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 | ₩21,930 | ₩22,304 | ₩20,781 | ₩21,556 | -1.71% | 205.7만 |
| 2026.10.08 | ₩23,200 | ₩23,852 | ₩21,275 | ₩21,730 | -6.34% | 287.4만 |
| 2026.10.07 | ₩24,884 | ₩24,950 | ₩23,226 | ₩24,068 | -3.28% | 362.1만 |
| 2026.10.06 | ₩26,086 | ₩28,519 | ₩25,391 | ₩26,287 | +0.77% | 468만 |
| 2026.10.05 | ₩25,425 | ₩25,425 | ₩23,801 | ₩24,964 | -1.81% | 278.6만 |
| 2026.10.02 | ₩24,416 | ₩27,008 | ₩23,961 | ₩25,552 | +4.65% | 446.6만 |
| 2026.10.01 | ₩24,509 | ₩24,737 | ₩22,692 | ₩23,307 | -4.91% | 364.9만 |
| 2026.09.30 | ₩23,547 | ₩26,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,879 |
| -2.84% |
| 343.2만 |
| 2026.09.29 | ₩25,552 | ₩25,979 | ₩22,692 | ₩22,879 | -10.46% | 215.3만 |
|---|
| 2026.09.28 | ₩25,405 | ₩25,699 | ₩24,229 | ₩24,576 | -3.26% | 135.1만 |
|---|
| 2026.09.25 | ₩25,939 | ₩26,795 | ₩25,045 | ₩25,846 | -0.36% | 268.7만 |
|---|
| 2026.09.24 | ₩23,053 | ₩26,915 | ₩22,585 | ₩25,632 | +11.19% | 378.9만 |
|---|
| 2026.09.23 | ₩25,231 | ₩25,699 | ₩23,320 | ₩23,440 | -7.10% | 362.4만 |
|---|
| 2026.09.22 | ₩24,536 | ₩25,004 | ₩23,400 | ₩24,603 | +0.27% | 367.1만 |
|---|
| 2026.09.21 | ₩20,473 | ₩23,320 | ₩20,473 | ₩23,280 | +13.71% | 395.1만 |
|---|
| 2026.09.18 | ₩22,585 | ₩22,598 | ₩19,511 | ₩20,006 | -11.42% | 372.3만 |
|---|
| 2026.09.17 | ₩20,768 | ₩22,465 | ₩20,590 | ₩22,144 | +6.63% | 373.8만 |
|---|
| 2026.09.16 | ₩19,658 | ₩20,139 | ₩18,415 | ₩19,645 | -0.07% | 202.8만 |
|---|
| 2026.09.15 | ₩19,765 | ₩20,874 | ₩18,656 | ₩19,551 | -1.08% | 315.6만 |
|---|
| 2026.09.14 | ₩17,787 | ₩19,471 | ₩17,777 | ₩18,950 | +6.54% | 156.1만 |
|---|
| 2026.09.11 | ₩18,843 | ₩20,393 | ₩18,683 | ₩19,231 | +2.06% | 271.1만 |
|---|
| 2026.09.10 | ₩18,509 | ₩20,487 | ₩18,442 | ₩18,696 | +1.01% | 321.6만 |
|---|
| 2026.09.09 | ₩22,117 | ₩22,358 | ₩19,338 | ₩19,364 | -12.45% | 527.4만 |
|---|
| 2026.09.08 | ₩20,768 | ₩22,238 | ₩20,129 | ₩21,209 | +2.12% | 336.5만 |
|---|
| 2026.09.04 | ₩20,460 | ₩20,647 | ₩19,538 | ₩20,220 | -1.18% | 252.4만 |
|---|
| 2026.09.03 | ₩20,540 | ₩20,647 | ₩19,084 | ₩19,966 | -2.80% | 290.5만 |
|---|
| 2026.09.02 | ₩19,110 | ₩19,819 | ₩18,589 | ₩19,525 | +2.17% | 246.6만 |
|---|
| 2026.09.01 | ₩19,057 | ₩20,093 | ₩18,856 | ₩19,217 | +0.84% | 138.6만 |
|---|
| 2026.08.31 | ₩20,019 | ₩20,220 | ₩19,418 | ₩20,153 | +0.67% | 112.7만 |
|---|
| 2026.08.28 | ₩22,064 | ₩22,064 | ₩19,859 | ₩20,460 | -7.27% | 200.3만 |
|---|
| 2026.08.27 | ₩22,117 | ₩22,585 | ₩21,182 | ₩22,532 | +1.87% | 120.4만 |
|---|
