩28,592 | ₩24,422 | ₩28,292 | +1.44% | 413.9만 |
|---|
| 2026.06.09 | ₩23,421 | ₩30,360 | ₩21,486 | ₩27,758 | +18.52% | 466.4만 |
|---|
| 2026.06.08 | ₩24,355 | ₩25,889 | ₩20,752 | ₩23,354 | -4.11% | 399.1만 |
|---|
| 2026.06.05 | ₩21,819 | ₩27,091 | ₩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 | ₩17,616 | ₩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 | ₩22,280 | ₩16,615 | ₩17,349 | -17.20% | 1004.6만 |
|---|
| 2026.05.27 | ₩21,486 | ₩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 | ₩14,947 | ₩18,616 | -35.71% | 2667.6만 |
|---|
| 2026.05.21 | ₩64,590 | ₩66,592 | ₩31,695 | ₩31,962 | -50.52% | 808.4만 |
|---|
| 2026.05.20 | ₩90,213 | ₩93,743 | ₩77,935 | ₩81,739 | -9.39% | 47.9만 |
|---|
| 2026.05.19 | ₩90,213 | ₩97,753 | ₩84,341 | ₩92,482 | +2.51% | 42.3만 |
|---|
| 2026.05.18 | ₩75,733 | ₩90,880 | ₩75,533 | ₩86,143 | +13.74% | 49.8만 |
|---|
| 2026.05.15 | ₩72,197 | ₩77,535 | ₩71,663 | ₩75,733 | +4.90% | 68.6만 |
|---|
| 2026.05.14 | ₩75,200 | ₩77,402 | ₩61,988 | ₩66,058 | -12.16% | 88.2만 |
|---|
| 2026.05.13 | ₩68,927 | ₩76,668 | ₩68,294 | ₩72,798 | +5.61% | 62.7만 |
|---|
| 2026.05.12 | ₩59,920 | ₩73,131 | ₩57,250 | ₩68,594 | +14.48% | 160.1만 |
|---|
| 2026.05.11 | ₩75,200 | ₩76,668 | ₩57,651 | ₩60,520 | -19.52% | 156.8만 |
|---|
| 2026.05.08 | ₩73,265 | ₩82,206 | ₩71,797 | ₩72,330 | -1.28% | 42만 |
|---|
| 2026.05.07 | ₩72,064 | ₩79,103 | ₩69,061 | ₩77,468 | +7.50% | 57.3만 |
|---|
| 2026.05.06 | ₩79,337 | ₩80,304 | ₩65,791 | ₩66,392 | -16.32% | 91.2만 |
|---|
| 2026.05.05 | ₩85,542 | ₩94,610 | ₩80,671 | ₩82,606 | -3.43% | 35.5만 |
|---|
| 2026.05.04 | ₩90,880 | ₩92,348 | ₩78,803 | ₩88,144 | -3.01% | 56만 |
|---|
| 2026.05.01 | ₩93,416 | ₩97,753 | ₩89,079 | ₩90,480 | -3.14% | 23.6만 |
|---|
| 2026.04.30 | ₩110,030 | ₩110,764 | ₩90,547 | ₩91,547 | -16.80% | 40.6만 |
|---|
| 2026.04.29 | ₩108,963 | ₩120,740 | ₩108,696 | ₩110,297 | +1.22% | 47.8만 |
|---|
| 2026.04.28 | ₩105,660 | ₩110,898 | ₩104,225 | ₩106,694 | +0.98% | 26.3만 |
|---|
| 2026.04.27 | ₩109,630 | ₩110,698 | ₩100,489 | ₩101,089 | -7.79% | 30.5만 |
|---|
| 2026.04.24 | ₩98,420 | ₩111,231 | ₩98,420 | ₩104,826 | +6.51% | 45.2만 |
|---|
| 2026.04.23 | ₩91,681 | ₩105,493 | ₩88,785 | ₩102,290 | +11.57% | 54.3만 |
