시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2x Short RKLB ETF 과거 주가
Defiance Daily Target 2x Short RKLB ETF · RKLZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2x Short RKLB ETF · RKLZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,039 | ₩21,937 | ₩20,636 | ₩21,186 | +0.70% | 51.6만 |
| 2026.10.08 | ₩19,939 | ₩21,454 | ₩19,443 | ₩21,083 | +5.74% | 41.3만 |
| 2026.10.07 | ₩18,786 | ₩19,879 | ₩18,706 | ₩19,269 | +2.57% | 62.6만 |
| 2026.10.06 | ₩17,941 | ₩18,545 | ₩16,178 | ₩17,834 | -0.60% | 120.2만 |
| 2026.10.05 | ₩18,551 | ₩19,684 | ₩18,551 | ₩18,916 | +1.97% | 24.9만 |
| 2026.10.02 | ₩19,617 | ₩19,845 | ₩17,231 | ₩18,424 | -6.08% | 115.9만 |
| 2026.10.01 | ₩19,564 | ₩21,126 | ₩19,282 | ₩20,467 | +4.62% | 80.5만 |
| 2026.09.30 | ₩20,408 | ₩21,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,996 |
| +2.88% |
| 103.6만 |
| 2026.09.29 | ₩19,027 | ₩21,186 | ₩18,571 | ₩21,045 | +10.61% | 32.7만 |
|---|
| 2026.09.28 | ₩19,269 | ₩19,953 | ₩18,920 | ₩19,703 | +2.25% | 43.1만 |
|---|
| 2026.09.25 | ₩18,732 | ₩19,403 | ₩18,102 | ₩18,803 | +0.38% | 49.7만 |
|---|
| 2026.09.24 | ₩21,361 | ₩21,723 | ₩17,941 | ₩18,907 | -11.49% | 114.1만 |
|---|
| 2026.09.23 | ₩19,604 | ₩21,133 | ₩19,204 | ₩20,978 | +7.01% | 106.7만 |
|---|
| 2026.09.22 | ₩20,395 | ₩21,240 | ₩19,841 | ₩20,020 | -1.84% | 47.5만 |
|---|
| 2026.09.21 | ₩25,169 | ₩25,169 | ₩21,374 | ₩21,418 | -14.90% | 49.5만 |
|---|
| 2026.09.18 | ₩22,929 | ₩26,188 | ₩22,849 | ₩25,584 | +11.58% | 29.3만 |
|---|
| 2026.09.17 | ₩25,423 | ₩25,491 | ₩23,063 | ₩23,463 | -7.71% | 63.6만 |
|---|
| 2026.09.16 | ₩26,898 | ₩28,642 | ₩26,253 | ₩26,885 | -0.05% | 37.8만 |
|---|
| 2026.09.15 | ₩27,100 | ₩28,494 | ₩25,303 | ₩26,711 | -1.43% | 22만 |
|---|
| 2026.09.14 | ₩29,567 | ₩29,567 | ₩27,381 | ₩28,213 | -4.58% | 12.1만 |
|---|
| 2026.09.11 | ₩27,958 | ₩28,601 | ₩25,866 | ₩27,542 | -1.49% | 32.4만 |
|---|
| 2026.09.10 | ₩28,521 | ₩28,910 | ₩26,068 | ₩28,647 | +0.44% | 16.3만 |
|---|
| 2026.09.09 | ₩24,176 | ₩28,025 | ₩24,176 | ₩27,652 | +14.38% | 26.4만 |
|---|
| 2026.09.08 | ₩26,684 | ₩27,455 | ₩24,606 | ₩25,678 | -3.77% | 63.5만 |
|---|
| 2026.09.04 | ₩26,952 | ₩28,360 | ₩26,784 | ₩27,354 | +1.49% | 42.8만 |
|---|
| 2026.09.03 | ₩27,287 | ₩29,366 | ₩27,086 | ₩28,145 | +3.14% | 76.4만 |
|---|
