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 | ₩21,943 | ₩22,317 | ₩20,793 | ₩21,568 | -1.71% | 205.7만 |
| 2026.10.08 | ₩23,213 | ₩23,865 | ₩21,287 | ₩21,742 | -6.34% | 287.4만 |
| 2026.10.07 | ₩24,898 | ₩24,965 | ₩23,240 | ₩24,082 | -3.28% | 362.1만 |
| 2026.10.06 | ₩26,101 | ₩28,535 | ₩25,406 | ₩26,302 | +0.77% | 468만 |
| 2026.10.05 | ₩25,439 | ₩25,439 | ₩23,815 | ₩24,978 | -1.81% | 278.6만 |
| 2026.10.02 | ₩24,430 | ₩27,024 | ₩23,975 | ₩25,566 | +4.65% | 446.6만 |
| 2026.10.01 | ₩24,523 | ₩24,751 | ₩22,705 | ₩23,320 | -4.91% | 364.9만 |
| 2026.09.30 | ₩23,561 | ₩26,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,892 |
| -2.84% |
| 343.2만 |
| 2026.09.29 | ₩25,566 | ₩25,994 | ₩22,705 | ₩22,892 | -10.46% | 215.3만 |
|---|
| 2026.09.28 | ₩25,419 | ₩25,713 | ₩24,243 | ₩24,590 | -3.26% | 135.1만 |
|---|
| 2026.09.25 | ₩25,954 | ₩26,810 | ₩25,060 | ₩25,860 | -0.36% | 268.7만 |
|---|
| 2026.09.24 | ₩23,066 | ₩26,930 | ₩22,598 | ₩25,647 | +11.19% | 378.9만 |
|---|
| 2026.09.23 | ₩25,245 | ₩25,713 | ₩23,333 | ₩23,454 | -7.10% | 362.4만 |
|---|
| 2026.09.22 | ₩24,550 | ₩25,018 | ₩23,413 | ₩24,617 | +0.27% | 367.1만 |
|---|
| 2026.09.21 | ₩20,485 | ₩23,333 | ₩20,485 | ₩23,293 | +13.71% | 395.1만 |
|---|
| 2026.09.18 | ₩22,598 | ₩22,611 | ₩19,522 | ₩20,017 | -11.42% | 372.3만 |
|---|
| 2026.09.17 | ₩20,779 | ₩22,477 | ₩20,601 | ₩22,157 | +6.63% | 373.8만 |
|---|
| 2026.09.16 | ₩19,669 | ₩20,151 | ₩18,426 | ₩19,656 | -0.07% | 202.8만 |
|---|
| 2026.09.15 | ₩19,776 | ₩20,886 | ₩18,667 | ₩19,563 | -1.08% | 315.6만 |
|---|
| 2026.09.14 | ₩17,797 | ₩19,482 | ₩17,787 | ₩18,961 | +6.54% | 156.1만 |
|---|
| 2026.09.11 | ₩18,854 | ₩20,405 | ₩18,693 | ₩19,242 | +2.06% | 271.1만 |
|---|
| 2026.09.10 | ₩18,520 | ₩20,499 | ₩18,453 | ₩18,707 | +1.01% | 321.6만 |
|---|
| 2026.09.09 | ₩22,130 | ₩22,371 | ₩19,349 | ₩19,375 | -12.45% | 527.4만 |
|---|
| 2026.09.08 | ₩20,779 | ₩22,250 | ₩20,140 | ₩21,221 | +2.12% | 336.5만 |
|---|
| 2026.09.04 | ₩20,472 | ₩20,659 | ₩19,549 | ₩20,231 | -1.18% | 252.4만 |
|---|
| 2026.09.03 | ₩20,552 | ₩20,659 | ₩19,095 | ₩19,977 | -2.80% | 290.5만 |
|---|
| 2026.09.02 | ₩19,121 | ₩19,830 | ₩18,600 | ₩19,536 | +2.17% | 246.6만 |
|---|
| 2026.09.01 | ₩19,068 | ₩20,104 | ₩18,867 | ₩19,228 | +0.84% | 138.6만 |
|---|
| 2026.08.31 | ₩20,031 | ₩20,231 | ₩19,429 | ₩20,164 | +0.67% | 112.7만 |
|---|
| 2026.08.28 | ₩22,076 | ₩22,076 | ₩19,870 | ₩20,472 | -7.27% | 200.3만 |
|---|
| 2026.08.27 | ₩22,130 | ₩22,598 | ₩21,194 | ₩22,544 | +1.87% | 120.4만 |
|---|
