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 | ₩21,964 | ₩22,339 | ₩20,813 | ₩21,590 | -1.71% | 205.7만 |
| 2026.10.08 | ₩23,236 | ₩23,889 | ₩21,309 | ₩21,764 | -6.34% | 287.4만 |
| 2026.10.07 | ₩24,922 | ₩24,989 | ₩23,263 | ₩24,106 | -3.28% | 362.1만 |
| 2026.10.06 | ₩26,127 | ₩28,563 | ₩25,431 | ₩26,328 | +0.77% | 468만 |
| 2026.10.05 | ₩25,465 | ₩25,465 | ₩23,838 | ₩25,003 | -1.81% | 278.6만 |
| 2026.10.02 | ₩24,454 | ₩27,051 | ₩23,999 | ₩25,592 | +4.65% | 446.6만 |
| 2026.10.01 | ₩24,548 | ₩24,775 | ₩22,727 | ₩23,343 | -4.91% | 364.9만 |
| 2026.09.30 | ₩23,584 | ₩26,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,915 |
| -2.84% |
| 343.2만 |
| 2026.09.29 | ₩25,592 | ₩26,020 | ₩22,727 | ₩22,915 | -10.46% | 215.3만 |
|---|
| 2026.09.28 | ₩25,445 | ₩25,739 | ₩24,267 | ₩24,615 | -3.26% | 135.1만 |
|---|
| 2026.09.25 | ₩25,980 | ₩26,837 | ₩25,084 | ₩25,886 | -0.36% | 268.7만 |
|---|
| 2026.09.24 | ₩23,089 | ₩26,957 | ₩22,620 | ₩25,672 | +11.19% | 378.9만 |
|---|
| 2026.09.23 | ₩25,271 | ₩25,739 | ₩23,356 | ₩23,477 | -7.10% | 362.4만 |
|---|
| 2026.09.22 | ₩24,574 | ₩25,043 | ₩23,437 | ₩24,641 | +0.27% | 367.1만 |
|---|
| 2026.09.21 | ₩20,506 | ₩23,356 | ₩20,506 | ₩23,316 | +13.71% | 395.1만 |
|---|
| 2026.09.18 | ₩22,620 | ₩22,634 | ₩19,542 | ₩20,037 | -11.42% | 372.3만 |
|---|
| 2026.09.17 | ₩20,800 | ₩22,500 | ₩20,622 | ₩22,179 | +6.63% | 373.8만 |
|---|
| 2026.09.16 | ₩19,689 | ₩20,171 | ₩18,444 | ₩19,676 | -0.07% | 202.8만 |
|---|
| 2026.09.15 | ₩19,796 | ₩20,907 | ₩18,685 | ₩19,582 | -1.08% | 315.6만 |
|---|
| 2026.09.14 | ₩17,815 | ₩19,502 | ₩17,804 | ₩18,980 | +6.54% | 156.1만 |
|---|
| 2026.09.11 | ₩18,873 | ₩20,425 | ₩18,712 | ₩19,261 | +2.06% | 271.1만 |
|---|
| 2026.09.10 | ₩18,538 | ₩20,519 | ₩18,471 | ₩18,725 | +1.01% | 321.6만 |
|---|
| 2026.09.09 | ₩22,152 | ₩22,393 | ₩19,368 | ₩19,395 | -12.45% | 527.4만 |
|---|
| 2026.09.08 | ₩20,800 | ₩22,272 | ₩20,160 | ₩21,242 | +2.12% | 336.5만 |
|---|
| 2026.09.04 | ₩20,492 | ₩20,680 | ₩19,569 | ₩20,251 | -1.18% | 252.4만 |
|---|
| 2026.09.03 | ₩20,572 | ₩20,680 | ₩19,113 | ₩19,997 | -2.80% | 290.5만 |
|---|
| 2026.09.02 | ₩19,140 | ₩19,850 | ₩18,618 | ₩19,555 | +2.17% | 246.6만 |
|---|
| 2026.09.01 | ₩19,087 | ₩20,124 | ₩18,886 | ₩19,247 | +0.84% | 138.6만 |
|---|
| 2026.08.31 | ₩20,050 | ₩20,251 | ₩19,448 | ₩20,184 | +0.67% | 112.7만 |
|---|
| 2026.08.28 | ₩22,098 | ₩22,098 | ₩19,890 | ₩20,492 | -7.27% | 200.3만 |
|---|
| 2026.08.27 | ₩22,152 | ₩22,620 | ₩21,215 | ₩22,567 | +1.87% | 120.4만 |
|---|
