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 | ₩21,921 | ₩22,295 | ₩20,772 | ₩21,547 | -1.71% | 205.7만 |
| 2026.10.08 | ₩23,190 | ₩23,842 | ₩21,266 | ₩21,721 | -6.34% | 287.4만 |
| 2026.10.07 | ₩24,873 | ₩24,940 | ₩23,217 | ₩24,058 | -3.28% | 362.1만 |
| 2026.10.06 | ₩26,075 | ₩28,507 | ₩25,381 | ₩26,276 | +0.77% | 468만 |
| 2026.10.05 | ₩25,414 | ₩25,414 | ₩23,791 | ₩24,953 | -1.81% | 278.6만 |
| 2026.10.02 | ₩24,406 | ₩26,997 | ₩23,951 | ₩25,541 | +4.65% | 446.6만 |
| 2026.10.01 | ₩24,499 | ₩24,726 | ₩22,682 | ₩23,297 | -4.91% | 364.9만 |
| 2026.09.30 | ₩23,537 | ₩26,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,807 |
| ₩22,869 |
| -2.84% |
| 343.2만 |
| 2026.09.29 | ₩25,541 | ₩25,969 | ₩22,682 | ₩22,869 | -10.46% | 215.3만 |
|---|
| 2026.09.28 | ₩25,394 | ₩25,688 | ₩24,219 | ₩24,566 | -3.26% | 135.1만 |
|---|
| 2026.09.25 | ₩25,928 | ₩26,783 | ₩25,035 | ₩25,835 | -0.36% | 268.7만 |
|---|
| 2026.09.24 | ₩23,043 | ₩26,904 | ₩22,576 | ₩25,621 | +11.19% | 378.9만 |
|---|
| 2026.09.23 | ₩25,220 | ₩25,688 | ₩23,310 | ₩23,430 | -7.10% | 362.4만 |
|---|
| 2026.09.22 | ₩24,526 | ₩24,993 | ₩23,390 | ₩24,593 | +0.27% | 367.1만 |
|---|
| 2026.09.21 | ₩20,465 | ₩23,310 | ₩20,465 | ₩23,270 | +13.71% | 395.1만 |
|---|
| 2026.09.18 | ₩22,576 | ₩22,589 | ₩19,503 | ₩19,997 | -11.42% | 372.3만 |
|---|
| 2026.09.17 | ₩20,759 | ₩22,455 | ₩20,581 | ₩22,135 | +6.63% | 373.8만 |
|---|
| 2026.09.16 | ₩19,650 | ₩20,131 | ₩18,408 | ₩19,637 | -0.07% | 202.8만 |
|---|
| 2026.09.15 | ₩19,757 | ₩20,866 | ₩18,648 | ₩19,543 | -1.08% | 315.6만 |
|---|
| 2026.09.14 | ₩17,780 | ₩19,463 | ₩17,769 | ₩18,942 | +6.54% | 156.1만 |
|---|
| 2026.09.11 | ₩18,835 | ₩20,385 | ₩18,675 | ₩19,223 | +2.06% | 271.1만 |
|---|
| 2026.09.10 | ₩18,501 | ₩20,478 | ₩18,434 | ₩18,688 | +1.01% | 321.6만 |
|---|
| 2026.09.09 | ₩22,108 | ₩22,348 | ₩19,329 | ₩19,356 | -12.45% | 527.4만 |
|---|
| 2026.09.08 | ₩20,759 | ₩22,228 | ₩20,120 | ₩21,200 | +2.12% | 336.5만 |
|---|
| 2026.09.04 | ₩20,452 | ₩20,639 | ₩19,530 | ₩20,211 | -1.18% | 252.4만 |
|---|
| 2026.09.03 | ₩20,532 | ₩20,639 | ₩19,076 | ₩19,957 | -2.80% | 290.5만 |
|---|
| 2026.09.02 | ₩19,102 | ₩19,810 | ₩18,581 | ₩19,516 | +2.17% | 246.6만 |
|---|
| 2026.09.01 | ₩19,049 | ₩20,084 | ₩18,849 | ₩19,209 | +0.84% | 138.6만 |
|---|
| 2026.08.31 | ₩20,011 | ₩20,211 | ₩19,410 | ₩20,144 | +0.67% | 112.7만 |
|---|
| 2026.08.28 | ₩22,055 | ₩22,055 | ₩19,850 | ₩20,452 | -7.27% | 200.3만 |
|---|
| 2026.08.27 | ₩22,108 | ₩22,576 | ₩21,173 | ₩22,522 | +1.87% | 120.4만 |
|---|
