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 | ₩20,939 | ₩21,833 | ₩20,538 | ₩21,086 | +0.70% | 51.6만 |
| 2026.10.08 | ₩19,844 | ₩21,352 | ₩19,351 | ₩20,983 | +5.74% | 41.3만 |
| 2026.10.07 | ₩18,697 | ₩19,784 | ₩18,617 | ₩19,177 | +2.57% | 62.6만 |
| 2026.10.06 | ₩17,856 | ₩18,457 | ₩16,101 | ₩17,749 | -0.60% | 120.2만 |
| 2026.10.05 | ₩18,463 | ₩19,591 | ₩18,463 | ₩18,826 | +1.97% | 24.9만 |
| 2026.10.02 | ₩19,524 | ₩19,751 | ₩17,149 | ₩18,336 | -6.08% | 115.9만 |
| 2026.10.01 | ₩19,471 | ₩21,026 | ₩19,191 | ₩20,370 | +4.62% | 80.5만 |
| 2026.09.30 | ₩20,312 | ₩20,945 | ₩18,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,896 |
| +2.88% |
| 103.6만 |
| 2026.09.29 | ₩18,937 | ₩21,086 | ₩18,483 | ₩20,945 | +10.61% | 32.7만 |
|---|
| 2026.09.28 | ₩19,177 | ₩19,858 | ₩18,830 | ₩19,610 | +2.25% | 43.1만 |
|---|
| 2026.09.25 | ₩18,643 | ₩19,311 | ₩18,016 | ₩18,714 | +0.38% | 49.7만 |
|---|
| 2026.09.24 | ₩21,259 | ₩21,619 | ₩17,856 | ₩18,817 | -11.49% | 114.1만 |
|---|
| 2026.09.23 | ₩19,511 | ₩21,032 | ₩19,113 | ₩20,879 | +7.01% | 106.7만 |
|---|
| 2026.09.22 | ₩20,298 | ₩21,139 | ₩19,747 | ₩19,925 | -1.84% | 47.5만 |
|---|
| 2026.09.21 | ₩25,049 | ₩25,049 | ₩21,272 | ₩21,316 | -14.90% | 49.5만 |
|---|
| 2026.09.18 | ₩22,820 | ₩26,063 | ₩22,740 | ₩25,463 | +11.58% | 29.3만 |
|---|
| 2026.09.17 | ₩25,303 | ₩25,369 | ₩22,954 | ₩23,352 | -7.71% | 63.6만 |
|---|
| 2026.09.16 | ₩26,771 | ₩28,506 | ₩26,129 | ₩26,757 | -0.05% | 37.8만 |
|---|
| 2026.09.15 | ₩26,971 | ₩28,359 | ₩25,183 | ₩26,584 | -1.43% | 22만 |
|---|
| 2026.09.14 | ₩29,426 | ₩29,426 | ₩27,251 | ₩28,079 | -4.58% | 12.1만 |
|---|
| 2026.09.11 | ₩27,825 | ₩28,466 | ₩25,743 | ₩27,411 | -1.49% | 32.4만 |
|---|
| 2026.09.10 | ₩28,385 | ₩28,772 | ₩25,945 | ₩28,511 | +0.44% | 16.3만 |
|---|
| 2026.09.09 | ₩24,062 | ₩27,892 | ₩24,062 | ₩27,521 | +14.38% | 26.4만 |
|---|
| 2026.09.08 | ₩26,557 | ₩27,325 | ₩24,489 | ₩25,556 | -3.77% | 63.5만 |
|---|
| 2026.09.04 | ₩26,824 | ₩28,225 | ₩26,657 | ₩27,224 | +1.49% | 42.8만 |
|---|
| 2026.09.03 | ₩27,158 | ₩29,226 | ₩26,958 | ₩28,012 | +3.14% | 76.4만 |
|---|
| 2026.09.02 | ₩29,426 | ₩30,094 | ₩28,225 | ₩28,592 | -2.83% | 59.3만 |
