시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long RKLB ETF 과거 주가
Defiance Daily Target 2X Long RKLB ETF · RKLX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long RKLB ETF · RKLX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,990 | ₩22,365 | ₩20,837 | ₩21,615 | -1.71% | 205.7만 |
| 2026.10.08 | ₩23,263 | ₩23,917 | ₩21,333 | ₩21,789 | -6.34% | 287.4만 |
| 2026.10.07 | ₩24,951 | ₩25,018 | ₩23,290 | ₩24,134 | -3.28% | 362.1만 |
| 2026.10.06 | ₩26,157 | ₩28,596 | ₩25,460 | ₩26,358 | +0.77% | 468만 |
| 2026.10.05 | ₩25,494 | ₩25,494 | ₩23,866 | ₩25,032 | -1.81% | 278.6만 |
| 2026.10.02 | ₩24,482 | ₩27,082 | ₩24,027 | ₩25,621 | +4.65% | 446.6만 |
| 2026.10.01 | ₩24,576 | ₩24,804 | ₩22,754 | ₩23,370 | -4.91% | 364.9만 |
| 2026.09.30 | ₩23,611 | ₩26,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,878 |
| ₩22,941 |
| -2.84% |
| 343.2만 |
| 2026.09.29 | ₩25,621 | ₩26,050 | ₩22,754 | ₩22,941 | -10.46% | 215.3만 |
|---|
| 2026.09.28 | ₩25,474 | ₩25,769 | ₩24,295 | ₩24,643 | -3.26% | 135.1만 |
|---|
| 2026.09.25 | ₩26,010 | ₩26,867 | ₩25,113 | ₩25,916 | -0.36% | 268.7만 |
|---|
| 2026.09.24 | ₩23,115 | ₩26,988 | ₩22,646 | ₩25,702 | +11.19% | 378.9만 |
|---|
| 2026.09.23 | ₩25,300 | ₩25,769 | ₩23,383 | ₩23,504 | -7.10% | 362.4만 |
|---|
| 2026.09.22 | ₩24,603 | ₩25,072 | ₩23,464 | ₩24,670 | +0.27% | 367.1만 |
|---|
| 2026.09.21 | ₩20,529 | ₩23,383 | ₩20,529 | ₩23,343 | +13.71% | 395.1만 |
|---|
| 2026.09.18 | ₩22,646 | ₩22,660 | ₩19,564 | ₩20,060 | -11.42% | 372.3만 |
|---|
| 2026.09.17 | ₩20,824 | ₩22,526 | ₩20,646 | ₩22,204 | +6.63% | 373.8만 |
|---|
| 2026.09.16 | ₩19,712 | ₩20,194 | ₩18,465 | ₩19,698 | -0.07% | 202.8만 |
|---|
| 2026.09.15 | ₩19,819 | ₩20,931 | ₩18,707 | ₩19,604 | -1.08% | 315.6만 |
|---|
| 2026.09.14 | ₩17,836 | ₩19,524 | ₩17,825 | ₩19,001 | +6.54% | 156.1만 |
|---|
| 2026.09.11 | ₩18,894 | ₩20,449 | ₩18,733 | ₩19,283 | +2.06% | 271.1만 |
|---|
| 2026.09.10 | ₩18,559 | ₩20,543 | ₩18,492 | ₩18,747 | +1.01% | 321.6만 |
|---|
| 2026.09.09 | ₩22,177 | ₩22,419 | ₩19,390 | ₩19,417 | -12.45% | 527.4만 |
|---|
| 2026.09.08 | ₩20,824 | ₩22,298 | ₩20,183 | ₩21,266 | +2.12% | 336.5만 |
|---|
| 2026.09.04 | ₩20,516 | ₩20,703 | ₩19,591 | ₩20,275 | -1.18% | 252.4만 |
|---|
| 2026.09.03 | ₩20,596 | ₩20,703 | ₩19,135 | ₩20,020 | -2.80% | 290.5만 |
|---|
| 2026.09.02 | ₩19,162 | ₩19,872 | ₩18,640 | ₩19,578 | +2.17% | 246.6만 |
|---|
| 2026.09.01 | ₩19,109 | ₩20,147 | ₩18,908 | ₩19,269 | +0.84% | 138.6만 |
|---|
| 2026.08.31 | ₩20,073 | ₩20,275 | ₩19,470 | ₩20,208 | +0.67% | 112.7만 |