| 2026.08.26 | ₩21,871 | ₩22,717 | ₩21,483 | ₩21,737 | -0.61% | 113.2만 |
|---|
| 2026.08.25 | ₩24,119 | ₩24,280 | ₩21,964 | ₩22,246 | -7.77% | 144.6만 |
|---|
| 2026.08.24 | ₩25,177 | ₩25,177 | ₩23,116 | ₩23,196 | -7.87% | 145.5만 |
|---|
| 2026.08.21 | ₩27,506 | ₩28,053 | ₩25,498 | ₩26,341 | -4.23% | 118.7만 |
|---|
| 2026.08.20 | ₩28,469 | ₩28,469 | ₩25,739 | ₩26,609 | -6.54% | 186.7만 |
|---|
| 2026.08.19 | ₩30,022 | ₩30,156 | ₩27,305 | ₩28,831 | -3.97% | 181.8만 |
|---|
| 2026.08.18 | ₩31,106 | ₩33,060 | ₩29,701 | ₩31,561 | +1.46% | 159.1만 |
|---|
| 2026.08.17 | ₩33,355 | ₩36,755 | ₩32,793 | ₩33,944 | +1.77% | 265만 |
|---|
| 2026.08.14 | ₩31,950 | ₩34,332 | ₩31,140 | ₩32,458 | +1.59% | 175.1만 |
|---|
| 2026.08.13 | ₩31,053 | ₩35,858 | ₩30,651 | ₩32,391 | +4.31% | 235.7만 |
|---|
| 2026.08.12 | ₩32,485 | ₩34,171 | ₩30,946 | ₩33,315 | +2.55% | 222.8만 |
|---|
| 2026.08.11 | ₩29,339 | ₩33,569 | ₩28,844 | ₩32,458 | +10.63% | 478.7만 |
|---|
| 2026.08.10 | ₩35,992 | ₩38,173 | ₩32,285 | ₩32,712 | -9.11% | 483.3만 |
|---|
| 2026.08.07 | ₩31,709 | ₩35,222 | ₩30,731 | ₩34,948 | +10.22% | 343.3만 |
|---|
| 2026.08.06 | ₩26,796 | ₩32,860 | ₩26,770 | ₩29,420 | +9.79% | 202.9만 |
|---|
| 2026.08.05 | ₩28,911 | ₩30,665 | ₩27,278 | ₩28,764 | -0.51% | 207.4만 |
|---|
| 2026.08.04 | ₩27,479 | ₩29,373 | ₩26,996 | ₩28,510 | +3.75% | 268.5만 |
|---|
| 2026.08.03 | ₩20,787 | ₩25,699 | ₩20,010 | ₩25,578 | +23.05% | 227.3만 |
|---|
| 2026.07.31 | ₩22,875 | ₩23,825 | ₩20,412 | ₩21,911 | -4.21% | 200.7만 |
|---|
| 2026.07.30 | ₩19,475 | ₩21,857 | ₩18,739 | ₩21,764 | +11.75% | 305.2만 |
|---|
| 2026.07.29 | ₩21,302 | ₩21,786 | ₩17,790 | ₩18,043 | -15.30% | 360.7만 |
|---|
| 2026.07.28 | ₩22,185 | ₩22,446 | ₩18,946 | ₩21,670 | -2.32% | 289.8만 |
|---|
| 2026.07.27 | ₩22,399 | ₩24,815 | ₩21,872 | ₩23,865 | +6.54% | 291.6만 |
|---|
| 2026.07.24 | ₩26,074 | ₩26,074 | ₩21,509 | ₩21,844 | -16.22% | 304.5만 |
|---|
| 2026.07.23 | ₩25,177 | ₩27,064 | ₩24,106 | ₩26,435 | +5.00% | 236.8만 |
|---|
| 2026.07.22 | ₩26,890 | ₩28,697 | ₩25,967 | ₩26,301 | -2.19% | 386.8만 |
|---|
| 2026.07.21 | ₩23,865 | ₩26,323 | ₩23,584 | ₩25,873 | +8.41% | 365.9만 |
|---|
| 2026.07.20 | ₩25,445 | ₩26,194 | ₩23,249 | ₩23,490 | -7.68% | 271.9만 |
|---|
| 2026.07.17 | ₩23,638 | ₩27,037 | ₩22,594 | ₩24,815 | +4.98% | 316.2만 |
|---|
| 2026.07.16 | ₩29,821 | ₩30,250 | ₩23,624 | ₩24,682 | -17.24% | 588.3만 |
|---|
| 2026.07.15 | ₩34,921 | ₩36,514 | ₩31,080 | ₩32,231 | -7.70% | 247.2만 |
|---|
| 2026.07.14 | ₩34,734 | ₩37,745 | ₩34,305 | ₩34,519 | -0.62% | 236만 |
