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 | ₩25,419 | ₩26,132 | ₩24,864 | ₩25,314 | -0.41% | 11.2만 |
| 2026.10.08 | ₩23,999 | ₩26,292 | ₩23,739 | ₩25,068 | +4.46% | 27.3만 |
| 2026.10.07 | ₩23,119 | ₩23,986 | ₩22,852 | ₩23,519 | +1.73% | 48.2만 |
| 2026.10.06 | ₩21,506 | ₩22,479 | ₩20,266 | ₩21,971 | +2.16% | 20.7만 |
| 2026.10.05 | ₩21,919 | ₩22,986 | ₩21,879 | ₩22,055 | +0.62% | 21.3만 |
| 2026.10.02 | ₩19,573 | ₩21,999 | ₩19,559 | ₩21,799 | +11.38% | 32.4만 |
| 2026.10.01 | ₩20,413 | ₩21,152 | ₩19,946 | ₩20,946 | +2.61% | 46.2만 |
| 2026.09.30 | ₩20,279 | ₩20,666 | ₩18,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,597 |
| +1.56% |
| 73.8만 |
| 2026.09.29 | ₩18,999 | ₩20,613 | ₩18,999 | ₩20,613 | +8.49% | 34.6만 |
|---|
| 2026.09.28 | ₩18,946 | ₩20,199 | ₩18,493 | ₩20,026 | +5.70% | 52.1만 |
|---|
| 2026.09.25 | ₩18,999 | ₩19,153 | ₩17,133 | ₩18,653 | -1.82% | 58.5만 |
|---|
| 2026.09.24 | ₩21,106 | ₩21,172 | ₩18,799 | ₩19,046 | -9.76% | 62만 |
|---|
| 2026.09.23 | ₩16,559 | ₩20,306 | ₩16,399 | ₩20,199 | +21.98% | 61.2만 |
|---|
| 2026.09.22 | ₩19,186 | ₩20,066 | ₩19,079 | ₩19,093 | -0.49% | 35.7만 |
|---|
| 2026.09.21 | ₩19,666 | ₩20,213 | ₩19,066 | ₩19,079 | -2.98% | 41.6만 |
|---|
| 2026.09.18 | ₩19,866 | ₩22,906 | ₩19,866 | ₩21,079 | +6.11% | 40.1만 |
|---|
| 2026.09.17 | ₩22,786 | ₩22,892 | ₩20,146 | ₩20,653 | -9.36% | 70.7만 |
|---|
| 2026.09.16 | ₩23,359 | ₩25,799 | ₩22,999 | ₩24,532 | +5.02% | 35.3만 |
|---|
| 2026.09.15 | ₩23,572 | ₩24,018 | ₩22,466 | ₩23,759 | +0.79% | 23.1만 |
|---|
| 2026.09.14 | ₩25,332 | ₩25,332 | ₩22,319 | ₩23,172 | -8.53% | 30.2만 |
|---|
| 2026.09.11 | ₩23,292 | ₩23,812 | ₩21,612 | ₩23,232 | -0.26% | 22.5만 |
|---|
| 2026.09.10 | ₩24,786 | ₩24,786 | ₩22,786 | ₩23,599 | -4.79% | 40.4만 |
|---|
| 2026.09.09 | ₩22,399 | ₩23,699 | ₩21,599 | ₩23,466 | +4.76% | 89.5만 |
|---|
| 2026.09.08 | ₩20,199 | ₩23,299 | ₩18,066 | ₩21,866 | +8.25% | 127.2만 |
|---|
| 2026.09.04 | ₩23,866 | ₩24,466 | ₩23,132 | ₩23,866 | 0.00% | 54.2만 |
|---|
| 2026.09.03 | ₩25,132 | ₩25,132 | ₩23,539 | ₩23,932 | -4.77% | 77.3만 |
|---|
| 2026.09.02 | ₩25,399 | ₩25,999 | ₩24,532 | ₩25,132 | -1.05% | 83.8만 |
|---|
| 2026.09.01 | ₩24,666 | ₩25,332 | ₩23,899 | ₩24,732 | +0.27% | 37.1만 |
|---|
| 2026.08.31 | ₩23,332 | ₩23,466 | ₩22,166 | ₩22,799 | -2.29% | 28.8만 |
|---|
| 2026.08.28 | ₩21,399 | ₩23,466 | ₩21,099 | ₩22,999 | +7.48% | 67.7만 |
|---|
| 2026.08.27 | ₩21,532 | ₩22,199 | ₩20,266 | ₩20,932 | -2.79% | 98.3만 |
|---|
| 2026.08.26 | ₩20,533 | ₩22,466 | ₩20,066 | ₩22,332 | +8.77% | 87만 |