| 2026.08.26 | ₩21,837 | ₩22,681 | ₩21,449 | ₩21,703 | -0.61% | 113.2만 |
|---|
| 2026.08.25 | ₩24,082 | ₩24,242 | ₩21,930 | ₩22,211 | -7.77% | 144.6만 |
|---|
| 2026.08.24 | ₩25,137 | ₩25,137 | ₩23,079 | ₩23,160 | -7.87% | 145.5만 |
|---|
| 2026.08.21 | ₩27,463 | ₩28,009 | ₩25,458 | ₩26,300 | -4.23% | 118.7만 |
|---|
| 2026.08.20 | ₩28,425 | ₩28,425 | ₩25,699 | ₩26,567 | -6.54% | 186.7만 |
|---|
| 2026.08.19 | ₩29,975 | ₩30,109 | ₩27,262 | ₩28,786 | -3.97% | 181.8만 |
|---|
| 2026.08.18 | ₩31,058 | ₩33,009 | ₩29,654 | ₩31,512 | +1.46% | 159.1만 |
|---|
| 2026.08.17 | ₩33,303 | ₩36,697 | ₩32,742 | ₩33,891 | +1.77% | 265만 |
|---|
| 2026.08.14 | ₩31,900 | ₩34,278 | ₩31,091 | ₩32,407 | +1.59% | 175.1만 |
|---|
| 2026.08.13 | ₩31,004 | ₩35,802 | ₩30,603 | ₩32,341 | +4.31% | 235.7만 |
|---|
| 2026.08.12 | ₩32,434 | ₩34,118 | ₩30,897 | ₩33,263 | +2.55% | 222.8만 |
|---|
| 2026.08.11 | ₩29,294 | ₩33,517 | ₩28,799 | ₩32,407 | +10.63% | 478.7만 |
|---|
| 2026.08.10 | ₩35,936 | ₩38,114 | ₩32,235 | ₩32,661 | -9.11% | 483.3만 |
|---|
| 2026.08.07 | ₩31,659 | ₩35,167 | ₩30,684 | ₩34,893 | +10.22% | 343.3만 |
|---|
| 2026.08.06 | ₩26,755 | ₩32,808 | ₩26,728 | ₩29,374 | +9.79% | 202.9만 |
|---|
| 2026.08.05 | ₩28,866 | ₩30,617 | ₩27,236 | ₩28,719 | -0.51% | 207.4만 |
|---|
| 2026.08.04 | ₩27,436 | ₩29,327 | ₩26,954 | ₩28,465 | +3.75% | 268.5만 |
|---|
| 2026.08.03 | ₩20,754 | ₩25,659 | ₩19,979 | ₩25,538 | +23.05% | 227.3만 |
|---|
| 2026.07.31 | ₩22,839 | ₩23,788 | ₩20,380 | ₩21,877 | -4.21% | 200.7만 |
|---|
| 2026.07.30 | ₩19,444 | ₩21,823 | ₩18,709 | ₩21,730 | +11.75% | 305.2만 |
|---|
| 2026.07.29 | ₩21,269 | ₩21,752 | ₩17,762 | ₩18,015 | -15.30% | 360.7만 |
|---|
| 2026.07.28 | ₩22,151 | ₩22,411 | ₩18,917 | ₩21,636 | -2.32% | 289.8만 |
|---|
| 2026.07.27 | ₩22,364 | ₩24,777 | ₩21,838 | ₩23,828 | +6.54% | 291.6만 |
|---|
| 2026.07.24 | ₩26,033 | ₩26,033 | ₩21,476 | ₩21,810 | -16.22% | 304.5만 |
|---|
| 2026.07.23 | ₩25,137 | ₩27,022 | ₩24,068 | ₩26,394 | +5.00% | 236.8만 |
|---|
| 2026.07.22 | ₩26,848 | ₩28,652 | ₩25,926 | ₩26,260 | -2.19% | 386.8만 |
|---|
| 2026.07.21 | ₩23,828 | ₩26,281 | ₩23,547 | ₩25,832 | +8.41% | 365.9만 |
|---|
| 2026.07.20 | ₩25,405 | ₩26,153 | ₩23,213 | ₩23,454 | -7.68% | 271.9만 |
|---|
| 2026.07.17 | ₩23,601 | ₩26,995 | ₩22,558 | ₩24,777 | +4.98% | 316.2만 |
|---|
| 2026.07.16 | ₩29,775 | ₩30,202 | ₩23,587 | ₩24,643 | -17.24% | 588.3만 |
|---|
| 2026.07.15 | ₩34,866 | ₩36,457 | ₩31,031 | ₩32,180 | -7.70% | 247.2만 |
|---|
| 2026.07.14 | ₩34,679 | ₩37,686 | ₩34,252 | ₩34,465 | -0.62% | 236만 |