| 2026.09.02 | ₩29,567 | ₩30,237 | ₩28,360 | ₩28,729 | -2.83% | 59.3만 |
|---|
| 2026.09.01 | ₩29,634 | ₩29,915 | ₩28,226 | ₩29,372 | -0.88% | 25만 |
|---|
| 2026.08.31 | ₩28,762 | ₩29,399 | ₩28,327 | ₩28,494 | -0.93% | 38.1만 |
|---|
| 2026.08.28 | ₩26,751 | ₩29,198 | ₩26,650 | ₩28,293 | +5.76% | 65.5만 |
|---|
| 2026.08.27 | ₩26,751 | ₩27,991 | ₩26,181 | ₩26,235 | -1.93% | 36.2만 |
|---|
| 2026.08.26 | ₩27,287 | ₩27,690 | ₩26,248 | ₩27,408 | +0.44% | 80.3만 |
|---|
| 2026.08.25 | ₩24,740 | ₩27,254 | ₩24,606 | ₩26,885 | +8.67% | 71.8만 |
|---|
| 2026.08.24 | ₩24,304 | ₩26,081 | ₩24,304 | ₩26,027 | +7.09% | 39.7만 |
|---|
| 2026.08.21 | ₩22,326 | ₩23,969 | ₩21,823 | ₩23,332 | +4.50% | 121.1만 |
|---|
| 2026.08.20 | ₩21,924 | ₩23,801 | ₩21,790 | ₩23,063 | +5.20% | 110.2만 |
|---|
| 2026.08.19 | ₩20,985 | ₩22,527 | ₩20,717 | ₩21,521 | +2.56% | 140.9만 |
|---|
| 2026.08.18 | ₩20,181 | ₩20,918 | ₩19,108 | ₩19,912 | -1.33% | 98.2만 |
|---|
| 2026.08.17 | ₩19,108 | ₩19,309 | ₩16,962 | ₩18,571 | -2.81% | 101.7만 |
|---|
| 2026.08.14 | ₩19,711 | ₩20,281 | ₩18,437 | ₩19,376 | -1.70% | 187.4만 |
|---|
| 2026.08.13 | ₩20,382 | ₩20,717 | ₩17,700 | ₩19,577 | -3.95% | 173.9만 |
|---|
| 2026.08.12 | ₩19,678 | ₩20,683 | ₩18,639 | ₩19,108 | -2.90% | 197.4만 |
|---|
| 2026.08.11 | ₩21,656 | ₩22,024 | ₩19,108 | ₩19,778 | -8.67% | 319.4만 |
|---|
| 2026.08.10 | ₩18,035 | ₩19,912 | ₩16,795 | ₩19,711 | +9.29% | 262.7만 |
|---|
| 2026.08.07 | ₩21,186 | ₩21,924 | ₩18,370 | ₩18,504 | -12.66% | 193.8만 |
|---|
| 2026.08.06 | ₩25,209 | ₩25,209 | ₩20,281 | ₩23,131 | -8.24% | 125.9만 |
|---|
| 2026.08.05 | ₩23,600 | ₩25,343 | ₩22,058 | ₩23,667 | +0.28% | 175.7만 |
|---|
| 2026.08.04 | ₩25,276 | ₩25,511 | ₩23,131 | ₩23,868 | -5.57% | 135.9만 |
|---|
| 2026.08.03 | ₩34,260 | ₩35,467 | ₩27,053 | ₩27,086 | -20.94% | 121.8만 |
|---|
| 2026.07.31 | ₩31,511 | ₩35,065 | ₩29,835 | ₩32,718 | +3.83% | 101.3만 |
|---|
| 2026.07.30 | ₩38,517 | ₩40,093 | ₩32,886 | ₩32,986 | -14.36% | 99.5만 |
|---|
| 2026.07.29 | ₩36,271 | ₩42,238 | ₩35,601 | ₩41,836 | +15.34% | 127.3만 |
|---|
| 2026.07.28 | ₩35,199 | ₩39,624 | ₩34,863 | ₩35,936 | +2.10% | 122만 |
|---|
| 2026.07.27 | ₩35,266 | ₩36,204 | ₩31,377 | ₩32,919 | -6.65% | 131만 |
|---|
| 2026.07.24 | ₩31,612 | ₩36,674 | ₩31,444 | ₩36,405 | +15.16% | 174.4만 |
|---|