| 2026.08.26 | ₩21,827 | ₩22,672 | ₩21,440 | ₩21,694 | -0.61% | 113.2만 |
|---|
| 2026.08.25 | ₩24,072 | ₩24,232 | ₩21,921 | ₩22,201 | -7.77% | 144.6만 |
|---|
| 2026.08.24 | ₩25,127 | ₩25,127 | ₩23,070 | ₩23,150 | -7.87% | 145.5만 |
|---|
| 2026.08.21 | ₩27,451 | ₩27,998 | ₩25,448 | ₩26,289 | -4.23% | 118.7만 |
|---|
| 2026.08.20 | ₩28,413 | ₩28,413 | ₩25,688 | ₩26,556 | -6.54% | 186.7만 |
|---|
| 2026.08.19 | ₩29,963 | ₩30,096 | ₩27,251 | ₩28,774 | -3.97% | 181.8만 |
|---|
| 2026.08.18 | ₩31,045 | ₩32,995 | ₩29,642 | ₩31,499 | +1.46% | 159.1만 |
|---|
| 2026.08.17 | ₩33,289 | ₩36,682 | ₩32,728 | ₩33,877 | +1.77% | 265만 |
|---|
| 2026.08.14 | ₩31,886 | ₩34,264 | ₩31,078 | ₩32,394 | +1.59% | 175.1만 |
|---|
| 2026.08.13 | ₩30,991 | ₩35,787 | ₩30,591 | ₩32,327 | +4.31% | 235.7만 |
|---|
| 2026.08.12 | ₩32,421 | ₩34,104 | ₩30,884 | ₩33,249 | +2.55% | 222.8만 |
|---|
| 2026.08.11 | ₩29,281 | ₩33,503 | ₩28,787 | ₩32,394 | +10.63% | 478.7만 |
|---|
| 2026.08.10 | ₩35,920 | ₩38,098 | ₩32,222 | ₩32,648 | -9.11% | 483.3만 |
|---|
| 2026.08.07 | ₩31,646 | ₩35,152 | ₩30,671 | ₩34,879 | +10.22% | 343.3만 |
|---|
| 2026.08.06 | ₩26,743 | ₩32,795 | ₩26,717 | ₩29,362 | +9.79% | 202.9만 |
|---|
| 2026.08.05 | ₩28,854 | ₩30,604 | ₩27,224 | ₩28,707 | -0.51% | 207.4만 |
|---|
| 2026.08.04 | ₩27,425 | ₩29,315 | ₩26,942 | ₩28,453 | +3.75% | 268.5만 |
|---|
| 2026.08.03 | ₩20,745 | ₩25,648 | ₩19,971 | ₩25,528 | +23.05% | 227.3만 |
|---|
| 2026.07.31 | ₩22,829 | ₩23,778 | ₩20,371 | ₩21,868 | -4.21% | 200.7만 |
|---|
| 2026.07.30 | ₩19,436 | ₩21,814 | ₩18,702 | ₩21,721 | +11.75% | 305.2만 |
|---|
| 2026.07.29 | ₩21,260 | ₩21,743 | ₩17,755 | ₩18,007 | -15.30% | 360.7만 |
|---|
| 2026.07.28 | ₩22,141 | ₩22,402 | ₩18,909 | ₩21,627 | -2.32% | 289.8만 |
|---|
| 2026.07.27 | ₩22,355 | ₩24,766 | ₩21,829 | ₩23,818 | +6.54% | 291.6만 |
|---|
| 2026.07.24 | ₩26,022 | ₩26,022 | ₩21,467 | ₩21,801 | -16.22% | 304.5만 |
|---|
| 2026.07.23 | ₩25,127 | ₩27,010 | ₩24,058 | ₩26,383 | +5.00% | 236.8만 |
|---|
| 2026.07.22 | ₩26,837 | ₩28,640 | ₩25,915 | ₩26,249 | -2.19% | 386.8만 |
|---|
| 2026.07.21 | ₩23,818 | ₩26,270 | ₩23,537 | ₩25,822 | +8.41% | 365.9만 |
|---|
| 2026.07.20 | ₩25,394 | ₩26,142 | ₩23,203 | ₩23,444 | -7.68% | 271.9만 |
|---|
| 2026.07.17 | ₩23,591 | ₩26,984 | ₩22,549 | ₩24,766 | +4.98% | 316.2만 |
|---|
| 2026.07.16 | ₩29,762 | ₩30,190 | ₩23,577 | ₩24,633 | -17.24% | 588.3만 |
|---|
| 2026.07.15 | ₩34,852 | ₩36,441 | ₩31,018 | ₩32,167 | -7.70% | 247.2만 |
|---|