|---|
| 2026.07.13 | ₩35,682 | ₩35,682 | ₩31,819 | ₩32,782 | -8.13% | 217.4만 |
|---|
| 2026.07.10 | ₩37,780 | ₩37,793 | ₩34,880 | ₩36,684 | -2.90% | 227.7만 |
|---|
| 2026.07.09 | ₩41,842 | ₩41,842 | ₩38,047 | ₩38,207 | -8.69% | 293.4만 |
|---|
| 2026.07.08 | ₩41,842 | ₩41,856 | ₩36,777 | ₩38,956 | -6.90% | 310.5만 |
|---|
| 2026.07.07 | ₩46,105 | ₩46,867 | ₩38,541 | ₩39,063 | -15.28% | 311.2만 |
|---|
| 2026.07.06 | ₩57,705 | ₩59,683 | ₩48,511 | ₩49,380 | -14.43% | 231.5만 |
|---|
| 2026.07.02 | ₩58,440 | ₩65,443 | ₩54,992 | ₩57,879 | -0.96% | 278.3만 |
|---|
| 2026.07.01 | ₩58,768 | ₩66,378 | ₩54,728 | ₩57,625 | -1.94% | 270.8만 |
|---|
| 2026.06.30 | ₩54,471 | ₩62,329 | ₩52,707 | ₩59,550 | +9.32% | 399.5만 |
|---|
| 2026.06.29 | ₩48,892 | ₩56,449 | ₩47,308 | ₩55,340 | +13.19% | 641.7만 |
|---|
| 2026.06.26 | ₩38,755 | ₩43,740 | ₩38,555 | ₩42,056 | +8.52% | 314.1만 |
|---|
| 2026.06.25 | ₩43,987 | ₩44,021 | ₩37,806 | ₩38,582 | -12.29% | 320.7만 |
|---|
| 2026.06.24 | ₩53,295 | ₩53,309 | ₩42,700 | ₩43,393 | -18.58% | 300.6만 |
|---|
| 2026.06.23 | ₩55,527 | ₩62,543 | ₩54,231 | ₩54,511 | -1.83% | 197.6만 |
|---|
| 2026.06.22 | ₩69,719 | ₩69,960 | ₩55,943 | ₩60,752 | -12.86% | 315.6만 |
|---|
| 2026.06.18 | ₩72,105 | ₩72,927 | ₩61,741 | ₩70,094 | -2.79% | 273.8만 |
|---|
| 2026.06.17 | ₩66,338 | ₩75,466 | ₩66,165 | ₩70,976 | +6.99% | 255.2만 |
|---|
| 2026.06.16 | ₩70,829 | ₩72,098 | ₩64,922 | ₩66,886 | -5.57% | 292.6만 |
|---|
| 2026.06.15 | ₩71,631 | ₩75,132 | ₩68,891 | ₩73,101 | +2.05% | 362.2만 |
|---|
| 2026.06.12 | ₩87,213 | ₩87,520 | ₩60,766 | ₩64,548 | -25.99% | 853.1만 |
|---|
| 2026.06.11 | ₩71,397 | ₩82,950 | ₩70,241 | ₩82,415 | +15.43% | 313.2만 |
|---|
| 2026.06.10 | ₩73,769 | ₩79,194 | ₩68,931 | ₩69,626 | -5.62% | 175.3만 |
|---|
| 2026.06.09 | ₩89,004 | ₩90,772 | ₩64,147 | ₩74,303 | -16.52% | 315.8만 |
|---|
| 2026.06.08 | ₩83,377 | ₩85,749 | ₩78,820 | ₩82,001 | -1.65% | 179만 |
|---|
| 2026.06.05 | ₩83,551 | ₩89,271 | ₩71,927 | ₩77,324 | -7.45% | 305.2만 |
|---|
| 2026.06.04 | ₩82,161 | ₩96,514 | ₩78,740 | ₩92,478 | +12.56% | 317.4만 |
|---|
| 2026.06.03 | ₩92,612 | ₩97,336 | ₩83,257 | ₩84,794 | -8.44% | 293만 |
|---|
| 2026.06.02 | ₩102,047 | ₩106,644 | ₩97,744 | ₩98,666 | -3.31% | 320.3만 |
|---|
| 2026.06.01 | ₩116,600 | ₩123,015 | ₩96,233 | ₩97,222 | -16.62% | 528.1만 |
|---|
| 2026.05.29 | ₩130,833 | ₩138,985 | ₩119,426 | ₩137,782 | +5.31% | 323.1만 |
|---|
| 2026.05.28 | ₩145,834 | ₩152,834 | ₩136,045 | ₩147,150 | +0.90% | 262.7만 |