|---|
| 2026.07.13 | ₩35,737 | ₩35,737 | ₩31,869 | ₩32,833 | -8.13% | 217.4만 |
|---|
| 2026.07.10 | ₩37,839 | ₩37,852 | ₩34,934 | ₩36,741 | -2.90% | 227.7만 |
|---|
| 2026.07.09 | ₩41,908 | ₩41,908 | ₩38,107 | ₩38,267 | -8.69% | 293.4만 |
|---|
| 2026.07.08 | ₩41,908 | ₩41,921 | ₩36,835 | ₩39,017 | -6.90% | 310.5만 |
|---|
| 2026.07.07 | ₩46,178 | ₩46,940 | ₩38,602 | ₩39,124 | -15.28% | 311.2만 |
|---|
| 2026.07.06 | ₩57,796 | ₩59,777 | ₩48,587 | ₩49,457 | -14.43% | 231.5만 |
|---|
| 2026.07.02 | ₩58,532 | ₩65,545 | ₩55,078 | ₩57,970 | -0.96% | 278.3만 |
|---|
| 2026.07.01 | ₩58,860 | ₩66,482 | ₩54,813 | ₩57,715 | -1.94% | 270.8만 |
|---|
| 2026.06.30 | ₩54,556 | ₩62,427 | ₩52,790 | ₩59,643 | +9.32% | 399.5만 |
|---|
| 2026.06.29 | ₩48,968 | ₩56,537 | ₩47,382 | ₩55,426 | +13.19% | 641.7만 |
|---|
| 2026.06.26 | ₩38,816 | ₩43,808 | ₩38,615 | ₩42,122 | +8.52% | 314.1만 |
|---|
| 2026.06.25 | ₩44,056 | ₩44,090 | ₩37,866 | ₩38,642 | -12.29% | 320.7만 |
|---|
| 2026.06.24 | ₩53,379 | ₩53,392 | ₩42,767 | ₩43,460 | -18.58% | 300.6만 |
|---|
| 2026.06.23 | ₩55,614 | ₩62,641 | ₩54,316 | ₩54,597 | -1.83% | 197.6만 |
|---|
| 2026.06.22 | ₩69,828 | ₩70,069 | ₩56,030 | ₩60,847 | -12.86% | 315.6만 |
|---|
| 2026.06.18 | ₩72,218 | ₩73,041 | ₩61,838 | ₩70,203 | -2.79% | 273.8만 |
|---|
| 2026.06.17 | ₩66,442 | ₩75,584 | ₩66,268 | ₩71,087 | +6.99% | 255.2만 |
|---|
| 2026.06.16 | ₩70,939 | ₩72,211 | ₩65,023 | ₩66,991 | -5.57% | 292.6만 |
|---|
| 2026.06.15 | ₩71,743 | ₩75,249 | ₩68,999 | ₩73,215 | +2.05% | 362.2만 |
|---|
| 2026.06.12 | ₩87,349 | ₩87,657 | ₩60,861 | ₩64,649 | -25.99% | 853.1만 |
|---|
| 2026.06.11 | ₩71,508 | ₩83,079 | ₩70,351 | ₩82,544 | +15.43% | 313.2만 |
|---|
| 2026.06.10 | ₩73,884 | ₩79,318 | ₩69,039 | ₩69,735 | -5.62% | 175.3만 |
|---|
| 2026.06.09 | ₩89,143 | ₩90,914 | ₩64,247 | ₩74,419 | -16.52% | 315.8만 |
|---|
| 2026.06.08 | ₩83,508 | ₩85,884 | ₩78,944 | ₩82,129 | -1.65% | 179만 |
|---|
| 2026.06.05 | ₩83,682 | ₩89,410 | ₩72,040 | ₩77,444 | -7.45% | 305.2만 |
|---|
| 2026.06.04 | ₩82,290 | ₩96,665 | ₩78,863 | ₩92,623 | +12.56% | 317.4만 |
|---|
| 2026.06.03 | ₩92,757 | ₩97,488 | ₩83,387 | ₩84,927 | -8.44% | 293만 |
|---|
| 2026.06.02 | ₩102,206 | ₩106,811 | ₩97,896 | ₩98,820 | -3.31% | 320.3만 |
|---|
| 2026.06.01 | ₩116,782 | ₩123,207 | ₩96,384 | ₩97,374 | -16.62% | 528.1만 |
|---|
| 2026.05.29 | ₩131,037 | ₩139,202 | ₩119,613 | ₩137,997 | +5.31% | 323.1만 |
|---|
| 2026.05.28 | ₩146,062 | ₩153,073 | ₩136,257 | ₩147,380 | +0.90% | 262.7만 |