| 2026.08.26 | ₩21,849 | ₩22,694 | ₩21,461 | ₩21,715 | -0.61% | 113.2만 |
|---|
| 2026.08.25 | ₩24,095 | ₩24,256 | ₩21,943 | ₩22,223 | -7.77% | 144.6만 |
|---|
| 2026.08.24 | ₩25,152 | ₩25,152 | ₩23,093 | ₩23,173 | -7.87% | 145.5만 |
|---|
| 2026.08.21 | ₩27,478 | ₩28,025 | ₩25,473 | ₩26,315 | -4.23% | 118.7만 |
|---|
| 2026.08.20 | ₩28,441 | ₩28,441 | ₩25,713 | ₩26,583 | -6.54% | 186.7만 |
|---|
| 2026.08.19 | ₩29,992 | ₩30,126 | ₩27,278 | ₩28,802 | -3.97% | 181.8만 |
|---|
| 2026.08.18 | ₩31,075 | ₩33,028 | ₩29,671 | ₩31,530 | +1.46% | 159.1만 |
|---|
| 2026.08.17 | ₩33,322 | ₩36,718 | ₩32,760 | ₩33,910 | +1.77% | 265만 |
|---|
| 2026.08.14 | ₩31,918 | ₩34,298 | ₩31,109 | ₩32,426 | +1.59% | 175.1만 |
|---|
| 2026.08.13 | ₩31,022 | ₩35,822 | ₩30,621 | ₩32,359 | +4.31% | 235.7만 |
|---|
| 2026.08.12 | ₩32,453 | ₩34,137 | ₩30,915 | ₩33,282 | +2.55% | 222.8만 |
|---|
| 2026.08.11 | ₩29,310 | ₩33,536 | ₩28,816 | ₩32,426 | +10.63% | 478.7만 |
|---|
| 2026.08.10 | ₩35,956 | ₩38,136 | ₩32,253 | ₩32,680 | -9.11% | 483.3만 |
|---|
| 2026.08.07 | ₩31,677 | ₩35,187 | ₩30,701 | ₩34,913 | +10.22% | 343.3만 |
|---|
| 2026.08.06 | ₩26,770 | ₩32,827 | ₩26,743 | ₩29,391 | +9.79% | 202.9만 |
|---|
| 2026.08.05 | ₩28,882 | ₩30,634 | ₩27,251 | ₩28,735 | -0.51% | 207.4만 |
|---|
| 2026.08.04 | ₩27,452 | ₩29,344 | ₩26,969 | ₩28,481 | +3.75% | 268.5만 |
|---|
| 2026.08.03 | ₩20,766 | ₩25,673 | ₩19,990 | ₩25,553 | +23.05% | 227.3만 |
|---|
| 2026.07.31 | ₩22,852 | ₩23,801 | ₩20,392 | ₩21,889 | -4.21% | 200.7만 |
|---|
| 2026.07.30 | ₩19,456 | ₩21,836 | ₩18,720 | ₩21,742 | +11.75% | 305.2만 |
|---|
| 2026.07.29 | ₩21,281 | ₩21,765 | ₩17,772 | ₩18,025 | -15.30% | 360.7만 |
|---|
| 2026.07.28 | ₩22,163 | ₩22,424 | ₩18,927 | ₩21,648 | -2.32% | 289.8만 |
|---|
| 2026.07.27 | ₩22,377 | ₩24,791 | ₩21,850 | ₩23,841 | +6.54% | 291.6만 |
|---|
| 2026.07.24 | ₩26,048 | ₩26,048 | ₩21,488 | ₩21,822 | -16.22% | 304.5만 |
|---|
| 2026.07.23 | ₩25,152 | ₩27,037 | ₩24,082 | ₩26,409 | +5.00% | 236.8만 |
|---|
| 2026.07.22 | ₩26,863 | ₩28,668 | ₩25,941 | ₩26,275 | -2.19% | 386.8만 |
|---|
| 2026.07.21 | ₩23,841 | ₩26,296 | ₩23,561 | ₩25,847 | +8.41% | 365.9만 |
|---|
| 2026.07.20 | ₩25,419 | ₩26,168 | ₩23,226 | ₩23,467 | -7.68% | 271.9만 |
|---|
| 2026.07.17 | ₩23,614 | ₩27,010 | ₩22,571 | ₩24,791 | +4.98% | 316.2만 |
|---|
| 2026.07.16 | ₩29,792 | ₩30,220 | ₩23,601 | ₩24,657 | -17.24% | 588.3만 |
|---|
| 2026.07.15 | ₩34,886 | ₩36,477 | ₩31,049 | ₩32,199 | -7.70% | 247.2만 |
|---|
| 2026.07.14 | ₩34,699 | ₩37,708 | ₩34,271 | ₩34,485 | -0.62% | 236만 |