|---|
| 2026.04.22 | ₩83,674 | ₩92,221 | ₩79,537 | ₩88,144 | +5.34% | 69.6만 |
|---|
| 2026.04.21 | ₩78,069 | ₩89,813 | ₩77,001 | ₩88,812 | +13.76% | 64.9만 |
|---|
| 2026.04.20 | ₩80,471 | ₩84,808 | ₩76,534 | ₩78,336 | -2.65% | 75.8만 |
|---|
| 2026.04.17 | ₩76,000 | ₩82,473 | ₩74,205 | ₩77,068 | +1.40% | 71.9만 |
|---|
| 2026.04.16 | ₩79,737 | ₩91,748 | ₩74,966 | ₩80,471 | +0.92% | 132.1만 |
|---|
| 2026.04.15 | ₩99,821 | ₩109,823 | ₩78,202 | ₩83,073 | -16.78% | 167.5만 |
|---|
| 2026.04.14 | ₩136,320 | ₩136,787 | ₩103,958 | ₩114,034 | -16.35% | 77.2만 |
|---|
| 2026.04.13 | ₩164,011 | ₩168,882 | ₩146,329 | ₩148,731 | -9.32% | 25.6만 |
|---|
| 2026.04.10 | ₩164,345 | ₩166,547 | ₩149,932 | ₩158,807 | -3.37% | 29만 |
|---|
| 2026.04.09 | ₩168,015 | ₩173,620 | ₩159,007 | ₩167,081 | -0.56% | 30.7만 |
|---|
| 2026.04.08 | ₩146,863 | ₩172,686 | ₩140,324 | ₩162,877 | +10.90% | 41.7만 |
|---|
| 2026.04.07 | ₩174,821 | ₩194,772 | ₩174,687 | ₩180,292 | +3.13% | 22.7만 |
|---|
| 2026.04.06 | ₩176,222 | ₩181,246 | ₩164,478 | ₩173,887 | -1.33% | 15.1만 |
|---|
| 2026.04.02 | ₩211,253 | ₩213,041 | ₩172,219 | ₩173,553 | -17.85% | 31.7만 |
|---|
| 2026.04.01 | ₩174,487 | ₩194,692 | ₩168,215 | ₩193,370 | +10.82% | 23.1만 |
|---|
| 2026.03.31 | ₩208,951 | ₩213,655 | ₩176,823 | ₩180,960 | -13.40% | 27.7만 |
|---|
| 2026.03.30 | ₩201,845 | ₩231,204 | ₩198,842 | ₩218,993 | +8.50% | 22.2만 |
|---|
| 2026.03.27 | ₩185,630 | ₩209,184 | ₩181,226 | ₩205,781 | +10.86% | 30.1만 |
|---|
| 2026.03.26 | ₩172,152 | ₩183,829 | ₩169,750 | ₩179,091 | +4.03% | 20만 |
|---|
| 2026.03.25 | ₩147,797 | ₩171,485 | ₩141,458 | ₩163,878 | +10.88% | 39.4만 |
|---|
| 2026.03.24 | ₩158,139 | ₩165,880 | ₩147,063 | ₩156,004 | -1.35% | 31.3만 |
|---|
| 2026.03.23 | ₩169,883 | ₩172,485 | ₩150,866 | ₩151,400 | -10.88% | 33.2만 |
|---|
| 2026.03.20 | ₩170,150 | ₩184,930 | ₩167,614 | ₩173,686 | +2.08% | 19만 |
|---|
| 2026.03.19 | ₩169,283 | ₩177,957 | ₩160,215 | ₩164,745 | -2.68% | 22.8만 |
|---|
| 2026.03.18 | ₩153,736 | ₩159,941 | ₩149,265 | ₩157,806 | +2.65% | 46.4만 |
|---|
| 2026.03.17 | ₩149,865 | ₩158,006 | ₩145,128 | ₩148,865 | -0.67% | 21.9만 |
|---|
| 2026.03.16 | ₩143,059 | ₩161,609 | ₩135,786 | ₩151,467 | +5.88% | 31만 |