|---|
| 2026.09.01 | ₩29,493 | ₩29,773 | ₩28,092 | ₩29,233 | -0.88% | 25만 |
|---|
| 2026.08.31 | ₩28,626 | ₩29,260 | ₩28,192 | ₩28,359 | -0.93% | 38.1만 |
|---|
| 2026.08.28 | ₩26,624 | ₩29,059 | ₩26,524 | ₩28,159 | +5.76% | 65.5만 |
|---|
| 2026.08.27 | ₩26,624 | ₩27,858 | ₩26,057 | ₩26,110 | -1.93% | 36.2만 |
|---|
| 2026.08.26 | ₩27,158 | ₩27,558 | ₩26,123 | ₩27,278 | +0.44% | 80.3만 |
|---|
| 2026.08.25 | ₩24,622 | ₩27,124 | ₩24,489 | ₩26,757 | +8.67% | 71.8만 |
|---|
| 2026.08.24 | ₩24,188 | ₩25,957 | ₩24,188 | ₩25,903 | +7.09% | 39.7만 |
|---|
| 2026.08.21 | ₩22,220 | ₩23,855 | ₩21,719 | ₩23,221 | +4.50% | 121.1만 |
|---|
| 2026.08.20 | ₩21,820 | ₩23,688 | ₩21,686 | ₩22,954 | +5.20% | 110.2만 |
|---|
| 2026.08.19 | ₩20,885 | ₩22,420 | ₩20,618 | ₩21,419 | +2.56% | 140.9만 |
|---|
| 2026.08.18 | ₩20,085 | ₩20,819 | ₩19,017 | ₩19,818 | -1.33% | 98.2만 |
|---|
| 2026.08.17 | ₩19,017 | ₩19,217 | ₩16,882 | ₩18,483 | -2.81% | 101.7만 |
|---|
| 2026.08.14 | ₩19,618 | ₩20,185 | ₩18,350 | ₩19,284 | -1.70% | 187.4만 |
|---|
| 2026.08.13 | ₩20,285 | ₩20,618 | ₩17,616 | ₩19,484 | -3.95% | 173.9만 |
|---|
| 2026.08.12 | ₩19,584 | ₩20,585 | ₩18,550 | ₩19,017 | -2.90% | 197.4만 |
|---|
| 2026.08.11 | ₩21,553 | ₩21,920 | ₩19,017 | ₩19,684 | -8.67% | 319.4만 |
|---|
| 2026.08.10 | ₩17,949 | ₩19,818 | ₩16,715 | ₩19,618 | +9.29% | 262.7만 |
|---|
| 2026.08.07 | ₩21,086 | ₩21,820 | ₩18,283 | ₩18,417 | -12.66% | 193.8만 |
|---|
| 2026.08.06 | ₩25,089 | ₩25,089 | ₩20,185 | ₩23,021 | -8.24% | 125.9만 |
|---|
| 2026.08.05 | ₩23,488 | ₩25,223 | ₩21,953 | ₩23,554 | +0.28% | 175.7만 |
|---|
| 2026.08.04 | ₩25,156 | ₩25,389 | ₩23,021 | ₩23,755 | -5.57% | 135.9만 |
|---|
| 2026.08.03 | ₩34,097 | ₩35,298 | ₩26,924 | ₩26,958 | -20.94% | 121.8만 |
|---|
| 2026.07.31 | ₩31,361 | ₩34,898 | ₩29,693 | ₩32,563 | +3.83% | 101.3만 |
|---|
| 2026.07.30 | ₩38,334 | ₩39,902 | ₩32,729 | ₩32,829 | -14.36% | 99.5만 |
|---|
| 2026.07.29 | ₩36,099 | ₩42,038 | ₩35,432 | ₩41,637 | +15.34% | 127.3만 |
|---|
| 2026.07.28 | ₩35,031 | ₩39,435 | ₩34,698 | ₩35,765 | +2.10% | 122만 |
|---|