|---|
| 2026.08.25 | ₩20,333 | ₩21,666 | ₩19,333 | ₩20,066 | -1.31% | 86.7만 |
|---|
| 2026.08.24 | ₩19,466 | ₩21,699 | ₩19,366 | ₩21,599 | +10.96% | 120.8만 |
|---|
| 2026.08.21 | ₩23,266 | ₩23,266 | ₩18,133 | ₩18,533 | -20.34% | 168.2만 |
|---|
| 2026.08.20 | ₩21,799 | ₩25,066 | ₩21,706 | ₩23,999 | +10.09% | 94.2만 |
|---|
| 2026.08.19 | ₩20,866 | ₩22,406 | ₩19,866 | ₩21,666 | +3.83% | 130.1만 |
|---|
| 2026.08.18 | ₩20,299 | ₩20,433 | ₩18,333 | ₩20,133 | -0.82% | 93.2만 |
|---|
| 2026.08.17 | ₩18,266 | ₩19,066 | ₩17,733 | ₩18,199 | -0.36% | 61.2만 |
|---|
| 2026.08.14 | ₩18,666 | ₩18,833 | ₩17,199 | ₩18,066 | -3.21% | 102.9만 |
|---|
| 2026.08.13 | ₩19,066 | ₩19,099 | ₩16,959 | ₩18,533 | -2.80% | 131.7만 |
|---|
| 2026.08.12 | ₩18,566 | ₩20,366 | ₩18,333 | ₩18,933 | +1.97% | 101.9만 |
|---|
| 2026.08.11 | ₩19,966 | ₩20,999 | ₩19,333 | ₩19,666 | -1.50% | 95.6만 |
|---|
| 2026.08.10 | ₩20,066 | ₩21,066 | ₩19,333 | ₩20,733 | +3.32% | 73.8만 |
|---|
| 2026.08.07 | ₩23,799 | ₩24,532 | ₩20,039 | ₩20,066 | -15.69% | 95.8만 |
|---|
| 2026.08.06 | ₩25,399 | ₩25,599 | ₩22,599 | ₩24,266 | -4.46% | 109.1만 |
|---|
| 2026.08.05 | ₩22,499 | ₩23,866 | ₩21,966 | ₩23,599 | +4.89% | 87.2만 |
|---|
| 2026.08.04 | ₩25,066 | ₩25,132 | ₩21,066 | ₩22,132 | -11.70% | 75.7만 |
|---|
| 2026.08.03 | ₩31,432 | ₩32,332 | ₩25,666 | ₩26,932 | -14.32% | 67.5만 |
|---|
| 2026.07.31 | ₩30,199 | ₩32,199 | ₩28,566 | ₩31,465 | +4.19% | 73.8만 |
|---|
| 2026.07.30 | ₩39,998 | ₩40,532 | ₩30,932 | ₩31,865 | -20.33% | 75.7만 |
|---|
| 2026.07.29 | ₩36,765 | ₩42,798 | ₩36,399 | ₩42,398 | +15.32% | 56.5만 |
|---|
| 2026.07.28 | ₩33,932 | ₩37,865 | ₩33,699 | ₩36,065 | +6.29% | 65.1만 |
|---|
| 2026.07.27 | ₩34,665 | ₩35,859 | ₩28,899 | ₩31,665 | -8.65% | 118.4만 |
|---|
| 2026.07.24 | ₩36,665 | ₩40,065 | ₩36,332 | ₩39,998 | +9.09% | 47.7만 |
|---|
| 2026.07.23 | ₩36,865 | ₩37,465 | ₩33,265 | ₩36,665 | -0.54% | 61.1만 |
|---|
| 2026.07.22 | ₩35,665 | ₩35,799 | ₩33,532 | ₩34,932 | -2.06% | 60.5만 |
|---|
| 2026.07.21 | ₩37,798 | ₩38,198 | ₩34,199 | ₩34,865 | -7.76% | 64.7만 |
|---|
| 2026.07.20 | ₩40,298 | ₩41,398 | ₩38,205 | ₩40,598 | +0.74% | 43.1만 |
|---|
| 2026.07.17 | ₩44,132 | ₩45,765 | ₩38,818 | ₩41,665 | -5.59% | 70.8만 |
|---|
| 2026.07.16 | ₩38,332 | ₩42,565 | ₩37,632 | ₩41,798 | +9.04% | 57.4만 |
|---|
| 2026.07.15 | ₩32,465 | ₩37,765 | ₩31,799 | ₩36,332 | +11.91% | 71.8만 |
|---|
| 2026.07.14 | ₩34,399 | ₩35,399 | ₩32,299 | ₩32,865 | -4.46% | 77.3만 |
|---|
| 2026.07.13 | ₩33,465 | ₩37,332 | ₩32,999 | ₩36,465 | +8.96% | 77.9만 |
|---|