|---|
| 2026.08.28 | ₩22,124 | ₩22,124 | ₩19,913 | ₩20,516 | -7.27% | 200.3만 |
|---|
| 2026.08.27 | ₩22,177 | ₩22,646 | ₩21,239 | ₩22,593 | +1.87% | 120.4만 |
|---|
| 2026.08.26 | ₩21,896 | ₩22,743 | ₩21,507 | ₩21,762 | -0.61% | 113.2만 |
|---|
| 2026.08.25 | ₩24,147 | ₩24,308 | ₩21,990 | ₩22,271 | -7.77% | 144.6만 |
|---|
| 2026.08.24 | ₩25,206 | ₩25,206 | ₩23,142 | ₩23,223 | -7.87% | 145.5만 |
|---|
| 2026.08.21 | ₩27,537 | ₩28,085 | ₩25,527 | ₩26,372 | -4.23% | 118.7만 |
|---|
| 2026.08.20 | ₩28,502 | ₩28,502 | ₩25,769 | ₩26,640 | -6.54% | 186.7만 |
|---|
| 2026.08.19 | ₩30,057 | ₩30,191 | ₩27,336 | ₩28,864 | -3.97% | 181.8만 |
|---|
| 2026.08.18 | ₩31,142 | ₩33,098 | ₩29,735 | ₩31,598 | +1.46% | 159.1만 |
|---|
| 2026.08.17 | ₩33,393 | ₩36,797 | ₩32,830 | ₩33,983 | +1.77% | 265만 |
|---|
| 2026.08.14 | ₩31,986 | ₩34,372 | ₩31,176 | ₩32,495 | +1.59% | 175.1만 |
|---|
| 2026.08.13 | ₩31,088 | ₩35,899 | ₩30,686 | ₩32,428 | +4.31% | 235.7만 |
|---|
| 2026.08.12 | ₩32,522 | ₩34,211 | ₩30,981 | ₩33,353 | +2.55% | 222.8만 |
|---|
| 2026.08.11 | ₩29,373 | ₩33,608 | ₩28,877 | ₩32,495 | +10.63% | 478.7만 |
|---|
| 2026.08.10 | ₩36,033 | ₩38,217 | ₩32,323 | ₩32,750 | -9.11% | 483.3만 |
|---|
| 2026.08.07 | ₩31,745 | ₩35,263 | ₩30,767 | ₩34,988 | +10.22% | 343.3만 |
|---|
| 2026.08.06 | ₩26,827 | ₩32,897 | ₩26,800 | ₩29,454 | +9.79% | 202.9만 |
|---|
| 2026.08.05 | ₩28,944 | ₩30,700 | ₩27,310 | ₩28,797 | -0.51% | 207.4만 |
|---|
| 2026.08.04 | ₩27,511 | ₩29,407 | ₩27,027 | ₩28,542 | +3.75% | 268.5만 |
|---|
| 2026.08.03 | ₩20,811 | ₩25,728 | ₩20,033 | ₩25,608 | +23.05% | 227.3만 |
|---|
| 2026.07.31 | ₩22,901 | ₩23,852 | ₩20,435 | ₩21,936 | -4.21% | 200.7만 |
|---|
| 2026.07.30 | ₩19,497 | ₩21,883 | ₩18,760 | ₩21,789 | +11.75% | 305.2만 |
|---|
| 2026.07.29 | ₩21,326 | ₩21,812 | ₩17,810 | ₩18,063 | -15.30% | 360.7만 |
|---|
| 2026.07.28 | ₩22,211 | ₩22,472 | ₩18,968 | ₩21,695 | -2.32% | 289.8만 |
|---|
| 2026.07.27 | ₩22,425 | ₩24,844 | ₩21,897 | ₩23,893 | +6.54% | 291.6만 |
|---|
| 2026.07.24 | ₩26,104 | ₩26,104 | ₩21,534 | ₩21,869 | -16.22% | 304.5만 |
|---|
| 2026.07.23 | ₩25,206 | ₩27,095 | ₩24,134 | ₩26,465 | +5.00% | 236.8만 |
|---|
| 2026.07.22 | ₩26,921 | ₩28,730 | ₩25,996 | ₩26,331 | -2.19% | 386.8만 |
|---|
| 2026.07.21 | ₩23,893 | ₩26,353 | ₩23,611 | ₩25,903 | +8.41% | 365.9만 |
|---|
| 2026.07.20 | ₩25,474 | ₩26,224 | ₩23,276 | ₩23,517 | -7.68% | 271.9만 |
|---|
| 2026.07.17 | ₩23,665 | ₩27,068 | ₩22,620 | ₩24,844 | +4.98% | 316.2만 |
|---|
| 2026.07.16 | ₩29,856 | ₩30,284 | ₩23,651 | ₩24,710 | -17.24% | 588.3만 |