|---|
| 2026.05.27 | ₩151,306 | ₩153,458 | ₩128,120 | ₩151,948 | +0.42% | 372.2만 |
|---|
| 2026.05.26 | ₩136,352 | ₩143,729 | ₩130,204 | ₩138,383 | +1.49% | 313.3만 |
|---|
| 2026.05.22 | ₩117,870 | ₩131,741 | ₩117,870 | ₩124,712 | +5.80% | 443.9만 |
|---|
| 2026.05.21 | ₩108,248 | ₩117,509 | ₩104,546 | ₩107,352 | -0.83% | 399.6만 |
|---|
| 2026.05.20 | ₩111,635 | ₩125,728 | ₩106,403 | ₩123,589 | +10.71% | 354.4만 |
|---|
| 2026.05.19 | ₩109,290 | ₩115,918 | ₩89,998 | ₩110,934 | +1.50% | 441.9만 |
|---|
| 2026.05.18 | ₩122,280 | ₩131,233 | ₩109,704 | ₩119,153 | -2.56% | 449.5만 |
|---|
| 2026.05.15 | ₩114,128 | ₩117,990 | ₩102,621 | ₩108,047 | -5.33% | 240.9만 |
|---|
| 2026.05.14 | ₩105,815 | ₩123,690 | ₩103,183 | ₩122,440 | +15.71% | 326.2만 |
|---|
| 2026.05.13 | ₩107,820 | ₩113,032 | ₩96,193 | ₩108,074 | +0.24% | 338.1만 |
|---|
| 2026.05.12 | ₩89,304 | ₩103,704 | ₩89,271 | ₩97,356 | +9.02% | 400.8만 |
|---|
| 2026.05.11 | ₩79,382 | ₩106,911 | ₩76,909 | ₩96,982 | +22.17% | 669.9만 |
|---|
| 2026.05.08 | ₩55,955 | ₩79,475 | ₩55,888 | ₩79,248 | +41.63% | 974.5만 |
|---|
| 2026.05.07 | ₩55,019 | ₩55,246 | ₩46,386 | ₩47,255 | -14.11% | 365만 |
|---|
| 2026.05.06 | ₩49,059 | ₩55,206 | ₩48,110 | ₩55,126 | +12.37% | 293.4만 |
|---|
| 2026.05.05 | ₩52,854 | ₩53,188 | ₩45,247 | ₩48,057 | -9.08% | 230.8만 |
|---|
| 2026.05.04 | ₩47,696 | ₩51,798 | ₩45,036 | ₩49,941 | +4.71% | 206.5만 |
|---|
| 2026.05.01 | ₩54,084 | ₩54,538 | ₩47,696 | ₩48,177 | -10.92% | 226.5만 |
|---|
| 2026.04.30 | ₩47,041 | ₩54,257 | ₩46,840 | ₩53,048 | +12.77% | 231.6만 |
|---|
| 2026.04.29 | ₩47,669 | ₩47,669 | ₩42,764 | ₩46,373 | -2.72% | 217.7만 |
|---|
| 2026.04.28 | ₩50,181 | ₩52,520 | ₩47,175 | ₩48,471 | -3.41% | 126.3만 |
|---|
| 2026.04.27 | ₩49,781 | ₩53,456 | ₩46,640 | ₩53,269 | +7.01% | 190.3만 |
|---|
| 2026.04.24 | ₩58,801 | ₩58,801 | ₩49,206 | ₩50,021 | -14.93% | 262.3만 |
|---|
| 2026.04.23 | ₩64,147 | ₩64,882 | ₩52,400 | ₩56,690 | -11.63% | 254.2만 |
|---|
| 2026.04.22 | ₩65,216 | ₩68,690 | ₩61,273 | ₩64,467 | -1.15% | 221.3만 |
|---|
| 2026.04.21 | ₩64,949 | ₩67,488 | ₩58,614 | ₩59,991 | -7.63% | 321.6만 |
|---|
| 2026.04.20 | ₩57,712 | ₩65,296 | ₩57,558 | ₩64,053 | +10.99% | 340만 |
|---|
| 2026.04.17 | ₩56,850 | ₩60,605 | ₩56,110 | ₩57,692 | +1.48% | 320.8만 |
|---|
| 2026.04.16 | ₩48,097 | ₩55,955 | ₩48,097 | ₩55,260 | +14.89% | 558만 |
|---|
| 2026.04.15 | ₩44,248 | ₩45,304 | ₩39,481 | ₩44,154 | -0.21% | 302.7만 |
|---|
| 2026.04.14 | ₩44,161 | ₩45,554 | ₩40,533 | ₩42,511 | -3.74% | 373.8만 |