|---|
| 2026.07.13 | ₩35,702 | ₩35,702 | ₩31,838 | ₩32,800 | -8.13% | 217.4만 |
|---|
| 2026.07.10 | ₩37,801 | ₩37,815 | ₩34,900 | ₩36,705 | -2.90% | 227.7만 |
|---|
| 2026.07.09 | ₩41,866 | ₩41,866 | ₩38,069 | ₩38,229 | -8.69% | 293.4만 |
|---|
| 2026.07.08 | ₩41,866 | ₩41,880 | ₩36,798 | ₩38,978 | -6.90% | 310.5만 |
|---|
| 2026.07.07 | ₩46,132 | ₩46,894 | ₩38,563 | ₩39,085 | -15.28% | 311.2만 |
|---|
| 2026.07.06 | ₩57,738 | ₩59,717 | ₩48,539 | ₩49,408 | -14.43% | 231.5만 |
|---|
| 2026.07.02 | ₩58,474 | ₩65,480 | ₩55,024 | ₩57,912 | -0.96% | 278.3만 |
|---|
| 2026.07.01 | ₩58,801 | ₩66,416 | ₩54,759 | ₩57,658 | -1.94% | 270.8만 |
|---|
| 2026.06.30 | ₩54,502 | ₩62,365 | ₩52,737 | ₩59,583 | +9.32% | 399.5만 |
|---|
| 2026.06.29 | ₩48,920 | ₩56,481 | ₩47,335 | ₩55,371 | +13.19% | 641.7만 |
|---|
| 2026.06.26 | ₩38,777 | ₩43,765 | ₩38,577 | ₩42,080 | +8.52% | 314.1만 |
|---|
| 2026.06.25 | ₩44,012 | ₩44,046 | ₩37,828 | ₩38,604 | -12.29% | 320.7만 |
|---|
| 2026.06.24 | ₩53,326 | ₩53,339 | ₩42,725 | ₩43,417 | -18.58% | 300.6만 |
|---|
| 2026.06.23 | ₩55,559 | ₩62,579 | ₩54,262 | ₩54,542 | -1.83% | 197.6만 |
|---|
| 2026.06.22 | ₩69,759 | ₩70,000 | ₩55,974 | ₩60,787 | -12.86% | 315.6만 |
|---|
| 2026.06.18 | ₩72,146 | ₩72,968 | ₩61,776 | ₩70,134 | -2.79% | 273.8만 |
|---|
| 2026.06.17 | ₩66,376 | ₩75,509 | ₩66,202 | ₩71,016 | +6.99% | 255.2만 |
|---|
| 2026.06.16 | ₩70,869 | ₩72,139 | ₩64,959 | ₩66,924 | -5.57% | 292.6만 |
|---|
| 2026.06.15 | ₩71,671 | ₩75,175 | ₩68,930 | ₩73,142 | +2.05% | 362.2만 |
|---|
| 2026.06.12 | ₩87,262 | ₩87,570 | ₩60,800 | ₩64,584 | -25.99% | 853.1만 |
|---|
| 2026.06.11 | ₩71,437 | ₩82,997 | ₩70,281 | ₩82,462 | +15.43% | 313.2만 |
|---|
| 2026.06.10 | ₩73,811 | ₩79,240 | ₩68,970 | ₩69,666 | -5.62% | 175.3만 |
|---|
| 2026.06.09 | ₩89,054 | ₩90,823 | ₩64,183 | ₩74,346 | -16.52% | 315.8만 |
|---|
| 2026.06.08 | ₩83,425 | ₩85,798 | ₩78,865 | ₩82,048 | -1.65% | 179만 |
|---|
| 2026.06.05 | ₩83,599 | ₩89,322 | ₩71,968 | ₩77,367 | -7.45% | 305.2만 |
|---|
| 2026.06.04 | ₩82,208 | ₩96,569 | ₩78,785 | ₩92,531 | +12.56% | 317.4만 |
|---|
| 2026.06.03 | ₩92,664 | ₩97,391 | ₩83,304 | ₩84,842 | -8.44% | 293만 |
|---|
| 2026.06.02 | ₩102,105 | ₩106,705 | ₩97,799 | ₩98,722 | -3.31% | 320.3만 |
|---|
| 2026.06.01 | ₩116,666 | ₩123,085 | ₩96,288 | ₩97,278 | -16.62% | 528.1만 |
|---|
| 2026.05.29 | ₩130,907 | ₩139,064 | ₩119,494 | ₩137,860 | +5.31% | 323.1만 |
|---|
| 2026.05.28 | ₩145,916 | ₩152,920 | ₩136,122 | ₩147,234 | +0.90% | 262.7만 |