| 2026.07.14 | ₩34,665 | ₩37,670 | ₩34,237 | ₩34,451 | -0.62% | 236만 |
|---|
| 2026.07.13 | ₩35,667 | ₩35,667 | ₩31,806 | ₩32,768 | -8.13% | 217.4만 |
|---|
| 2026.07.10 | ₩37,764 | ₩37,777 | ₩34,865 | ₩36,669 | -2.90% | 227.7만 |
|---|
| 2026.07.09 | ₩41,825 | ₩41,825 | ₩38,031 | ₩38,191 | -8.69% | 293.4만 |
|---|
| 2026.07.08 | ₩41,825 | ₩41,838 | ₩36,762 | ₩38,939 | -6.90% | 310.5만 |
|---|
| 2026.07.07 | ₩46,086 | ₩46,848 | ₩38,525 | ₩39,046 | -15.28% | 311.2만 |
|---|
| 2026.07.06 | ₩57,681 | ₩59,658 | ₩48,491 | ₩49,359 | -14.43% | 231.5만 |
|---|
| 2026.07.02 | ₩58,416 | ₩65,416 | ₩54,969 | ₩57,855 | -0.96% | 278.3만 |
|---|
| 2026.07.01 | ₩58,743 | ₩66,351 | ₩54,705 | ₩57,601 | -1.94% | 270.8만 |
|---|
| 2026.06.30 | ₩54,448 | ₩62,303 | ₩52,685 | ₩59,525 | +9.32% | 399.5만 |
|---|
| 2026.06.29 | ₩48,871 | ₩56,425 | ₩47,288 | ₩55,317 | +13.19% | 641.7만 |
|---|
| 2026.06.26 | ₩38,739 | ₩43,722 | ₩38,539 | ₩42,039 | +8.52% | 314.1만 |
|---|
| 2026.06.25 | ₩43,969 | ₩44,002 | ₩37,791 | ₩38,565 | -12.29% | 320.7만 |
|---|
| 2026.06.24 | ₩53,273 | ₩53,286 | ₩42,682 | ₩43,374 | -18.58% | 300.6만 |
|---|
| 2026.06.23 | ₩55,504 | ₩62,517 | ₩54,208 | ₩54,489 | -1.83% | 197.6만 |
|---|
| 2026.06.22 | ₩69,690 | ₩69,931 | ₩55,919 | ₩60,727 | -12.86% | 315.6만 |
|---|
| 2026.06.18 | ₩72,075 | ₩72,896 | ₩61,715 | ₩70,064 | -2.79% | 273.8만 |
|---|
| 2026.06.17 | ₩66,311 | ₩75,434 | ₩66,137 | ₩70,946 | +6.99% | 255.2만 |
|---|
| 2026.06.16 | ₩70,799 | ₩72,068 | ₩64,895 | ₩66,858 | -5.57% | 292.6만 |
|---|
| 2026.06.15 | ₩71,600 | ₩75,100 | ₩68,862 | ₩73,070 | +2.05% | 362.2만 |
|---|
| 2026.06.12 | ₩87,176 | ₩87,484 | ₩60,740 | ₩64,521 | -25.99% | 853.1만 |
|---|
| 2026.06.11 | ₩71,367 | ₩82,915 | ₩70,211 | ₩82,381 | +15.43% | 313.2만 |
|---|
| 2026.06.10 | ₩73,738 | ₩79,161 | ₩68,902 | ₩69,597 | -5.62% | 175.3만 |
|---|
| 2026.06.09 | ₩88,966 | ₩90,734 | ₩64,120 | ₩74,272 | -16.52% | 315.8만 |
|---|
| 2026.06.08 | ₩83,342 | ₩85,714 | ₩78,787 | ₩81,967 | -1.65% | 179만 |
|---|
| 2026.06.05 | ₩83,516 | ₩89,233 | ₩71,897 | ₩77,291 | -7.45% | 305.2만 |
|---|
| 2026.06.04 | ₩82,127 | ₩96,474 | ₩78,707 | ₩92,439 | +12.56% | 317.4만 |
|---|
| 2026.06.03 | ₩92,573 | ₩97,295 | ₩83,222 | ₩84,758 | -8.44% | 293만 |
|---|
| 2026.06.02 | ₩102,004 | ₩106,599 | ₩97,703 | ₩98,624 | -3.31% | 320.3만 |
|---|
| 2026.06.01 | ₩116,551 | ₩122,963 | ₩96,193 | ₩97,182 | -16.62% | 528.1만 |
|---|
| 2026.05.29 | ₩130,778 | ₩138,926 | ₩119,376 | ₩137,724 | +5.31% | 323.1만 |
|---|
| 2026.05.28 | ₩145,772 | ₩152,770 | ₩135,987 | ₩147,088 | +0.90% | 262.7만 |