|---|
| 2026.04.13 | ₩36,791 | ₩41,762 | ₩36,296 | ₩40,827 | +10.97% | 265.6만 |
|---|
| 2026.04.10 | ₩37,432 | ₩40,092 | ₩36,029 | ₩37,873 | +1.18% | 239.2만 |
|---|
| 2026.04.09 | ₩39,357 | ₩40,025 | ₩36,352 | ₩36,751 | -6.62% | 223만 |
|---|
| 2026.04.08 | ₩42,457 | ₩44,257 | ₩37,927 | ₩39,250 | -7.55% | 340.3만 |
|---|
| 2026.04.07 | ₩37,112 | ₩38,354 | ₩33,730 | ₩36,443 | -1.80% | 320.3만 |
|---|
| 2026.04.06 | ₩37,940 | ₩40,787 | ₩36,657 | ₩37,820 | -0.32% | 300.7만 |
|---|
| 2026.04.02 | ₩31,779 | ₩39,718 | ₩31,672 | ₩37,887 | +19.22% | 412.2만 |
|---|
| 2026.04.01 | ₩35,595 | ₩38,969 | ₩35,388 | ₩35,642 | +0.13% | 424.6만 |
|---|
| 2026.03.31 | ₩31,699 | ₩34,599 | ₩29,267 | ₩34,171 | +7.80% | 407.1만 |
|---|
| 2026.03.30 | ₩31,793 | ₩32,073 | ₩26,461 | ₩27,663 | -12.99% | 286.2만 |
|---|
| 2026.03.27 | ₩37,218 | ₩37,259 | ₩30,777 | ₩31,432 | -15.55% | 346만 |
|---|
| 2026.03.26 | ₩43,366 | ₩44,929 | ₩36,751 | ₩37,165 | -14.30% | 322.9만 |
|---|
| 2026.03.25 | ₩41,415 | ₩48,377 | ₩41,415 | ₩45,811 | +10.62% | 450.2만 |
|---|
| 2026.03.24 | ₩39,089 | ₩41,094 | ₩36,243 | ₩38,060 | -2.63% | 254.3만 |
|---|
| 2026.03.23 | ₩40,412 | ₩42,096 | ₩38,114 | ₩40,466 | +0.13% | 271.1만 |
|---|
| 2026.03.20 | ₩45,544 | ₩48,057 | ₩38,488 | ₩39,704 | -12.82% | 288.7만 |
|---|
| 2026.03.19 | ₩41,816 | ₩46,506 | ₩40,760 | ₩45,437 | +8.66% | 231만 |
|---|
| 2026.03.18 | ₩51,879 | ₩52,921 | ₩42,537 | ₩42,751 | -17.59% | 393.8만 |
|---|
| 2026.03.17 | ₩46,480 | ₩55,621 | ₩46,105 | ₩55,527 | +19.47% | 265.9만 |
|---|
| 2026.03.16 | ₩43,646 | ₩47,442 | ₩42,871 | ₩46,105 | +5.63% | 175.4만 |
|---|
| 2026.03.13 | ₩43,620 | ₩46,132 | ₩41,388 | ₩42,617 | -2.30% | 190.6만 |
|---|
| 2026.03.12 | ₩47,014 | ₩48,110 | ₩42,564 | ₩42,751 | -9.07% | 228.4만 |
|---|
| 2026.03.11 | ₩43,700 | ₩49,025 | ₩42,871 | ₩47,415 | +8.50% | 188.2만 |
|---|
| 2026.03.10 | ₩45,464 | ₩48,792 | ₩43,246 | ₩43,646 | -4.00% | 190.2만 |
|---|
| 2026.03.09 | ₩43,954 | ₩47,718 | ₩42,243 | ₩47,001 | +6.93% | 170만 |
|---|
| 2026.03.06 | ₩42,684 | ₩51,665 | ₩42,684 | ₩45,330 | +6.20% | 210.9만 |
|---|
| 2026.03.05 | ₩46,520 | ₩48,297 | ₩41,709 | ₩45,237 | -2.76% | 156.3만 |
|---|
| 2026.03.04 | ₩46,393 | ₩50,596 | ₩44,716 | ₩47,722 | +2.87% | 187.8만 |
|---|
| 2026.03.03 | ₩43,941 | ₩49,593 | ₩40,279 | ₩45,411 | +3.35% | 163.6만 |
|---|
| 2026.03.02 | ₩41,014 | ₩48,043 | ₩40,800 | ₩46,667 | +13.78% | 194.4만 |
|---|
| 2026.02.27 | ₩42,323 | ₩44,956 | ₩37,653 | ₩44,235 | +4.52% | 277.6만 |
|---|