| 2026.07.23 | ₩32,919 | ₩33,858 | ₩30,371 | ₩30,975 | -5.91% | 111.4만 |
|---|
| 2026.07.22 | ₩30,640 | ₩31,779 | ₩28,427 | ₩31,310 | +2.19% | 181.2만 |
|---|
| 2026.07.21 | ₩35,065 | ₩35,467 | ₩31,344 | ₩31,913 | -8.99% | 95.7만 |
|---|
| 2026.07.20 | ₩33,053 | ₩35,869 | ₩31,913 | ₩35,601 | +7.71% | 94.9만 |
|---|
| 2026.07.17 | ₩35,534 | ₩37,009 | ₩30,707 | ₩33,791 | -4.91% | 254.6만 |
|---|
| 2026.07.16 | ₩29,835 | ₩35,232 | ₩29,500 | ₩34,260 | +14.83% | 324.8만 |
|---|
| 2026.07.15 | ₩26,081 | ₩28,695 | ₩24,606 | ₩27,757 | +6.43% | 227만 |
|---|
| 2026.07.14 | ₩26,081 | ₩26,282 | ₩23,466 | ₩26,013 | -0.26% | 211.2만 |
|---|
| 2026.07.13 | ₩25,779 | ₩28,360 | ₩25,678 | ₩27,555 | +6.89% | 207.8만 |
|---|
| 2026.07.10 | ₩24,337 | ₩26,181 | ₩24,304 | ₩25,008 | +2.75% | 159.6만 |
|---|
| 2026.07.09 | ₩21,924 | ₩24,270 | ₩21,924 | ₩24,136 | +10.09% | 228.5만 |
|---|
| 2026.07.08 | ₩22,125 | ₩25,142 | ₩22,125 | ₩23,734 | +7.27% | 306.7만 |
|---|
| 2026.07.07 | ₩20,985 | ₩24,062 | ₩20,650 | ₩23,734 | +13.10% | 329.6만 |
|---|
| 2026.07.06 | ₩17,231 | ₩20,046 | ₩16,627 | ₩19,711 | +14.40% | 217.6만 |
|---|
| 2026.07.02 | ₩16,828 | ₩18,069 | ₩14,918 | ₩17,096 | +1.59% | 407.5만 |
|---|
| 2026.07.01 | ₩17,096 | ₩18,236 | ₩14,918 | ₩17,365 | +1.57% | 548.8만 |
|---|
| 2026.06.30 | ₩18,571 | ₩19,115 | ₩15,957 | ₩16,895 | -9.03% | 443.1만 |
|---|
| 2026.06.29 | ₩22,527 | ₩23,466 | ₩17,633 | ₩18,236 | -19.05% | 694.6만 |
|---|
| 2026.06.26 | ₩29,500 | ₩29,634 | ₩25,611 | ₩26,885 | -8.86% | 281.2만 |
|---|
| 2026.06.25 | ₩26,449 | ₩30,271 | ₩26,449 | ₩29,835 | +12.80% | 278.5만 |
|---|
| 2026.06.24 | ₩22,795 | ₩27,120 | ₩22,728 | ₩26,885 | +17.94% | 274만 |
|---|
| 2026.06.23 | ₩21,991 | ₩22,427 | ₩19,644 | ₩22,259 | +1.22% | 262.5만 |
|---|
| 2026.06.22 | ₩18,035 | ₩21,521 | ₩17,968 | ₩20,248 | +12.27% | 338.8만 |
|---|
| 2026.06.18 | ₩17,499 | ₩19,986 | ₩17,264 | ₩17,901 | +2.30% | 198.5만 |
|---|
| 2026.06.17 | ₩19,175 | ₩19,175 | ₩16,560 | ₩17,767 | -7.34% | 273.4만 |
|---|
| 2026.06.16 | ₩18,169 | ₩19,510 | ₩17,767 | ₩18,974 | +4.43% | 282.1만 |
|---|
| 2026.06.15 | ₩18,035 | ₩18,907 | ₩16,895 | ₩17,566 | -2.60% | 383.5만 |
|---|
| 2026.06.12 | ₩15,689 | ₩21,052 | ₩15,689 | ₩20,181 | +28.63% | 840.2만 |
|---|
| 2026.06.11 | ₩19,845 | ₩20,281 | ₩16,560 | ₩16,627 | -16.22% | 356.8만 |
|---|