|---|
| 2026.03.13 | ₩145,795 | ₩155,871 | ₩130,782 | ₩150,266 | +3.07% | 44.8만 |
|---|
| 2026.03.12 | ₩143,126 | ₩157,072 | ₩142,726 | ₩153,068 | +6.95% | 27.1만 |
|---|
| 2026.03.11 | ₩138,389 | ₩145,195 | ₩130,502 | ₩139,189 | +0.58% | 42.1만 |
|---|
| 2026.03.10 | ₩130,849 | ₩139,189 | ₩125,310 | ₩138,656 | +5.97% | 31만 |
|---|
| 2026.03.09 | ₩147,130 | ₩154,503 | ₩128,980 | ₩130,582 | -11.25% | 51.1만 |
|---|
| 2026.03.06 | ₩147,297 | ₩148,197 | ₩131,316 | ₩140,524 | -4.60% | 57만 |
|---|
| 2026.03.05 | ₩141,391 | ₩156,671 | ₩140,924 | ₩142,526 | +0.80% | 71.6만 |
|---|
| 2026.03.04 | ₩142,459 | ₩145,288 | ₩127,446 | ₩130,849 | -8.15% | 50.4만 |
|---|
| 2026.03.03 | ₩145,061 | ₩155,137 | ₩134,852 | ₩144,661 | -0.28% | 49.2만 |
|---|
| 2026.03.02 | ₩149,131 | ₩150,066 | ₩132,317 | ₩133,985 | -10.16% | 33.5만 |
|---|
| 2026.02.27 | ₩129,114 | ₩148,591 | ₩128,513 | ₩136,987 | +6.10% | 54.6만 |
|---|
| 2026.02.26 | ₩128,113 | ₩131,716 | ₩113,900 | ₩122,241 | -4.58% | 90.3만 |
|---|
| 2026.02.25 | ₩155,270 | ₩161,476 | ₩136,340 | ₩138,656 | -10.70% | 52만 |
|---|
| 2026.02.24 | ₩173,887 | ₩179,492 | ₩156,271 | ₩161,743 | -6.98% | 31.1만 |
|---|
| 2026.02.23 | ₩183,161 | ₩187,098 | ₩165,613 | ₩171,017 | -6.63% | 36.8만 |
|---|
| 2026.02.20 | ₩168,015 | ₩182,494 | ₩161,876 | ₩173,686 | +3.38% | 46.1만 |
|---|
| 2026.02.19 | ₩177,790 | ₩181,827 | ₩159,214 | ₩161,142 | -9.36% | 60.2만 |
|---|
| 2026.02.18 | ₩184,796 | ₩192,570 | ₩158,873 | ₩171,751 | -7.06% | 35.9만 |
|---|
| 2026.02.17 | ₩185,831 | ₩194,171 | ₩168,482 | ₩184,229 | -0.86% | 50.4만 |
|---|
| 2026.02.13 | ₩190,535 | ₩208,851 | ₩170,217 | ₩174,287 | -8.53% | 47.3만 |
|---|
| 2026.02.12 | ₩183,762 | ₩209,385 | ₩182,761 | ₩205,181 | +11.66% | 56.3만 |
|---|
| 2026.02.11 | ₩162,877 | ₩188,500 | ₩162,877 | ₩174,487 | +7.13% | 68.9만 |
|---|
| 2026.02.10 | ₩160,074 | ₩168,282 | ₩151,967 | ₩164,945 | +3.04% | 29.5만 |
|---|
| 2026.02.09 | ₩162,677 | ₩168,542 | ₩148,131 | ₩154,203 | -5.21% | 38.6만 |
|---|
| 2026.02.06 | ₩219,927 | ₩228,001 | ₩151,934 | ₩153,335 | -30.28% | 63.4만 |
|---|
| 2026.02.05 | ₩207,983 | ₩245,617 | ₩204,580 | ₩241,346 | +16.04% | 55.6만 |
|---|