| 2026.02.26 | ₩45,437 | ₩49,313 | ₩44,221 | ₩49,299 | +8.50% | 259만 |
|---|
| 2026.02.25 | ₩47,201 | ₩48,110 | ₩44,435 | ₩46,025 | -2.49% | 135.5만 |
|---|
| 2026.02.24 | ₩44,382 | ₩45,881 | ₩41,495 | ₩45,811 | +3.22% | 117만 |
|---|
| 2026.02.23 | ₩44,194 | ₩47,522 | ₩43,847 | ₩46,199 | +4.54% | 123.6만 |
|---|
| 2026.02.20 | ₩53,830 | ₩57,692 | ₩45,063 | ₩47,108 | -12.49% | 226.5만 |
|---|
| 2026.02.19 | ₩50,075 | ₩56,195 | ₩49,460 | ₩55,474 | +10.78% | 173.4만 |
|---|
| 2026.02.18 | ₩47,736 | ₩54,243 | ₩46,680 | ₩52,467 | +9.91% | 167.5만 |
|---|
| 2026.02.17 | ₩41,588 | ₩47,776 | ₩40,176 | ₩46,546 | +11.92% | 134.6만 |
|---|
| 2026.02.13 | ₩42,537 | ₩46,052 | ₩40,947 | ₩43,379 | +1.98% | 145.7만 |
|---|
| 2026.02.12 | ₩43,753 | ₩44,929 | ₩38,833 | ₩41,655 | -4.80% | 171.5만 |
|---|
| 2026.02.11 | ₩51,665 | ₩51,665 | ₩42,952 | ₩46,560 | -9.88% | 228.2만 |
|---|
| 2026.02.10 | ₩53,576 | ₩55,006 | ₩49,219 | ₩49,954 | -6.76% | 119.6만 |
|---|
| 2026.02.09 | ₩50,582 | ₩56,850 | ₩48,391 | ₩55,594 | +9.91% | 169.7만 |
|---|
| 2026.02.06 | ₩46,172 | ₩51,050 | ₩43,713 | ₩50,582 | +9.55% | 244.6만 |
|---|
| 2026.02.05 | ₩48,364 | ₩52,533 | ₩41,482 | ₩43,005 | -11.08% | 242.6만 |
|---|
| 2026.02.04 | ₩66,111 | ₩66,111 | ₩45,437 | ₩52,974 | -19.87% | 276.5만 |
|---|
| 2026.02.03 | ₩62,216 | ₩66,218 | ₩57,938 | ₩66,125 | +6.28% | 180.3만 |
|---|
| 2026.02.02 | ₩63,398 | ₩65,937 | ₩55,166 | ₩55,474 | -12.50% | 149.6만 |
|---|
| 2026.01.30 | ₩73,568 | ₩81,453 | ₩61,768 | ₩65,243 | -11.32% | 230.2만 |
|---|
| 2026.01.29 | ₩79,088 | ₩80,918 | ₩70,561 | ₩75,159 | -4.97% | 160.7만 |
|---|
| 2026.01.28 | ₩78,165 | ₩82,779 | ₩75,907 | ₩80,517 | +3.01% | 164.3만 |
|---|
| 2026.01.27 | ₩70,762 | ₩77,644 | ₩69,372 | ₩77,551 | +9.59% | 192.6만 |
|---|
| 2026.01.26 | ₩78,312 | ₩79,088 | ₩66,178 | ₩66,953 | -14.51% | 208.8만 |
|---|
| 2026.01.23 | ₩83,043 | ₩92,610 | ₩77,524 | ₩82,549 | -0.60% | 251.9만 |
|---|
| 2026.01.22 | ₩78,393 | ₩83,658 | ₩68,958 | ₩80,972 | +3.29% | 329.8만 |
|---|
| 2026.01.21 | ₩85,128 | ₩87,199 | ₩71,256 | ₩80,999 | -4.85% | 287.3만 |
|---|
| 2026.01.20 | ₩92,699 | ₩101,757 | ₩81,653 | ₩83,458 | -9.97% | 268.7만 |
|---|
| 2026.01.16 | ₩90,607 | ₩104,238 | ₩90,607 | ₩97,777 | +7.91% | 259.7만 |
|---|
| 2026.01.15 | ₩85,462 | ₩90,754 | ₩79,595 | ₩87,266 | +2.11% | 258.5만 |
|---|
| 2026.01.14 | ₩79,248 | ₩90,230 | ₩76,000 | ₩89,324 | +12.72% | 207.1만 |
|---|
| 2026.01.13 | ₩84,527 | ₩85,850 | ₩78,312 | ₩79,916 | -5.45% | 176만 |
|---|
| 2026.01.12 | ₩77,009 | ₩84,086 | ₩74,383 | ₩82,522 | +7.16% | 203.8만 |
