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 | ₩25,454 | ₩26,168 | ₩24,898 | ₩25,348 | -0.41% | 11.2만 |
| 2026.10.08 | ₩24,032 | ₩26,328 | ₩23,771 | ₩25,103 | +4.46% | 27.3만 |
| 2026.10.07 | ₩23,151 | ₩24,018 | ₩22,884 | ₩23,551 | +1.73% | 48.2만 |
| 2026.10.06 | ₩21,535 | ₩22,510 | ₩20,294 | ₩22,001 | +2.16% | 20.7만 |
| 2026.10.05 | ₩21,949 | ₩23,017 | ₩21,909 | ₩22,085 | +0.62% | 21.3만 |
| 2026.10.02 | ₩19,599 | ₩22,029 | ₩19,586 | ₩21,829 | +11.38% | 32.4만 |
| 2026.10.01 | ₩20,440 | ₩21,181 | ₩19,973 | ₩20,974 | +2.61% | 46.2만 |
| 2026.09.30 | ₩20,307 | ₩20,694 | ₩18,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,625 |
| +1.56% |
| 73.8만 |
| 2026.09.29 | ₩19,025 | ₩20,641 | ₩19,025 | ₩20,641 | +8.49% | 34.6만 |
|---|
| 2026.09.28 | ₩18,972 | ₩20,227 | ₩18,518 | ₩20,053 | +5.70% | 52.1만 |
|---|
| 2026.09.25 | ₩19,025 | ₩19,179 | ₩17,156 | ₩18,678 | -1.82% | 58.5만 |
|---|
| 2026.09.24 | ₩21,135 | ₩21,201 | ₩18,825 | ₩19,072 | -9.76% | 62만 |
|---|
| 2026.09.23 | ₩16,582 | ₩20,334 | ₩16,422 | ₩20,227 | +21.98% | 61.2만 |
|---|
| 2026.09.22 | ₩19,212 | ₩20,093 | ₩19,105 | ₩19,119 | -0.49% | 35.7만 |
|---|
| 2026.09.21 | ₩19,693 | ₩20,240 | ₩19,092 | ₩19,105 | -2.98% | 41.6만 |
|---|
| 2026.09.18 | ₩19,893 | ₩22,937 | ₩19,893 | ₩21,108 | +6.11% | 40.1만 |
|---|
| 2026.09.17 | ₩22,817 | ₩22,924 | ₩20,173 | ₩20,681 | -9.36% | 70.7만 |
|---|
| 2026.09.16 | ₩23,391 | ₩25,834 | ₩23,030 | ₩24,566 | +5.02% | 35.3만 |
|---|
| 2026.09.15 | ₩23,605 | ₩24,050 | ₩22,496 | ₩23,791 | +0.79% | 23.1만 |
|---|
| 2026.09.14 | ₩25,367 | ₩25,367 | ₩22,350 | ₩23,204 | -8.53% | 30.2만 |
|---|
| 2026.09.11 | ₩23,324 | ₩23,845 | ₩21,642 | ₩23,264 | -0.26% | 22.5만 |
|---|
| 2026.09.10 | ₩24,820 | ₩24,820 | ₩22,817 | ₩23,631 | -4.79% | 40.4만 |
|---|
| 2026.09.09 | ₩22,430 | ₩23,731 | ₩21,629 | ₩23,498 | +4.76% | 89.5만 |
|---|
| 2026.09.08 | ₩20,227 | ₩23,331 | ₩18,091 | ₩21,896 | +8.25% | 127.2만 |
|---|
| 2026.09.04 | ₩23,898 | ₩24,499 | ₩23,164 | ₩23,898 | 0.00% | 54.2만 |
|---|
| 2026.09.03 | ₩25,167 | ₩25,167 | ₩23,571 | ₩23,965 | -4.77% | 77.3만 |
|---|
| 2026.09.02 | ₩25,434 | ₩26,034 | ₩24,566 | ₩25,167 | -1.05% | 83.8만 |
|---|
| 2026.09.01 | ₩24,699 | ₩25,367 | ₩23,932 | ₩24,766 | +0.27% | 37.1만 |
|---|
| 2026.08.31 | ₩23,364 | ₩23,498 | ₩22,196 | ₩22,830 | -2.29% | 28.8만 |
|---|
| 2026.08.28 | ₩21,428 | ₩23,498 | ₩21,128 | ₩23,030 | +7.48% | 67.7만 |
|---|
| 2026.08.27 | ₩21,562 | ₩22,229 | ₩20,294 | ₩20,961 | -2.79% | 98.3만 |
|---|
| 2026.08.26 | ₩20,561 | ₩22,496 | ₩20,093 | ₩22,363 | +8.77% | 87만 |
