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 | ₩21,926 | ₩22,300 | ₩20,777 | ₩21,551 | -1.71% | 205.7만 |
| 2026.10.08 | ₩23,195 | ₩23,847 | ₩21,271 | ₩21,725 | -6.34% | 287.4만 |
| 2026.10.07 | ₩24,878 | ₩24,945 | ₩23,222 | ₩24,063 | -3.28% | 362.1만 |
| 2026.10.06 | ₩26,081 | ₩28,513 | ₩25,386 | ₩26,281 | +0.77% | 468만 |
| 2026.10.05 | ₩25,419 | ₩25,419 | ₩23,796 | ₩24,959 | -1.81% | 278.6만 |
| 2026.10.02 | ₩24,411 | ₩27,003 | ₩23,956 | ₩25,546 | +4.65% | 446.6만 |
| 2026.10.01 | ₩24,504 | ₩24,731 | ₩22,687 | ₩23,302 | -4.91% | 364.9만 |
| 2026.09.30 | ₩23,542 | ₩26,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,874 |
| -2.84% |
| 343.2만 |
| 2026.09.29 | ₩25,546 | ₩25,974 | ₩22,687 | ₩22,874 | -10.46% | 215.3만 |
|---|
| 2026.09.28 | ₩25,399 | ₩25,693 | ₩24,224 | ₩24,571 | -3.26% | 135.1만 |
|---|
| 2026.09.25 | ₩25,934 | ₩26,789 | ₩25,040 | ₩25,840 | -0.36% | 268.7만 |
|---|
| 2026.09.24 | ₩23,048 | ₩26,909 | ₩22,580 | ₩25,627 | +11.19% | 378.9만 |
|---|
| 2026.09.23 | ₩25,226 | ₩25,693 | ₩23,315 | ₩23,435 | -7.10% | 362.4만 |
|---|
| 2026.09.22 | ₩24,531 | ₩24,999 | ₩23,395 | ₩24,598 | +0.27% | 367.1만 |
|---|
| 2026.09.21 | ₩20,469 | ₩23,315 | ₩20,469 | ₩23,275 | +13.71% | 395.1만 |
|---|
| 2026.09.18 | ₩22,580 | ₩22,594 | ₩19,507 | ₩20,002 | -11.42% | 372.3만 |
|---|
| 2026.09.17 | ₩20,763 | ₩22,460 | ₩20,585 | ₩22,139 | +6.63% | 373.8만 |
|---|
| 2026.09.16 | ₩19,654 | ₩20,135 | ₩18,412 | ₩19,641 | -0.07% | 202.8만 |
|---|
| 2026.09.15 | ₩19,761 | ₩20,870 | ₩18,652 | ₩19,547 | -1.08% | 315.6만 |
|---|
| 2026.09.14 | ₩17,784 | ₩19,467 | ₩17,773 | ₩18,946 | +6.54% | 156.1만 |
|---|
| 2026.09.11 | ₩18,839 | ₩20,389 | ₩18,679 | ₩19,227 | +2.06% | 271.1만 |
|---|
| 2026.09.10 | ₩18,505 | ₩20,483 | ₩18,438 | ₩18,692 | +1.01% | 321.6만 |
|---|
| 2026.09.09 | ₩22,113 | ₩22,353 | ₩19,334 | ₩19,360 | -12.45% | 527.4만 |
|---|
| 2026.09.08 | ₩20,763 | ₩22,233 | ₩20,124 | ₩21,204 | +2.12% | 336.5만 |
|---|
| 2026.09.04 | ₩20,456 | ₩20,643 | ₩19,534 | ₩20,215 | -1.18% | 252.4만 |
|---|
| 2026.09.03 | ₩20,536 | ₩20,643 | ₩19,080 | ₩19,961 | -2.80% | 290.5만 |
|---|
| 2026.09.02 | ₩19,106 | ₩19,815 | ₩18,585 | ₩19,521 | +2.17% | 246.6만 |
|---|
| 2026.09.01 | ₩19,053 | ₩20,088 | ₩18,853 | ₩19,213 | +0.84% | 138.6만 |
|---|
| 2026.08.31 | ₩20,015 | ₩20,215 | ₩19,414 | ₩20,149 | +0.67% | 112.7만 |
|---|
| 2026.08.28 | ₩22,059 | ₩22,059 | ₩19,855 | ₩20,456 | -7.27% | 200.3만 |
|---|
| 2026.08.27 | ₩22,113 | ₩22,580 | ₩21,177 | ₩22,527 | +1.87% | 120.4만 |
|---|