|---|
| 2026.05.27 | ₩151,543 | ₩153,698 | ₩128,320 | ₩152,185 | +0.42% | 372.2만 |
|---|
| 2026.05.26 | ₩136,565 | ₩143,954 | ₩130,408 | ₩138,600 | +1.49% | 313.3만 |
|---|
| 2026.05.22 | ₩118,054 | ₩131,947 | ₩118,054 | ₩124,907 | +5.80% | 443.9만 |
|---|
| 2026.05.21 | ₩108,417 | ₩117,693 | ₩104,709 | ₩107,520 | -0.83% | 399.6만 |
|---|
| 2026.05.20 | ₩111,810 | ₩125,924 | ₩106,570 | ₩123,783 | +10.71% | 354.4만 |
|---|
| 2026.05.19 | ₩109,461 | ₩116,100 | ₩90,139 | ₩111,107 | +1.50% | 441.9만 |
|---|
| 2026.05.18 | ₩122,471 | ₩131,439 | ₩109,876 | ₩119,339 | -2.56% | 449.5만 |
|---|
| 2026.05.15 | ₩114,306 | ₩118,174 | ₩102,782 | ₩108,216 | -5.33% | 240.9만 |
|---|
| 2026.05.14 | ₩105,981 | ₩123,883 | ₩103,344 | ₩122,632 | +15.71% | 326.2만 |
|---|
| 2026.05.13 | ₩107,989 | ₩113,209 | ₩96,344 | ₩108,243 | +0.24% | 338.1만 |
|---|
| 2026.05.12 | ₩89,444 | ₩103,866 | ₩89,410 | ₩97,508 | +9.02% | 400.8만 |
|---|
| 2026.05.11 | ₩79,506 | ₩107,078 | ₩77,030 | ₩97,133 | +22.17% | 669.9만 |
|---|
| 2026.05.08 | ₩56,042 | ₩79,599 | ₩55,975 | ₩79,372 | +41.63% | 974.5만 |
|---|
| 2026.05.07 | ₩55,105 | ₩55,333 | ₩46,459 | ₩47,329 | -14.11% | 365만 |
|---|
| 2026.05.06 | ₩49,136 | ₩55,293 | ₩48,185 | ₩55,212 | +12.37% | 293.4만 |
|---|
| 2026.05.05 | ₩52,937 | ₩53,272 | ₩45,318 | ₩48,132 | -9.08% | 230.8만 |
|---|
| 2026.05.04 | ₩47,770 | ₩51,879 | ₩45,107 | ₩50,019 | +4.71% | 206.5만 |
|---|
| 2026.05.01 | ₩54,168 | ₩54,623 | ₩47,770 | ₩48,252 | -10.92% | 226.5만 |
|---|
| 2026.04.30 | ₩47,114 | ₩54,342 | ₩46,914 | ₩53,131 | +12.77% | 231.6만 |
|---|
| 2026.04.29 | ₩47,744 | ₩47,744 | ₩42,831 | ₩46,445 | -2.72% | 217.7만 |
|---|
| 2026.04.28 | ₩50,260 | ₩52,602 | ₩47,248 | ₩48,547 | -3.41% | 126.3만 |
|---|
| 2026.04.27 | ₩49,858 | ₩53,539 | ₩46,713 | ₩53,352 | +7.01% | 190.3만 |
|---|
| 2026.04.24 | ₩58,893 | ₩58,893 | ₩49,283 | ₩50,099 | -14.93% | 262.3만 |
|---|
| 2026.04.23 | ₩64,247 | ₩64,983 | ₩52,482 | ₩56,778 | -11.63% | 254.2만 |
|---|
| 2026.04.22 | ₩65,318 | ₩68,798 | ₩61,369 | ₩64,568 | -1.15% | 221.3만 |
|---|
| 2026.04.21 | ₩65,050 | ₩67,593 | ₩58,706 | ₩60,084 | -7.63% | 321.6만 |
|---|
| 2026.04.20 | ₩57,802 | ₩65,398 | ₩57,648 | ₩64,153 | +10.99% | 340만 |
|---|
| 2026.04.17 | ₩56,939 | ₩60,700 | ₩56,197 | ₩57,782 | +1.48% | 320.8만 |
|---|
| 2026.04.16 | ₩48,172 | ₩56,042 | ₩48,172 | ₩55,346 | +14.89% | 558만 |
|---|
| 2026.04.15 | ₩44,317 | ₩45,374 | ₩39,543 | ₩44,223 | -0.21% | 302.7만 |
|---|
| 2026.04.14 | ₩44,230 | ₩45,625 | ₩40,596 | ₩42,577 | -3.74% | 373.8만 |