|---|
| 2026.08.25 | ₩20,360 | ₩21,695 | ₩19,359 | ₩20,093 | -1.31% | 86.7만 |
|---|
| 2026.08.24 | ₩19,492 | ₩21,729 | ₩19,392 | ₩21,629 | +10.96% | 120.8만 |
|---|
| 2026.08.21 | ₩23,297 | ₩23,297 | ₩18,157 | ₩18,558 | -20.34% | 168.2만 |
|---|
| 2026.08.20 | ₩21,829 | ₩25,100 | ₩21,735 | ₩24,032 | +10.09% | 94.2만 |
|---|
| 2026.08.19 | ₩20,894 | ₩22,436 | ₩19,893 | ₩21,695 | +3.83% | 130.1만 |
|---|
| 2026.08.18 | ₩20,327 | ₩20,460 | ₩18,358 | ₩20,160 | -0.82% | 93.2만 |
|---|
| 2026.08.17 | ₩18,291 | ₩19,092 | ₩17,757 | ₩18,224 | -0.36% | 61.2만 |
|---|
| 2026.08.14 | ₩18,691 | ₩18,858 | ₩17,223 | ₩18,091 | -3.21% | 102.9만 |
|---|
| 2026.08.13 | ₩19,092 | ₩19,125 | ₩16,982 | ₩18,558 | -2.80% | 131.7만 |
|---|
| 2026.08.12 | ₩18,591 | ₩20,394 | ₩18,358 | ₩18,958 | +1.97% | 101.9만 |
|---|
| 2026.08.11 | ₩19,993 | ₩21,028 | ₩19,359 | ₩19,693 | -1.50% | 95.6만 |
|---|
| 2026.08.10 | ₩20,093 | ₩21,095 | ₩19,359 | ₩20,761 | +3.32% | 73.8만 |
|---|
| 2026.08.07 | ₩23,832 | ₩24,566 | ₩20,067 | ₩20,093 | -15.69% | 95.8만 |
|---|
| 2026.08.06 | ₩25,434 | ₩25,634 | ₩22,630 | ₩24,299 | -4.46% | 109.1만 |
|---|
| 2026.08.05 | ₩22,530 | ₩23,898 | ₩21,996 | ₩23,631 | +4.89% | 87.2만 |
|---|
| 2026.08.04 | ₩25,100 | ₩25,167 | ₩21,095 | ₩22,163 | -11.70% | 75.7만 |
|---|
| 2026.08.03 | ₩31,475 | ₩32,376 | ₩25,701 | ₩26,969 | -14.32% | 67.5만 |
|---|
| 2026.07.31 | ₩30,240 | ₩32,243 | ₩28,605 | ₩31,508 | +4.19% | 73.8만 |
|---|
| 2026.07.30 | ₩40,053 | ₩40,587 | ₩30,974 | ₩31,909 | -20.33% | 75.7만 |
|---|
| 2026.07.29 | ₩36,815 | ₩42,857 | ₩36,448 | ₩42,456 | +15.32% | 56.5만 |
|---|
| 2026.07.28 | ₩33,978 | ₩37,917 | ₩33,745 | ₩36,114 | +6.29% | 65.1만 |
|---|
| 2026.07.27 | ₩34,713 | ₩35,908 | ₩28,938 | ₩31,709 | -8.65% | 118.4만 |
|---|
| 2026.07.24 | ₩36,715 | ₩40,120 | ₩36,381 | ₩40,053 | +9.09% | 47.7만 |
|---|
| 2026.07.23 | ₩36,916 | ₩37,516 | ₩33,311 | ₩36,715 | -0.54% | 61.1만 |
|---|
| 2026.07.22 | ₩35,714 | ₩35,847 | ₩33,578 | ₩34,980 | -2.06% | 60.5만 |
|---|
| 2026.07.21 | ₩37,850 | ₩38,251 | ₩34,245 | ₩34,913 | -7.76% | 64.7만 |
|---|
| 2026.07.20 | ₩40,353 | ₩41,455 | ₩38,257 | ₩40,654 | +0.74% | 43.1만 |
|---|
| 2026.07.17 | ₩44,192 | ₩45,827 | ₩38,871 | ₩41,722 | -5.59% | 70.8만 |
|---|
| 2026.07.16 | ₩38,384 | ₩42,623 | ₩37,683 | ₩41,855 | +9.04% | 57.4만 |
|---|
| 2026.07.15 | ₩32,510 | ₩37,817 | ₩31,842 | ₩36,381 | +11.91% | 71.8만 |
|---|
| 2026.07.14 | ₩34,446 | ₩35,447 | ₩32,343 | ₩32,910 | -4.46% | 77.3만 |
|---|
| 2026.07.13 | ₩33,511 | ₩37,383 | ₩33,044 | ₩36,515 | +8.96% | 77.9만 |
|---|