| 2026.07.10 | ₩29,665 | ₩32,599 | ₩29,332 | ₩32,065 | +8.09% | 66.2만 |
|---|
| 2026.07.09 | ₩30,599 | ₩31,532 | ₩29,265 | ₩30,532 | -0.22% | 92.4만 |
|---|
| 2026.07.08 | ₩33,332 | ₩33,659 | ₩30,332 | ₩30,732 | -7.80% | 93.9만 |
|---|
| 2026.07.07 | ₩29,465 | ₩33,465 | ₩29,465 | ₩32,399 | +9.95% | 88.5만 |
|---|
| 2026.07.06 | ₩28,532 | ₩28,932 | ₩25,952 | ₩28,199 | -1.17% | 135.2만 |
|---|
| 2026.07.02 | ₩26,066 | ₩29,479 | ₩23,499 | ₩28,399 | +8.95% | 140.2만 |
|---|
| 2026.07.01 | ₩25,332 | ₩26,532 | ₩23,699 | ₩26,399 | +4.21% | 231.9만 |
|---|
| 2026.06.30 | ₩25,799 | ₩26,199 | ₩23,932 | ₩24,759 | -4.03% | 137.5만 |
|---|
| 2026.06.29 | ₩26,799 | ₩28,266 | ₩23,532 | ₩24,652 | -8.01% | 146.8만 |
|---|
| 2026.06.26 | ₩29,265 | ₩29,932 | ₩26,166 | ₩28,199 | -3.64% | 184.1만 |
|---|
| 2026.06.25 | ₩23,932 | ₩28,199 | ₩22,799 | ₩27,866 | +16.43% | 203.8만 |
|---|
| 2026.06.24 | ₩22,399 | ₩26,132 | ₩22,199 | ₩25,132 | +12.20% | 172.9만 |
|---|
| 2026.06.23 | ₩22,866 | ₩23,599 | ₩19,066 | ₩21,599 | -5.54% | 294.4만 |
|---|
| 2026.06.22 | ₩22,399 | ₩23,366 | ₩19,266 | ₩21,332 | -4.76% | 302.9만 |
|---|
| 2026.06.18 | ₩22,932 | ₩25,932 | ₩21,266 | ₩21,566 | -5.96% | 253.9만 |
|---|
| 2026.06.17 | ₩22,666 | ₩24,466 | ₩21,666 | ₩24,332 | +7.35% | 254.7만 |
|---|
| 2026.06.16 | ₩21,066 | ₩23,799 | ₩20,333 | ₩23,399 | +11.08% | 200.4만 |
|---|
| 2026.06.15 | ₩20,466 | ₩21,132 | ₩17,999 | ₩19,799 | -3.26% | 403.6만 |
|---|
| 2026.06.12 | ₩24,532 | ₩25,466 | ₩21,539 | ₩23,799 | -2.99% | 248.9만 |
|---|
| 2026.06.11 | ₩28,732 | ₩29,066 | ₩23,099 | ₩24,732 | -13.92% | 334만 |
|---|
| 2026.06.10 | ₩27,866 | ₩28,566 | ₩24,399 | ₩28,266 | +1.44% | 413.9만 |
|---|
| 2026.06.09 | ₩23,399 | ₩30,332 | ₩21,466 | ₩27,732 | +18.52% | 466.4만 |
|---|
| 2026.06.08 | ₩24,332 | ₩25,866 | ₩20,733 | ₩23,332 | -4.11% | 399.1만 |
|---|
| 2026.06.05 | ₩21,799 | ₩27,066 | ₩21,799 | ₩26,132 | +19.88% | 611.6만 |
|---|
| 2026.06.04 | ₩21,599 | ₩22,399 | ₩18,866 | ₩20,333 | -5.86% | 582.3만 |
|---|
| 2026.06.03 | ₩17,399 | ₩20,866 | ₩15,533 | ₩20,533 | +18.01% | 665.7만 |
|---|
| 2026.06.02 | ₩19,066 | ₩19,133 | ₩16,533 | ₩17,066 | -10.49% | 499.3만 |
|---|
| 2026.06.01 | ₩20,333 | ₩21,199 | ₩17,599 | ₩18,933 | -6.89% | 791.5만 |
|---|
| 2026.05.29 | ₩17,933 | ₩20,466 | ₩17,766 | ₩19,066 | +6.32% | 698.1만 |
|---|
| 2026.05.28 | ₩20,932 | ₩22,259 | ₩16,599 | ₩17,333 | -17.20% | 1004.6만 |
|---|
| 2026.05.27 | ₩21,466 | ₩23,132 | ₩19,933 | ₩21,399 | -0.31% | 522.3만 |
|---|
| 2026.05.26 | ₩19,399 | ₩22,666 | ₩18,666 | ₩20,666 | +6.53% | 956.1만 |
|---|