| 2026.07.27 | ₩35,098 | ₩36,032 | ₩31,228 | ₩32,763 | -6.65% | 131만 |
|---|
| 2026.07.24 | ₩31,462 | ₩36,499 | ₩31,295 | ₩36,232 | +15.16% | 174.4만 |
|---|
| 2026.07.23 | ₩32,763 | ₩33,697 | ₩30,227 | ₩30,828 | -5.91% | 111.4만 |
|---|
| 2026.07.22 | ₩30,494 | ₩31,628 | ₩28,292 | ₩31,161 | +2.19% | 181.2만 |
|---|
| 2026.07.21 | ₩34,898 | ₩35,298 | ₩31,195 | ₩31,762 | -8.99% | 95.7만 |
|---|
| 2026.07.20 | ₩32,896 | ₩35,699 | ₩31,762 | ₩35,432 | +7.71% | 94.9만 |
|---|
| 2026.07.17 | ₩35,365 | ₩36,833 | ₩30,561 | ₩33,630 | -4.91% | 254.6만 |
|---|
| 2026.07.16 | ₩29,693 | ₩35,065 | ₩29,360 | ₩34,097 | +14.83% | 324.8만 |
|---|
| 2026.07.15 | ₩25,957 | ₩28,559 | ₩24,489 | ₩27,625 | +6.43% | 227만 |
|---|
| 2026.07.14 | ₩25,957 | ₩26,157 | ₩23,354 | ₩25,890 | -0.26% | 211.2만 |
|---|
| 2026.07.13 | ₩25,656 | ₩28,225 | ₩25,556 | ₩27,425 | +6.89% | 207.8만 |
|---|
| 2026.07.10 | ₩24,222 | ₩26,057 | ₩24,188 | ₩24,889 | +2.75% | 159.6만 |
|---|
| 2026.07.09 | ₩21,820 | ₩24,155 | ₩21,820 | ₩24,022 | +10.09% | 228.5만 |
|---|
| 2026.07.08 | ₩22,020 | ₩25,022 | ₩22,020 | ₩23,621 | +7.27% | 306.7만 |
|---|
| 2026.07.07 | ₩20,885 | ₩23,948 | ₩20,552 | ₩23,621 | +13.10% | 329.6만 |
|---|
| 2026.07.06 | ₩17,149 | ₩19,951 | ₩16,548 | ₩19,618 | +14.40% | 217.6만 |
|---|
| 2026.07.02 | ₩16,748 | ₩17,983 | ₩14,847 | ₩17,015 | +1.59% | 407.5만 |
|---|
| 2026.07.01 | ₩17,015 | ₩18,150 | ₩14,847 | ₩17,282 | +1.57% | 548.8만 |
|---|
| 2026.06.30 | ₩18,483 | ₩19,024 | ₩15,881 | ₩16,815 | -9.03% | 443.1만 |
|---|
| 2026.06.29 | ₩22,420 | ₩23,354 | ₩17,549 | ₩18,150 | -19.05% | 694.6만 |
|---|
| 2026.06.26 | ₩29,360 | ₩29,493 | ₩25,490 | ₩26,757 | -8.86% | 281.2만 |
|---|
| 2026.06.25 | ₩26,324 | ₩30,127 | ₩26,324 | ₩29,693 | +12.80% | 278.5만 |
|---|
| 2026.06.24 | ₩22,687 | ₩26,991 | ₩22,620 | ₩26,757 | +17.94% | 274만 |
|---|
| 2026.06.23 | ₩21,886 | ₩22,320 | ₩19,551 | ₩22,153 | +1.22% | 262.5만 |
|---|
| 2026.06.22 | ₩17,949 | ₩21,419 | ₩17,883 | ₩20,151 | +12.27% | 338.8만 |
|---|
| 2026.06.18 | ₩17,416 | ₩19,891 | ₩17,182 | ₩17,816 | +2.30% | 198.5만 |
|---|
| 2026.06.17 | ₩19,084 | ₩19,084 | ₩16,481 | ₩17,683 | -7.34% | 273.4만 |
|---|