| 2026.08.26 | ₩21,832 | ₩22,676 | ₩21,445 | ₩21,698 | -0.61% | 113.2만 |
|---|
| 2026.08.25 | ₩24,077 | ₩24,237 | ₩21,926 | ₩22,206 | -7.77% | 144.6만 |
|---|
| 2026.08.24 | ₩25,132 | ₩25,132 | ₩23,075 | ₩23,155 | -7.87% | 145.5만 |
|---|
| 2026.08.21 | ₩27,457 | ₩28,004 | ₩25,453 | ₩26,295 | -4.23% | 118.7만 |
|---|
| 2026.08.20 | ₩28,419 | ₩28,419 | ₩25,693 | ₩26,562 | -6.54% | 186.7만 |
|---|
| 2026.08.19 | ₩29,969 | ₩30,103 | ₩27,257 | ₩28,780 | -3.97% | 181.8만 |
|---|
| 2026.08.18 | ₩31,051 | ₩33,002 | ₩29,648 | ₩31,505 | +1.46% | 159.1만 |
|---|
| 2026.08.17 | ₩33,296 | ₩36,690 | ₩32,735 | ₩33,884 | +1.77% | 265만 |
|---|
| 2026.08.14 | ₩31,893 | ₩34,271 | ₩31,085 | ₩32,401 | +1.59% | 175.1만 |
|---|
| 2026.08.13 | ₩30,998 | ₩35,794 | ₩30,597 | ₩32,334 | +4.31% | 235.7만 |
|---|
| 2026.08.12 | ₩32,427 | ₩34,111 | ₩30,891 | ₩33,256 | +2.55% | 222.8만 |
|---|
| 2026.08.11 | ₩29,288 | ₩33,510 | ₩28,793 | ₩32,401 | +10.63% | 478.7만 |
|---|
| 2026.08.10 | ₩35,928 | ₩38,106 | ₩32,228 | ₩32,655 | -9.11% | 483.3만 |
|---|
| 2026.08.07 | ₩31,652 | ₩35,160 | ₩30,677 | ₩34,886 | +10.22% | 343.3만 |
|---|
| 2026.08.06 | ₩26,749 | ₩32,801 | ₩26,722 | ₩29,368 | +9.79% | 202.9만 |
|---|
| 2026.08.05 | ₩28,860 | ₩30,610 | ₩27,230 | ₩28,713 | -0.51% | 207.4만 |
|---|
| 2026.08.04 | ₩27,430 | ₩29,321 | ₩26,948 | ₩28,459 | +3.75% | 268.5만 |
|---|
| 2026.08.03 | ₩20,750 | ₩25,653 | ₩19,975 | ₩25,533 | +23.05% | 227.3만 |
|---|
| 2026.07.31 | ₩22,834 | ₩23,783 | ₩20,376 | ₩21,872 | -4.21% | 200.7만 |
|---|
| 2026.07.30 | ₩19,440 | ₩21,819 | ₩18,706 | ₩21,725 | +11.75% | 305.2만 |
|---|
| 2026.07.29 | ₩21,264 | ₩21,748 | ₩17,758 | ₩18,011 | -15.30% | 360.7만 |
|---|
| 2026.07.28 | ₩22,146 | ₩22,407 | ₩18,913 | ₩21,632 | -2.32% | 289.8만 |
|---|
| 2026.07.27 | ₩22,360 | ₩24,771 | ₩21,833 | ₩23,823 | +6.54% | 291.6만 |
|---|
| 2026.07.24 | ₩26,027 | ₩26,027 | ₩21,471 | ₩21,805 | -16.22% | 304.5만 |
|---|
| 2026.07.23 | ₩25,132 | ₩27,016 | ₩24,063 | ₩26,388 | +5.00% | 236.8만 |
|---|
| 2026.07.22 | ₩26,842 | ₩28,646 | ₩25,921 | ₩26,255 | -2.19% | 386.8만 |
|---|
| 2026.07.21 | ₩23,823 | ₩26,276 | ₩23,542 | ₩25,827 | +8.41% | 365.9만 |
|---|
| 2026.07.20 | ₩25,399 | ₩26,148 | ₩23,208 | ₩23,449 | -7.68% | 271.9만 |
|---|
| 2026.07.17 | ₩23,596 | ₩26,989 | ₩22,554 | ₩24,771 | +4.98% | 316.2만 |
|---|
| 2026.07.16 | ₩29,769 | ₩30,196 | ₩23,582 | ₩24,638 | -17.24% | 588.3만 |
|---|
| 2026.07.15 | ₩34,859 | ₩36,449 | ₩31,024 | ₩32,174 | -7.70% | 247.2만 |
|---|
| 2026.07.14 | ₩34,672 | ₩37,678 | ₩34,244 | ₩34,458 | -0.62% | 236만 |