|---|
| 2026.05.27 | ₩151,243 | ₩153,393 | ₩128,066 | ₩151,884 | +0.42% | 372.2만 |
|---|
| 2026.05.26 | ₩136,295 | ₩143,669 | ₩130,150 | ₩138,325 | +1.49% | 313.3만 |
|---|
| 2026.05.22 | ₩117,820 | ₩131,686 | ₩117,820 | ₩124,660 | +5.80% | 443.9만 |
|---|
| 2026.05.21 | ₩108,202 | ₩117,460 | ₩104,502 | ₩107,307 | -0.83% | 399.6만 |
|---|
| 2026.05.20 | ₩111,589 | ₩125,675 | ₩106,359 | ₩123,538 | +10.71% | 354.4만 |
|---|
| 2026.05.19 | ₩109,244 | ₩115,870 | ₩89,960 | ₩110,887 | +1.50% | 441.9만 |
|---|
| 2026.05.18 | ₩122,228 | ₩131,179 | ₩109,658 | ₩119,103 | -2.56% | 449.5만 |
|---|
| 2026.05.15 | ₩114,080 | ₩117,940 | ₩102,578 | ₩108,002 | -5.33% | 240.9만 |
|---|
| 2026.05.14 | ₩105,771 | ₩123,638 | ₩103,139 | ₩122,389 | +15.71% | 326.2만 |
|---|
| 2026.05.13 | ₩107,775 | ₩112,985 | ₩96,153 | ₩108,029 | +0.24% | 338.1만 |
|---|
| 2026.05.12 | ₩89,267 | ₩103,660 | ₩89,233 | ₩97,315 | +9.02% | 400.8만 |
|---|
| 2026.05.11 | ₩79,348 | ₩106,866 | ₩76,877 | ₩96,941 | +22.17% | 669.9만 |
|---|
| 2026.05.08 | ₩55,931 | ₩79,442 | ₩55,864 | ₩79,215 | +41.63% | 974.5만 |
|---|
| 2026.05.07 | ₩54,996 | ₩55,223 | ₩46,367 | ₩47,235 | -14.11% | 365만 |
|---|
| 2026.05.06 | ₩49,038 | ₩55,183 | ₩48,090 | ₩55,103 | +12.37% | 293.4만 |
|---|
| 2026.05.05 | ₩52,832 | ₩53,166 | ₩45,229 | ₩48,036 | -9.08% | 230.8만 |
|---|
| 2026.05.04 | ₩47,676 | ₩51,777 | ₩45,017 | ₩49,920 | +4.71% | 206.5만 |
|---|
| 2026.05.01 | ₩54,061 | ₩54,515 | ₩47,676 | ₩48,157 | -10.92% | 226.5만 |
|---|
| 2026.04.30 | ₩47,021 | ₩54,235 | ₩46,821 | ₩53,026 | +12.77% | 231.6만 |
|---|
| 2026.04.29 | ₩47,649 | ₩47,649 | ₩42,747 | ₩46,353 | -2.72% | 217.7만 |
|---|
| 2026.04.28 | ₩50,160 | ₩52,498 | ₩47,155 | ₩48,451 | -3.41% | 126.3만 |
|---|
| 2026.04.27 | ₩49,760 | ₩53,433 | ₩46,620 | ₩53,246 | +7.01% | 190.3만 |
|---|
| 2026.04.24 | ₩58,777 | ₩58,777 | ₩49,185 | ₩50,000 | -14.93% | 262.3만 |
|---|
| 2026.04.23 | ₩64,120 | ₩64,855 | ₩52,378 | ₩56,666 | -11.63% | 254.2만 |
|---|
| 2026.04.22 | ₩65,189 | ₩68,662 | ₩61,248 | ₩64,440 | -1.15% | 221.3만 |
|---|
| 2026.04.21 | ₩64,921 | ₩67,459 | ₩58,590 | ₩59,965 | -7.63% | 321.6만 |
|---|
| 2026.04.20 | ₩57,688 | ₩65,269 | ₩57,534 | ₩64,026 | +10.99% | 340만 |
|---|
| 2026.04.17 | ₩56,826 | ₩60,580 | ₩56,086 | ₩57,668 | +1.48% | 320.8만 |
|---|
| 2026.04.16 | ₩48,077 | ₩55,931 | ₩48,077 | ₩55,237 | +14.89% | 558만 |
|---|
| 2026.04.15 | ₩44,229 | ₩45,285 | ₩39,464 | ₩44,136 | -0.21% | 302.7만 |
|---|
| 2026.04.14 | ₩44,142 | ₩45,534 | ₩40,516 | ₩42,493 | -3.74% | 373.8만 |