|---|
| 2026.04.13 | ₩36,848 | ₩41,828 | ₩36,353 | ₩40,891 | +10.97% | 265.6만 |
|---|
| 2026.04.10 | ₩37,491 | ₩40,154 | ₩36,085 | ₩37,933 | +1.18% | 239.2만 |
|---|
| 2026.04.09 | ₩39,418 | ₩40,087 | ₩36,409 | ₩36,808 | -6.62% | 223만 |
|---|
| 2026.04.08 | ₩42,524 | ₩44,326 | ₩37,986 | ₩39,311 | -7.55% | 340.3만 |
|---|
| 2026.04.07 | ₩37,170 | ₩38,414 | ₩33,783 | ₩36,500 | -1.80% | 320.3만 |
|---|
| 2026.04.06 | ₩37,999 | ₩40,850 | ₩36,715 | ₩37,879 | -0.32% | 300.7만 |
|---|
| 2026.04.02 | ₩31,829 | ₩39,780 | ₩31,722 | ₩37,946 | +19.22% | 412.2만 |
|---|
| 2026.04.01 | ₩35,650 | ₩39,030 | ₩35,443 | ₩35,697 | +0.13% | 424.6만 |
|---|
| 2026.03.31 | ₩31,749 | ₩34,653 | ₩29,313 | ₩34,225 | +7.80% | 407.1만 |
|---|
| 2026.03.30 | ₩31,842 | ₩32,124 | ₩26,502 | ₩27,707 | -12.99% | 286.2만 |
|---|
| 2026.03.27 | ₩37,277 | ₩37,317 | ₩30,825 | ₩31,481 | -15.55% | 346만 |
|---|
| 2026.03.26 | ₩43,434 | ₩45,000 | ₩36,808 | ₩37,223 | -14.30% | 322.9만 |
|---|
| 2026.03.25 | ₩41,479 | ₩48,453 | ₩41,479 | ₩45,883 | +10.62% | 450.2만 |
|---|
| 2026.03.24 | ₩39,151 | ₩41,158 | ₩36,300 | ₩38,120 | -2.63% | 254.3만 |
|---|
| 2026.03.23 | ₩40,476 | ₩42,162 | ₩38,173 | ₩40,529 | +0.13% | 271.1만 |
|---|
| 2026.03.20 | ₩45,615 | ₩48,132 | ₩38,548 | ₩39,766 | -12.82% | 288.7만 |
|---|
| 2026.03.19 | ₩41,881 | ₩46,579 | ₩40,824 | ₩45,508 | +8.66% | 231만 |
|---|
| 2026.03.18 | ₩51,960 | ₩53,004 | ₩42,604 | ₩42,818 | -17.59% | 393.8만 |
|---|
| 2026.03.17 | ₩46,552 | ₩55,708 | ₩46,178 | ₩55,614 | +19.47% | 265.9만 |
|---|
| 2026.03.16 | ₩43,715 | ₩47,516 | ₩42,938 | ₩46,178 | +5.63% | 175.4만 |
|---|
| 2026.03.13 | ₩43,688 | ₩46,204 | ₩41,453 | ₩42,684 | -2.30% | 190.6만 |
|---|
| 2026.03.12 | ₩47,088 | ₩48,185 | ₩42,631 | ₩42,818 | -9.07% | 228.4만 |
|---|
| 2026.03.11 | ₩43,768 | ₩49,102 | ₩42,938 | ₩47,489 | +8.50% | 188.2만 |
|---|
| 2026.03.10 | ₩45,535 | ₩48,868 | ₩43,313 | ₩43,715 | -4.00% | 190.2만 |
|---|
| 2026.03.09 | ₩44,023 | ₩47,793 | ₩42,309 | ₩47,074 | +6.93% | 170만 |
|---|
| 2026.03.06 | ₩42,751 | ₩51,746 | ₩42,751 | ₩45,401 | +6.20% | 210.9만 |
|---|
| 2026.03.05 | ₩46,592 | ₩48,373 | ₩41,774 | ₩45,308 | -2.76% | 156.3만 |
|---|
| 2026.03.04 | ₩46,465 | ₩50,675 | ₩44,786 | ₩47,797 | +2.87% | 187.8만 |
|---|
| 2026.03.03 | ₩44,009 | ₩49,671 | ₩40,342 | ₩45,482 | +3.35% | 163.6만 |
|---|
| 2026.03.02 | ₩41,078 | ₩48,118 | ₩40,864 | ₩46,740 | +13.78% | 194.4만 |
|---|
| 2026.02.27 | ₩42,390 | ₩45,026 | ₩37,712 | ₩44,304 | +4.52% | 277.6만 |
|---|