|---|
| 2026.07.15 | ₩34,961 | ₩36,556 | ₩31,115 | ₩32,268 | -7.70% | 247.2만 |
|---|
| 2026.07.14 | ₩34,774 | ₩37,789 | ₩34,345 | ₩34,559 | -0.62% | 236만 |
|---|
| 2026.07.13 | ₩35,779 | ₩35,779 | ₩31,906 | ₩32,871 | -8.13% | 217.4만 |
|---|
| 2026.07.10 | ₩37,882 | ₩37,896 | ₩34,975 | ₩36,784 | -2.90% | 227.7만 |
|---|
| 2026.07.09 | ₩41,956 | ₩41,956 | ₩38,150 | ₩38,311 | -8.69% | 293.4만 |
|---|
| 2026.07.08 | ₩41,956 | ₩41,969 | ₩36,877 | ₩39,062 | -6.90% | 310.5만 |
|---|
| 2026.07.07 | ₩46,231 | ₩46,995 | ₩38,646 | ₩39,169 | -15.28% | 311.2만 |
|---|
| 2026.07.06 | ₩57,862 | ₩59,845 | ₩48,643 | ₩49,514 | -14.43% | 231.5만 |
|---|
| 2026.07.02 | ₩58,599 | ₩65,621 | ₩55,142 | ₩58,036 | -0.96% | 278.3만 |
|---|
| 2026.07.01 | ₩58,927 | ₩66,559 | ₩54,876 | ₩57,782 | -1.94% | 270.8만 |
|---|
| 2026.06.30 | ₩54,619 | ₩62,499 | ₩52,850 | ₩59,711 | +9.32% | 399.5만 |
|---|
| 2026.06.29 | ₩49,025 | ₩56,602 | ₩47,437 | ₩55,490 | +13.19% | 641.7만 |
|---|
| 2026.06.26 | ₩38,861 | ₩43,859 | ₩38,660 | ₩42,170 | +8.52% | 314.1만 |
|---|
| 2026.06.25 | ₩44,107 | ₩44,140 | ₩37,909 | ₩38,686 | -12.29% | 320.7만 |
|---|
| 2026.06.24 | ₩53,440 | ₩53,453 | ₩42,816 | ₩43,510 | -18.58% | 300.6만 |
|---|
| 2026.06.23 | ₩55,678 | ₩62,713 | ₩54,378 | ₩54,659 | -1.83% | 197.6만 |
|---|
| 2026.06.22 | ₩69,909 | ₩70,150 | ₩56,095 | ₩60,917 | -12.86% | 315.6만 |
|---|
| 2026.06.18 | ₩72,301 | ₩73,125 | ₩61,909 | ₩70,284 | -2.79% | 273.8만 |
|---|
| 2026.06.17 | ₩66,519 | ₩75,671 | ₩66,344 | ₩71,168 | +6.99% | 255.2만 |
|---|
| 2026.06.16 | ₩71,021 | ₩72,294 | ₩65,098 | ₩67,068 | -5.57% | 292.6만 |
|---|
| 2026.06.15 | ₩71,825 | ₩75,336 | ₩69,078 | ₩73,299 | +2.05% | 362.2만 |
|---|
| 2026.06.12 | ₩87,450 | ₩87,758 | ₩60,931 | ₩64,723 | -25.99% | 853.1만 |
|---|
| 2026.06.11 | ₩71,591 | ₩83,175 | ₩70,431 | ₩82,639 | +15.43% | 313.2만 |
|---|
| 2026.06.10 | ₩73,969 | ₩79,410 | ₩69,118 | ₩69,815 | -5.62% | 175.3만 |
|---|
| 2026.06.09 | ₩89,245 | ₩91,018 | ₩64,321 | ₩74,505 | -16.52% | 315.8만 |
|---|
| 2026.06.08 | ₩83,604 | ₩85,982 | ₩79,034 | ₩82,224 | -1.65% | 179만 |
|---|
| 2026.06.05 | ₩83,778 | ₩89,513 | ₩72,123 | ₩77,534 | -7.45% | 305.2만 |
|---|
| 2026.06.04 | ₩82,384 | ₩96,776 | ₩78,954 | ₩92,729 | +12.56% | 317.4만 |
|---|
| 2026.06.03 | ₩92,863 | ₩97,600 | ₩83,483 | ₩85,024 | -8.44% | 293만 |
|---|
| 2026.06.02 | ₩102,324 | ₩106,934 | ₩98,009 | ₩98,934 | -3.31% | 320.3만 |
|---|
| 2026.06.01 | ₩116,917 | ₩123,349 | ₩96,495 | ₩97,486 | -16.62% | 528.1만 |
|---|