|---|
| 2026.07.13 | ₩35,674 | ₩35,674 | ₩31,813 | ₩32,775 | -8.13% | 217.4만 |
|---|
| 2026.07.10 | ₩37,772 | ₩37,785 | ₩34,872 | ₩36,676 | -2.90% | 227.7만 |
|---|
| 2026.07.09 | ₩41,834 | ₩41,834 | ₩38,039 | ₩38,199 | -8.69% | 293.4만 |
|---|
| 2026.07.08 | ₩41,834 | ₩41,847 | ₩36,770 | ₩38,948 | -6.90% | 310.5만 |
|---|
| 2026.07.07 | ₩46,096 | ₩46,857 | ₩38,533 | ₩39,054 | -15.28% | 311.2만 |
|---|
| 2026.07.06 | ₩57,693 | ₩59,671 | ₩48,501 | ₩49,369 | -14.43% | 231.5만 |
|---|
| 2026.07.02 | ₩58,428 | ₩65,429 | ₩54,981 | ₩57,867 | -0.96% | 278.3만 |
|---|
| 2026.07.01 | ₩58,755 | ₩66,365 | ₩54,716 | ₩57,613 | -1.94% | 270.8만 |
|---|
| 2026.06.30 | ₩54,460 | ₩62,316 | ₩52,696 | ₩59,537 | +9.32% | 399.5만 |
|---|
| 2026.06.29 | ₩48,882 | ₩56,437 | ₩47,298 | ₩55,328 | +13.19% | 641.7만 |
|---|
| 2026.06.26 | ₩38,747 | ₩43,731 | ₩38,547 | ₩42,047 | +8.52% | 314.1만 |
|---|
| 2026.06.25 | ₩43,978 | ₩44,011 | ₩37,799 | ₩38,573 | -12.29% | 320.7만 |
|---|
| 2026.06.24 | ₩53,284 | ₩53,297 | ₩42,691 | ₩43,383 | -18.58% | 300.6만 |
|---|
| 2026.06.23 | ₩55,515 | ₩62,530 | ₩54,219 | ₩54,500 | -1.83% | 197.6만 |
|---|
| 2026.06.22 | ₩69,705 | ₩69,945 | ₩55,931 | ₩60,740 | -12.86% | 315.6만 |
|---|
| 2026.06.18 | ₩72,090 | ₩72,912 | ₩61,728 | ₩70,079 | -2.79% | 273.8만 |
|---|
| 2026.06.17 | ₩66,324 | ₩75,450 | ₩66,151 | ₩70,961 | +6.99% | 255.2만 |
|---|
| 2026.06.16 | ₩70,814 | ₩72,083 | ₩64,908 | ₩66,872 | -5.57% | 292.6만 |
|---|
| 2026.06.15 | ₩71,615 | ₩75,116 | ₩68,876 | ₩73,085 | +2.05% | 362.2만 |
|---|
| 2026.06.12 | ₩87,195 | ₩87,502 | ₩60,753 | ₩64,534 | -25.99% | 853.1만 |
|---|
| 2026.06.11 | ₩71,382 | ₩82,932 | ₩70,226 | ₩82,398 | +15.43% | 313.2만 |
|---|
| 2026.06.10 | ₩73,753 | ₩79,178 | ₩68,917 | ₩69,611 | -5.62% | 175.3만 |
|---|
| 2026.06.09 | ₩88,985 | ₩90,753 | ₩64,133 | ₩74,288 | -16.52% | 315.8만 |
|---|
| 2026.06.08 | ₩83,360 | ₩85,731 | ₩78,804 | ₩81,984 | -1.65% | 179만 |
|---|
| 2026.06.05 | ₩83,534 | ₩89,252 | ₩71,912 | ₩77,307 | -7.45% | 305.2만 |
|---|
| 2026.06.04 | ₩82,144 | ₩96,494 | ₩78,724 | ₩92,459 | +12.56% | 317.4만 |
|---|
| 2026.06.03 | ₩92,592 | ₩97,316 | ₩83,240 | ₩84,776 | -8.44% | 293만 |
|---|
| 2026.06.02 | ₩102,025 | ₩106,622 | ₩97,723 | ₩98,645 | -3.31% | 320.3만 |
|---|
| 2026.06.01 | ₩116,576 | ₩122,989 | ₩96,213 | ₩97,202 | -16.62% | 528.1만 |
|---|
| 2026.05.29 | ₩130,805 | ₩138,955 | ₩119,401 | ₩137,753 | +5.31% | 323.1만 |
|---|
| 2026.05.28 | ₩145,803 | ₩152,802 | ₩136,016 | ₩147,119 | +0.90% | 262.7만 |