|---|
| 2026.01.09 | ₩76,655 | ₩83,225 | ₩72,900 | ₩77,003 | +0.45% | 247.4만 |
|---|
| 2026.01.08 | ₩77,912 | ₩86,184 | ₩72,448 | ₩73,715 | -5.39% | 264.7만 |
|---|
| 2026.01.07 | ₩76,027 | ₩79,355 | ₩71,577 | ₩75,706 | -0.42% | 300.6만 |
|---|
| 2026.01.06 | ₩65,483 | ₩79,750 | ₩59,256 | ₩79,368 | +21.20% | 368만 |
|---|
| 2026.01.05 | ₩60,351 | ₩66,472 | ₩54,952 | ₩66,191 | +9.68% | 280.1만 |
|---|
| 2026.01.02 | ₩54,812 | ₩62,784 | ₩48,741 | ₩62,677 | +14.35% | 342만 |
|---|
| 2025.12.31 | ₩56,329 | ₩58,454 | ₩52,306 | ₩53,175 | -5.60% | 126.6만 |
|---|
| 2025.12.30 | ₩59,189 | ₩61,835 | ₩54,378 | ₩54,378 | -8.13% | 290.6만 |
|---|
| 2025.12.29 | ₩60,592 | ₩66,397 | ₩60,378 | ₩61,768 | +1.94% | 183.7만 |
|---|
| 2025.12.26 | ₩74,303 | ₩74,903 | ₩62,316 | ₩62,690 | -15.63% | 209.1만 |
|---|
| 2025.12.24 | ₩77,430 | ₩80,838 | ₩71,056 | ₩75,292 | -2.76% | 138.7만 |
|---|
| 2025.12.23 | ₩69,345 | ₩79,625 | ₩67,969 | ₩75,733 | +9.21% | 295만 |
|---|
| 2025.12.22 | ₩68,062 | ₩78,179 | ₩67,836 | ₩76,495 | +12.39% | 408.5만 |
|---|
| 2025.12.19 | ₩49,233 | ₩63,879 | ₩48,671 | ₩63,786 | +29.56% | 406.2만 |
|---|
| 2025.12.18 | ₩41,989 | ₩47,575 | ₩41,629 | ₩47,201 | +12.41% | 281.4만 |
|---|
| 2025.12.17 | ₩42,083 | ₩42,845 | ₩37,419 | ₩38,595 | -8.29% | 170.4만 |
|---|
| 2025.12.16 | ₩38,982 | ₩42,764 | ₩36,803 | ₩41,000 | +5.18% | 248.2만 |
|---|
| 2025.12.15 | ₩53,616 | ₩56,128 | ₩40,319 | ₩40,787 | -23.93% | 266.4만 |
|---|
| 2025.12.12 | ₩52,801 | ₩57,371 | ₩48,016 | ₩50,903 | -3.59% | 313.6만 |
|---|
| 2025.12.11 | ₩45,170 | ₩55,407 | ₩44,114 | ₩54,551 | +20.77% | 240.6만 |
|---|
| 2025.12.10 | ₩39,397 | ₩47,081 | ₩37,553 | ₩45,217 | +14.77% | 223.1만 |
|---|
| 2025.12.09 | ₩36,109 | ₩39,691 | ₩34,853 | ₩39,236 | +8.66% | 77.7만 |
|---|
| 2025.12.08 | ₩34,670 | ₩37,717 | ₩33,503 | ₩36,671 | +5.77% | 143.4만 |
|---|
| 2025.12.05 | ₩32,973 | ₩34,056 | ₩31,405 | ₩33,281 | +0.93% | 108.5만 |
|---|
| 2025.12.04 | ₩29,004 | ₩34,069 | ₩28,162 | ₩33,722 | +16.26% | 182.2만 |
|---|
| 2025.12.03 | ₩24,732 | ₩28,002 | ₩24,278 | ₩28,002 | +13.22% | 94.4만 |
|---|
| 2025.12.02 | ₩23,191 | ₩25,872 | ₩23,008 | ₩24,688 | +6.45% | 60.9만 |
|---|
| 2025.12.01 | ₩23,774 | ₩24,042 | ₩22,451 | ₩22,995 | -3.28% | 74.6만 |
|---|
| 2025.11.28 | ₩25,525 | ₩25,703 | ₩24,654 | ₩25,115 | -1.61% | 44.7만 |
|---|
| 2025.11.26 | ₩26,461 | ₩26,815 | ₩24,206 | ₩24,910 | -5.86% | 84.5만 |
|---|
| 2025.11.25 | ₩24,973 | ₩25,881 | ₩23,164 | ₩25,757 | +3.14% | 79.9만 |
|---|