| 2026.05.29 | ₩131,188 | ₩139,362 | ₩119,751 | ₩138,156 | +5.31% | 323.1만 |
|---|
| 2026.05.28 | ₩146,230 | ₩153,249 | ₩136,414 | ₩147,550 | +0.90% | 262.7만 |
|---|
| 2026.05.27 | ₩151,717 | ₩153,874 | ₩128,468 | ₩152,360 | +0.42% | 372.2만 |
|---|
| 2026.05.26 | ₩136,722 | ₩144,119 | ₩130,558 | ₩138,759 | +1.49% | 313.3만 |
|---|
| 2026.05.22 | ₩118,190 | ₩132,099 | ₩118,190 | ₩125,051 | +5.80% | 443.9만 |
|---|
| 2026.05.21 | ₩108,542 | ₩117,828 | ₩104,830 | ₩107,644 | -0.83% | 399.6만 |
|---|
| 2026.05.20 | ₩111,939 | ₩126,069 | ₩106,692 | ₩123,925 | +10.71% | 354.4만 |
|---|
| 2026.05.19 | ₩109,587 | ₩116,233 | ₩90,242 | ₩111,235 | +1.50% | 441.9만 |
|---|
| 2026.05.18 | ₩122,612 | ₩131,590 | ₩110,002 | ₩119,476 | -2.56% | 449.5만 |
|---|
| 2026.05.15 | ₩114,438 | ₩118,310 | ₩102,900 | ₩108,341 | -5.33% | 240.9만 |
|---|
| 2026.05.14 | ₩106,103 | ₩124,026 | ₩103,463 | ₩122,773 | +15.71% | 326.2만 |
|---|
| 2026.05.13 | ₩108,113 | ₩113,339 | ₩96,455 | ₩108,367 | +0.24% | 338.1만 |
|---|
| 2026.05.12 | ₩89,547 | ₩103,986 | ₩89,513 | ₩97,620 | +9.02% | 400.8만 |
|---|
| 2026.05.11 | ₩79,597 | ₩107,202 | ₩77,118 | ₩97,245 | +22.17% | 669.9만 |
|---|
| 2026.05.08 | ₩56,107 | ₩79,691 | ₩56,040 | ₩79,463 | +41.63% | 974.5만 |
|---|
| 2026.05.07 | ₩55,169 | ₩55,396 | ₩46,512 | ₩47,383 | -14.11% | 365만 |
|---|
| 2026.05.06 | ₩49,192 | ₩55,356 | ₩48,241 | ₩55,276 | +12.37% | 293.4만 |
|---|
| 2026.05.05 | ₩52,998 | ₩53,333 | ₩45,370 | ₩48,187 | -9.08% | 230.8만 |
|---|
| 2026.05.04 | ₩47,825 | ₩51,939 | ₩45,159 | ₩50,077 | +4.71% | 206.5만 |
|---|
| 2026.05.01 | ₩54,231 | ₩54,686 | ₩47,825 | ₩48,308 | -10.92% | 226.5만 |
|---|
| 2026.04.30 | ₩47,169 | ₩54,405 | ₩46,968 | ₩53,192 | +12.77% | 231.6만 |
|---|
| 2026.04.29 | ₩47,799 | ₩47,799 | ₩42,881 | ₩46,499 | -2.72% | 217.7만 |
|---|
| 2026.04.28 | ₩50,318 | ₩52,663 | ₩47,303 | ₩48,603 | -3.41% | 126.3만 |
|---|
| 2026.04.27 | ₩49,916 | ₩53,601 | ₩46,767 | ₩53,413 | +7.01% | 190.3만 |
|---|
| 2026.04.24 | ₩58,961 | ₩58,961 | ₩49,340 | ₩50,157 | -14.93% | 262.3만 |
|---|
| 2026.04.23 | ₩64,321 | ₩65,058 | ₩52,542 | ₩56,844 | -11.63% | 254.2만 |
|---|
| 2026.04.22 | ₩65,393 | ₩68,877 | ₩61,440 | ₩64,643 | -1.15% | 221.3만 |
|---|
| 2026.04.21 | ₩65,125 | ₩67,671 | ₩58,773 | ₩60,153 | -7.63% | 321.6만 |
|---|
| 2026.04.20 | ₩57,869 | ₩65,473 | ₩57,715 | ₩64,227 | +10.99% | 340만 |
|---|
| 2026.04.17 | ₩57,004 | ₩60,770 | ₩56,262 | ₩57,849 | +1.48% | 320.8만 |
|---|
| 2026.04.16 | ₩48,227 | ₩56,107 | ₩48,227 | ₩55,410 | +14.89% | 558만 |
|---|
| 2026.04.15 | ₩44,368 | ₩45,427 | ₩39,588 | ₩44,274 | -0.21% | 302.7만 |