| 2026.02.04 | ₩178,958 | ₩210,719 | ₩175,688 | ₩192,703 | +7.68% | 63.4만 |
|---|
| 2026.02.03 | ₩173,086 | ₩195,706 | ₩172,018 | ₩173,353 | +0.15% | 50.8만 |
|---|
| 2026.02.02 | ₩171,751 | ₩193,571 | ₩171,218 | ₩184,363 | +7.34% | 47.8만 |
|---|
| 2026.01.30 | ₩153,535 | ₩184,096 | ₩153,535 | ₩175,288 | +14.17% | 69.4만 |
|---|
| 2026.01.29 | ₩132,317 | ₩157,739 | ₩131,316 | ₩150,800 | +13.97% | 75.9만 |
|---|
| 2026.01.28 | ₩123,042 | ₩130,582 | ₩121,240 | ₩126,578 | +2.87% | 70.1만 |
|---|
| 2026.01.27 | ₩125,711 | ₩134,519 | ₩120,640 | ₩123,509 | -1.75% | 45.2만 |
|---|
| 2026.01.26 | ₩114,101 | ₩133,785 | ₩111,031 | ₩130,382 | +14.27% | 58.8만 |
|---|
| 2026.01.23 | ₩101,957 | ₩115,569 | ₩100,088 | ₩113,767 | +11.58% | 102.8만 |
|---|
| 2026.01.22 | ₩107,428 | ₩109,563 | ₩97,886 | ₩102,424 | -4.66% | 184.5만 |
|---|
| 2026.01.21 | ₩100,355 | ₩125,778 | ₩93,883 | ₩115,168 | +14.76% | 157.7만 |
|---|
| 2026.01.20 | ₩107,895 | ₩114,434 | ₩92,949 | ₩104,159 | -3.46% | 200.5만 |
|---|
| 2026.01.16 | ₩104,425 | ₩108,963 | ₩94,950 | ₩99,554 | -4.66% | 154.8만 |
|---|
| 2026.01.15 | ₩96,418 | ₩108,362 | ₩95,417 | ₩107,895 | +11.90% | 132만 |
|---|
| 2026.01.14 | ₩114,901 | ₩119,038 | ₩100,756 | ₩101,289 | -11.85% | 98.8만 |
|---|
| 2026.01.13 | ₩101,957 | ₩113,967 | ₩98,420 | ₩112,432 | +10.27% | 90.2만 |
|---|
| 2026.01.12 | ₩114,634 | ₩118,705 | ₩103,625 | ₩104,425 | -8.91% | 103.6만 |
|---|
| 2026.01.09 | ₩105,093 | ₩111,765 | ₩96,085 | ₩111,565 | +6.16% | 134.3만 |
|---|
| 2026.01.08 | ₩111,565 | ₩114,114 | ₩98,220 | ₩107,695 | -3.47% | 145.8만 |
|---|
| 2026.01.07 | ₩109,363 | ₩111,899 | ₩98,407 | ₩108,496 | -0.79% | 110.9만 |
|---|
| 2026.01.06 | ₩111,698 | ₩120,973 | ₩105,159 | ₩107,495 | -3.76% | 107.8만 |
|---|
| 2026.01.05 | ₩124,910 | ₩126,378 | ₩102,157 | ₩110,764 | -11.32% | 146.1만 |
|---|
| 2026.01.02 | ₩139,390 | ₩151,801 | ₩120,960 | ₩126,178 | -9.48% | 83.4만 |
|---|
| 2025.12.31 | ₩142,526 | ₩149,131 | ₩140,110 | ₩145,862 | +2.34% | 40.8만 |
|---|
| 2025.12.30 | ₩141,325 | ₩147,997 | ₩136,260 | ₩143,193 | +1.32% | 37.6만 |
|---|
| 2025.12.29 | ₩150,266 | ₩155,470 | ₩139,256 | ₩145,328 | -3.29% | 88.1만 |
|---|
| 2025.12.26 | ₩124,376 | ₩144,928 | ₩124,376 | ₩144,327 | +16.04% | 60.4만 |