|---|
| 2026.05.27 | ₩151,392 | ₩153,545 | ₩128,193 | ₩152,034 | +0.42% | 372.2만 |
|---|
| 2026.05.26 | ₩136,429 | ₩143,810 | ₩130,279 | ₩138,462 | +1.49% | 313.3만 |
|---|
| 2026.05.22 | ₩117,937 | ₩131,816 | ₩117,937 | ₩124,783 | +5.80% | 443.9만 |
|---|
| 2026.05.21 | ₩108,309 | ₩117,576 | ₩104,605 | ₩107,413 | -0.83% | 399.6만 |
|---|
| 2026.05.20 | ₩111,699 | ₩125,799 | ₩106,464 | ₩123,660 | +10.71% | 354.4만 |
|---|
| 2026.05.19 | ₩109,352 | ₩115,984 | ₩90,049 | ₩110,997 | +1.50% | 441.9만 |
|---|
| 2026.05.18 | ₩122,349 | ₩131,308 | ₩109,767 | ₩119,220 | -2.56% | 449.5만 |
|---|
| 2026.05.15 | ₩114,193 | ₩118,057 | ₩102,680 | ₩108,109 | -5.33% | 240.9만 |
|---|
| 2026.05.14 | ₩105,876 | ₩123,760 | ₩103,241 | ₩122,510 | +15.71% | 326.2만 |
|---|
| 2026.05.13 | ₩107,881 | ₩113,096 | ₩96,248 | ₩108,135 | +0.24% | 338.1만 |
|---|
| 2026.05.12 | ₩89,355 | ₩103,763 | ₩89,322 | ₩97,411 | +9.02% | 400.8만 |
|---|
| 2026.05.11 | ₩79,427 | ₩106,972 | ₩76,953 | ₩97,037 | +22.17% | 669.9만 |
|---|
| 2026.05.08 | ₩55,986 | ₩79,520 | ₩55,920 | ₩79,293 | +41.63% | 974.5만 |
|---|
| 2026.05.07 | ₩55,050 | ₩55,278 | ₩46,412 | ₩47,282 | -14.11% | 365만 |
|---|
| 2026.05.06 | ₩49,087 | ₩55,238 | ₩48,137 | ₩55,157 | +12.37% | 293.4만 |
|---|
| 2026.05.05 | ₩52,884 | ₩53,219 | ₩45,273 | ₩48,084 | -9.08% | 230.8만 |
|---|
| 2026.05.04 | ₩47,723 | ₩51,828 | ₩45,062 | ₩49,969 | +4.71% | 206.5만 |
|---|
| 2026.05.01 | ₩54,114 | ₩54,569 | ₩47,723 | ₩48,204 | -10.92% | 226.5만 |
|---|
| 2026.04.30 | ₩47,068 | ₩54,288 | ₩46,867 | ₩53,078 | +12.77% | 231.6만 |
|---|
| 2026.04.29 | ₩47,696 | ₩47,696 | ₩42,789 | ₩46,399 | -2.72% | 217.7만 |
|---|
| 2026.04.28 | ₩50,210 | ₩52,550 | ₩47,201 | ₩48,498 | -3.41% | 126.3만 |
|---|
| 2026.04.27 | ₩49,809 | ₩53,486 | ₩46,667 | ₩53,299 | +7.01% | 190.3만 |
|---|
| 2026.04.24 | ₩58,835 | ₩58,835 | ₩49,234 | ₩50,050 | -14.93% | 262.3만 |
|---|
| 2026.04.23 | ₩64,183 | ₩64,919 | ₩52,430 | ₩56,722 | -11.63% | 254.2만 |
|---|
| 2026.04.22 | ₩65,253 | ₩68,730 | ₩61,308 | ₩64,504 | -1.15% | 221.3만 |
|---|
| 2026.04.21 | ₩64,985 | ₩67,526 | ₩58,647 | ₩60,025 | -7.63% | 321.6만 |
|---|
| 2026.04.20 | ₩57,745 | ₩65,333 | ₩57,591 | ₩64,090 | +10.99% | 340만 |
|---|
| 2026.04.17 | ₩56,882 | ₩60,640 | ₩56,142 | ₩57,725 | +1.48% | 320.8만 |
|---|
| 2026.04.16 | ₩48,124 | ₩55,986 | ₩48,124 | ₩55,291 | +14.89% | 558만 |
|---|
| 2026.04.15 | ₩44,273 | ₩45,329 | ₩39,503 | ₩44,179 | -0.21% | 302.7만 |
|---|
| 2026.04.14 | ₩44,186 | ₩45,579 | ₩40,556 | ₩42,535 | -3.74% | 373.8만 |