|---|
| 2026.05.27 | ₩151,274 | ₩153,426 | ₩128,093 | ₩151,916 | +0.42% | 372.2만 |
|---|
| 2026.05.26 | ₩136,323 | ₩143,699 | ₩130,177 | ₩138,354 | +1.49% | 313.3만 |
|---|
| 2026.05.22 | ₩117,845 | ₩131,714 | ₩117,845 | ₩124,686 | +5.80% | 443.9만 |
|---|
| 2026.05.21 | ₩108,225 | ₩117,484 | ₩104,524 | ₩107,330 | -0.83% | 399.6만 |
|---|
| 2026.05.20 | ₩111,612 | ₩125,701 | ₩106,381 | ₩123,563 | +10.71% | 354.4만 |
|---|
| 2026.05.19 | ₩109,267 | ₩115,894 | ₩89,979 | ₩110,910 | +1.50% | 441.9만 |
|---|
| 2026.05.18 | ₩122,254 | ₩131,206 | ₩109,681 | ₩119,128 | -2.56% | 449.5만 |
|---|
| 2026.05.15 | ₩114,104 | ₩117,965 | ₩102,600 | ₩108,024 | -5.33% | 240.9만 |
|---|
| 2026.05.14 | ₩105,793 | ₩123,664 | ₩103,161 | ₩122,414 | +15.71% | 326.2만 |
|---|
| 2026.05.13 | ₩107,797 | ₩113,008 | ₩96,173 | ₩108,051 | +0.24% | 338.1만 |
|---|
| 2026.05.12 | ₩89,286 | ₩103,682 | ₩89,252 | ₩97,336 | +9.02% | 400.8만 |
|---|
| 2026.05.11 | ₩79,365 | ₩106,889 | ₩76,893 | ₩96,962 | +22.17% | 669.9만 |
|---|
| 2026.05.08 | ₩55,943 | ₩79,458 | ₩55,876 | ₩79,231 | +41.63% | 974.5만 |
|---|
| 2026.05.07 | ₩55,008 | ₩55,235 | ₩46,376 | ₩47,245 | -14.11% | 365만 |
|---|
| 2026.05.06 | ₩49,049 | ₩55,195 | ₩48,100 | ₩55,115 | +12.37% | 293.4만 |
|---|
| 2026.05.05 | ₩52,843 | ₩53,177 | ₩45,238 | ₩48,047 | -9.08% | 230.8만 |
|---|
| 2026.05.04 | ₩47,686 | ₩51,788 | ₩45,027 | ₩49,930 | +4.71% | 206.5만 |
|---|
| 2026.05.01 | ₩54,072 | ₩54,527 | ₩47,686 | ₩48,167 | -10.92% | 226.5만 |
|---|
| 2026.04.30 | ₩47,031 | ₩54,246 | ₩46,831 | ₩53,037 | +12.77% | 231.6만 |
|---|
| 2026.04.29 | ₩47,659 | ₩47,659 | ₩42,756 | ₩46,363 | -2.72% | 217.7만 |
|---|
| 2026.04.28 | ₩50,171 | ₩52,509 | ₩47,165 | ₩48,461 | -3.41% | 126.3만 |
|---|
| 2026.04.27 | ₩49,770 | ₩53,444 | ₩46,630 | ₩53,257 | +7.01% | 190.3만 |
|---|
| 2026.04.24 | ₩58,789 | ₩58,789 | ₩49,196 | ₩50,011 | -14.93% | 262.3만 |
|---|
| 2026.04.23 | ₩64,133 | ₩64,868 | ₩52,389 | ₩56,678 | -11.63% | 254.2만 |
|---|
| 2026.04.22 | ₩65,202 | ₩68,676 | ₩61,261 | ₩64,454 | -1.15% | 221.3만 |
|---|
| 2026.04.21 | ₩64,935 | ₩67,474 | ₩58,602 | ₩59,978 | -7.63% | 321.6만 |
|---|
| 2026.04.20 | ₩57,700 | ₩65,282 | ₩57,546 | ₩64,040 | +10.99% | 340만 |
|---|
| 2026.04.17 | ₩56,838 | ₩60,593 | ₩56,098 | ₩57,680 | +1.48% | 320.8만 |
|---|
| 2026.04.16 | ₩48,087 | ₩55,943 | ₩48,087 | ₩55,248 | +14.89% | 558만 |
|---|
| 2026.04.15 | ₩44,239 | ₩45,294 | ₩39,473 | ₩44,145 | -0.21% | 302.7만 |
|---|
| 2026.04.14 | ₩44,152 | ₩45,544 | ₩40,524 | ₩42,502 | -3.74% | 373.8만 |