| 2026.05.22 | ₩28,932 | ₩29,532 | ₩14,933 | ₩18,599 | -35.71% | 2667.6만 |
|---|
| 2026.05.21 | ₩64,531 | ₩66,531 | ₩31,665 | ₩31,932 | -50.52% | 808.4만 |
|---|
| 2026.05.20 | ₩90,130 | ₩93,656 | ₩77,864 | ₩81,663 | -9.39% | 47.9만 |
|---|
| 2026.05.19 | ₩90,130 | ₩97,663 | ₩84,263 | ₩92,396 | +2.51% | 42.3만 |
|---|
| 2026.05.18 | ₩75,664 | ₩90,796 | ₩75,464 | ₩86,063 | +13.74% | 49.8만 |
|---|
| 2026.05.15 | ₩72,130 | ₩77,464 | ₩71,597 | ₩75,664 | +4.90% | 68.6만 |
|---|
| 2026.05.14 | ₩75,130 | ₩77,330 | ₩61,931 | ₩65,997 | -12.16% | 88.2만 |
|---|
| 2026.05.13 | ₩68,864 | ₩76,597 | ₩68,231 | ₩72,730 | +5.61% | 62.7만 |
|---|
| 2026.05.12 | ₩59,864 | ₩73,064 | ₩57,198 | ₩68,531 | +14.48% | 160.1만 |
|---|
| 2026.05.11 | ₩75,130 | ₩76,597 | ₩57,598 | ₩60,464 | -19.52% | 156.8만 |
|---|
| 2026.05.08 | ₩73,197 | ₩82,130 | ₩71,730 | ₩72,264 | -1.28% | 42만 |
|---|
| 2026.05.07 | ₩71,997 | ₩79,030 | ₩68,997 | ₩77,397 | +7.50% | 57.3만 |
|---|
| 2026.05.06 | ₩79,263 | ₩80,230 | ₩65,731 | ₩66,331 | -16.32% | 91.2만 |
|---|
| 2026.05.05 | ₩85,463 | ₩94,523 | ₩80,597 | ₩82,530 | -3.43% | 35.5만 |
|---|
| 2026.05.04 | ₩90,796 | ₩92,263 | ₩78,730 | ₩88,063 | -3.01% | 56만 |
|---|
| 2026.05.01 | ₩93,330 | ₩97,663 | ₩88,996 | ₩90,396 | -3.14% | 23.6만 |
|---|
| 2026.04.30 | ₩109,929 | ₩110,662 | ₩90,463 | ₩91,463 | -16.80% | 40.6만 |
|---|
| 2026.04.29 | ₩108,862 | ₩120,629 | ₩108,596 | ₩110,196 | +1.22% | 47.8만 |
|---|
| 2026.04.28 | ₩105,562 | ₩110,796 | ₩104,129 | ₩106,596 | +0.98% | 26.3만 |
|---|
| 2026.04.27 | ₩109,529 | ₩110,596 | ₩100,396 | ₩100,996 | -7.79% | 30.5만 |
|---|
| 2026.04.24 | ₩98,329 | ₩111,129 | ₩98,329 | ₩104,729 | +6.51% | 45.2만 |
|---|
| 2026.04.23 | ₩91,596 | ₩105,396 | ₩88,703 | ₩102,196 | +11.57% | 54.3만 |
|---|
| 2026.04.22 | ₩83,597 | ₩92,136 | ₩79,463 | ₩88,063 | +5.34% | 69.6만 |
|---|
| 2026.04.21 | ₩77,997 | ₩89,730 | ₩76,930 | ₩88,730 | +13.76% | 64.9만 |
|---|
| 2026.04.20 | ₩80,397 | ₩84,730 | ₩76,464 | ₩78,264 | -2.65% | 75.8만 |
|---|
| 2026.04.17 | ₩75,930 | ₩82,397 | ₩74,137 | ₩76,997 | +1.40% | 71.9만 |
|---|
| 2026.04.16 | ₩79,663 | ₩91,663 | ₩74,897 | ₩80,397 | +0.92% | 132.1만 |
|---|
| 2026.04.15 | ₩99,729 | ₩109,722 | ₩78,130 | ₩82,997 | -16.78% | 167.5만 |
|---|
| 2026.04.14 | ₩136,195 | ₩136,661 | ₩103,863 | ₩113,929 | -16.35% | 77.2만 |
|---|
| 2026.04.13 | ₩163,860 | ₩168,727 | ₩146,194 | ₩148,594 | -9.32% | 25.6만 |
|---|
| 2026.04.10 | ₩164,193 | ₩166,393 | ₩149,794 | ₩158,660 | -3.37% | 29만 |
|---|
| 2026.04.09 | ₩167,860 | ₩173,460 | ₩158,860 | ₩166,927 | -0.56% | 30.7만 |