|---|
| 2026.04.13 | ₩36,775 | ₩41,745 | ₩36,281 | ₩40,810 | +10.97% | 265.6만 |
|---|
| 2026.04.10 | ₩37,417 | ₩40,075 | ₩36,014 | ₩37,857 | +1.18% | 239.2만 |
|---|
| 2026.04.09 | ₩39,340 | ₩40,008 | ₩36,337 | ₩36,735 | -6.62% | 223만 |
|---|
| 2026.04.08 | ₩42,439 | ₩44,239 | ₩37,911 | ₩39,233 | -7.55% | 340.3만 |
|---|
| 2026.04.07 | ₩37,096 | ₩38,338 | ₩33,716 | ₩36,428 | -1.80% | 320.3만 |
|---|
| 2026.04.06 | ₩37,924 | ₩40,770 | ₩36,642 | ₩37,804 | -0.32% | 300.7만 |
|---|
| 2026.04.02 | ₩31,766 | ₩39,701 | ₩31,659 | ₩37,871 | +19.22% | 412.2만 |
|---|
| 2026.04.01 | ₩35,580 | ₩38,953 | ₩35,373 | ₩35,627 | +0.13% | 424.6만 |
|---|
| 2026.03.31 | ₩31,686 | ₩34,585 | ₩29,255 | ₩34,157 | +7.80% | 407.1만 |
|---|
| 2026.03.30 | ₩31,779 | ₩32,060 | ₩26,449 | ₩27,652 | -12.99% | 286.2만 |
|---|
| 2026.03.27 | ₩37,203 | ₩37,243 | ₩30,764 | ₩31,419 | -15.55% | 346만 |
|---|
| 2026.03.26 | ₩43,348 | ₩44,911 | ₩36,735 | ₩37,149 | -14.30% | 322.9만 |
|---|
| 2026.03.25 | ₩41,397 | ₩48,357 | ₩41,397 | ₩45,792 | +10.62% | 450.2만 |
|---|
| 2026.03.24 | ₩39,073 | ₩41,077 | ₩36,228 | ₩38,044 | -2.63% | 254.3만 |
|---|
| 2026.03.23 | ₩40,395 | ₩42,079 | ₩38,098 | ₩40,449 | +0.13% | 271.1만 |
|---|
| 2026.03.20 | ₩45,525 | ₩48,036 | ₩38,472 | ₩39,688 | -12.82% | 288.7만 |
|---|
| 2026.03.19 | ₩41,798 | ₩46,487 | ₩40,743 | ₩45,418 | +8.66% | 231만 |
|---|
| 2026.03.18 | ₩51,857 | ₩52,899 | ₩42,519 | ₩42,733 | -17.59% | 393.8만 |
|---|
| 2026.03.17 | ₩46,460 | ₩55,597 | ₩46,086 | ₩55,504 | +19.47% | 265.9만 |
|---|
| 2026.03.16 | ₩43,628 | ₩47,422 | ₩42,853 | ₩46,086 | +5.63% | 175.4만 |
|---|
| 2026.03.13 | ₩43,601 | ₩46,113 | ₩41,371 | ₩42,600 | -2.30% | 190.6만 |
|---|
| 2026.03.12 | ₩46,994 | ₩48,090 | ₩42,546 | ₩42,733 | -9.07% | 228.4만 |
|---|
| 2026.03.11 | ₩43,682 | ₩49,005 | ₩42,853 | ₩47,395 | +8.50% | 188.2만 |
|---|
| 2026.03.10 | ₩45,445 | ₩48,771 | ₩43,227 | ₩43,628 | -4.00% | 190.2만 |
|---|
| 2026.03.09 | ₩43,935 | ₩47,698 | ₩42,226 | ₩46,981 | +6.93% | 170만 |
|---|
| 2026.03.06 | ₩42,666 | ₩51,643 | ₩42,666 | ₩45,311 | +6.20% | 210.9만 |
|---|
| 2026.03.05 | ₩46,500 | ₩48,277 | ₩41,691 | ₩45,218 | -2.76% | 156.3만 |
|---|
| 2026.03.04 | ₩46,373 | ₩50,575 | ₩44,697 | ₩47,702 | +2.87% | 187.8만 |
|---|
| 2026.03.03 | ₩43,922 | ₩49,573 | ₩40,262 | ₩45,392 | +3.35% | 163.6만 |
|---|
| 2026.03.02 | ₩40,997 | ₩48,023 | ₩40,783 | ₩46,647 | +13.78% | 194.4만 |
|---|
| 2026.02.27 | ₩42,306 | ₩44,937 | ₩37,637 | ₩44,216 | +4.52% | 277.6만 |
|---|