| 2026.06.10 | ₩19,611 | ₩21,790 | ₩18,035 | ₩20,449 | +4.27% | 355.6만 |
|---|
| 2026.06.09 | ₩16,225 | ₩21,555 | ₩15,756 | ₩19,309 | +19.01% | 405.1만 |
|---|
| 2026.06.08 | ₩17,365 | ₩18,571 | ₩16,828 | ₩17,700 | +1.93% | 254.7만 |
|---|
| 2026.06.05 | ₩17,767 | ₩19,845 | ₩16,828 | ₩18,907 | +6.42% | 461.1만 |
|---|
| 2026.06.04 | ₩18,504 | ₩19,242 | ₩15,487 | ₩16,292 | -11.96% | 460.2만 |
|---|
| 2026.06.03 | ₩16,728 | ₩18,236 | ₩15,957 | ₩17,901 | +7.01% | 475.1만 |
|---|
| 2026.06.02 | ₩15,219 | ₩15,957 | ₩14,482 | ₩15,689 | +3.08% | 307.8만 |
|---|
| 2026.06.01 | ₩14,281 | ₩16,091 | ₩13,677 | ₩15,957 | +11.74% | 511.1만 |
|---|
| 2026.05.29 | ₩13,007 | ₩13,878 | ₩12,269 | ₩12,336 | -5.15% | 544.4만 |
|---|
| 2026.05.28 | ₩11,833 | ₩12,537 | ₩11,264 | ₩11,599 | -1.98% | 397.8만 |
|---|
| 2026.05.27 | ₩11,465 | ₩13,543 | ₩11,197 | ₩11,331 | -1.17% | 916만 |
|---|
| 2026.05.26 | ₩12,873 | ₩13,543 | ₩12,008 | ₩12,537 | -2.60% | 814.6만 |
|---|
| 2026.05.22 | ₩15,286 | ₩15,286 | ₩13,275 | ₩14,146 | -7.46% | 747.8만 |
|---|
| 2026.05.21 | ₩16,895 | ₩17,338 | ₩15,756 | ₩16,895 | 0.00% | 485.2만 |
|---|
| 2026.05.20 | ₩16,828 | ₩17,666 | ₩14,750 | ₩15,085 | -10.36% | 729.1만 |
|---|
| 2026.05.19 | ₩17,197 | ₩19,778 | ₩16,359 | ₩16,962 | -1.36% | 617.5만 |
|---|
| 2026.05.18 | ₩15,554 | ₩17,499 | ₩13,878 | ₩15,963 | +2.63% | 609만 |
|---|
| 2026.05.15 | ₩16,962 | ₩18,437 | ₩16,493 | ₩17,767 | +4.74% | 519.2만 |
|---|
| 2026.05.14 | ₩18,706 | ₩19,208 | ₩15,756 | ₩15,890 | -15.05% | 540.3만 |
|---|
| 2026.05.13 | ₩18,504 | ₩20,985 | ₩17,432 | ₩18,370 | -0.72% | 582.6만 |
|---|
| 2026.05.12 | ₩22,527 | ₩22,527 | ₩19,443 | ₩20,784 | -7.74% | 450.9만 |
|---|
| 2026.05.11 | ₩27,086 | ₩27,690 | ₩17,566 | ₩20,918 | -22.77% | 703.1만 |
|---|
| 2026.05.08 | ₩69,794 | ₩70,129 | ₩27,019 | ₩27,153 | -61.10% | 760.4만 |
|---|
| 2026.05.07 | ₩75,157 | ₩87,226 | ₩75,157 | ₩86,086 | +14.54% | 27.1만 |
|---|
| 2026.05.06 | ₩86,957 | ₩88,231 | ₩75,292 | ₩75,292 | -13.42% | 19.5만 |
|---|
| 2026.05.05 | ₩80,923 | ₩93,595 | ₩80,052 | ₩89,103 | +10.11% | 11.8만 |
|---|
| 2026.05.04 | ₩89,840 | ₩94,668 | ₩82,130 | ₩85,885 | -4.40% | 16.7만 |
|---|
| 2026.05.01 | ₩79,515 | ₩89,639 | ₩79,515 | ₩88,768 | +11.64% | 22만 |
|---|
| 2026.04.30 | ₩93,595 | ₩94,265 | ₩79,314 | ₩81,795 | -12.61% | 29만 |
|---|