|---|
| 2026.04.08 | ₩146,727 | ₩172,526 | ₩140,194 | ₩162,727 | +10.90% | 41.7만 |
|---|
| 2026.04.07 | ₩174,660 | ₩194,592 | ₩174,526 | ₩180,126 | +3.13% | 22.7만 |
|---|
| 2026.04.06 | ₩176,060 | ₩181,079 | ₩164,327 | ₩173,726 | -1.33% | 15.1만 |
|---|
| 2026.04.02 | ₩211,058 | ₩212,845 | ₩172,060 | ₩173,393 | -17.85% | 31.7만 |
|---|
| 2026.04.01 | ₩174,326 | ₩194,512 | ₩168,060 | ₩193,192 | +10.82% | 23.1만 |
|---|
| 2026.03.31 | ₩208,758 | ₩213,458 | ₩176,660 | ₩180,793 | -13.40% | 27.7만 |
|---|
| 2026.03.30 | ₩201,659 | ₩230,991 | ₩198,659 | ₩218,791 | +8.50% | 22.2만 |
|---|
| 2026.03.27 | ₩185,459 | ₩208,992 | ₩181,059 | ₩205,592 | +10.86% | 30.1만 |
|---|
| 2026.03.26 | ₩171,993 | ₩183,659 | ₩169,593 | ₩178,926 | +4.03% | 20만 |
|---|
| 2026.03.25 | ₩147,661 | ₩171,326 | ₩141,328 | ₩163,727 | +10.88% | 39.4만 |
|---|
| 2026.03.24 | ₩157,994 | ₩165,727 | ₩146,927 | ₩155,860 | -1.35% | 31.3만 |
|---|
| 2026.03.23 | ₩169,727 | ₩172,326 | ₩150,727 | ₩151,261 | -10.88% | 33.2만 |
|---|
| 2026.03.20 | ₩169,993 | ₩184,759 | ₩167,460 | ₩173,526 | +2.08% | 19만 |
|---|
| 2026.03.19 | ₩169,127 | ₩177,793 | ₩160,067 | ₩164,593 | -2.68% | 22.8만 |
|---|
| 2026.03.18 | ₩153,594 | ₩159,794 | ₩149,127 | ₩157,660 | +2.65% | 46.4만 |
|---|
| 2026.03.17 | ₩149,727 | ₩157,860 | ₩144,994 | ₩148,727 | -0.67% | 21.9만 |
|---|
| 2026.03.16 | ₩142,928 | ₩161,460 | ₩135,661 | ₩151,327 | +5.88% | 31만 |
|---|
| 2026.03.13 | ₩145,661 | ₩155,727 | ₩130,661 | ₩150,127 | +3.07% | 44.8만 |
|---|
| 2026.03.12 | ₩142,994 | ₩156,927 | ₩142,594 | ₩152,927 | +6.95% | 27.1만 |
|---|
| 2026.03.11 | ₩138,261 | ₩145,061 | ₩130,381 | ₩139,061 | +0.58% | 42.1만 |
|---|
| 2026.03.10 | ₩130,728 | ₩139,061 | ₩125,195 | ₩138,528 | +5.97% | 31만 |
|---|
| 2026.03.09 | ₩146,994 | ₩154,360 | ₩128,862 | ₩130,461 | -11.25% | 51.1만 |
|---|
| 2026.03.06 | ₩147,161 | ₩148,061 | ₩131,195 | ₩140,394 | -4.60% | 57만 |
|---|
| 2026.03.05 | ₩141,261 | ₩156,527 | ₩140,794 | ₩142,394 | +0.80% | 71.6만 |
|---|
| 2026.03.04 | ₩142,328 | ₩145,154 | ₩127,328 | ₩130,728 | -8.15% | 50.4만 |
|---|
| 2026.03.03 | ₩144,928 | ₩154,994 | ₩134,728 | ₩144,528 | -0.28% | 49.2만 |
|---|
| 2026.03.02 | ₩148,994 | ₩149,927 | ₩132,195 | ₩133,861 | -10.16% | 33.5만 |
|---|
| 2026.02.27 | ₩128,995 | ₩148,454 | ₩128,395 | ₩136,861 | +6.10% | 54.6만 |
|---|
| 2026.02.26 | ₩127,995 | ₩131,595 | ₩113,795 | ₩122,128 | -4.58% | 90.3만 |
|---|
| 2026.02.25 | ₩155,127 | ₩161,327 | ₩136,215 | ₩138,528 | -10.70% | 52만 |
|---|
| 2026.02.24 | ₩173,726 | ₩179,326 | ₩156,127 | ₩161,594 | -6.98% | 31.1만 |