| 2026.02.26 | ₩45,508 | ₩49,390 | ₩44,290 | ₩49,377 | +8.50% | 259만 |
|---|
| 2026.02.25 | ₩47,275 | ₩48,185 | ₩44,504 | ₩46,097 | -2.49% | 135.5만 |
|---|
| 2026.02.24 | ₩44,451 | ₩45,953 | ₩41,560 | ₩45,883 | +3.22% | 117만 |
|---|
| 2026.02.23 | ₩44,264 | ₩47,596 | ₩43,916 | ₩46,271 | +4.54% | 123.6만 |
|---|
| 2026.02.20 | ₩53,914 | ₩57,782 | ₩45,134 | ₩47,181 | -12.49% | 226.5만 |
|---|
| 2026.02.19 | ₩50,153 | ₩56,283 | ₩49,537 | ₩55,560 | +10.78% | 173.4만 |
|---|
| 2026.02.18 | ₩47,811 | ₩54,328 | ₩46,753 | ₩52,549 | +9.91% | 167.5만 |
|---|
| 2026.02.17 | ₩41,653 | ₩47,851 | ₩40,239 | ₩46,619 | +11.92% | 134.6만 |
|---|
| 2026.02.13 | ₩42,604 | ₩46,124 | ₩41,011 | ₩43,447 | +1.98% | 145.7만 |
|---|
| 2026.02.12 | ₩43,822 | ₩45,000 | ₩38,894 | ₩41,720 | -4.80% | 171.5만 |
|---|
| 2026.02.11 | ₩51,746 | ₩51,746 | ₩43,019 | ₩46,633 | -9.88% | 228.2만 |
|---|
| 2026.02.10 | ₩53,660 | ₩55,092 | ₩49,296 | ₩50,032 | -6.76% | 119.6만 |
|---|
| 2026.02.09 | ₩50,661 | ₩56,939 | ₩48,466 | ₩55,681 | +9.91% | 169.7만 |
|---|
| 2026.02.06 | ₩46,244 | ₩51,130 | ₩43,782 | ₩50,661 | +9.55% | 244.6만 |
|---|
| 2026.02.05 | ₩48,440 | ₩52,616 | ₩41,546 | ₩43,072 | -11.08% | 242.6만 |
|---|
| 2026.02.04 | ₩66,215 | ₩66,215 | ₩45,508 | ₩53,057 | -19.87% | 276.5만 |
|---|
| 2026.02.03 | ₩62,313 | ₩66,322 | ₩58,028 | ₩66,228 | +6.28% | 180.3만 |
|---|
| 2026.02.02 | ₩63,497 | ₩66,041 | ₩55,252 | ₩55,560 | -12.50% | 149.6만 |
|---|
| 2026.01.30 | ₩73,683 | ₩81,580 | ₩61,865 | ₩65,345 | -11.32% | 230.2만 |
|---|
| 2026.01.29 | ₩79,211 | ₩81,045 | ₩70,672 | ₩75,276 | -4.97% | 160.7만 |
|---|
| 2026.01.28 | ₩78,288 | ₩82,908 | ₩76,026 | ₩80,643 | +3.01% | 164.3만 |
|---|
| 2026.01.27 | ₩70,873 | ₩77,766 | ₩69,480 | ₩77,672 | +9.59% | 192.6만 |
|---|
| 2026.01.26 | ₩78,435 | ₩79,211 | ₩66,282 | ₩67,058 | -14.51% | 208.8만 |
|---|
| 2026.01.23 | ₩83,173 | ₩92,755 | ₩77,645 | ₩82,678 | -0.60% | 251.9만 |
|---|
| 2026.01.22 | ₩78,515 | ₩83,789 | ₩69,066 | ₩81,099 | +3.29% | 329.8만 |
|---|
| 2026.01.21 | ₩85,261 | ₩87,336 | ₩71,368 | ₩81,125 | -4.85% | 287.3만 |
|---|
| 2026.01.20 | ₩92,844 | ₩101,916 | ₩81,781 | ₩83,588 | -9.97% | 268.7만 |
|---|
| 2026.01.16 | ₩90,749 | ₩104,401 | ₩90,749 | ₩97,930 | +7.91% | 259.7만 |
|---|
| 2026.01.15 | ₩85,596 | ₩90,896 | ₩79,720 | ₩87,403 | +2.11% | 258.5만 |
|---|
| 2026.01.14 | ₩79,372 | ₩90,371 | ₩76,119 | ₩89,464 | +12.72% | 207.1만 |
|---|
| 2026.01.13 | ₩84,659 | ₩85,984 | ₩78,435 | ₩80,041 | -5.45% | 176만 |
|---|
| 2026.01.12 | ₩77,130 | ₩84,217 | ₩74,500 | ₩82,651 | +7.16% | 203.8만 |