| 2026.07.10 | ₩29,706 | ₩32,643 | ₩29,372 | ₩32,109 | +8.09% | 66.2만 |
|---|
| 2026.07.09 | ₩30,641 | ₩31,575 | ₩29,305 | ₩30,574 | -0.22% | 92.4만 |
|---|
| 2026.07.08 | ₩33,378 | ₩33,705 | ₩30,374 | ₩30,774 | -7.80% | 93.9만 |
|---|
| 2026.07.07 | ₩29,506 | ₩33,511 | ₩29,506 | ₩32,443 | +9.95% | 88.5만 |
|---|
| 2026.07.06 | ₩28,571 | ₩28,972 | ₩25,988 | ₩28,237 | -1.17% | 135.2만 |
|---|
| 2026.07.02 | ₩26,101 | ₩29,519 | ₩23,531 | ₩28,438 | +8.95% | 140.2만 |
|---|
| 2026.07.01 | ₩25,367 | ₩26,568 | ₩23,731 | ₩26,435 | +4.21% | 231.9만 |
|---|
| 2026.06.30 | ₩25,834 | ₩26,235 | ₩23,965 | ₩24,793 | -4.03% | 137.5만 |
|---|
| 2026.06.29 | ₩26,836 | ₩28,304 | ₩23,565 | ₩24,686 | -8.01% | 146.8만 |
|---|
| 2026.06.26 | ₩29,305 | ₩29,973 | ₩26,201 | ₩28,237 | -3.64% | 184.1만 |
|---|
| 2026.06.25 | ₩23,965 | ₩28,237 | ₩22,830 | ₩27,904 | +16.43% | 203.8만 |
|---|
| 2026.06.24 | ₩22,430 | ₩26,168 | ₩22,229 | ₩25,167 | +12.20% | 172.9만 |
|---|
| 2026.06.23 | ₩22,897 | ₩23,631 | ₩19,092 | ₩21,629 | -5.54% | 294.4만 |
|---|
| 2026.06.22 | ₩22,430 | ₩23,398 | ₩19,292 | ₩21,362 | -4.76% | 302.9만 |
|---|
| 2026.06.18 | ₩22,964 | ₩25,968 | ₩21,295 | ₩21,595 | -5.96% | 253.9만 |
|---|
| 2026.06.17 | ₩22,697 | ₩24,499 | ₩21,695 | ₩24,366 | +7.35% | 254.7만 |
|---|
| 2026.06.16 | ₩21,095 | ₩23,832 | ₩20,360 | ₩23,431 | +11.08% | 200.4만 |
|---|
| 2026.06.15 | ₩20,494 | ₩21,161 | ₩18,024 | ₩19,826 | -3.26% | 403.6만 |
|---|
| 2026.06.12 | ₩24,566 | ₩25,500 | ₩21,569 | ₩23,832 | -2.99% | 248.9만 |
|---|
| 2026.06.11 | ₩28,771 | ₩29,105 | ₩23,131 | ₩24,766 | -13.92% | 334만 |
|---|
| 2026.06.10 | ₩27,904 | ₩28,605 | ₩24,432 | ₩28,304 | +1.44% | 413.9만 |
|---|
| 2026.06.09 | ₩23,431 | ₩30,374 | ₩21,495 | ₩27,770 | +18.52% | 466.4만 |
|---|
| 2026.06.08 | ₩24,366 | ₩25,901 | ₩20,761 | ₩23,364 | -4.11% | 399.1만 |
|---|
| 2026.06.05 | ₩21,829 | ₩27,103 | ₩21,829 | ₩26,168 | +19.88% | 611.6만 |
|---|
| 2026.06.04 | ₩21,629 | ₩22,430 | ₩18,892 | ₩20,360 | -5.86% | 582.3만 |
|---|
| 2026.06.03 | ₩17,423 | ₩20,894 | ₩15,554 | ₩20,561 | +18.01% | 665.7만 |
|---|
| 2026.06.02 | ₩19,092 | ₩19,159 | ₩16,555 | ₩17,089 | -10.49% | 499.3만 |
|---|
| 2026.06.01 | ₩20,360 | ₩21,228 | ₩17,623 | ₩18,958 | -6.89% | 791.5만 |
|---|
| 2026.05.29 | ₩17,957 | ₩20,494 | ₩17,790 | ₩19,092 | +6.32% | 698.1만 |
|---|
| 2026.05.28 | ₩20,961 | ₩22,289 | ₩16,622 | ₩17,356 | -17.20% | 1004.6만 |
|---|
| 2026.05.27 | ₩21,495 | ₩23,164 | ₩19,960 | ₩21,428 | -0.31% | 522.3만 |
|---|
| 2026.05.26 | ₩19,426 | ₩22,697 | ₩18,691 | ₩20,694 | +6.53% | 956.1만 |
|---|