|---|
| 2026.04.13 | ₩36,783 | ₩41,753 | ₩36,289 | ₩40,818 | +10.97% | 265.6만 |
|---|
| 2026.04.10 | ₩37,424 | ₩40,083 | ₩36,022 | ₩37,865 | +1.18% | 239.2만 |
|---|
| 2026.04.09 | ₩39,348 | ₩40,016 | ₩36,345 | ₩36,743 | -6.62% | 223만 |
|---|
| 2026.04.08 | ₩42,448 | ₩44,248 | ₩37,919 | ₩39,242 | -7.55% | 340.3만 |
|---|
| 2026.04.07 | ₩37,104 | ₩38,346 | ₩33,723 | ₩36,436 | -1.80% | 320.3만 |
|---|
| 2026.04.06 | ₩37,932 | ₩40,778 | ₩36,649 | ₩37,812 | -0.32% | 300.7만 |
|---|
| 2026.04.02 | ₩31,773 | ₩39,709 | ₩31,666 | ₩37,879 | +19.22% | 412.2만 |
|---|
| 2026.04.01 | ₩35,587 | ₩38,961 | ₩35,380 | ₩35,634 | +0.13% | 424.6만 |
|---|
| 2026.03.31 | ₩31,693 | ₩34,592 | ₩29,261 | ₩34,164 | +7.80% | 407.1만 |
|---|
| 2026.03.30 | ₩31,786 | ₩32,067 | ₩26,455 | ₩27,657 | -12.99% | 286.2만 |
|---|
| 2026.03.27 | ₩37,211 | ₩37,251 | ₩30,771 | ₩31,425 | -15.55% | 346만 |
|---|
| 2026.03.26 | ₩43,357 | ₩44,920 | ₩36,743 | ₩37,157 | -14.30% | 322.9만 |
|---|
| 2026.03.25 | ₩41,406 | ₩48,367 | ₩41,406 | ₩45,802 | +10.62% | 450.2만 |
|---|
| 2026.03.24 | ₩39,081 | ₩41,085 | ₩36,235 | ₩38,052 | -2.63% | 254.3만 |
|---|
| 2026.03.23 | ₩40,404 | ₩42,087 | ₩38,106 | ₩40,457 | +0.13% | 271.1만 |
|---|
| 2026.03.20 | ₩45,535 | ₩48,047 | ₩38,480 | ₩39,696 | -12.82% | 288.7만 |
|---|
| 2026.03.19 | ₩41,807 | ₩46,497 | ₩40,751 | ₩45,428 | +8.66% | 231만 |
|---|
| 2026.03.18 | ₩51,868 | ₩52,910 | ₩42,528 | ₩42,742 | -17.59% | 393.8만 |
|---|
| 2026.03.17 | ₩46,470 | ₩55,609 | ₩46,096 | ₩55,515 | +19.47% | 265.9만 |
|---|
| 2026.03.16 | ₩43,637 | ₩47,432 | ₩42,862 | ₩46,096 | +5.63% | 175.4만 |
|---|
| 2026.03.13 | ₩43,611 | ₩46,123 | ₩41,379 | ₩42,609 | -2.30% | 190.6만 |
|---|
| 2026.03.12 | ₩47,004 | ₩48,100 | ₩42,555 | ₩42,742 | -9.07% | 228.4만 |
|---|
| 2026.03.11 | ₩43,691 | ₩49,015 | ₩42,862 | ₩47,405 | +8.50% | 188.2만 |
|---|
| 2026.03.10 | ₩45,454 | ₩48,781 | ₩43,237 | ₩43,637 | -4.00% | 190.2만 |
|---|
| 2026.03.09 | ₩43,945 | ₩47,708 | ₩42,234 | ₩46,991 | +6.93% | 170만 |
|---|
| 2026.03.06 | ₩42,675 | ₩51,654 | ₩42,675 | ₩45,321 | +6.20% | 210.9만 |
|---|
| 2026.03.05 | ₩46,510 | ₩48,287 | ₩41,700 | ₩45,227 | -2.76% | 156.3만 |
|---|
| 2026.03.04 | ₩46,383 | ₩50,585 | ₩44,706 | ₩47,712 | +2.87% | 187.8만 |
|---|
| 2026.03.03 | ₩43,931 | ₩49,583 | ₩40,270 | ₩45,401 | +3.35% | 163.6만 |
|---|
| 2026.03.02 | ₩41,005 | ₩48,033 | ₩40,791 | ₩46,657 | +13.78% | 194.4만 |
|---|
| 2026.02.27 | ₩42,315 | ₩44,947 | ₩37,645 | ₩44,225 | +4.52% | 277.6만 |
|---|