|---|
| 2026.04.14 | ₩44,281 | ₩45,677 | ₩40,643 | ₩42,626 | -3.74% | 373.8만 |
|---|
| 2026.04.13 | ₩36,891 | ₩41,876 | ₩36,395 | ₩40,938 | +10.97% | 265.6만 |
|---|
| 2026.04.10 | ₩37,534 | ₩40,201 | ₩36,127 | ₩37,976 | +1.18% | 239.2만 |
|---|
| 2026.04.09 | ₩39,464 | ₩40,134 | ₩36,451 | ₩36,851 | -6.62% | 223만 |
|---|
| 2026.04.08 | ₩42,572 | ₩44,377 | ₩38,030 | ₩39,356 | -7.55% | 340.3만 |
|---|
| 2026.04.07 | ₩37,212 | ₩38,459 | ₩33,822 | ₩36,542 | -1.80% | 320.3만 |
|---|
| 2026.04.06 | ₩38,043 | ₩40,897 | ₩36,757 | ₩37,923 | -0.32% | 300.7만 |
|---|
| 2026.04.02 | ₩31,866 | ₩39,825 | ₩31,758 | ₩37,990 | +19.22% | 412.2만 |
|---|
| 2026.04.01 | ₩35,691 | ₩39,075 | ₩35,484 | ₩35,738 | +0.13% | 424.6만 |
|---|
| 2026.03.31 | ₩31,785 | ₩34,693 | ₩29,346 | ₩34,264 | +7.80% | 407.1만 |
|---|
| 2026.03.30 | ₩31,879 | ₩32,160 | ₩26,532 | ₩27,738 | -12.99% | 286.2만 |
|---|
| 2026.03.27 | ₩37,320 | ₩37,360 | ₩30,861 | ₩31,517 | -15.55% | 346만 |
|---|
| 2026.03.26 | ₩43,484 | ₩45,051 | ₩36,851 | ₩37,266 | -14.30% | 322.9만 |
|---|
| 2026.03.25 | ₩41,527 | ₩48,509 | ₩41,527 | ₩45,936 | +10.62% | 450.2만 |
|---|
| 2026.03.24 | ₩39,196 | ₩41,206 | ₩36,341 | ₩38,164 | -2.63% | 254.3만 |
|---|
| 2026.03.23 | ₩40,522 | ₩42,211 | ₩38,217 | ₩40,576 | +0.13% | 271.1만 |
|---|
| 2026.03.20 | ₩45,668 | ₩48,187 | ₩38,593 | ₩39,812 | -12.82% | 288.7만 |
|---|
| 2026.03.19 | ₩41,929 | ₩46,633 | ₩40,871 | ₩45,561 | +8.66% | 231만 |
|---|
| 2026.03.18 | ₩52,020 | ₩53,065 | ₩42,653 | ₩42,867 | -17.59% | 393.8만 |
|---|
| 2026.03.17 | ₩46,606 | ₩55,772 | ₩46,231 | ₩55,678 | +19.47% | 265.9만 |
|---|
| 2026.03.16 | ₩43,765 | ₩47,571 | ₩42,988 | ₩46,231 | +5.63% | 175.4만 |
|---|
| 2026.03.13 | ₩43,738 | ₩46,257 | ₩41,500 | ₩42,733 | -2.30% | 190.6만 |
|---|
| 2026.03.12 | ₩47,142 | ₩48,241 | ₩42,680 | ₩42,867 | -9.07% | 228.4만 |
|---|
| 2026.03.11 | ₩43,819 | ₩49,159 | ₩42,988 | ₩47,544 | +8.50% | 188.2만 |
|---|
| 2026.03.10 | ₩45,587 | ₩48,924 | ₩43,363 | ₩43,765 | -4.00% | 190.2만 |
|---|
| 2026.03.09 | ₩44,073 | ₩47,848 | ₩42,358 | ₩47,129 | +6.93% | 170만 |
|---|
| 2026.03.06 | ₩42,800 | ₩51,805 | ₩42,800 | ₩45,453 | +6.20% | 210.9만 |
|---|
| 2026.03.05 | ₩46,646 | ₩48,428 | ₩41,822 | ₩45,360 | -2.76% | 156.3만 |
|---|
| 2026.03.04 | ₩46,519 | ₩50,733 | ₩44,837 | ₩47,852 | +2.87% | 187.8만 |
|---|
| 2026.03.03 | ₩44,060 | ₩49,728 | ₩40,388 | ₩45,534 | +3.35% | 163.6만 |
|---|
| 2026.03.02 | ₩41,125 | ₩48,174 | ₩40,911 | ₩46,793 | +13.78% | 194.4만 |
|---|