| 2026.05.22 | ₩28,972 | ₩29,572 | ₩14,953 | ₩18,625 | -35.71% | 2667.6만 |
|---|
| 2026.05.21 | ₩64,619 | ₩66,621 | ₩31,709 | ₩31,976 | -50.52% | 808.4만 |
|---|
| 2026.05.20 | ₩90,253 | ₩93,784 | ₩77,970 | ₩81,775 | -9.39% | 47.9만 |
|---|
| 2026.05.19 | ₩90,253 | ₩97,796 | ₩84,378 | ₩92,522 | +2.51% | 42.3만 |
|---|
| 2026.05.18 | ₩75,767 | ₩90,920 | ₩75,567 | ₩86,181 | +13.74% | 49.8만 |
|---|
| 2026.05.15 | ₩72,229 | ₩77,569 | ₩71,695 | ₩75,767 | +4.90% | 68.6만 |
|---|
| 2026.05.14 | ₩75,233 | ₩77,436 | ₩62,015 | ₩66,087 | -12.16% | 88.2만 |
|---|
| 2026.05.13 | ₩68,958 | ₩76,701 | ₩68,324 | ₩72,830 | +5.61% | 62.7만 |
|---|
| 2026.05.12 | ₩59,946 | ₩73,163 | ₩57,276 | ₩68,624 | +14.48% | 160.1만 |
|---|
| 2026.05.11 | ₩75,233 | ₩76,701 | ₩57,676 | ₩60,547 | -19.52% | 156.8만 |
|---|
| 2026.05.08 | ₩73,297 | ₩82,242 | ₩71,828 | ₩72,362 | -1.28% | 42만 |
|---|
| 2026.05.07 | ₩72,095 | ₩79,138 | ₩69,091 | ₩77,503 | +7.50% | 57.3만 |
|---|
| 2026.05.06 | ₩79,372 | ₩80,340 | ₩65,820 | ₩66,421 | -16.32% | 91.2만 |
|---|
| 2026.05.05 | ₩85,580 | ₩94,652 | ₩80,707 | ₩82,643 | -3.43% | 35.5만 |
|---|
| 2026.05.04 | ₩90,920 | ₩92,389 | ₩78,838 | ₩88,183 | -3.01% | 56만 |
|---|
| 2026.05.01 | ₩93,457 | ₩97,796 | ₩89,118 | ₩90,520 | -3.14% | 23.6만 |
|---|
| 2026.04.30 | ₩110,079 | ₩110,813 | ₩90,587 | ₩91,588 | -16.80% | 40.6만 |
|---|
| 2026.04.29 | ₩109,011 | ₩120,793 | ₩108,744 | ₩110,346 | +1.22% | 47.8만 |
|---|
| 2026.04.28 | ₩105,707 | ₩110,947 | ₩104,271 | ₩106,741 | +0.98% | 26.3만 |
|---|
| 2026.04.27 | ₩109,678 | ₩110,747 | ₩100,533 | ₩101,134 | -7.79% | 30.5만 |
|---|
| 2026.04.24 | ₩98,464 | ₩111,281 | ₩98,464 | ₩104,872 | +6.51% | 45.2만 |
|---|
| 2026.04.23 | ₩91,721 | ₩105,540 | ₩88,824 | ₩102,335 | +11.57% | 54.3만 |
|---|
| 2026.04.22 | ₩83,711 | ₩92,262 | ₩79,572 | ₩88,183 | +5.34% | 69.6만 |
|---|
| 2026.04.21 | ₩78,103 | ₩89,852 | ₩77,035 | ₩88,851 | +13.76% | 64.9만 |
|---|
| 2026.04.20 | ₩80,507 | ₩84,846 | ₩76,568 | ₩78,370 | -2.65% | 75.8만 |
|---|
| 2026.04.17 | ₩76,034 | ₩82,509 | ₩74,238 | ₩77,102 | +1.40% | 71.9만 |
|---|
| 2026.04.16 | ₩79,772 | ₩91,788 | ₩74,999 | ₩80,507 | +0.92% | 132.1만 |
|---|
| 2026.04.15 | ₩99,865 | ₩109,872 | ₩78,237 | ₩83,110 | -16.78% | 167.5만 |
|---|
| 2026.04.14 | ₩136,380 | ₩136,848 | ₩104,004 | ₩114,084 | -16.35% | 77.2만 |
|---|
| 2026.04.13 | ₩164,084 | ₩168,957 | ₩146,394 | ₩148,797 | -9.32% | 25.6만 |
|---|
| 2026.04.10 | ₩164,418 | ₩166,620 | ₩149,998 | ₩158,877 | -3.37% | 29만 |
|---|
| 2026.04.09 | ₩168,089 | ₩173,697 | ₩159,077 | ₩167,155 | -0.56% | 30.7만 |