| 2026.02.26 | ₩45,428 | ₩49,302 | ₩44,212 | ₩49,289 | +8.50% | 259만 |
|---|
| 2026.02.25 | ₩47,191 | ₩48,100 | ₩44,426 | ₩46,016 | -2.49% | 135.5만 |
|---|
| 2026.02.24 | ₩44,372 | ₩45,871 | ₩41,486 | ₩45,802 | +3.22% | 117만 |
|---|
| 2026.02.23 | ₩44,185 | ₩47,512 | ₩43,838 | ₩46,189 | +4.54% | 123.6만 |
|---|
| 2026.02.20 | ₩53,819 | ₩57,680 | ₩45,054 | ₩47,098 | -12.49% | 226.5만 |
|---|
| 2026.02.19 | ₩50,064 | ₩56,183 | ₩49,449 | ₩55,462 | +10.78% | 173.4만 |
|---|
| 2026.02.18 | ₩47,726 | ₩54,231 | ₩46,670 | ₩52,456 | +9.91% | 167.5만 |
|---|
| 2026.02.17 | ₩41,580 | ₩47,766 | ₩40,167 | ₩46,537 | +11.92% | 134.6만 |
|---|
| 2026.02.13 | ₩42,528 | ₩46,042 | ₩40,938 | ₩43,370 | +1.98% | 145.7만 |
|---|
| 2026.02.12 | ₩43,744 | ₩44,920 | ₩38,825 | ₩41,647 | -4.80% | 171.5만 |
|---|
| 2026.02.11 | ₩51,654 | ₩51,654 | ₩42,943 | ₩46,550 | -9.88% | 228.2만 |
|---|
| 2026.02.10 | ₩53,565 | ₩54,994 | ₩49,209 | ₩49,944 | -6.76% | 119.6만 |
|---|
| 2026.02.09 | ₩50,572 | ₩56,838 | ₩48,381 | ₩55,582 | +9.91% | 169.7만 |
|---|
| 2026.02.06 | ₩46,163 | ₩51,039 | ₩43,704 | ₩50,572 | +9.55% | 244.6만 |
|---|
| 2026.02.05 | ₩48,354 | ₩52,522 | ₩41,473 | ₩42,996 | -11.08% | 242.6만 |
|---|
| 2026.02.04 | ₩66,097 | ₩66,097 | ₩45,428 | ₩52,963 | -19.87% | 276.5만 |
|---|
| 2026.02.03 | ₩62,203 | ₩66,204 | ₩57,926 | ₩66,111 | +6.28% | 180.3만 |
|---|
| 2026.02.02 | ₩63,385 | ₩65,924 | ₩55,155 | ₩55,462 | -12.50% | 149.6만 |
|---|
| 2026.01.30 | ₩73,553 | ₩81,436 | ₩61,755 | ₩65,229 | -11.32% | 230.2만 |
|---|
| 2026.01.29 | ₩79,071 | ₩80,901 | ₩70,547 | ₩75,143 | -4.97% | 160.7만 |
|---|
| 2026.01.28 | ₩78,149 | ₩82,761 | ₩75,891 | ₩80,501 | +3.01% | 164.3만 |
|---|
| 2026.01.27 | ₩70,747 | ₩77,628 | ₩69,357 | ₩77,534 | +9.59% | 192.6만 |
|---|
| 2026.01.26 | ₩78,296 | ₩79,071 | ₩66,164 | ₩66,939 | -14.51% | 208.8만 |
|---|
| 2026.01.23 | ₩83,026 | ₩92,591 | ₩77,508 | ₩82,532 | -0.60% | 251.9만 |
|---|
| 2026.01.22 | ₩78,376 | ₩83,640 | ₩68,943 | ₩80,955 | +3.29% | 329.8만 |
|---|
| 2026.01.21 | ₩85,110 | ₩87,181 | ₩71,241 | ₩80,982 | -4.85% | 287.3만 |
|---|
| 2026.01.20 | ₩92,679 | ₩101,735 | ₩81,636 | ₩83,440 | -9.97% | 268.7만 |
|---|
| 2026.01.16 | ₩90,588 | ₩104,217 | ₩90,588 | ₩97,756 | +7.91% | 259.7만 |
|---|
| 2026.01.15 | ₩85,444 | ₩90,735 | ₩79,579 | ₩87,248 | +2.11% | 258.5만 |
|---|
| 2026.01.14 | ₩79,231 | ₩90,211 | ₩75,985 | ₩89,306 | +12.72% | 207.1만 |
|---|
| 2026.01.13 | ₩84,509 | ₩85,832 | ₩78,296 | ₩79,899 | -5.45% | 176만 |
|---|
| 2026.01.12 | ₩76,993 | ₩84,068 | ₩74,368 | ₩82,505 | +7.16% | 203.8만 |