| 2026.02.26 | ₩45,418 | ₩49,292 | ₩44,203 | ₩49,279 | +8.50% | 259만 |
|---|
| 2026.02.25 | ₩47,182 | ₩48,090 | ₩44,416 | ₩46,006 | -2.49% | 135.5만 |
|---|
| 2026.02.24 | ₩44,363 | ₩45,862 | ₩41,478 | ₩45,792 | +3.22% | 117만 |
|---|
| 2026.02.23 | ₩44,176 | ₩47,502 | ₩43,829 | ₩46,180 | +4.54% | 123.6만 |
|---|
| 2026.02.20 | ₩53,807 | ₩57,668 | ₩45,044 | ₩47,088 | -12.49% | 226.5만 |
|---|
| 2026.02.19 | ₩50,054 | ₩56,172 | ₩49,439 | ₩55,450 | +10.78% | 173.4만 |
|---|
| 2026.02.18 | ₩47,716 | ₩54,220 | ₩46,661 | ₩52,445 | +9.91% | 167.5만 |
|---|
| 2026.02.17 | ₩41,571 | ₩47,756 | ₩40,159 | ₩46,527 | +11.92% | 134.6만 |
|---|
| 2026.02.13 | ₩42,519 | ₩46,033 | ₩40,930 | ₩43,361 | +1.98% | 145.7만 |
|---|
| 2026.02.12 | ₩43,735 | ₩44,911 | ₩38,817 | ₩41,638 | -4.80% | 171.5만 |
|---|
| 2026.02.11 | ₩51,643 | ₩51,643 | ₩42,934 | ₩46,540 | -9.88% | 228.2만 |
|---|
| 2026.02.10 | ₩53,553 | ₩54,983 | ₩49,199 | ₩49,933 | -6.76% | 119.6만 |
|---|
| 2026.02.09 | ₩50,561 | ₩56,826 | ₩48,370 | ₩55,571 | +9.91% | 169.7만 |
|---|
| 2026.02.06 | ₩46,153 | ₩51,029 | ₩43,695 | ₩50,561 | +9.55% | 244.6만 |
|---|
| 2026.02.05 | ₩48,344 | ₩52,511 | ₩41,464 | ₩42,987 | -11.08% | 242.6만 |
|---|
| 2026.02.04 | ₩66,084 | ₩66,084 | ₩45,418 | ₩52,952 | -19.87% | 276.5만 |
|---|
| 2026.02.03 | ₩62,190 | ₩66,190 | ₩57,914 | ₩66,097 | +6.28% | 180.3만 |
|---|
| 2026.02.02 | ₩63,372 | ₩65,910 | ₩55,143 | ₩55,450 | -12.50% | 149.6만 |
|---|
| 2026.01.30 | ₩73,537 | ₩81,419 | ₩61,742 | ₩65,215 | -11.32% | 230.2만 |
|---|
| 2026.01.29 | ₩79,054 | ₩80,885 | ₩70,532 | ₩75,127 | -4.97% | 160.7만 |
|---|
| 2026.01.28 | ₩78,133 | ₩82,744 | ₩75,875 | ₩80,484 | +3.01% | 164.3만 |
|---|
| 2026.01.27 | ₩70,732 | ₩77,612 | ₩69,343 | ₩77,518 | +9.59% | 192.6만 |
|---|
| 2026.01.26 | ₩78,280 | ₩79,054 | ₩66,150 | ₩66,925 | -14.51% | 208.8만 |
|---|
| 2026.01.23 | ₩83,008 | ₩92,572 | ₩77,491 | ₩82,514 | -0.60% | 251.9만 |
|---|
| 2026.01.22 | ₩78,360 | ₩83,623 | ₩68,929 | ₩80,938 | +3.29% | 329.8만 |
|---|
| 2026.01.21 | ₩85,092 | ₩87,163 | ₩71,226 | ₩80,965 | -4.85% | 287.3만 |
|---|
| 2026.01.20 | ₩92,660 | ₩101,714 | ₩81,619 | ₩83,423 | -9.97% | 268.7만 |
|---|
| 2026.01.16 | ₩90,569 | ₩104,195 | ₩90,569 | ₩97,736 | +7.91% | 259.7만 |
|---|
| 2026.01.15 | ₩85,426 | ₩90,716 | ₩79,562 | ₩87,230 | +2.11% | 258.5만 |
|---|
| 2026.01.14 | ₩79,215 | ₩90,193 | ₩75,969 | ₩89,287 | +12.72% | 207.1만 |
|---|
| 2026.01.13 | ₩84,491 | ₩85,814 | ₩78,280 | ₩79,883 | -5.45% | 176만 |
|---|
| 2026.01.12 | ₩76,977 | ₩84,050 | ₩74,352 | ₩82,488 | +7.16% | 203.8만 |