| 2026.06.16 | ₩18,083 | ₩19,417 | ₩17,683 | ₩18,884 | +4.43% | 282.1만 |
|---|
| 2026.06.15 | ₩17,949 | ₩18,817 | ₩16,815 | ₩17,482 | -2.60% | 383.5만 |
|---|
| 2026.06.12 | ₩15,614 | ₩20,952 | ₩15,614 | ₩20,085 | +28.63% | 840.2만 |
|---|
| 2026.06.11 | ₩19,751 | ₩20,185 | ₩16,481 | ₩16,548 | -16.22% | 356.8만 |
|---|
| 2026.06.10 | ₩19,518 | ₩21,686 | ₩17,949 | ₩20,352 | +4.27% | 355.6만 |
|---|
| 2026.06.09 | ₩16,148 | ₩21,453 | ₩15,681 | ₩19,217 | +19.01% | 405.1만 |
|---|
| 2026.06.08 | ₩17,282 | ₩18,483 | ₩16,748 | ₩17,616 | +1.93% | 254.7만 |
|---|
| 2026.06.05 | ₩17,683 | ₩19,751 | ₩16,748 | ₩18,817 | +6.42% | 461.1만 |
|---|
| 2026.06.04 | ₩18,417 | ₩19,151 | ₩15,414 | ₩16,215 | -11.96% | 460.2만 |
|---|
| 2026.06.03 | ₩16,648 | ₩18,150 | ₩15,881 | ₩17,816 | +7.01% | 475.1만 |
|---|
| 2026.06.02 | ₩15,147 | ₩15,881 | ₩14,413 | ₩15,614 | +3.08% | 307.8만 |
|---|
| 2026.06.01 | ₩14,213 | ₩16,014 | ₩13,612 | ₩15,881 | +11.74% | 511.1만 |
|---|
| 2026.05.29 | ₩12,945 | ₩13,812 | ₩12,211 | ₩12,278 | -5.15% | 544.4만 |
|---|
| 2026.05.28 | ₩11,777 | ₩12,478 | ₩11,210 | ₩11,544 | -1.98% | 397.8만 |
|---|
| 2026.05.27 | ₩11,410 | ₩13,479 | ₩11,143 | ₩11,277 | -1.17% | 916만 |
|---|
| 2026.05.26 | ₩12,811 | ₩13,479 | ₩11,951 | ₩12,478 | -2.60% | 814.6만 |
|---|
| 2026.05.22 | ₩15,214 | ₩15,214 | ₩13,212 | ₩14,079 | -7.46% | 747.8만 |
|---|
| 2026.05.21 | ₩16,815 | ₩17,255 | ₩15,681 | ₩16,815 | 0.00% | 485.2만 |
|---|
| 2026.05.20 | ₩16,748 | ₩17,582 | ₩14,680 | ₩15,013 | -10.36% | 729.1만 |
|---|
| 2026.05.19 | ₩17,115 | ₩19,684 | ₩16,281 | ₩16,882 | -1.36% | 617.5만 |
|---|
| 2026.05.18 | ₩15,481 | ₩17,416 | ₩13,812 | ₩15,888 | +2.63% | 609만 |
|---|
| 2026.05.15 | ₩16,882 | ₩18,350 | ₩16,415 | ₩17,683 | +4.74% | 519.2만 |
|---|
| 2026.05.14 | ₩18,617 | ₩19,117 | ₩15,681 | ₩15,814 | -15.05% | 540.3만 |
|---|
| 2026.05.13 | ₩18,417 | ₩20,885 | ₩17,349 | ₩18,283 | -0.72% | 582.6만 |
|---|
| 2026.05.12 | ₩22,420 | ₩22,420 | ₩19,351 | ₩20,685 | -7.74% | 450.9만 |
|---|
| 2026.05.11 | ₩26,958 | ₩27,558 | ₩17,482 | ₩20,819 | -22.77% | 703.1만 |
|---|
| 2026.05.08 | ₩69,462 | ₩69,796 | ₩26,891 | ₩27,024 | -61.10% | 760.4만 |