| 2026.02.27 | ₩42,438 | ₩45,078 | ₩37,755 | ₩44,355 | +4.52% | 277.6만 |
|---|
| 2026.02.26 | ₩45,561 | ₩49,447 | ₩44,341 | ₩49,433 | +8.50% | 259만 |
|---|
| 2026.02.25 | ₩47,330 | ₩48,241 | ₩44,556 | ₩46,150 | -2.49% | 135.5만 |
|---|
| 2026.02.24 | ₩44,502 | ₩46,006 | ₩41,608 | ₩45,936 | +3.22% | 117만 |
|---|
| 2026.02.23 | ₩44,314 | ₩47,651 | ₩43,966 | ₩46,324 | +4.54% | 123.6만 |
|---|
| 2026.02.20 | ₩53,976 | ₩57,849 | ₩45,185 | ₩47,236 | -12.49% | 226.5만 |
|---|
| 2026.02.19 | ₩50,211 | ₩56,348 | ₩49,594 | ₩55,624 | +10.78% | 173.4만 |
|---|
| 2026.02.18 | ₩47,866 | ₩54,390 | ₩46,807 | ₩52,609 | +9.91% | 167.5만 |
|---|
| 2026.02.17 | ₩41,701 | ₩47,906 | ₩40,285 | ₩46,673 | +11.92% | 134.6만 |
|---|
| 2026.02.13 | ₩42,653 | ₩46,177 | ₩41,058 | ₩43,497 | +1.98% | 145.7만 |
|---|
| 2026.02.12 | ₩43,872 | ₩45,051 | ₩38,938 | ₩41,768 | -4.80% | 171.5만 |
|---|
| 2026.02.11 | ₩51,805 | ₩51,805 | ₩43,068 | ₩46,686 | -9.88% | 228.2만 |
|---|
| 2026.02.10 | ₩53,721 | ₩55,155 | ₩49,353 | ₩50,090 | -6.76% | 119.6만 |
|---|
| 2026.02.09 | ₩50,720 | ₩57,004 | ₩48,522 | ₩55,745 | +9.91% | 169.7만 |
|---|
| 2026.02.06 | ₩46,298 | ₩51,189 | ₩43,832 | ₩50,720 | +9.55% | 244.6만 |
|---|
| 2026.02.05 | ₩48,495 | ₩52,676 | ₩41,594 | ₩43,122 | -11.08% | 242.6만 |
|---|
| 2026.02.04 | ₩66,291 | ₩66,291 | ₩45,561 | ₩53,118 | -19.87% | 276.5만 |
|---|
| 2026.02.03 | ₩62,385 | ₩66,398 | ₩58,095 | ₩66,304 | +6.28% | 180.3만 |
|---|
| 2026.02.02 | ₩63,571 | ₩66,117 | ₩55,316 | ₩55,624 | -12.50% | 149.6만 |
|---|
| 2026.01.30 | ₩73,768 | ₩81,674 | ₩61,936 | ₩65,420 | -11.32% | 230.2만 |
|---|
| 2026.01.29 | ₩79,302 | ₩81,138 | ₩70,753 | ₩75,363 | -4.97% | 160.7만 |
|---|
| 2026.01.28 | ₩78,378 | ₩83,004 | ₩76,113 | ₩80,736 | +3.01% | 164.3만 |
|---|
| 2026.01.27 | ₩70,954 | ₩77,855 | ₩69,560 | ₩77,761 | +9.59% | 192.6만 |
|---|
| 2026.01.26 | ₩78,525 | ₩79,302 | ₩66,358 | ₩67,135 | -14.51% | 208.8만 |
|---|
| 2026.01.23 | ₩83,269 | ₩92,862 | ₩77,735 | ₩82,773 | -0.60% | 251.9만 |
|---|
| 2026.01.22 | ₩78,606 | ₩83,885 | ₩69,145 | ₩81,192 | +3.29% | 329.8만 |
|---|
| 2026.01.21 | ₩85,359 | ₩87,436 | ₩71,450 | ₩81,219 | -4.85% | 287.3만 |
|---|
| 2026.01.20 | ₩92,950 | ₩102,033 | ₩81,875 | ₩83,684 | -9.97% | 268.7만 |
|---|
| 2026.01.16 | ₩90,853 | ₩104,522 | ₩90,853 | ₩98,043 | +7.91% | 259.7만 |
|---|
| 2026.01.15 | ₩85,694 | ₩91,001 | ₩79,812 | ₩87,503 | +2.11% | 258.5만 |
|---|
| 2026.01.14 | ₩79,463 | ₩90,475 | ₩76,207 | ₩89,567 | +12.72% | 207.1만 |
|---|
| 2026.01.13 | ₩84,756 | ₩86,083 | ₩78,525 | ₩80,133 | -5.45% | 176만 |
|---|