|---|
| 2026.04.13 | ₩36,812 | ₩41,786 | ₩36,317 | ₩40,850 | +10.97% | 265.6만 |
|---|
| 2026.04.10 | ₩37,454 | ₩40,115 | ₩36,050 | ₩37,895 | +1.18% | 239.2만 |
|---|
| 2026.04.09 | ₩39,379 | ₩40,048 | ₩36,373 | ₩36,772 | -6.62% | 223만 |
|---|
| 2026.04.08 | ₩42,481 | ₩44,282 | ₩37,948 | ₩39,272 | -7.55% | 340.3만 |
|---|
| 2026.04.07 | ₩37,133 | ₩38,376 | ₩33,750 | ₩36,464 | -1.80% | 320.3만 |
|---|
| 2026.04.06 | ₩37,962 | ₩40,810 | ₩36,678 | ₩37,841 | -0.32% | 300.7만 |
|---|
| 2026.04.02 | ₩31,797 | ₩39,740 | ₩31,690 | ₩37,908 | +19.22% | 412.2만 |
|---|
| 2026.04.01 | ₩35,615 | ₩38,991 | ₩35,408 | ₩35,662 | +0.13% | 424.6만 |
|---|
| 2026.03.31 | ₩31,717 | ₩34,619 | ₩29,284 | ₩34,191 | +7.80% | 407.1만 |
|---|
| 2026.03.30 | ₩31,811 | ₩32,092 | ₩26,476 | ₩27,679 | -12.99% | 286.2만 |
|---|
| 2026.03.27 | ₩37,240 | ₩37,280 | ₩30,795 | ₩31,450 | -15.55% | 346만 |
|---|
| 2026.03.26 | ₩43,391 | ₩44,955 | ₩36,772 | ₩37,186 | -14.30% | 322.9만 |
|---|
| 2026.03.25 | ₩41,438 | ₩48,405 | ₩41,438 | ₩45,838 | +10.62% | 450.2만 |
|---|
| 2026.03.24 | ₩39,112 | ₩41,117 | ₩36,264 | ₩38,082 | -2.63% | 254.3만 |
|---|
| 2026.03.23 | ₩40,435 | ₩42,120 | ₩38,136 | ₩40,489 | +0.13% | 271.1만 |
|---|
| 2026.03.20 | ₩45,570 | ₩48,084 | ₩38,510 | ₩39,727 | -12.82% | 288.7만 |
|---|
| 2026.03.19 | ₩41,839 | ₩46,533 | ₩40,783 | ₩45,463 | +8.66% | 231만 |
|---|
| 2026.03.18 | ₩51,908 | ₩52,951 | ₩42,561 | ₩42,775 | -17.59% | 393.8만 |
|---|
| 2026.03.17 | ₩46,506 | ₩55,652 | ₩46,132 | ₩55,559 | +19.47% | 265.9만 |
|---|
| 2026.03.16 | ₩43,671 | ₩47,469 | ₩42,896 | ₩46,132 | +5.63% | 175.4만 |
|---|
| 2026.03.13 | ₩43,645 | ₩46,158 | ₩41,412 | ₩42,642 | -2.30% | 190.6만 |
|---|
| 2026.03.12 | ₩47,041 | ₩48,137 | ₩42,588 | ₩42,775 | -9.07% | 228.4만 |
|---|
| 2026.03.11 | ₩43,725 | ₩49,053 | ₩42,896 | ₩47,442 | +8.50% | 188.2만 |
|---|
| 2026.03.10 | ₩45,490 | ₩48,819 | ₩43,270 | ₩43,671 | -4.00% | 190.2만 |
|---|
| 2026.03.09 | ₩43,979 | ₩47,746 | ₩42,267 | ₩47,028 | +6.93% | 170만 |
|---|
| 2026.03.06 | ₩42,709 | ₩51,694 | ₩42,709 | ₩45,356 | +6.20% | 210.9만 |
|---|
| 2026.03.05 | ₩46,546 | ₩48,325 | ₩41,732 | ₩45,263 | -2.76% | 156.3만 |
|---|
| 2026.03.04 | ₩46,419 | ₩50,624 | ₩44,741 | ₩47,750 | +2.87% | 187.8만 |
|---|
| 2026.03.03 | ₩43,965 | ₩49,622 | ₩40,302 | ₩45,436 | +3.35% | 163.6만 |
|---|
| 2026.03.02 | ₩41,037 | ₩48,071 | ₩40,823 | ₩46,693 | +13.78% | 194.4만 |
|---|
| 2026.02.27 | ₩42,348 | ₩44,982 | ₩37,674 | ₩44,260 | +4.52% | 277.6만 |
|---|