|---|
| 2026.01.09 | ₩76,775 | ₩83,355 | ₩73,014 | ₩77,123 | +0.45% | 247.4만 |
|---|
| 2026.01.08 | ₩78,033 | ₩86,319 | ₩72,562 | ₩73,831 | -5.39% | 264.7만 |
|---|
| 2026.01.07 | ₩76,146 | ₩79,479 | ₩71,689 | ₩75,825 | -0.42% | 300.6만 |
|---|
| 2026.01.06 | ₩65,586 | ₩79,875 | ₩59,348 | ₩79,492 | +21.20% | 368만 |
|---|
| 2026.01.05 | ₩60,446 | ₩66,576 | ₩55,038 | ₩66,295 | +9.68% | 280.1만 |
|---|
| 2026.01.02 | ₩54,898 | ₩62,882 | ₩48,817 | ₩62,775 | +14.35% | 342만 |
|---|
| 2025.12.31 | ₩56,417 | ₩58,545 | ₩52,388 | ₩53,258 | -5.60% | 126.6만 |
|---|
| 2025.12.30 | ₩59,281 | ₩61,931 | ₩54,463 | ₩54,463 | -8.13% | 290.6만 |
|---|
| 2025.12.29 | ₩60,687 | ₩66,501 | ₩60,473 | ₩61,865 | +1.94% | 183.7만 |
|---|
| 2025.12.26 | ₩74,419 | ₩75,020 | ₩62,413 | ₩62,788 | -15.63% | 209.1만 |
|---|
| 2025.12.24 | ₩77,552 | ₩80,965 | ₩71,167 | ₩75,410 | -2.76% | 138.7만 |
|---|
| 2025.12.23 | ₩69,454 | ₩79,749 | ₩68,075 | ₩75,852 | +9.21% | 295만 |
|---|
| 2025.12.22 | ₩68,169 | ₩78,301 | ₩67,943 | ₩76,615 | +12.39% | 408.5만 |
|---|
| 2025.12.19 | ₩49,310 | ₩63,979 | ₩48,747 | ₩63,886 | +29.56% | 406.2만 |
|---|
| 2025.12.18 | ₩42,055 | ₩47,650 | ₩41,694 | ₩47,275 | +12.41% | 281.4만 |
|---|
| 2025.12.17 | ₩42,149 | ₩42,912 | ₩37,477 | ₩38,655 | -8.29% | 170.4만 |
|---|
| 2025.12.16 | ₩39,043 | ₩42,831 | ₩36,860 | ₩41,065 | +5.18% | 248.2만 |
|---|
| 2025.12.15 | ₩53,700 | ₩56,216 | ₩40,382 | ₩40,850 | -23.93% | 266.4만 |
|---|
| 2025.12.12 | ₩52,883 | ₩57,461 | ₩48,092 | ₩50,983 | -3.59% | 313.6만 |
|---|
| 2025.12.11 | ₩45,241 | ₩55,493 | ₩44,183 | ₩54,637 | +20.77% | 240.6만 |
|---|
| 2025.12.10 | ₩39,458 | ₩47,155 | ₩37,611 | ₩45,287 | +14.77% | 223.1만 |
|---|
| 2025.12.09 | ₩36,166 | ₩39,753 | ₩34,908 | ₩39,298 | +8.66% | 77.7만 |
|---|
| 2025.12.08 | ₩34,725 | ₩37,776 | ₩33,556 | ₩36,728 | +5.77% | 143.4만 |
|---|
| 2025.12.05 | ₩33,025 | ₩34,109 | ₩31,454 | ₩33,333 | +0.93% | 108.5만 |
|---|
| 2025.12.04 | ₩29,049 | ₩34,122 | ₩28,206 | ₩33,774 | +16.26% | 182.2만 |
|---|
| 2025.12.03 | ₩24,771 | ₩28,046 | ₩24,316 | ₩28,046 | +13.22% | 94.4만 |
|---|
| 2025.12.02 | ₩23,227 | ₩25,913 | ₩23,044 | ₩24,726 | +6.45% | 60.9만 |
|---|
| 2025.12.01 | ₩23,812 | ₩24,079 | ₩22,486 | ₩23,031 | -3.28% | 74.6만 |
|---|
| 2025.11.28 | ₩25,565 | ₩25,743 | ₩24,693 | ₩25,155 | -1.61% | 44.7만 |
|---|
| 2025.11.26 | ₩26,502 | ₩26,857 | ₩24,244 | ₩24,949 | -5.86% | 84.5만 |
|---|
| 2025.11.25 | ₩25,012 | ₩25,922 | ₩23,200 | ₩25,797 | +3.14% | 79.9만 |
|---|