| 2026.01.12 | ₩77,219 | ₩84,314 | ₩74,586 | ₩82,746 | +7.16% | 203.8만 |
|---|
| 2026.01.09 | ₩76,864 | ₩83,451 | ₩73,098 | ₩77,212 | +0.45% | 247.4만 |
|---|
| 2026.01.08 | ₩78,123 | ₩86,418 | ₩72,645 | ₩73,916 | -5.39% | 264.7만 |
|---|
| 2026.01.07 | ₩76,234 | ₩79,570 | ₩71,771 | ₩75,912 | -0.42% | 300.6만 |
|---|
| 2026.01.06 | ₩65,661 | ₩79,967 | ₩59,416 | ₩79,584 | +21.20% | 368만 |
|---|
| 2026.01.05 | ₩60,515 | ₩66,653 | ₩55,102 | ₩66,371 | +9.68% | 280.1만 |
|---|
| 2026.01.02 | ₩54,961 | ₩62,954 | ₩48,873 | ₩62,847 | +14.35% | 342만 |
|---|
| 2025.12.31 | ₩56,482 | ₩58,612 | ₩52,448 | ₩53,319 | -5.60% | 126.6만 |
|---|
| 2025.12.30 | ₩59,349 | ₩62,003 | ₩54,525 | ₩54,525 | -8.13% | 290.6만 |
|---|
| 2025.12.29 | ₩60,757 | ₩66,578 | ₩60,542 | ₩61,936 | +1.94% | 183.7만 |
|---|
| 2025.12.26 | ₩74,505 | ₩75,107 | ₩62,485 | ₩62,860 | -15.63% | 209.1만 |
|---|
| 2025.12.24 | ₩77,641 | ₩81,058 | ₩71,249 | ₩75,497 | -2.76% | 138.7만 |
|---|
| 2025.12.23 | ₩69,534 | ₩79,841 | ₩68,153 | ₩75,939 | +9.21% | 295만 |
|---|
| 2025.12.22 | ₩68,247 | ₩78,391 | ₩68,021 | ₩76,703 | +12.39% | 408.5만 |
|---|
| 2025.12.19 | ₩49,366 | ₩64,053 | ₩48,804 | ₩63,959 | +29.56% | 406.2만 |
|---|
| 2025.12.18 | ₩42,103 | ₩47,705 | ₩41,742 | ₩47,330 | +12.41% | 281.4만 |
|---|
| 2025.12.17 | ₩42,197 | ₩42,961 | ₩37,521 | ₩38,700 | -8.29% | 170.4만 |
|---|
| 2025.12.16 | ₩39,088 | ₩42,881 | ₩36,903 | ₩41,112 | +5.18% | 248.2만 |
|---|
| 2025.12.15 | ₩53,762 | ₩56,281 | ₩40,428 | ₩40,897 | -23.93% | 266.4만 |
|---|
| 2025.12.12 | ₩52,944 | ₩57,527 | ₩48,147 | ₩51,041 | -3.59% | 313.6만 |
|---|
| 2025.12.11 | ₩45,293 | ₩55,557 | ₩44,234 | ₩54,700 | +20.77% | 240.6만 |
|---|
| 2025.12.10 | ₩39,504 | ₩47,209 | ₩37,655 | ₩45,340 | +14.77% | 223.1만 |
|---|
| 2025.12.09 | ₩36,207 | ₩39,799 | ₩34,948 | ₩39,343 | +8.66% | 77.7만 |
|---|
| 2025.12.08 | ₩34,765 | ₩37,820 | ₩33,594 | ₩36,770 | +5.77% | 143.4만 |
|---|
| 2025.12.05 | ₩33,063 | ₩34,149 | ₩31,490 | ₩33,371 | +0.93% | 108.5만 |
|---|
| 2025.12.04 | ₩29,083 | ₩34,162 | ₩28,239 | ₩33,813 | +16.26% | 182.2만 |
|---|
| 2025.12.03 | ₩24,799 | ₩28,078 | ₩24,344 | ₩28,078 | +13.22% | 94.4만 |
|---|
| 2025.12.02 | ₩23,254 | ₩25,942 | ₩23,071 | ₩24,755 | +6.45% | 60.9만 |
|---|
| 2025.12.01 | ₩23,839 | ₩24,107 | ₩22,512 | ₩23,057 | -3.28% | 74.6만 |
|---|
| 2025.11.28 | ₩25,594 | ₩25,773 | ₩24,721 | ₩25,183 | -1.61% | 44.7만 |
|---|
| 2025.11.26 | ₩26,532 | ₩26,888 | ₩24,272 | ₩24,978 | -5.86% | 84.5만 |
|---|
| 2025.11.25 | ₩25,041 | ₩25,952 | ₩23,227 | ₩25,827 | +3.14% | 79.9만 |
|---|