|---|
| 2026.04.08 | ₩146,928 | ₩172,762 | ₩140,386 | ₩162,949 | +10.90% | 41.7만 |
|---|
| 2026.04.07 | ₩174,898 | ₩194,858 | ₩174,765 | ₩180,372 | +3.13% | 22.7만 |
|---|
| 2026.04.06 | ₩176,300 | ₩181,327 | ₩164,551 | ₩173,964 | -1.33% | 15.1만 |
|---|
| 2026.04.02 | ₩211,346 | ₩213,135 | ₩172,295 | ₩173,630 | -17.85% | 31.7만 |
|---|
| 2026.04.01 | ₩174,564 | ₩194,778 | ₩168,289 | ₩193,456 | +10.82% | 23.1만 |
|---|
| 2026.03.31 | ₩209,043 | ₩213,750 | ₩176,901 | ₩181,040 | -13.40% | 27.7만 |
|---|
| 2026.03.30 | ₩201,934 | ₩231,306 | ₩198,930 | ₩219,090 | +8.50% | 22.2만 |
|---|
| 2026.03.27 | ₩185,712 | ₩209,277 | ₩181,307 | ₩205,872 | +10.86% | 30.1만 |
|---|
| 2026.03.26 | ₩172,228 | ₩183,910 | ₩169,825 | ₩179,170 | +4.03% | 20만 |
|---|
| 2026.03.25 | ₩147,862 | ₩171,560 | ₩141,521 | ₩163,950 | +10.88% | 39.4만 |
|---|
| 2026.03.24 | ₩158,209 | ₩165,953 | ₩147,128 | ₩156,073 | -1.35% | 31.3만 |
|---|
| 2026.03.23 | ₩169,958 | ₩172,562 | ₩150,933 | ₩151,467 | -10.88% | 33.2만 |
|---|
| 2026.03.20 | ₩170,225 | ₩185,011 | ₩167,689 | ₩173,763 | +2.08% | 19만 |
|---|
| 2026.03.19 | ₩169,357 | ₩178,036 | ₩160,285 | ₩164,818 | -2.68% | 22.8만 |
|---|
| 2026.03.18 | ₩153,804 | ₩160,012 | ₩149,331 | ₩157,876 | +2.65% | 46.4만 |
|---|
| 2026.03.17 | ₩149,932 | ₩158,076 | ₩145,192 | ₩148,930 | -0.67% | 21.9만 |
|---|
| 2026.03.16 | ₩143,123 | ₩161,681 | ₩135,846 | ₩151,534 | +5.88% | 31만 |
|---|
| 2026.03.13 | ₩145,860 | ₩155,940 | ₩130,840 | ₩150,332 | +3.07% | 44.8만 |
|---|
| 2026.03.12 | ₩143,189 | ₩157,141 | ₩142,789 | ₩153,136 | +6.95% | 27.1만 |
|---|
| 2026.03.11 | ₩138,450 | ₩145,259 | ₩130,559 | ₩139,251 | +0.58% | 42.1만 |
|---|
| 2026.03.10 | ₩130,907 | ₩139,251 | ₩125,366 | ₩138,717 | +5.97% | 31만 |
|---|
| 2026.03.09 | ₩147,195 | ₩154,571 | ₩129,037 | ₩130,640 | -11.25% | 51.1만 |
|---|
| 2026.03.06 | ₩147,362 | ₩148,263 | ₩131,374 | ₩140,586 | -4.60% | 57만 |
|---|
| 2026.03.05 | ₩141,454 | ₩156,741 | ₩140,987 | ₩142,589 | +0.80% | 71.6만 |
|---|
| 2026.03.04 | ₩142,522 | ₩145,352 | ₩127,502 | ₩130,907 | -8.15% | 50.4만 |
|---|
| 2026.03.03 | ₩145,125 | ₩155,205 | ₩134,912 | ₩144,725 | -0.28% | 49.2만 |
|---|
| 2026.03.02 | ₩149,197 | ₩150,132 | ₩132,375 | ₩134,044 | -10.16% | 33.5만 |
|---|
| 2026.02.27 | ₩129,171 | ₩148,657 | ₩128,570 | ₩137,048 | +6.10% | 54.6만 |
|---|
| 2026.02.26 | ₩128,170 | ₩131,774 | ₩113,951 | ₩122,295 | -4.58% | 90.3만 |
|---|
| 2026.02.25 | ₩155,339 | ₩161,547 | ₩136,400 | ₩138,717 | -10.70% | 52만 |
|---|
| 2026.02.24 | ₩173,964 | ₩179,571 | ₩156,340 | ₩161,814 | -6.98% | 31.1만 |