|---|
| 2026.01.09 | ₩76,639 | ₩83,208 | ₩72,885 | ₩76,987 | +0.45% | 247.4만 |
|---|
| 2026.01.08 | ₩77,895 | ₩86,166 | ₩72,433 | ₩73,700 | -5.39% | 264.7만 |
|---|
| 2026.01.07 | ₩76,011 | ₩79,338 | ₩71,562 | ₩75,691 | -0.42% | 300.6만 |
|---|
| 2026.01.06 | ₩65,469 | ₩79,734 | ₩59,243 | ₩79,352 | +21.20% | 368만 |
|---|
| 2026.01.05 | ₩60,339 | ₩66,458 | ₩54,941 | ₩66,178 | +9.68% | 280.1만 |
|---|
| 2026.01.02 | ₩54,801 | ₩62,770 | ₩48,731 | ₩62,664 | +14.35% | 342만 |
|---|
| 2025.12.31 | ₩56,317 | ₩58,441 | ₩52,295 | ₩53,164 | -5.60% | 126.6만 |
|---|
| 2025.12.30 | ₩59,176 | ₩61,822 | ₩54,366 | ₩54,366 | -8.13% | 290.6만 |
|---|
| 2025.12.29 | ₩60,579 | ₩66,383 | ₩60,365 | ₩61,755 | +1.94% | 183.7만 |
|---|
| 2025.12.26 | ₩74,288 | ₩74,888 | ₩62,303 | ₩62,677 | -15.63% | 209.1만 |
|---|
| 2025.12.24 | ₩77,414 | ₩80,821 | ₩71,041 | ₩75,276 | -2.76% | 138.7만 |
|---|
| 2025.12.23 | ₩69,331 | ₩79,608 | ₩67,955 | ₩75,717 | +9.21% | 295만 |
|---|
| 2025.12.22 | ₩68,048 | ₩78,162 | ₩67,822 | ₩76,479 | +12.39% | 408.5만 |
|---|
| 2025.12.19 | ₩49,222 | ₩63,866 | ₩48,661 | ₩63,773 | +29.56% | 406.2만 |
|---|
| 2025.12.18 | ₩41,981 | ₩47,566 | ₩41,620 | ₩47,191 | +12.41% | 281.4만 |
|---|
| 2025.12.17 | ₩42,074 | ₩42,836 | ₩37,411 | ₩38,587 | -8.29% | 170.4만 |
|---|
| 2025.12.16 | ₩38,974 | ₩42,756 | ₩36,795 | ₩40,992 | +5.18% | 248.2만 |
|---|
| 2025.12.15 | ₩53,605 | ₩56,117 | ₩40,310 | ₩40,778 | -23.93% | 266.4만 |
|---|
| 2025.12.12 | ₩52,790 | ₩57,359 | ₩48,006 | ₩50,892 | -3.59% | 313.6만 |
|---|
| 2025.12.11 | ₩45,161 | ₩55,395 | ₩44,105 | ₩54,540 | +20.77% | 240.6만 |
|---|
| 2025.12.10 | ₩39,389 | ₩47,071 | ₩37,545 | ₩45,207 | +14.77% | 223.1만 |
|---|
| 2025.12.09 | ₩36,102 | ₩39,682 | ₩34,846 | ₩39,228 | +8.66% | 77.7만 |
|---|
| 2025.12.08 | ₩34,663 | ₩37,709 | ₩33,496 | ₩36,663 | +5.77% | 143.4만 |
|---|
| 2025.12.05 | ₩32,966 | ₩34,049 | ₩31,399 | ₩33,274 | +0.93% | 108.5만 |
|---|
| 2025.12.04 | ₩28,998 | ₩34,062 | ₩28,156 | ₩33,715 | +16.26% | 182.2만 |
|---|
| 2025.12.03 | ₩24,727 | ₩27,996 | ₩24,273 | ₩27,996 | +13.22% | 94.4만 |
|---|
| 2025.12.02 | ₩23,186 | ₩25,867 | ₩23,003 | ₩24,682 | +6.45% | 60.9만 |
|---|
| 2025.12.01 | ₩23,769 | ₩24,037 | ₩22,447 | ₩22,990 | -3.28% | 74.6만 |
|---|
| 2025.11.28 | ₩25,520 | ₩25,698 | ₩24,649 | ₩25,110 | -1.61% | 44.7만 |
|---|
| 2025.11.26 | ₩26,455 | ₩26,809 | ₩24,201 | ₩24,905 | -5.86% | 84.5만 |
|---|
| 2025.11.25 | ₩24,967 | ₩25,876 | ₩23,159 | ₩25,751 | +3.14% | 79.9만 |
|---|