|---|
| 2026.02.23 | ₩182,993 | ₩186,926 | ₩165,460 | ₩170,860 | -6.63% | 36.8만 |
|---|
| 2026.02.20 | ₩167,860 | ₩182,326 | ₩161,727 | ₩173,526 | +3.38% | 46.1만 |
|---|
| 2026.02.19 | ₩177,626 | ₩181,659 | ₩159,067 | ₩160,994 | -9.36% | 60.2만 |
|---|
| 2026.02.18 | ₩184,626 | ₩192,392 | ₩158,727 | ₩171,593 | -7.06% | 35.9만 |
|---|
| 2026.02.17 | ₩185,659 | ₩193,992 | ₩168,327 | ₩184,059 | -0.86% | 50.4만 |
|---|
| 2026.02.13 | ₩190,359 | ₩208,658 | ₩170,060 | ₩174,126 | -8.53% | 47.3만 |
|---|
| 2026.02.12 | ₩183,593 | ₩209,192 | ₩182,593 | ₩204,992 | +11.66% | 56.3만 |
|---|
| 2026.02.11 | ₩162,727 | ₩188,326 | ₩162,727 | ₩174,326 | +7.13% | 68.9만 |
|---|
| 2026.02.10 | ₩159,927 | ₩168,127 | ₩151,827 | ₩164,793 | +3.04% | 29.5만 |
|---|
| 2026.02.09 | ₩162,527 | ₩168,387 | ₩147,994 | ₩154,061 | -5.21% | 38.6만 |
|---|
| 2026.02.06 | ₩219,725 | ₩227,791 | ₩151,794 | ₩153,194 | -30.28% | 63.4만 |
|---|
| 2026.02.05 | ₩207,792 | ₩245,390 | ₩204,392 | ₩241,124 | +16.04% | 55.6만 |
|---|
| 2026.02.04 | ₩178,793 | ₩210,525 | ₩175,526 | ₩192,526 | +7.68% | 63.4만 |
|---|
| 2026.02.03 | ₩172,926 | ₩195,526 | ₩171,860 | ₩173,193 | +0.15% | 50.8만 |
|---|
| 2026.02.02 | ₩171,593 | ₩193,392 | ₩171,060 | ₩184,193 | +7.34% | 47.8만 |
|---|
| 2026.01.30 | ₩153,394 | ₩183,926 | ₩153,394 | ₩175,126 | +14.17% | 69.4만 |
|---|
| 2026.01.29 | ₩132,195 | ₩157,594 | ₩131,195 | ₩150,661 | +13.97% | 75.9만 |
|---|
| 2026.01.28 | ₩122,928 | ₩130,461 | ₩121,128 | ₩126,462 | +2.87% | 70.1만 |
|---|
| 2026.01.27 | ₩125,595 | ₩134,395 | ₩120,529 | ₩123,395 | -1.75% | 45.2만 |
|---|
| 2026.01.26 | ₩113,995 | ₩133,661 | ₩110,929 | ₩130,261 | +14.27% | 58.8만 |
|---|
| 2026.01.23 | ₩101,863 | ₩115,462 | ₩99,996 | ₩113,662 | +11.58% | 102.8만 |
|---|
| 2026.01.22 | ₩107,329 | ₩109,462 | ₩97,796 | ₩102,329 | -4.66% | 184.5만 |
|---|
| 2026.01.21 | ₩100,263 | ₩125,662 | ₩93,796 | ₩115,062 | +14.76% | 157.7만 |
|---|
| 2026.01.20 | ₩107,796 | ₩114,329 | ₩92,863 | ₩104,063 | -3.46% | 200.5만 |
|---|
| 2026.01.16 | ₩104,329 | ₩108,862 | ₩94,863 | ₩99,463 | -4.66% | 154.8만 |
|---|
| 2026.01.15 | ₩96,329 | ₩108,262 | ₩95,330 | ₩107,796 | +11.90% | 132만 |
|---|
| 2026.01.14 | ₩114,795 | ₩118,929 | ₩100,663 | ₩101,196 | -11.85% | 98.8만 |
|---|
| 2026.01.13 | ₩101,863 | ₩113,862 | ₩98,329 | ₩112,329 | +10.27% | 90.2만 |
|---|
| 2026.01.12 | ₩114,529 | ₩118,595 | ₩103,529 | ₩104,329 | -8.91% | 103.6만 |
|---|
| 2026.01.09 | ₩104,996 | ₩111,662 | ₩95,996 | ₩111,462 | +6.16% | 134.3만 |
|---|
| 2026.01.08 | ₩111,462 | ₩114,009 | ₩98,129 | ₩107,596 | -3.47% | 145.8만 |