|---|
| 2026.02.23 | ₩183,242 | ₩187,181 | ₩165,686 | ₩171,093 | -6.63% | 36.8만 |
|---|
| 2026.02.20 | ₩168,089 | ₩182,575 | ₩161,948 | ₩173,763 | +3.38% | 46.1만 |
|---|
| 2026.02.19 | ₩177,869 | ₩181,907 | ₩159,284 | ₩161,213 | -9.36% | 60.2만 |
|---|
| 2026.02.18 | ₩184,878 | ₩192,655 | ₩158,944 | ₩171,827 | -7.06% | 35.9만 |
|---|
| 2026.02.17 | ₩185,913 | ₩194,257 | ₩168,556 | ₩184,311 | -0.86% | 50.4만 |
|---|
| 2026.02.13 | ₩190,619 | ₩208,943 | ₩170,292 | ₩174,364 | -8.53% | 47.3만 |
|---|
| 2026.02.12 | ₩183,843 | ₩209,477 | ₩182,842 | ₩205,272 | +11.66% | 56.3만 |
|---|
| 2026.02.11 | ₩162,949 | ₩188,583 | ₩162,949 | ₩174,564 | +7.13% | 68.9만 |
|---|
| 2026.02.10 | ₩160,145 | ₩168,356 | ₩152,035 | ₩165,018 | +3.04% | 29.5만 |
|---|
| 2026.02.09 | ₩162,749 | ₩168,616 | ₩148,196 | ₩154,271 | -5.21% | 38.6만 |
|---|
| 2026.02.06 | ₩220,024 | ₩228,102 | ₩152,001 | ₩153,403 | -30.28% | 63.4만 |
|---|
| 2026.02.05 | ₩208,075 | ₩245,725 | ₩204,671 | ₩241,453 | +16.04% | 55.6만 |
|---|
| 2026.02.04 | ₩179,037 | ₩210,812 | ₩175,766 | ₩192,788 | +7.68% | 63.4만 |
|---|
| 2026.02.03 | ₩173,162 | ₩195,792 | ₩172,094 | ₩173,429 | +0.15% | 50.8만 |
|---|
| 2026.02.02 | ₩171,827 | ₩193,656 | ₩171,293 | ₩184,444 | +7.34% | 47.8만 |
|---|
| 2026.01.30 | ₩153,603 | ₩184,177 | ₩153,603 | ₩175,365 | +14.17% | 69.4만 |
|---|
| 2026.01.29 | ₩132,375 | ₩157,809 | ₩131,374 | ₩150,866 | +13.97% | 75.9만 |
|---|
| 2026.01.28 | ₩123,096 | ₩130,640 | ₩121,294 | ₩126,634 | +2.87% | 70.1만 |
|---|
| 2026.01.27 | ₩125,766 | ₩134,578 | ₩120,693 | ₩123,564 | -1.75% | 45.2만 |
|---|
| 2026.01.26 | ₩114,151 | ₩133,844 | ₩111,080 | ₩130,439 | +14.27% | 58.8만 |
|---|
| 2026.01.23 | ₩102,002 | ₩115,620 | ₩100,133 | ₩113,817 | +11.58% | 102.8만 |
|---|
| 2026.01.22 | ₩107,476 | ₩109,612 | ₩97,930 | ₩102,469 | -4.66% | 184.5만 |
|---|
| 2026.01.21 | ₩100,400 | ₩125,833 | ₩93,924 | ₩115,219 | +14.76% | 157.7만 |
|---|
| 2026.01.20 | ₩107,943 | ₩114,485 | ₩92,990 | ₩104,205 | -3.46% | 200.5만 |
|---|
| 2026.01.16 | ₩104,472 | ₩109,011 | ₩94,992 | ₩99,598 | -4.66% | 154.8만 |
|---|
| 2026.01.15 | ₩96,461 | ₩108,410 | ₩95,460 | ₩107,943 | +11.90% | 132만 |
|---|
| 2026.01.14 | ₩114,952 | ₩119,091 | ₩100,800 | ₩101,334 | -11.85% | 98.8만 |
|---|
| 2026.01.13 | ₩102,002 | ₩114,018 | ₩98,464 | ₩112,482 | +10.27% | 90.2만 |
|---|
| 2026.01.12 | ₩114,685 | ₩118,757 | ₩103,671 | ₩104,472 | -8.91% | 103.6만 |
|---|
| 2026.01.09 | ₩105,139 | ₩111,815 | ₩96,127 | ₩111,614 | +6.16% | 134.3만 |
|---|
| 2026.01.08 | ₩111,614 | ₩114,164 | ₩98,263 | ₩107,743 | -3.47% | 145.8만 |