| 2025.11.24 | ₩23,502 | ₩25,653 | ₩21,979 | ₩25,618 | +9.00% | 108.1만 |
|---|
| 2025.11.21 | ₩22,611 | ₩23,916 | ₩20,073 | ₩23,128 | +2.28% | 166.9만 |
|---|
| 2025.11.20 | ₩30,557 | ₩30,731 | ₩22,108 | ₩22,211 | -27.31% | 171만 |
|---|
| 2025.11.19 | ₩26,125 | ₩28,611 | ₩26,010 | ₩27,470 | +5.15% | 122.5만 |
|---|
| 2025.11.18 | ₩25,965 | ₩27,457 | ₩24,509 | ₩26,406 | +1.70% | 137.8만 |
|---|
| 2025.11.17 | ₩29,532 | ₩30,196 | ₩25,774 | ₩27,101 | -8.23% | 130만 |
|---|
| 2025.11.14 | ₩27,885 | ₩32,289 | ₩26,954 | ₩30,094 | +7.92% | 207.2만 |
|---|
| 2025.11.13 | ₩34,841 | ₩35,781 | ₩28,517 | ₩29,764 | -14.57% | 208.4만 |
|---|
| 2025.11.12 | ₩39,870 | ₩44,760 | ₩36,422 | ₩36,788 | -7.73% | 174.7만 |
|---|
| 2025.11.11 | ₩45,980 | ₩47,307 | ₩38,663 | ₩38,663 | -15.91% | 201.7만 |
|---|
| 2025.11.10 | ₩42,609 | ₩43,571 | ₩38,044 | ₩39,700 | -6.83% | 154.4만 |
|---|
| 2025.11.07 | ₩34,008 | ₩39,963 | ₩31,621 | ₩39,277 | +15.49% | 163.8만 |
|---|
| 2025.11.06 | ₩47,272 | ₩47,378 | ₩36,164 | ₩36,387 | -23.03% | 127.6만 |
|---|
| 2025.11.05 | ₩48,479 | ₩49,369 | ₩45,508 | ₩48,051 | -0.88% | 64.1만 |
|---|
| 2025.11.04 | ₩51,333 | ₩53,859 | ₩48,300 | ₩48,309 | -5.89% | 69.2만 |
|---|
| 2025.11.03 | ₩60,214 | ₩60,642 | ₩53,342 | ₩57,430 | -4.62% | 58.7만 |
|---|
| 2025.10.31 | ₩58,789 | ₩61,608 | ₩55,912 | ₩60,575 | +3.04% | 69.1만 |
|---|
| 2025.10.30 | ₩65,033 | ₩65,040 | ₩56,785 | ₩56,834 | -12.61% | 87.7만 |
|---|
| 2025.10.29 | ₩63,541 | ₩69,834 | ₩62,343 | ₩67,447 | +6.15% | 94.7만 |
|---|
| 2025.10.28 | ₩66,725 | ₩68,474 | ₩62,616 | ₩62,837 | -5.83% | 55.7만 |
|---|
| 2025.10.27 | ₩67,447 | ₩68,053 | ₩63,808 | ₩66,601 | -1.25% | 53.2만 |
|---|
| 2025.10.24 | ₩64,975 | ₩67,790 | ₩62,931 | ₩64,547 | -0.66% | 68.3만 |
|---|
| 2025.10.23 | ₩58,860 | ₩64,515 | ₩57,769 | ₩62,650 | +6.44% | 80.6만 |
|---|
| 2025.10.22 | ₩62,410 | ₩64,164 | ₩52,843 | ₩57,043 | -8.60% | 158.8만 |
|---|
| 2025.10.21 | ₩72,181 | ₩72,181 | ₩66,178 | ₩67,117 | -7.02% | 71만 |
|---|
| 2025.10.20 | ₩74,795 | ₩81,441 | ₩70,039 | ₩71,317 | -4.65% | 137.8만 |
|---|
| 2025.10.17 | ₩68,373 | ₩73,672 | ₩63,844 | ₩69,099 | +1.06% | 114.2만 |
|---|
| 2025.10.16 | ₩77,650 | ₩82,220 | ₩69,745 | ₩70,760 | -8.87% | 121.7만 |
|---|
| 2025.10.15 | ₩77,860 | ₩85,830 | ₩71,326 | ₩75,829 | -2.61% | 165.9만 |
|---|
| 2025.10.14 | ₩67,848 | ₩76,604 | ₩61,252 | ₩73,223 | +7.92% | 177.4만 |
|---|
| 2025.10.13 | ₩73,223 | ₩77,913 | ₩66,654 | ₩67,848 | -7.34% | 133.3만 |
|---|
| 2025.10.10 | ₩79,445 | ₩85,066 | ₩65,474 | ₩65,474 | -17.59% | 254.6만 |
|---|