| 2026.04.29 | ₩93,260 | ₩102,579 | ₩93,260 | ₩95,472 | +2.37% | 20.5만 |
|---|
| 2026.04.28 | ₩89,304 | ₩93,997 | ₩85,616 | ₩92,187 | +3.23% | 19.8만 |
|---|
| 2026.04.27 | ₩91,047 | ₩96,411 | ₩84,074 | ₩84,276 | -7.44% | 25.4만 |
|---|
| 2026.04.24 | ₩77,705 | ₩91,516 | ₩77,705 | ₩90,377 | +16.31% | 58.7만 |
|---|
| 2026.04.23 | ₩73,079 | ₩86,019 | ₩72,409 | ₩81,057 | +10.92% | 35.8만 |
|---|
| 2026.04.22 | ₩71,671 | ₩76,565 | ₩67,179 | ₩72,409 | +1.03% | 39.7만 |
|---|
| 2026.04.21 | ₩72,945 | ₩80,186 | ₩70,196 | ₩78,577 | +7.72% | 52.9만 |
|---|
| 2026.04.20 | ₩83,203 | ₩83,203 | ₩72,677 | ₩74,507 | -10.45% | 57.9만 |
|---|
| 2026.04.17 | ₩85,013 | ₩85,952 | ₩79,113 | ₩83,605 | -1.66% | 41.4만 |
|---|
| 2026.04.16 | ₩106,266 | ₩106,803 | ₩85,818 | ₩87,494 | -17.67% | 79.2만 |
|---|
| 2026.04.15 | ₩116,323 | ₩130,738 | ₩114,312 | ₩117,061 | +0.63% | 13.8만 |
|---|
| 2026.04.14 | ₩117,329 | ₩128,324 | ₩113,306 | ₩121,486 | +3.54% | 20.7만 |
|---|
| 2026.04.13 | ₩142,538 | ₩144,616 | ₩124,704 | ₩127,855 | -10.30% | 24.9만 |
|---|
| 2026.04.10 | ₩140,191 | ₩147,432 | ₩130,738 | ₩139,353 | -0.60% | 20.2만 |
|---|
| 2026.04.09 | ₩136,504 | ₩146,024 | ₩134,291 | ₩144,750 | +6.04% | 25.3만 |
|---|
| 2026.04.08 | ₩123,028 | ₩142,135 | ₩116,906 | ₩136,973 | +11.34% | 38.8만 |
|---|
| 2026.04.07 | ₩145,421 | ₩158,763 | ₩141,914 | ₩148,840 | +2.35% | 23.6만 |
|---|
| 2026.04.06 | ₩144,314 | ₩149,008 | ₩134,211 | ₩145,421 | +0.77% | 17.7만 |
|---|
| 2026.04.02 | ₩171,635 | ₩171,769 | ₩137,375 | ₩144,348 | -15.90% | 67.5만 |
|---|
| 2026.04.01 | ₩156,617 | ₩156,818 | ₩139,923 | ₩155,813 | -0.51% | 64.8만 |
|---|
| 2026.03.31 | ₩183,234 | ₩201,537 | ₩159,969 | ₩162,618 | -11.25% | 30.3만 |
|---|
| 2026.03.30 | ₩187,793 | ₩221,550 | ₩187,793 | ₩213,739 | +13.82% | 16.9만 |
|---|
| 2026.03.27 | ₩166,205 | ₩193,492 | ₩165,668 | ₩190,609 | +14.68% | 19.4만 |
|---|
| 2026.03.26 | ₩146,292 | ₩167,613 | ₩143,476 | ₩166,808 | +14.02% | 42.5만 |
|---|
| 2026.03.25 | ₩161,310 | ₩161,310 | ₩128,559 | ₩139,990 | -13.22% | 76.5만 |
|---|
| 2026.03.24 | ₩171,032 | ₩183,770 | ₩164,193 | ₩176,529 | +3.21% | 14.1만 |
|---|
| 2026.03.23 | ₩165,802 | ₩175,792 | ₩159,862 | ₩167,411 | +0.97% | 14.9만 |
|---|
| 2026.03.20 | ₩149,913 | ₩174,317 | ₩142,672 | ₩170,562 | +13.77% | 58.4만 |
|---|