|---|
| 2026.01.07 | ₩109,411 | ₩111,948 | ₩98,450 | ₩108,544 | -0.79% | 110.9만 |
|---|
| 2026.01.06 | ₩111,748 | ₩121,027 | ₩105,206 | ₩107,542 | -3.76% | 107.8만 |
|---|
| 2026.01.05 | ₩124,965 | ₩126,434 | ₩102,202 | ₩110,813 | -11.32% | 146.1만 |
|---|
| 2026.01.02 | ₩139,451 | ₩151,868 | ₩121,013 | ₩126,234 | -9.48% | 83.4만 |
|---|
| 2025.12.31 | ₩142,589 | ₩149,197 | ₩140,172 | ₩145,926 | +2.34% | 40.8만 |
|---|
| 2025.12.30 | ₩141,387 | ₩148,063 | ₩136,320 | ₩143,256 | +1.32% | 37.6만 |
|---|
| 2025.12.29 | ₩150,332 | ₩155,539 | ₩139,318 | ₩145,392 | -3.29% | 88.1만 |
|---|
| 2025.12.26 | ₩124,431 | ₩144,992 | ₩124,431 | ₩144,391 | +16.04% | 60.4만 |
|---|
| 2025.12.24 | ₩118,490 | ₩128,570 | ₩118,090 | ₩123,363 | +4.11% | 64.8만 |
|---|
| 2025.12.23 | ₩113,083 | ₩120,426 | ₩106,274 | ₩118,423 | +4.72% | 160.9만 |
|---|
| 2025.12.22 | ₩133,510 | ₩135,513 | ₩96,127 | ₩105,339 | -21.10% | 243만 |
|---|
| 2025.12.19 | ₩155,072 | ₩155,072 | ₩139,318 | ₩142,789 | -7.92% | 88.9만 |
|---|
| 2025.12.18 | ₩145,993 | ₩165,619 | ₩140,920 | ₩157,542 | +7.91% | 143.3만 |
|---|
| 2025.12.17 | ₩142,188 | ₩163,316 | ₩129,505 | ₩162,281 | +14.13% | 119.4만 |
|---|
| 2025.12.16 | ₩154,271 | ₩156,607 | ₩140,052 | ₩145,192 | -5.88% | 83.4만 |
|---|
| 2025.12.15 | ₩126,100 | ₩151,000 | ₩125,633 | ₩150,666 | +19.48% | 101.7만 |
|---|
| 2025.12.12 | ₩124,031 | ₩134,979 | ₩118,824 | ₩127,969 | +3.18% | 133.9만 |
|---|
| 2025.12.11 | ₩128,971 | ₩140,519 | ₩117,823 | ₩119,224 | -7.56% | 195.5만 |
|---|
| 2025.12.10 | ₩114,819 | ₩127,502 | ₩114,819 | ₩127,435 | +10.99% | 132.5만 |
|---|
| 2025.12.09 | ₩115,152 | ₩122,616 | ₩109,345 | ₩111,347 | -3.30% | 139.1만 |
|---|
| 2025.12.08 | ₩107,442 | ₩121,160 | ₩101,534 | ₩111,080 | +3.39% | 188.1만 |
|---|
| 2025.12.05 | ₩102,936 | ₩117,689 | ₩102,803 | ₩112,148 | +8.95% | 320.8만 |
|---|
| 2025.12.04 | ₩147,462 | ₩150,866 | ₩98,797 | ₩100,199 | -32.05% | 349.4만 |
|---|
| 2025.12.03 | ₩177,502 | ₩182,708 | ₩142,455 | ₩145,993 | -17.75% | 126.8만 |
|---|
| 2025.12.02 | ₩176,433 | ₩183,242 | ₩161,614 | ₩177,635 | +0.68% | 113.3만 |
|---|
| 2025.12.01 | ₩167,288 | ₩185,799 | ₩166,554 | ₩184,911 | +10.53% | 108.2만 |
|---|
| 2025.11.28 | ₩157,675 | ₩162,749 | ₩152,201 | ₩158,343 | +0.42% | 47만 |
|---|
| 2025.11.26 | ₩150,633 | ₩163,550 | ₩149,264 | ₩159,678 | +6.00% | 123.3만 |
|---|
| 2025.11.25 | ₩161,747 | ₩171,827 | ₩146,861 | ₩154,404 | -4.54% | 232.5만 |
|---|
| 2025.11.24 | ₩198,596 | ₩200,031 | ₩147,562 | ₩149,331 | -24.81% | 193.1만 |
|---|