|---|
| 2025.12.24 | ₩118,438 | ₩128,513 | ₩118,037 | ₩123,309 | +4.11% | 64.8만 |
|---|
| 2025.12.23 | ₩113,033 | ₩120,373 | ₩106,227 | ₩118,371 | +4.72% | 160.9만 |
|---|
| 2025.12.22 | ₩133,451 | ₩135,453 | ₩96,085 | ₩105,293 | -21.10% | 243만 |
|---|
| 2025.12.19 | ₩155,003 | ₩155,003 | ₩139,256 | ₩142,726 | -7.92% | 88.9만 |
|---|
| 2025.12.18 | ₩145,929 | ₩165,546 | ₩140,858 | ₩157,472 | +7.91% | 143.3만 |
|---|
| 2025.12.17 | ₩142,125 | ₩163,244 | ₩129,447 | ₩162,210 | +14.13% | 119.4만 |
|---|
| 2025.12.16 | ₩154,203 | ₩156,538 | ₩139,990 | ₩145,128 | -5.88% | 83.4만 |
|---|
| 2025.12.15 | ₩126,044 | ₩150,933 | ₩125,577 | ₩150,599 | +19.48% | 101.7만 |
|---|
| 2025.12.12 | ₩123,976 | ₩134,919 | ₩118,771 | ₩127,913 | +3.18% | 133.9만 |
|---|
| 2025.12.11 | ₩128,914 | ₩140,457 | ₩117,771 | ₩119,172 | -7.56% | 195.5만 |
|---|
| 2025.12.10 | ₩114,768 | ₩127,446 | ₩114,768 | ₩127,379 | +10.99% | 132.5만 |
|---|
| 2025.12.09 | ₩115,101 | ₩122,561 | ₩109,296 | ₩111,298 | -3.30% | 139.1만 |
|---|
| 2025.12.08 | ₩107,395 | ₩121,107 | ₩101,489 | ₩111,031 | +3.39% | 188.1만 |
|---|
| 2025.12.05 | ₩102,891 | ₩117,637 | ₩102,757 | ₩112,099 | +8.95% | 320.8만 |
|---|
| 2025.12.04 | ₩147,397 | ₩150,800 | ₩98,754 | ₩100,155 | -32.05% | 349.4만 |
|---|
| 2025.12.03 | ₩177,423 | ₩182,628 | ₩142,392 | ₩145,929 | -17.75% | 126.8만 |
|---|
| 2025.12.02 | ₩176,355 | ₩183,161 | ₩161,542 | ₩177,557 | +0.68% | 113.3만 |
|---|
| 2025.12.01 | ₩167,214 | ₩185,717 | ₩166,480 | ₩184,830 | +10.53% | 108.2만 |
|---|
| 2025.11.28 | ₩157,606 | ₩162,677 | ₩152,134 | ₩158,273 | +0.42% | 47만 |
|---|
| 2025.11.26 | ₩150,566 | ₩163,477 | ₩149,198 | ₩159,607 | +6.00% | 123.3만 |
|---|
| 2025.11.25 | ₩161,676 | ₩171,751 | ₩146,796 | ₩154,336 | -4.54% | 232.5만 |
|---|
| 2025.11.24 | ₩198,508 | ₩199,943 | ₩147,497 | ₩149,265 | -24.81% | 193.1만 |
|---|
| 2025.11.21 | ₩210,185 | ₩250,087 | ₩199,176 | ₩201,244 | -4.25% | 317.2만 |
|---|
| 2025.11.20 | ₩167,581 | ₩218,659 | ₩160,141 | ₩216,057 | +28.93% | 294.9만 |
|---|
| 2025.11.19 | ₩176,289 | ₩182,361 | ₩156,805 | ₩179,959 | +2.08% | 214.1만 |
|---|
| 2025.11.18 | ₩198,909 | ₩200,357 | ₩174,154 | ₩177,156 | -10.94% | 244만 |
|---|