| 2026.03.19 | ₩165,467 | ₩170,026 | ₩147,499 | ₩151,790 | -8.27% | 71.2만 |
|---|
| 2026.03.18 | ₩140,526 | ₩163,053 | ₩138,649 | ₩163,053 | +16.03% | 62.5만 |
|---|
| 2026.03.17 | ₩165,735 | ₩166,540 | ₩131,515 | ₩131,945 | -20.39% | 100.4만 |
|---|
| 2026.03.16 | ₩177,535 | ₩180,700 | ₩161,444 | ₩166,272 | -6.34% | 50.1만 |
|---|
| 2026.03.13 | ₩177,535 | ₩187,190 | ₩167,076 | ₩181,826 | +2.42% | 70.6만 |
|---|
| 2026.03.12 | ₩167,344 | ₩183,435 | ₩164,126 | ₩183,435 | +9.62% | 52.9만 |
|---|
| 2026.03.11 | ₩182,899 | ₩185,581 | ₩160,103 | ₩166,808 | -8.80% | 49.1만 |
|---|
| 2026.03.10 | ₩175,926 | ₩183,971 | ₩163,590 | ₩182,362 | +3.66% | 62.6만 |
|---|
| 2026.03.09 | ₩181,290 | ₩189,335 | ₩167,881 | ₩170,562 | -5.92% | 37만 |
|---|
| 2026.03.06 | ₩187,726 | ₩187,726 | ₩152,594 | ₩177,535 | -5.43% | 67.5만 |
|---|
| 2026.03.05 | ₩173,781 | ₩191,481 | ₩167,881 | ₩178,876 | +2.93% | 44.1만 |
|---|
| 2026.03.04 | ₩175,390 | ₩182,362 | ₩158,870 | ₩170,026 | -3.06% | 41.3만 |
|---|
| 2026.03.03 | ₩185,581 | ₩198,453 | ₩163,643 | ₩179,144 | -3.47% | 76.2만 |
|---|
| 2026.03.02 | ₩197,380 | ₩199,794 | ₩169,490 | ₩174,853 | -11.41% | 35.6만 |
|---|
| 2026.02.27 | ₩194,162 | ₩209,717 | ₩183,435 | ₩186,117 | -4.14% | 39.1만 |
|---|
| 2026.02.26 | ₩183,971 | ₩189,335 | ₩169,490 | ₩169,490 | -7.87% | 37.9만 |
|---|
| 2026.02.25 | ₩178,340 | ₩189,603 | ₩174,317 | ₩182,899 | +2.56% | 29.4만 |
|---|
| 2026.02.24 | ₩187,726 | ₩201,135 | ₩183,971 | ₩184,508 | -1.71% | 31.3만 |
|---|
| 2026.02.23 | ₩190,408 | ₩192,017 | ₩178,072 | ₩183,971 | -3.38% | 37.5만 |
|---|
| 2026.02.20 | ₩161,444 | ₩186,278 | ₩150,181 | ₩179,681 | +11.30% | 48만 |
|---|
| 2026.02.19 | ₩173,512 | ₩176,462 | ₩154,740 | ₩156,885 | -9.58% | 55.6만 |
|---|
| 2026.02.18 | ₩186,653 | ₩190,944 | ₩160,103 | ₩166,808 | -10.63% | 55.6만 |
|---|
| 2026.02.17 | ₩215,080 | ₩221,785 | ₩185,581 | ₩191,481 | -10.97% | 33.5만 |
|---|
| 2026.02.13 | ₩211,326 | ₩219,908 | ₩193,358 | ₩206,928 | -2.08% | 31.1만 |
|---|
| 2026.02.12 | ₩209,449 | ₩229,026 | ₩203,817 | ₩217,226 | +3.71% | 35.5만 |
|---|
| 2026.02.11 | ₩179,144 | ₩210,253 | ₩178,608 | ₩196,844 | +9.88% | 34.2만 |
|---|
| 2026.02.10 | ₩173,244 | ₩186,653 | ₩169,490 | ₩185,044 | +6.81% | 19만 |
|---|
| 2026.02.09 | ₩186,117 | ₩194,162 | ₩163,053 | ₩167,881 | -9.80% | 24.5만 |
|---|