| 2026.02.26 | ₩45,463 | ₩49,341 | ₩44,246 | ₩49,327 | +8.50% | 259만 |
|---|
| 2026.02.25 | ₩47,228 | ₩48,137 | ₩44,460 | ₩46,051 | -2.49% | 135.5만 |
|---|
| 2026.02.24 | ₩44,407 | ₩45,907 | ₩41,519 | ₩45,838 | +3.22% | 117만 |
|---|
| 2026.02.23 | ₩44,220 | ₩47,549 | ₩43,872 | ₩46,225 | +4.54% | 123.6만 |
|---|
| 2026.02.20 | ₩53,860 | ₩57,725 | ₩45,089 | ₩47,135 | -12.49% | 226.5만 |
|---|
| 2026.02.19 | ₩50,103 | ₩56,227 | ₩49,488 | ₩55,505 | +10.78% | 173.4만 |
|---|
| 2026.02.18 | ₩47,763 | ₩54,274 | ₩46,707 | ₩52,497 | +9.91% | 167.5만 |
|---|
| 2026.02.17 | ₩41,612 | ₩47,803 | ₩40,199 | ₩46,573 | +11.92% | 134.6만 |
|---|
| 2026.02.13 | ₩42,561 | ₩46,078 | ₩40,970 | ₩43,404 | +1.98% | 145.7만 |
|---|
| 2026.02.12 | ₩43,778 | ₩44,955 | ₩38,855 | ₩41,679 | -4.80% | 171.5만 |
|---|
| 2026.02.11 | ₩51,694 | ₩51,694 | ₩42,976 | ₩46,586 | -9.88% | 228.2만 |
|---|
| 2026.02.10 | ₩53,606 | ₩55,037 | ₩49,247 | ₩49,983 | -6.76% | 119.6만 |
|---|
| 2026.02.09 | ₩50,611 | ₩56,882 | ₩48,418 | ₩55,625 | +9.91% | 169.7만 |
|---|
| 2026.02.06 | ₩46,199 | ₩51,079 | ₩43,738 | ₩50,611 | +9.55% | 244.6만 |
|---|
| 2026.02.05 | ₩48,391 | ₩52,563 | ₩41,505 | ₩43,029 | -11.08% | 242.6만 |
|---|
| 2026.02.04 | ₩66,149 | ₩66,149 | ₩45,463 | ₩53,005 | -19.87% | 276.5만 |
|---|
| 2026.02.03 | ₩62,251 | ₩66,256 | ₩57,971 | ₩66,162 | +6.28% | 180.3만 |
|---|
| 2026.02.02 | ₩63,434 | ₩65,975 | ₩55,198 | ₩55,505 | -12.50% | 149.6만 |
|---|
| 2026.01.30 | ₩73,610 | ₩81,499 | ₩61,803 | ₩65,280 | -11.32% | 230.2만 |
|---|
| 2026.01.29 | ₩79,133 | ₩80,964 | ₩70,602 | ₩75,201 | -4.97% | 160.7만 |
|---|
| 2026.01.28 | ₩78,210 | ₩82,826 | ₩75,950 | ₩80,563 | +3.01% | 164.3만 |
|---|
| 2026.01.27 | ₩70,802 | ₩77,688 | ₩69,411 | ₩77,595 | +9.59% | 192.6만 |
|---|
| 2026.01.26 | ₩78,357 | ₩79,133 | ₩66,216 | ₩66,991 | -14.51% | 208.8만 |
|---|
| 2026.01.23 | ₩83,091 | ₩92,663 | ₩77,568 | ₩82,596 | -0.60% | 251.9만 |
|---|
| 2026.01.22 | ₩78,437 | ₩83,706 | ₩68,997 | ₩81,018 | +3.29% | 329.8만 |
|---|
| 2026.01.21 | ₩85,176 | ₩87,249 | ₩71,297 | ₩81,045 | -4.85% | 287.3만 |
|---|
| 2026.01.20 | ₩92,751 | ₩101,815 | ₩81,700 | ₩83,505 | -9.97% | 268.7만 |
|---|
| 2026.01.16 | ₩90,659 | ₩104,298 | ₩90,659 | ₩97,833 | +7.91% | 259.7만 |
|---|
| 2026.01.15 | ₩85,511 | ₩90,806 | ₩79,641 | ₩87,316 | +2.11% | 258.5만 |
|---|
| 2026.01.14 | ₩79,293 | ₩90,282 | ₩76,044 | ₩89,375 | +12.72% | 207.1만 |
|---|
| 2026.01.13 | ₩84,575 | ₩85,899 | ₩78,357 | ₩79,962 | -5.45% | 176만 |
|---|
| 2026.01.12 | ₩77,053 | ₩84,133 | ₩74,426 | ₩82,569 | +7.16% | 203.8만 |