| 2025.11.24 | ₩23,571 | ₩25,728 | ₩22,043 | ₩25,693 | +9.00% | 108.1만 |
|---|
| 2025.11.21 | ₩22,678 | ₩23,986 | ₩20,132 | ₩23,196 | +2.28% | 166.9만 |
|---|
| 2025.11.20 | ₩30,646 | ₩30,820 | ₩22,173 | ₩22,276 | -27.31% | 171만 |
|---|
| 2025.11.19 | ₩26,202 | ₩28,694 | ₩26,086 | ₩27,551 | +5.15% | 122.5만 |
|---|
| 2025.11.18 | ₩26,041 | ₩27,537 | ₩24,580 | ₩26,483 | +1.70% | 137.8만 |
|---|
| 2025.11.17 | ₩29,619 | ₩30,284 | ₩25,849 | ₩27,180 | -8.23% | 130만 |
|---|
| 2025.11.14 | ₩27,966 | ₩32,384 | ₩27,033 | ₩30,182 | +7.92% | 207.2만 |
|---|
| 2025.11.13 | ₩34,943 | ₩35,886 | ₩28,600 | ₩29,851 | -14.57% | 208.4만 |
|---|
| 2025.11.12 | ₩39,986 | ₩44,891 | ₩36,529 | ₩36,895 | -7.73% | 174.7만 |
|---|
| 2025.11.11 | ₩46,115 | ₩47,446 | ₩38,776 | ₩38,776 | -15.91% | 201.7만 |
|---|
| 2025.11.10 | ₩42,733 | ₩43,698 | ₩38,155 | ₩39,816 | -6.83% | 154.4만 |
|---|
| 2025.11.07 | ₩34,108 | ₩40,080 | ₩31,714 | ₩39,392 | +15.49% | 163.8만 |
|---|
| 2025.11.06 | ₩47,410 | ₩47,517 | ₩36,270 | ₩36,493 | -23.03% | 127.6만 |
|---|
| 2025.11.05 | ₩48,620 | ₩49,514 | ₩45,641 | ₩48,192 | -0.88% | 64.1만 |
|---|
| 2025.11.04 | ₩51,484 | ₩54,016 | ₩48,442 | ₩48,451 | -5.89% | 69.2만 |
|---|
| 2025.11.03 | ₩60,390 | ₩60,819 | ₩53,498 | ₩57,599 | -4.62% | 58.7만 |
|---|
| 2025.10.31 | ₩58,961 | ₩61,788 | ₩56,075 | ₩60,752 | +3.04% | 69.1만 |
|---|
| 2025.10.30 | ₩65,223 | ₩65,230 | ₩56,951 | ₩57,000 | -12.61% | 87.7만 |
|---|
| 2025.10.29 | ₩63,727 | ₩70,038 | ₩62,525 | ₩67,644 | +6.15% | 94.7만 |
|---|
| 2025.10.28 | ₩66,921 | ₩68,675 | ₩62,799 | ₩63,021 | -5.83% | 55.7만 |
|---|
| 2025.10.27 | ₩67,644 | ₩68,252 | ₩63,995 | ₩66,796 | -1.25% | 53.2만 |
|---|
| 2025.10.24 | ₩65,165 | ₩67,988 | ₩63,115 | ₩64,736 | -0.66% | 68.3만 |
|---|
| 2025.10.23 | ₩59,032 | ₩64,704 | ₩57,938 | ₩62,834 | +6.44% | 80.6만 |
|---|
| 2025.10.22 | ₩62,592 | ₩64,352 | ₩52,998 | ₩57,210 | -8.60% | 158.8만 |
|---|
| 2025.10.21 | ₩72,392 | ₩72,392 | ₩66,371 | ₩67,314 | -7.02% | 71만 |
|---|
| 2025.10.20 | ₩75,014 | ₩81,680 | ₩70,244 | ₩71,526 | -4.65% | 137.8만 |
|---|
| 2025.10.17 | ₩68,573 | ₩73,887 | ₩64,031 | ₩69,301 | +1.06% | 114.2만 |
|---|
| 2025.10.16 | ₩77,877 | ₩82,460 | ₩69,949 | ₩70,967 | -8.87% | 121.7만 |
|---|
| 2025.10.15 | ₩78,087 | ₩86,081 | ₩71,535 | ₩76,051 | -2.61% | 165.9만 |
|---|
| 2025.10.14 | ₩68,046 | ₩76,828 | ₩61,431 | ₩73,438 | +7.92% | 177.4만 |
|---|
| 2025.10.13 | ₩73,438 | ₩78,141 | ₩66,849 | ₩68,046 | -7.34% | 133.3만 |
|---|
| 2025.10.10 | ₩79,678 | ₩85,315 | ₩65,665 | ₩65,665 | -17.59% | 254.6만 |
|---|