| 2026.02.06 | ₩209,180 | ₩222,053 | ₩183,435 | ₩185,581 | -11.28% | 36.5만 |
|---|
| 2026.02.05 | ₩209,717 | ₩233,317 | ₩193,090 | ₩228,489 | +8.95% | 53.1만 |
|---|
| 2026.02.04 | ₩160,908 | ₩210,253 | ₩160,908 | ₩192,017 | +19.33% | 40.9만 |
|---|
| 2026.02.03 | ₩174,585 | ₩189,335 | ₩159,835 | ₩159,835 | -8.45% | 48.8만 |
|---|
| 2026.02.02 | ₩176,999 | ₩199,526 | ₩170,562 | ₩198,453 | +12.12% | 46.7만 |
|---|
| 2026.01.30 | ₩155,813 | ₩180,485 | ₩140,258 | ₩173,244 | +11.19% | 65.6만 |
|---|
| 2026.01.29 | ₩146,158 | ₩161,927 | ₩142,779 | ₩153,399 | +4.95% | 34.6만 |
|---|
| 2026.01.28 | ₩147,499 | ₩152,326 | ₩140,258 | ₩143,744 | -2.55% | 24.3만 |
|---|
| 2026.01.27 | ₩168,953 | ₩172,172 | ₩149,644 | ₩149,644 | -11.43% | 50.6만 |
|---|
| 2026.01.26 | ₩157,958 | ₩180,485 | ₩156,617 | ₩178,608 | +13.07% | 38.5만 |
|---|
| 2026.01.23 | ₩150,181 | ₩160,264 | ₩131,408 | ₩150,181 | 0.00% | 64.1만 |
|---|
| 2026.01.22 | ₩160,372 | ₩176,999 | ₩149,108 | ₩153,935 | -4.01% | 47.9만 |
|---|
| 2026.01.21 | ₩146,963 | ₩171,635 | ₩143,208 | ₩153,935 | +4.74% | 59.8만 |
|---|
| 2026.01.20 | ₩138,113 | ₩152,326 | ₩125,562 | ₩150,181 | +8.74% | 80.6만 |
|---|
| 2026.01.16 | ₩143,208 | ₩143,691 | ₩121,217 | ₩130,872 | -8.61% | 92.1만 |
|---|
| 2026.01.15 | ₩153,399 | ₩162,517 | ₩144,281 | ₩149,644 | -2.45% | 37.7만 |
|---|
| 2026.01.14 | ₩167,344 | ₩174,317 | ₩144,817 | ₩146,963 | -12.18% | 69.1만 |
|---|
| 2026.01.13 | ₩157,153 | ₩169,490 | ₩155,008 | ₩166,808 | +6.14% | 41.7만 |
|---|
| 2026.01.12 | ₩174,853 | ₩179,681 | ₩158,387 | ₩161,444 | -7.67% | 36.5만 |
|---|
| 2026.01.09 | ₩176,462 | ₩184,508 | ₩158,763 | ₩173,781 | -1.52% | 46.4만 |
|---|
| 2026.01.08 | ₩172,708 | ₩185,581 | ₩153,399 | ₩181,826 | +5.28% | 44.2만 |
|---|
| 2026.01.07 | ₩177,535 | ₩186,439 | ₩170,562 | ₩178,072 | +0.30% | 27.6만 |
|---|
| 2026.01.06 | ₩215,617 | ₩234,926 | ₩169,222 | ₩170,562 | -20.90% | 42.7만 |
|---|
| 2026.01.05 | ₩233,317 | ₩253,430 | ₩213,096 | ₩214,008 | -8.28% | 21.2만 |
|---|
| 2026.01.02 | ₩267,912 | ₩297,680 | ₩225,808 | ₩227,417 | -15.12% | 29.9만 |
|---|
| 2025.12.31 | ₩261,744 | ₩280,516 | ₩249,944 | ₩275,689 | +5.33% | 14.3만 |
|---|
| 2025.12.30 | ₩249,944 | ₩270,862 | ₩238,412 | ₩270,325 | +8.15% | 25.1만 |
|---|
| 2025.12.29 | ₩278,907 | ₩278,907 | ₩253,323 | ₩273,544 | -1.92% | 22.6만 |