|---|
| 2026.01.07 | ₩109,262 | ₩111,796 | ₩98,316 | ₩108,396 | -0.79% | 110.9만 |
|---|
| 2026.01.06 | ₩111,596 | ₩120,862 | ₩105,062 | ₩107,396 | -3.76% | 107.8만 |
|---|
| 2026.01.05 | ₩124,795 | ₩126,262 | ₩102,063 | ₩110,662 | -11.32% | 146.1만 |
|---|
| 2026.01.02 | ₩139,261 | ₩151,661 | ₩120,848 | ₩126,062 | -9.48% | 83.4만 |
|---|
| 2025.12.31 | ₩142,394 | ₩148,994 | ₩139,981 | ₩145,728 | +2.34% | 40.8만 |
|---|
| 2025.12.30 | ₩141,194 | ₩147,861 | ₩136,135 | ₩143,061 | +1.32% | 37.6만 |
|---|
| 2025.12.29 | ₩150,127 | ₩155,327 | ₩139,128 | ₩145,194 | -3.29% | 88.1만 |
|---|
| 2025.12.26 | ₩124,262 | ₩144,794 | ₩124,262 | ₩144,194 | +16.04% | 60.4만 |
|---|
| 2025.12.24 | ₩118,329 | ₩128,395 | ₩117,929 | ₩123,195 | +4.11% | 64.8만 |
|---|
| 2025.12.23 | ₩112,929 | ₩120,262 | ₩106,129 | ₩118,262 | +4.72% | 160.9만 |
|---|
| 2025.12.22 | ₩133,328 | ₩135,328 | ₩95,996 | ₩105,196 | -21.10% | 243만 |
|---|
| 2025.12.19 | ₩154,860 | ₩154,860 | ₩139,128 | ₩142,594 | -7.92% | 88.9만 |
|---|
| 2025.12.18 | ₩145,794 | ₩165,393 | ₩140,728 | ₩157,327 | +7.91% | 143.3만 |
|---|
| 2025.12.17 | ₩141,994 | ₩163,093 | ₩129,328 | ₩162,060 | +14.13% | 119.4만 |
|---|
| 2025.12.16 | ₩154,061 | ₩156,394 | ₩139,861 | ₩144,994 | -5.88% | 83.4만 |
|---|
| 2025.12.15 | ₩125,928 | ₩150,794 | ₩125,462 | ₩150,461 | +19.48% | 101.7만 |
|---|
| 2025.12.12 | ₩123,862 | ₩134,795 | ₩118,662 | ₩127,795 | +3.18% | 133.9만 |
|---|
| 2025.12.11 | ₩128,795 | ₩140,328 | ₩117,662 | ₩119,062 | -7.56% | 195.5만 |
|---|
| 2025.12.10 | ₩114,662 | ₩127,328 | ₩114,662 | ₩127,262 | +10.99% | 132.5만 |
|---|
| 2025.12.09 | ₩114,995 | ₩122,448 | ₩109,196 | ₩111,196 | -3.30% | 139.1만 |
|---|
| 2025.12.08 | ₩107,296 | ₩120,995 | ₩101,396 | ₩110,929 | +3.39% | 188.1만 |
|---|
| 2025.12.05 | ₩102,796 | ₩117,529 | ₩102,663 | ₩111,996 | +8.95% | 320.8만 |
|---|
| 2025.12.04 | ₩147,261 | ₩150,661 | ₩98,663 | ₩100,063 | -32.05% | 349.4만 |
|---|
| 2025.12.03 | ₩177,260 | ₩182,459 | ₩142,261 | ₩145,794 | -17.75% | 126.8만 |
|---|
| 2025.12.02 | ₩176,193 | ₩182,993 | ₩161,394 | ₩177,393 | +0.68% | 113.3만 |
|---|
| 2025.12.01 | ₩167,060 | ₩185,546 | ₩166,327 | ₩184,659 | +10.53% | 108.2만 |
|---|
| 2025.11.28 | ₩157,460 | ₩162,527 | ₩151,994 | ₩158,127 | +0.42% | 47만 |
|---|
| 2025.11.26 | ₩150,427 | ₩163,327 | ₩149,061 | ₩159,460 | +6.00% | 123.3만 |
|---|
| 2025.11.25 | ₩161,527 | ₩171,593 | ₩146,661 | ₩154,194 | -4.54% | 232.5만 |
|---|
| 2025.11.24 | ₩198,325 | ₩199,759 | ₩147,361 | ₩149,127 | -24.81% | 193.1만 |
|---|