| 2025.11.24 | ₩23,507 | ₩25,659 | ₩21,984 | ₩25,623 | +9.00% | 108.1만 |
|---|
| 2025.11.21 | ₩22,616 | ₩23,921 | ₩20,077 | ₩23,133 | +2.28% | 166.9만 |
|---|
| 2025.11.20 | ₩30,563 | ₩30,737 | ₩22,113 | ₩22,215 | -27.31% | 171만 |
|---|
| 2025.11.19 | ₩26,131 | ₩28,617 | ₩26,015 | ₩27,476 | +5.15% | 122.5만 |
|---|
| 2025.11.18 | ₩25,971 | ₩27,463 | ₩24,514 | ₩26,412 | +1.70% | 137.8만 |
|---|
| 2025.11.17 | ₩29,539 | ₩30,202 | ₩25,779 | ₩27,106 | -8.23% | 130만 |
|---|
| 2025.11.14 | ₩27,890 | ₩32,296 | ₩26,959 | ₩30,100 | +7.92% | 207.2만 |
|---|
| 2025.11.13 | ₩34,849 | ₩35,789 | ₩28,523 | ₩29,770 | -14.57% | 208.4만 |
|---|
| 2025.11.12 | ₩39,878 | ₩44,769 | ₩36,430 | ₩36,795 | -7.73% | 174.7만 |
|---|
| 2025.11.11 | ₩45,990 | ₩47,317 | ₩38,671 | ₩38,671 | -15.91% | 201.7만 |
|---|
| 2025.11.10 | ₩42,617 | ₩43,580 | ₩38,051 | ₩39,709 | -6.83% | 154.4만 |
|---|
| 2025.11.07 | ₩34,016 | ₩39,971 | ₩31,628 | ₩39,285 | +15.49% | 163.8만 |
|---|
| 2025.11.06 | ₩47,281 | ₩47,388 | ₩36,172 | ₩36,394 | -23.03% | 127.6만 |
|---|
| 2025.11.05 | ₩48,489 | ₩49,380 | ₩45,517 | ₩48,061 | -0.88% | 64.1만 |
|---|
| 2025.11.04 | ₩51,344 | ₩53,870 | ₩48,311 | ₩48,319 | -5.89% | 69.2만 |
|---|
| 2025.11.03 | ₩60,227 | ₩60,654 | ₩53,353 | ₩57,442 | -4.62% | 58.7만 |
|---|
| 2025.10.31 | ₩58,801 | ₩61,621 | ₩55,923 | ₩60,587 | +3.04% | 69.1만 |
|---|
| 2025.10.30 | ₩65,047 | ₩65,054 | ₩56,797 | ₩56,846 | -12.61% | 87.7만 |
|---|
| 2025.10.29 | ₩63,554 | ₩69,849 | ₩62,356 | ₩67,461 | +6.15% | 94.7만 |
|---|
| 2025.10.28 | ₩66,739 | ₩68,489 | ₩62,629 | ₩62,850 | -5.83% | 55.7만 |
|---|
| 2025.10.27 | ₩67,461 | ₩68,067 | ₩63,822 | ₩66,615 | -1.25% | 53.2만 |
|---|
| 2025.10.24 | ₩64,989 | ₩67,804 | ₩62,944 | ₩64,561 | -0.66% | 68.3만 |
|---|
| 2025.10.23 | ₩58,872 | ₩64,528 | ₩57,781 | ₩62,663 | +6.44% | 80.6만 |
|---|
| 2025.10.22 | ₩62,423 | ₩64,178 | ₩52,854 | ₩57,055 | -8.60% | 158.8만 |
|---|
| 2025.10.21 | ₩72,196 | ₩72,196 | ₩66,191 | ₩67,131 | -7.02% | 71만 |
|---|
| 2025.10.20 | ₩74,811 | ₩81,458 | ₩70,054 | ₩71,332 | -4.65% | 137.8만 |
|---|
| 2025.10.17 | ₩68,388 | ₩73,687 | ₩63,857 | ₩69,114 | +1.06% | 114.2만 |
|---|
| 2025.10.16 | ₩77,667 | ₩82,237 | ₩69,760 | ₩70,775 | -8.87% | 121.7만 |
|---|
| 2025.10.15 | ₩77,876 | ₩85,848 | ₩71,341 | ₩75,845 | -2.61% | 165.9만 |
|---|
| 2025.10.14 | ₩67,862 | ₩76,620 | ₩61,265 | ₩73,239 | +7.92% | 177.4만 |
|---|
| 2025.10.13 | ₩73,239 | ₩77,929 | ₩66,668 | ₩67,862 | -7.34% | 133.3만 |
|---|
| 2025.10.10 | ₩79,462 | ₩85,083 | ₩65,488 | ₩65,488 | -17.59% | 254.6만 |
|---|