|---|
| 2026.01.09 | ₩76,623 | ₩83,190 | ₩72,870 | ₩76,971 | +0.45% | 247.4만 |
|---|
| 2026.01.08 | ₩77,879 | ₩86,148 | ₩72,418 | ₩73,684 | -5.39% | 264.7만 |
|---|
| 2026.01.07 | ₩75,995 | ₩79,322 | ₩71,547 | ₩75,675 | -0.42% | 300.6만 |
|---|
| 2026.01.06 | ₩65,456 | ₩79,717 | ₩59,231 | ₩79,335 | +21.20% | 368만 |
|---|
| 2026.01.05 | ₩60,326 | ₩66,444 | ₩54,929 | ₩66,164 | +9.68% | 280.1만 |
|---|
| 2026.01.02 | ₩54,789 | ₩62,757 | ₩48,720 | ₩62,650 | +14.35% | 342만 |
|---|
| 2025.12.31 | ₩56,305 | ₩58,429 | ₩52,284 | ₩53,153 | -5.60% | 126.6만 |
|---|
| 2025.12.30 | ₩59,164 | ₩61,809 | ₩54,355 | ₩54,355 | -8.13% | 290.6만 |
|---|
| 2025.12.29 | ₩60,567 | ₩66,369 | ₩60,353 | ₩61,742 | +1.94% | 183.7만 |
|---|
| 2025.12.26 | ₩74,272 | ₩74,872 | ₩62,290 | ₩62,664 | -15.63% | 209.1만 |
|---|
| 2025.12.24 | ₩77,398 | ₩80,804 | ₩71,026 | ₩75,261 | -2.76% | 138.7만 |
|---|
| 2025.12.23 | ₩69,316 | ₩79,591 | ₩67,940 | ₩75,701 | +9.21% | 295만 |
|---|
| 2025.12.22 | ₩68,034 | ₩78,146 | ₩67,808 | ₩76,463 | +12.39% | 408.5만 |
|---|
| 2025.12.19 | ₩49,212 | ₩63,853 | ₩48,651 | ₩63,759 | +29.56% | 406.2만 |
|---|
| 2025.12.18 | ₩41,972 | ₩47,556 | ₩41,611 | ₩47,182 | +12.41% | 281.4만 |
|---|
| 2025.12.17 | ₩42,065 | ₩42,827 | ₩37,403 | ₩38,579 | -8.29% | 170.4만 |
|---|
| 2025.12.16 | ₩38,966 | ₩42,747 | ₩36,787 | ₩40,983 | +5.18% | 248.2만 |
|---|
| 2025.12.15 | ₩53,593 | ₩56,105 | ₩40,302 | ₩40,770 | -23.93% | 266.4만 |
|---|
| 2025.12.12 | ₩52,779 | ₩57,347 | ₩47,996 | ₩50,882 | -3.59% | 313.6만 |
|---|
| 2025.12.11 | ₩45,151 | ₩55,384 | ₩44,096 | ₩54,529 | +20.77% | 240.6만 |
|---|
| 2025.12.10 | ₩39,380 | ₩47,061 | ₩37,537 | ₩45,198 | +14.77% | 223.1만 |
|---|
| 2025.12.09 | ₩36,094 | ₩39,674 | ₩34,838 | ₩39,220 | +8.66% | 77.7만 |
|---|
| 2025.12.08 | ₩34,656 | ₩37,702 | ₩33,489 | ₩36,655 | +5.77% | 143.4만 |
|---|
| 2025.12.05 | ₩32,959 | ₩34,042 | ₩31,392 | ₩33,267 | +0.93% | 108.5만 |
|---|
| 2025.12.04 | ₩28,992 | ₩34,055 | ₩28,150 | ₩33,707 | +16.26% | 182.2만 |
|---|
| 2025.12.03 | ₩24,722 | ₩27,990 | ₩24,268 | ₩27,990 | +13.22% | 94.4만 |
|---|
| 2025.12.02 | ₩23,181 | ₩25,861 | ₩22,999 | ₩24,677 | +6.45% | 60.9만 |
|---|
| 2025.12.01 | ₩23,764 | ₩24,032 | ₩22,442 | ₩22,985 | -3.28% | 74.6만 |
|---|
| 2025.11.28 | ₩25,514 | ₩25,692 | ₩24,644 | ₩25,105 | -1.61% | 44.7만 |
|---|
| 2025.11.26 | ₩26,449 | ₩26,803 | ₩24,196 | ₩24,900 | -5.86% | 84.5만 |
|---|
| 2025.11.25 | ₩24,962 | ₩25,871 | ₩23,154 | ₩25,746 | +3.14% | 79.9만 |
|---|