| 2025.11.21 | ₩209,992 | ₩249,857 | ₩198,992 | ₩201,059 | -4.25% | 317.2만 |
|---|
| 2025.11.20 | ₩167,427 | ₩218,458 | ₩159,994 | ₩215,858 | +28.93% | 294.9만 |
|---|
| 2025.11.19 | ₩176,126 | ₩182,193 | ₩156,660 | ₩179,793 | +2.08% | 214.1만 |
|---|
| 2025.11.18 | ₩198,725 | ₩200,172 | ₩173,993 | ₩176,993 | -10.94% | 244만 |
|---|
| 2025.11.17 | ₩190,892 | ₩200,659 | ₩175,060 | ₩192,592 | +0.89% | 249.8만 |
|---|
| 2025.11.14 | ₩210,992 | ₩214,325 | ₩162,394 | ₩182,793 | -13.36% | 515.4만 |
|---|
| 2025.11.13 | ₩168,660 | ₩193,059 | ₩163,993 | ₩187,592 | +11.23% | 385.8만 |
|---|
| 2025.11.12 | ₩131,395 | ₩156,594 | ₩127,128 | ₩154,394 | +17.50% | 279.2만 |
|---|
| 2025.11.11 | ₩131,595 | ₩137,694 | ₩123,995 | ₩129,395 | -1.67% | 327만 |
|---|
| 2025.11.10 | ₩111,196 | ₩120,928 | ₩106,862 | ₩118,195 | +6.29% | 287.5만 |
|---|
| 2025.11.07 | ₩120,262 | ₩133,928 | ₩113,395 | ₩113,462 | -5.65% | 496.2만 |
|---|
| 2025.11.06 | ₩96,629 | ₩111,462 | ₩96,629 | ₩110,462 | +14.32% | 392.4만 |
|---|
| 2025.11.05 | ₩101,796 | ₩109,996 | ₩91,663 | ₩95,863 | -5.83% | 363.3만 |
|---|
| 2025.11.04 | ₩100,529 | ₩111,596 | ₩93,270 | ₩109,329 | +8.75% | 498.2만 |
|---|
| 2025.11.03 | ₩73,664 | ₩91,796 | ₩73,397 | ₩90,863 | +23.35% | 352.2만 |
|---|
| 2025.10.31 | ₩82,063 | ₩83,930 | ₩73,264 | ₩73,797 | -10.07% | 384.6만 |
|---|
| 2025.10.30 | ₩101,996 | ₩104,262 | ₩79,330 | ₩80,797 | -20.78% | 499.4만 |
|---|
| 2025.10.29 | ₩106,062 | ₩110,969 | ₩92,396 | ₩96,129 | -9.37% | 463.4만 |
|---|
| 2025.10.28 | ₩95,796 | ₩110,262 | ₩82,663 | ₩109,596 | +14.41% | 603.5만 |
|---|
| 2025.10.27 | ₩98,729 | ₩101,196 | ₩83,130 | ₩94,996 | -3.78% | 425.4만 |
|---|
| 2025.10.24 | ₩90,796 | ₩103,263 | ₩79,997 | ₩102,396 | +12.78% | 529.2만 |
|---|
| 2025.10.23 | ₩94,196 | ₩112,782 | ₩83,930 | ₩99,329 | +5.45% | 1028.4만 |
|---|
| 2025.10.22 | ₩111,529 | ₩134,461 | ₩105,529 | ₩124,595 | +11.72% | 665.7만 |
|---|
| 2025.10.21 | ₩93,330 | ₩107,996 | ₩89,396 | ₩104,063 | +11.50% | 533만 |
|---|
| 2025.10.20 | ₩75,664 | ₩94,196 | ₩75,130 | ₩90,396 | +19.47% | 549.4만 |
|---|
| 2025.10.17 | ₩85,263 | ₩88,596 | ₩74,197 | ₩79,797 | -6.41% | 1255.9만 |
|---|
| 2025.10.16 | ₩61,598 | ₩77,264 | ₩60,598 | ₩74,864 | +21.54% | 985.2만 |
|---|
| 2025.10.15 | ₩55,064 | ₩70,397 | ₩54,531 | ₩57,998 | +5.33% | 816.8만 |
|---|
| 2025.10.14 | ₩61,531 | ₩72,330 | ₩54,264 | ₩58,664 | -4.66% | 642.2만 |
|---|
| 2025.10.13 | ₩108,796 | ₩109,329 | ₩60,398 | ₩61,998 | -43.01% | 610.1만 |
|---|
| 2025.10.10 | ₩106,329 | ₩124,328 | ₩100,329 | ₩123,995 | +16.61% | 304.7만 |
|---|