| 2025.11.21 | ₩210,278 | ₩250,198 | ₩199,264 | ₩201,333 | -4.25% | 317.2만 |
|---|
| 2025.11.20 | ₩167,655 | ₩218,756 | ₩160,212 | ₩216,153 | +28.93% | 294.9만 |
|---|
| 2025.11.19 | ₩176,367 | ₩182,441 | ₩156,874 | ₩180,038 | +2.08% | 214.1만 |
|---|
| 2025.11.18 | ₩198,997 | ₩200,445 | ₩174,231 | ₩177,235 | -10.94% | 244만 |
|---|
| 2025.11.17 | ₩191,153 | ₩200,933 | ₩175,299 | ₩192,855 | +0.89% | 249.8만 |
|---|
| 2025.11.14 | ₩211,280 | ₩214,617 | ₩162,615 | ₩183,042 | -13.36% | 515.4만 |
|---|
| 2025.11.13 | ₩168,890 | ₩193,322 | ₩164,217 | ₩187,849 | +11.23% | 385.8만 |
|---|
| 2025.11.12 | ₩131,574 | ₩156,807 | ₩127,302 | ₩154,605 | +17.50% | 279.2만 |
|---|
| 2025.11.11 | ₩131,774 | ₩137,882 | ₩124,164 | ₩129,571 | -1.67% | 327만 |
|---|
| 2025.11.10 | ₩111,347 | ₩121,094 | ₩107,008 | ₩118,357 | +6.29% | 287.5만 |
|---|
| 2025.11.07 | ₩120,426 | ₩134,111 | ₩113,550 | ₩113,617 | -5.65% | 496.2만 |
|---|
| 2025.11.06 | ₩96,761 | ₩111,614 | ₩96,761 | ₩110,613 | +14.32% | 392.4만 |
|---|
| 2025.11.05 | ₩101,935 | ₩110,146 | ₩91,788 | ₩95,994 | -5.83% | 363.3만 |
|---|
| 2025.11.04 | ₩100,667 | ₩111,748 | ₩93,397 | ₩109,478 | +8.75% | 498.2만 |
|---|
| 2025.11.03 | ₩73,764 | ₩91,922 | ₩73,497 | ₩90,987 | +23.35% | 352.2만 |
|---|
| 2025.10.31 | ₩82,175 | ₩84,045 | ₩73,364 | ₩73,898 | -10.07% | 384.6만 |
|---|
| 2025.10.30 | ₩102,135 | ₩104,405 | ₩79,438 | ₩80,907 | -20.78% | 499.4만 |
|---|
| 2025.10.29 | ₩106,207 | ₩111,120 | ₩92,522 | ₩96,261 | -9.37% | 463.4만 |
|---|
| 2025.10.28 | ₩95,927 | ₩110,413 | ₩82,776 | ₩109,745 | +14.41% | 603.5만 |
|---|
| 2025.10.27 | ₩98,864 | ₩101,334 | ₩83,243 | ₩95,126 | -3.78% | 425.4만 |
|---|
| 2025.10.24 | ₩90,920 | ₩103,403 | ₩80,106 | ₩102,536 | +12.78% | 529.2만 |
|---|
| 2025.10.23 | ₩94,325 | ₩112,936 | ₩84,045 | ₩99,465 | +5.45% | 1028.4만 |
|---|
| 2025.10.22 | ₩111,681 | ₩134,645 | ₩105,673 | ₩124,765 | +11.72% | 665.7만 |
|---|
| 2025.10.21 | ₩93,457 | ₩108,143 | ₩89,518 | ₩104,205 | +11.50% | 533만 |
|---|
| 2025.10.20 | ₩75,767 | ₩94,325 | ₩75,233 | ₩90,520 | +19.47% | 549.4만 |
|---|
| 2025.10.17 | ₩85,380 | ₩88,717 | ₩74,298 | ₩79,906 | -6.41% | 1255.9만 |
|---|
| 2025.10.16 | ₩61,682 | ₩77,369 | ₩60,680 | ₩74,966 | +21.54% | 985.2만 |
|---|
| 2025.10.15 | ₩55,140 | ₩70,493 | ₩54,606 | ₩58,077 | +5.33% | 816.8만 |
|---|
| 2025.10.14 | ₩61,615 | ₩72,429 | ₩54,339 | ₩58,744 | -4.66% | 642.2만 |
|---|
| 2025.10.13 | ₩108,944 | ₩109,478 | ₩60,480 | ₩62,082 | -43.01% | 610.1만 |
|---|
| 2025.10.10 | ₩106,474 | ₩124,498 | ₩100,466 | ₩124,164 | +16.61% | 304.7만 |
|---|