| 2025.11.24 | ₩23,544 | ₩25,699 | ₩22,018 | ₩25,663 | +9.00% | 108.1만 |
|---|
| 2025.11.21 | ₩22,652 | ₩23,959 | ₩20,108 | ₩23,169 | +2.28% | 166.9만 |
|---|
| 2025.11.20 | ₩30,611 | ₩30,785 | ₩22,147 | ₩22,250 | -27.31% | 171만 |
|---|
| 2025.11.19 | ₩26,172 | ₩28,661 | ₩26,056 | ₩27,519 | +5.15% | 122.5만 |
|---|
| 2025.11.18 | ₩26,011 | ₩27,506 | ₩24,552 | ₩26,453 | +1.70% | 137.8만 |
|---|
| 2025.11.17 | ₩29,585 | ₩30,250 | ₩25,819 | ₩27,149 | -8.23% | 130만 |
|---|
| 2025.11.14 | ₩27,934 | ₩32,347 | ₩27,002 | ₩30,147 | +7.92% | 207.2만 |
|---|
| 2025.11.13 | ₩34,903 | ₩35,845 | ₩28,568 | ₩29,817 | -14.57% | 208.4만 |
|---|
| 2025.11.12 | ₩39,940 | ₩44,839 | ₩36,487 | ₩36,853 | -7.73% | 174.7만 |
|---|
| 2025.11.11 | ₩46,062 | ₩47,391 | ₩38,731 | ₩38,731 | -15.91% | 201.7만 |
|---|
| 2025.11.10 | ₩42,684 | ₩43,648 | ₩38,111 | ₩39,771 | -6.83% | 154.4만 |
|---|
| 2025.11.07 | ₩34,069 | ₩40,034 | ₩31,677 | ₩39,347 | +15.49% | 163.8만 |
|---|
| 2025.11.06 | ₩47,355 | ₩47,462 | ₩36,228 | ₩36,451 | -23.03% | 127.6만 |
|---|
| 2025.11.05 | ₩48,565 | ₩49,457 | ₩45,589 | ₩48,136 | -0.88% | 64.1만 |
|---|
| 2025.11.04 | ₩51,424 | ₩53,954 | ₩48,386 | ₩48,395 | -5.89% | 69.2만 |
|---|
| 2025.11.03 | ₩60,321 | ₩60,749 | ₩53,437 | ₩57,532 | -4.62% | 58.7만 |
|---|
| 2025.10.31 | ₩58,893 | ₩61,717 | ₩56,011 | ₩60,682 | +3.04% | 69.1만 |
|---|
| 2025.10.30 | ₩65,148 | ₩65,155 | ₩56,885 | ₩56,934 | -12.61% | 87.7만 |
|---|
| 2025.10.29 | ₩63,654 | ₩69,958 | ₩62,453 | ₩67,566 | +6.15% | 94.7만 |
|---|
| 2025.10.28 | ₩66,844 | ₩68,596 | ₩62,727 | ₩62,949 | -5.83% | 55.7만 |
|---|
| 2025.10.27 | ₩67,566 | ₩68,173 | ₩63,921 | ₩66,719 | -1.25% | 53.2만 |
|---|
| 2025.10.24 | ₩65,090 | ₩67,910 | ₩63,042 | ₩64,662 | -0.66% | 68.3만 |
|---|
| 2025.10.23 | ₩58,965 | ₩64,629 | ₩57,871 | ₩62,761 | +6.44% | 80.6만 |
|---|
| 2025.10.22 | ₩62,520 | ₩64,278 | ₩52,937 | ₩57,144 | -8.60% | 158.8만 |
|---|
| 2025.10.21 | ₩72,309 | ₩72,309 | ₩66,295 | ₩67,236 | -7.02% | 71만 |
|---|
| 2025.10.20 | ₩74,928 | ₩81,586 | ₩70,163 | ₩71,444 | -4.65% | 137.8만 |
|---|
| 2025.10.17 | ₩68,494 | ₩73,802 | ₩63,957 | ₩69,222 | +1.06% | 114.2만 |
|---|
| 2025.10.16 | ₩77,788 | ₩82,366 | ₩69,869 | ₩70,886 | -8.87% | 121.7만 |
|---|
| 2025.10.15 | ₩77,998 | ₩85,982 | ₩71,453 | ₩75,963 | -2.61% | 165.9만 |
|---|
| 2025.10.14 | ₩67,968 | ₩76,740 | ₩61,360 | ₩73,353 | +7.92% | 177.4만 |
|---|
| 2025.10.13 | ₩73,353 | ₩78,051 | ₩66,772 | ₩67,968 | -7.34% | 133.3만 |
|---|
| 2025.10.10 | ₩79,586 | ₩85,217 | ₩65,590 | ₩65,590 | -17.59% | 254.6만 |
|---|