|---|
| 2026.01.09 | ₩76,699 | ₩83,272 | ₩72,942 | ₩77,047 | +0.45% | 247.4만 |
|---|
| 2026.01.08 | ₩77,956 | ₩86,233 | ₩72,490 | ₩73,757 | -5.39% | 264.7만 |
|---|
| 2026.01.07 | ₩76,070 | ₩79,400 | ₩71,618 | ₩75,750 | -0.42% | 300.6만 |
|---|
| 2026.01.06 | ₩65,520 | ₩79,796 | ₩59,289 | ₩79,413 | +21.20% | 368만 |
|---|
| 2026.01.05 | ₩60,386 | ₩66,510 | ₩54,984 | ₩66,229 | +9.68% | 280.1만 |
|---|
| 2026.01.02 | ₩54,843 | ₩62,819 | ₩48,769 | ₩62,712 | +14.35% | 342만 |
|---|
| 2025.12.31 | ₩56,361 | ₩58,487 | ₩52,336 | ₩53,205 | -5.60% | 126.6만 |
|---|
| 2025.12.30 | ₩59,222 | ₩61,870 | ₩54,409 | ₩54,409 | -8.13% | 290.6만 |
|---|
| 2025.12.29 | ₩60,626 | ₩66,435 | ₩60,412 | ₩61,803 | +1.94% | 183.7만 |
|---|
| 2025.12.26 | ₩74,346 | ₩74,946 | ₩62,351 | ₩62,726 | -15.63% | 209.1만 |
|---|
| 2025.12.24 | ₩77,474 | ₩80,884 | ₩71,096 | ₩75,335 | -2.76% | 138.7만 |
|---|
| 2025.12.23 | ₩69,385 | ₩79,670 | ₩68,007 | ₩75,776 | +9.21% | 295만 |
|---|
| 2025.12.22 | ₩68,101 | ₩78,223 | ₩67,875 | ₩76,538 | +12.39% | 408.5만 |
|---|
| 2025.12.19 | ₩49,261 | ₩63,916 | ₩48,699 | ₩63,822 | +29.56% | 406.2만 |
|---|
| 2025.12.18 | ₩42,013 | ₩47,603 | ₩41,652 | ₩47,228 | +12.41% | 281.4만 |
|---|
| 2025.12.17 | ₩42,107 | ₩42,869 | ₩37,440 | ₩38,617 | -8.29% | 170.4만 |
|---|
| 2025.12.16 | ₩39,005 | ₩42,789 | ₩36,824 | ₩41,024 | +5.18% | 248.2만 |
|---|
| 2025.12.15 | ₩53,646 | ₩56,160 | ₩40,342 | ₩40,810 | -23.93% | 266.4만 |
|---|
| 2025.12.12 | ₩52,831 | ₩57,404 | ₩48,044 | ₩50,932 | -3.59% | 313.6만 |
|---|
| 2025.12.11 | ₩45,196 | ₩55,438 | ₩44,139 | ₩54,582 | +20.77% | 240.6만 |
|---|
| 2025.12.10 | ₩39,419 | ₩47,108 | ₩37,574 | ₩45,242 | +14.77% | 223.1만 |
|---|
| 2025.12.09 | ₩36,130 | ₩39,713 | ₩34,873 | ₩39,259 | +8.66% | 77.7만 |
|---|
| 2025.12.08 | ₩34,690 | ₩37,739 | ₩33,522 | ₩36,691 | +5.77% | 143.4만 |
|---|
| 2025.12.05 | ₩32,992 | ₩34,075 | ₩31,423 | ₩33,299 | +0.93% | 108.5만 |
|---|
| 2025.12.04 | ₩29,021 | ₩34,088 | ₩28,178 | ₩33,741 | +16.26% | 182.2만 |
|---|
| 2025.12.03 | ₩24,746 | ₩28,018 | ₩24,292 | ₩28,018 | +13.22% | 94.4만 |
|---|
| 2025.12.02 | ₩23,204 | ₩25,887 | ₩23,021 | ₩24,702 | +6.45% | 60.9만 |
|---|
| 2025.12.01 | ₩23,788 | ₩24,055 | ₩22,464 | ₩23,008 | -3.28% | 74.6만 |
|---|
| 2025.11.28 | ₩25,540 | ₩25,718 | ₩24,668 | ₩25,130 | -1.61% | 44.7만 |
|---|
| 2025.11.26 | ₩26,476 | ₩26,830 | ₩24,220 | ₩24,924 | -5.86% | 84.5만 |
|---|
| 2025.11.25 | ₩24,987 | ₩25,896 | ₩23,177 | ₩25,771 | +3.14% | 79.9만 |
|---|