| 2025.11.17 | ₩191,068 | ₩200,844 | ₩175,221 | ₩192,770 | +0.89% | 249.8만 |
|---|
| 2025.11.14 | ₩211,186 | ₩214,522 | ₩162,543 | ₩182,961 | -13.36% | 515.4만 |
|---|
| 2025.11.13 | ₩168,816 | ₩193,237 | ₩164,145 | ₩187,766 | +11.23% | 385.8만 |
|---|
| 2025.11.12 | ₩131,516 | ₩156,738 | ₩127,246 | ₩154,536 | +17.50% | 279.2만 |
|---|
| 2025.11.11 | ₩131,716 | ₩137,822 | ₩124,109 | ₩129,514 | -1.67% | 327만 |
|---|
| 2025.11.10 | ₩111,298 | ₩121,040 | ₩106,961 | ₩118,304 | +6.29% | 287.5만 |
|---|
| 2025.11.07 | ₩120,373 | ₩134,052 | ₩113,500 | ₩113,567 | -5.65% | 496.2만 |
|---|
| 2025.11.06 | ₩96,719 | ₩111,565 | ₩96,719 | ₩110,564 | +14.32% | 392.4만 |
|---|
| 2025.11.05 | ₩101,890 | ₩110,097 | ₩91,748 | ₩95,951 | -5.83% | 363.3만 |
|---|
| 2025.11.04 | ₩100,622 | ₩111,698 | ₩93,356 | ₩109,430 | +8.75% | 498.2만 |
|---|
| 2025.11.03 | ₩73,732 | ₩91,881 | ₩73,465 | ₩90,947 | +23.35% | 352.2만 |
|---|
| 2025.10.31 | ₩82,139 | ₩84,007 | ₩73,331 | ₩73,865 | -10.07% | 384.6만 |
|---|
| 2025.10.30 | ₩102,090 | ₩104,359 | ₩79,403 | ₩80,871 | -20.78% | 499.4만 |
|---|
| 2025.10.29 | ₩106,160 | ₩111,071 | ₩92,482 | ₩96,218 | -9.37% | 463.4만 |
|---|
| 2025.10.28 | ₩95,885 | ₩110,364 | ₩82,740 | ₩109,697 | +14.41% | 603.5만 |
|---|
| 2025.10.27 | ₩98,820 | ₩101,289 | ₩83,207 | ₩95,084 | -3.78% | 425.4만 |
|---|
| 2025.10.24 | ₩90,880 | ₩103,358 | ₩80,071 | ₩102,490 | +12.78% | 529.2만 |
|---|
| 2025.10.23 | ₩94,283 | ₩112,886 | ₩84,007 | ₩99,421 | +5.45% | 1028.4만 |
|---|
| 2025.10.22 | ₩111,632 | ₩134,585 | ₩105,626 | ₩124,710 | +11.72% | 665.7만 |
|---|
| 2025.10.21 | ₩93,416 | ₩108,095 | ₩89,479 | ₩104,159 | +11.50% | 533만 |
|---|
| 2025.10.20 | ₩75,733 | ₩94,283 | ₩75,200 | ₩90,480 | +19.47% | 549.4만 |
|---|
| 2025.10.17 | ₩85,342 | ₩88,678 | ₩74,265 | ₩79,870 | -6.41% | 1255.9만 |
|---|
| 2025.10.16 | ₩61,654 | ₩77,335 | ₩60,653 | ₩74,933 | +21.54% | 985.2만 |
|---|
| 2025.10.15 | ₩55,115 | ₩70,462 | ₩54,581 | ₩58,051 | +5.33% | 816.8만 |
|---|
| 2025.10.14 | ₩61,588 | ₩72,397 | ₩54,315 | ₩58,718 | -4.66% | 642.2만 |
|---|
| 2025.10.13 | ₩108,896 | ₩109,430 | ₩60,453 | ₩62,055 | -43.01% | 610.1만 |
|---|
| 2025.10.10 | ₩106,427 | ₩124,443 | ₩100,422 | ₩124,109 | +16.61% | 304.7만 |
|---|