| 2025.11.24 | ₩23,497 | ₩25,648 | ₩21,974 | ₩25,612 | +9.00% | 108.1만 |
|---|
| 2025.11.21 | ₩22,607 | ₩23,911 | ₩20,069 | ₩23,123 | +2.28% | 166.9만 |
|---|
| 2025.11.20 | ₩30,550 | ₩30,724 | ₩22,104 | ₩22,206 | -27.31% | 171만 |
|---|
| 2025.11.19 | ₩26,120 | ₩28,605 | ₩26,004 | ₩27,465 | +5.15% | 122.5만 |
|---|
| 2025.11.18 | ₩25,960 | ₩27,451 | ₩24,504 | ₩26,400 | +1.70% | 137.8만 |
|---|
| 2025.11.17 | ₩29,526 | ₩30,190 | ₩25,768 | ₩27,095 | -8.23% | 130만 |
|---|
| 2025.11.14 | ₩27,879 | ₩32,283 | ₩26,948 | ₩30,087 | +7.92% | 207.2만 |
|---|
| 2025.11.13 | ₩34,834 | ₩35,774 | ₩28,511 | ₩29,758 | -14.57% | 208.4만 |
|---|
| 2025.11.12 | ₩39,861 | ₩44,750 | ₩36,415 | ₩36,780 | -7.73% | 174.7만 |
|---|
| 2025.11.11 | ₩45,970 | ₩47,297 | ₩38,654 | ₩38,654 | -15.91% | 201.7만 |
|---|
| 2025.11.10 | ₩42,600 | ₩43,561 | ₩38,036 | ₩39,692 | -6.83% | 154.4만 |
|---|
| 2025.11.07 | ₩34,001 | ₩39,955 | ₩31,615 | ₩39,269 | +15.49% | 163.8만 |
|---|
| 2025.11.06 | ₩47,262 | ₩47,369 | ₩36,156 | ₩36,379 | -23.03% | 127.6만 |
|---|
| 2025.11.05 | ₩48,468 | ₩49,359 | ₩45,498 | ₩48,041 | -0.88% | 64.1만 |
|---|
| 2025.11.04 | ₩51,323 | ₩53,847 | ₩48,290 | ₩48,299 | -5.89% | 69.2만 |
|---|
| 2025.11.03 | ₩60,201 | ₩60,629 | ₩53,331 | ₩57,418 | -4.62% | 58.7만 |
|---|
| 2025.10.31 | ₩58,777 | ₩61,595 | ₩55,900 | ₩60,562 | +3.04% | 69.1만 |
|---|
| 2025.10.30 | ₩65,019 | ₩65,026 | ₩56,773 | ₩56,822 | -12.61% | 87.7만 |
|---|
| 2025.10.29 | ₩63,528 | ₩69,819 | ₩62,330 | ₩67,433 | +6.15% | 94.7만 |
|---|
| 2025.10.28 | ₩66,711 | ₩68,460 | ₩62,603 | ₩62,824 | -5.83% | 55.7만 |
|---|
| 2025.10.27 | ₩67,433 | ₩68,038 | ₩63,795 | ₩66,587 | -1.25% | 53.2만 |
|---|
| 2025.10.24 | ₩64,961 | ₩67,776 | ₩62,918 | ₩64,534 | -0.66% | 68.3만 |
|---|
| 2025.10.23 | ₩58,848 | ₩64,501 | ₩57,757 | ₩62,637 | +6.44% | 80.6만 |
|---|
| 2025.10.22 | ₩62,397 | ₩64,151 | ₩52,832 | ₩57,031 | -8.60% | 158.8만 |
|---|
| 2025.10.21 | ₩72,166 | ₩72,166 | ₩66,164 | ₩67,103 | -7.02% | 71만 |
|---|
| 2025.10.20 | ₩74,780 | ₩81,424 | ₩70,024 | ₩71,302 | -4.65% | 137.8만 |
|---|
| 2025.10.17 | ₩68,359 | ₩73,656 | ₩63,830 | ₩69,085 | +1.06% | 114.2만 |
|---|
| 2025.10.16 | ₩77,634 | ₩82,203 | ₩69,730 | ₩70,746 | -8.87% | 121.7만 |
|---|
| 2025.10.15 | ₩77,843 | ₩85,812 | ₩71,311 | ₩75,813 | -2.61% | 165.9만 |
|---|
| 2025.10.14 | ₩67,833 | ₩76,588 | ₩61,239 | ₩73,208 | +7.92% | 177.4만 |
|---|
| 2025.10.13 | ₩73,208 | ₩77,897 | ₩66,640 | ₩67,833 | -7.34% | 133.3만 |
|---|
| 2025.10.10 | ₩79,428 | ₩85,048 | ₩65,460 | ₩65,460 | -17.59% | 254.6만 |
|---|