| 2025.11.24 | ₩23,520 | ₩25,673 | ₩21,996 | ₩25,638 | +9.00% | 108.1만 |
|---|
| 2025.11.21 | ₩22,629 | ₩23,935 | ₩20,088 | ₩23,146 | +2.28% | 166.9만 |
|---|
| 2025.11.20 | ₩30,581 | ₩30,754 | ₩22,125 | ₩22,228 | -27.31% | 171만 |
|---|
| 2025.11.19 | ₩26,146 | ₩28,633 | ₩26,030 | ₩27,492 | +5.15% | 122.5만 |
|---|
| 2025.11.18 | ₩25,985 | ₩27,478 | ₩24,528 | ₩26,427 | +1.70% | 137.8만 |
|---|
| 2025.11.17 | ₩29,555 | ₩30,220 | ₩25,794 | ₩27,122 | -8.23% | 130만 |
|---|
| 2025.11.14 | ₩27,906 | ₩32,314 | ₩26,975 | ₩30,117 | +7.92% | 207.2만 |
|---|
| 2025.11.13 | ₩34,868 | ₩35,809 | ₩28,539 | ₩29,787 | -14.57% | 208.4만 |
|---|
| 2025.11.12 | ₩39,901 | ₩44,795 | ₩36,451 | ₩36,816 | -7.73% | 174.7만 |
|---|
| 2025.11.11 | ₩46,016 | ₩47,344 | ₩38,693 | ₩38,693 | -15.91% | 201.7만 |
|---|
| 2025.11.10 | ₩42,642 | ₩43,604 | ₩38,073 | ₩39,731 | -6.83% | 154.4만 |
|---|
| 2025.11.07 | ₩34,035 | ₩39,994 | ₩31,646 | ₩39,308 | +15.49% | 163.8만 |
|---|
| 2025.11.06 | ₩47,308 | ₩47,415 | ₩36,192 | ₩36,415 | -23.03% | 127.6만 |
|---|
| 2025.11.05 | ₩48,516 | ₩49,408 | ₩45,543 | ₩48,088 | -0.88% | 64.1만 |
|---|
| 2025.11.04 | ₩51,373 | ₩53,901 | ₩48,338 | ₩48,347 | -5.89% | 69.2만 |
|---|
| 2025.11.03 | ₩60,261 | ₩60,689 | ₩53,383 | ₩57,475 | -4.62% | 58.7만 |
|---|
| 2025.10.31 | ₩58,835 | ₩61,656 | ₩55,955 | ₩60,622 | +3.04% | 69.1만 |
|---|
| 2025.10.30 | ₩65,084 | ₩65,091 | ₩56,829 | ₩56,878 | -12.61% | 87.7만 |
|---|
| 2025.10.29 | ₩63,590 | ₩69,888 | ₩62,391 | ₩67,499 | +6.15% | 94.7만 |
|---|
| 2025.10.28 | ₩66,777 | ₩68,528 | ₩62,665 | ₩62,886 | -5.83% | 55.7만 |
|---|
| 2025.10.27 | ₩67,499 | ₩68,106 | ₩63,858 | ₩66,652 | -1.25% | 53.2만 |
|---|
| 2025.10.24 | ₩65,026 | ₩67,843 | ₩62,980 | ₩64,598 | -0.66% | 68.3만 |
|---|
| 2025.10.23 | ₩58,906 | ₩64,565 | ₩57,814 | ₩62,699 | +6.44% | 80.6만 |
|---|
| 2025.10.22 | ₩62,458 | ₩64,214 | ₩52,884 | ₩57,087 | -8.60% | 158.8만 |
|---|
| 2025.10.21 | ₩72,237 | ₩72,237 | ₩66,229 | ₩67,170 | -7.02% | 71만 |
|---|
| 2025.10.20 | ₩74,854 | ₩81,505 | ₩70,093 | ₩71,373 | -4.65% | 137.8만 |
|---|
| 2025.10.17 | ₩68,426 | ₩73,729 | ₩63,893 | ₩69,153 | +1.06% | 114.2만 |
|---|
| 2025.10.16 | ₩77,711 | ₩82,284 | ₩69,799 | ₩70,815 | -8.87% | 121.7만 |
|---|
| 2025.10.15 | ₩77,920 | ₩85,897 | ₩71,382 | ₩75,888 | -2.61% | 165.9만 |
|---|
| 2025.10.14 | ₩67,900 | ₩76,663 | ₩61,299 | ₩73,280 | +7.92% | 177.4만 |
|---|
| 2025.10.13 | ₩73,280 | ₩77,974 | ₩66,706 | ₩67,900 | -7.34% | 133.3만 |
|---|
| 2025.10.10 | ₩79,507 | ₩85,132 | ₩65,525 | ₩65,525 | -17.59% | 254.6만 |
|---|