|---|
| 2025.12.26 | ₩234,389 | ₩270,594 | ₩232,619 | ₩269,789 | +15.10% | 25만 |
|---|
| 2025.12.24 | ₩225,271 | ₩244,312 | ₩215,617 | ₩230,098 | +2.14% | 17.1만 |
|---|
| 2025.12.23 | ₩250,480 | ₩253,698 | ₩219,371 | ₩230,903 | -7.82% | 43.9만 |
|---|
| 2025.12.22 | ₩267,644 | ₩267,644 | ₩221,517 | ₩228,489 | -14.63% | 24.3만 |
|---|
| 2025.12.19 | ₩425,870 | ₩427,479 | ₩286,416 | ₩286,416 | -32.75% | 15.1만 |
|---|
| 2025.12.18 | ₩522,951 | ₩524,024 | ₩436,061 | ₩444,106 | -15.08% | 5.1만 |
|---|
| 2025.12.17 | ₩520,269 | ₩583,023 | ₩516,515 | ₩568,005 | +9.18% | 2.4만 |
|---|
| 2025.12.16 | ₩568,005 | ₩593,751 | ₩514,369 | ₩538,935 | -5.12% | 3.5만 |
|---|
| 2025.12.15 | ₩428,552 | ₩544,405 | ₩406,829 | ₩539,578 | +25.91% | 2.9만 |
|---|
| 2025.12.12 | ₩438,206 | ₩471,997 | ₩402,270 | ₩450,489 | +2.80% | 3.7만 |
|---|
| 2025.12.11 | ₩544,942 | ₩544,942 | ₩415,035 | ₩424,797 | -22.05% | 2.1만 |
|---|
| 2025.12.10 | ₩632,905 | ₩660,366 | ₩505,787 | ₩535,180 | -15.44% | 7.1천 |
|---|
| 2025.12.09 | ₩692,977 | ₩710,677 | ₩627,541 | ₩633,978 | -8.51% | 3.1천 |
|---|
| 2025.12.08 | ₩726,768 | ₩753,049 | ₩663,477 | ₩685,200 | -5.72% | 1.9천 |
|---|
| 2025.12.05 | ₩778,258 | ₩793,276 | ₩745,004 | ₩756,643 | -2.78% | 785 |
|---|
| 2025.12.04 | ₩913,957 | ₩913,957 | ₩739,104 | ₩750,368 | -17.90% | 1.2천 |
|---|
| 2025.12.03 | ₩1,092,565 | ₩1,092,565 | ₩947,963 | ₩947,963 | -13.24% | 390 |
|---|
| 2025.12.02 | ₩1,137,620 | ₩1,137,620 | ₩1,038,929 | ₩1,094,925 | -3.75% | 343 |
|---|
| 2025.12.01 | ₩1,150,707 | ₩1,194,474 | ₩1,138,692 | ₩1,182,835 | +2.79% | 253 |
|---|
| 2025.11.28 | ₩1,066,820 | ₩1,102,863 | ₩1,066,284 | ₩1,092,083 | +2.37% | 108 |
|---|
| 2025.11.26 | ₩1,052,338 | ₩1,126,356 | ₩1,029,811 | ₩1,103,883 | +4.90% | 548 |
|---|
| 2025.11.25 | ₩1,109,997 | ₩1,161,756 | ₩1,062,422 | ₩1,070,360 | -3.57% | 400 |
|---|
| 2025.11.24 | ₩1,184,819 | ₩1,263,021 | ₩1,074,168 | ₩1,074,168 | -9.34% | 950 |
|---|
| 2025.11.21 | ₩1,237,383 | ₩1,368,201 | ₩1,167,656 | ₩1,201,715 | -2.88% | 1.5천 |
|---|
| 2025.11.20 | ₩953,648 | ₩1,256,584 | ₩953,112 | ₩1,256,584 | +31.77% | 893 |
|---|
| 2025.11.19 | ₩1,053,894 | ₩1,108,656 | ₩1,029,275 | ₩1,052,928 | -0.09% | 280 |
|---|
| 2025.11.18 | ₩1,143,520 | ₩1,169,265 | ₩1,099,109 | ₩1,099,109 | -3.88% | 100 |
|---|