|---|
| 2026.05.07 | ₩74,800 | ₩86,811 | ₩74,800 | ₩85,677 | +14.54% | 27.1만 |
|---|
| 2026.05.06 | ₩86,544 | ₩87,812 | ₩74,934 | ₩74,934 | -13.42% | 19.5만 |
|---|
| 2026.05.05 | ₩80,539 | ₩93,150 | ₩79,671 | ₩88,680 | +10.11% | 11.8만 |
|---|
| 2026.05.04 | ₩89,414 | ₩94,218 | ₩81,740 | ₩85,477 | -4.40% | 16.7만 |
|---|
| 2026.05.01 | ₩79,138 | ₩89,213 | ₩79,138 | ₩88,346 | +11.64% | 22만 |
|---|
| 2026.04.30 | ₩93,150 | ₩93,817 | ₩78,937 | ₩81,406 | -12.61% | 29만 |
|---|
| 2026.04.29 | ₩92,817 | ₩102,092 | ₩92,817 | ₩95,019 | +2.37% | 20.5만 |
|---|
| 2026.04.28 | ₩88,880 | ₩93,551 | ₩85,210 | ₩91,749 | +3.23% | 19.8만 |
|---|
| 2026.04.27 | ₩90,615 | ₩95,953 | ₩83,675 | ₩83,875 | -7.44% | 25.4만 |
|---|
| 2026.04.24 | ₩77,336 | ₩91,082 | ₩77,336 | ₩89,947 | +16.31% | 58.7만 |
|---|
| 2026.04.23 | ₩72,732 | ₩85,610 | ₩72,065 | ₩80,672 | +10.92% | 35.8만 |
|---|
| 2026.04.22 | ₩71,331 | ₩76,202 | ₩66,860 | ₩72,065 | +1.03% | 39.7만 |
|---|
| 2026.04.21 | ₩72,598 | ₩79,805 | ₩69,863 | ₩78,203 | +7.72% | 52.9만 |
|---|
| 2026.04.20 | ₩82,808 | ₩82,808 | ₩72,332 | ₩74,153 | -10.45% | 57.9만 |
|---|
| 2026.04.17 | ₩84,609 | ₩85,543 | ₩78,737 | ₩83,208 | -1.66% | 41.4만 |
|---|
| 2026.04.16 | ₩105,762 | ₩106,295 | ₩85,410 | ₩87,078 | -17.67% | 79.2만 |
|---|
| 2026.04.15 | ₩115,770 | ₩130,117 | ₩113,769 | ₩116,504 | +0.63% | 13.8만 |
|---|
| 2026.04.14 | ₩116,771 | ₩127,715 | ₩112,768 | ₩120,908 | +3.54% | 20.7만 |
|---|
| 2026.04.13 | ₩141,861 | ₩143,929 | ₩124,111 | ₩127,247 | -10.30% | 24.9만 |
|---|
| 2026.04.10 | ₩139,525 | ₩146,732 | ₩130,117 | ₩138,691 | -0.60% | 20.2만 |
|---|
| 2026.04.09 | ₩135,855 | ₩145,330 | ₩133,653 | ₩144,063 | +6.04% | 25.3만 |
|---|
| 2026.04.08 | ₩122,443 | ₩141,460 | ₩116,351 | ₩136,322 | +11.34% | 38.8만 |
|---|
| 2026.04.07 | ₩144,730 | ₩158,008 | ₩141,240 | ₩148,133 | +2.35% | 23.6만 |
|---|
| 2026.04.06 | ₩143,629 | ₩148,300 | ₩133,573 | ₩144,730 | +0.77% | 17.7만 |
|---|
| 2026.04.02 | ₩170,820 | ₩170,953 | ₩136,723 | ₩143,662 | -15.90% | 67.5만 |
|---|
| 2026.04.01 | ₩155,873 | ₩156,073 | ₩139,258 | ₩155,072 | -0.51% | 64.8만 |
|---|
| 2026.03.31 | ₩182,364 | ₩200,580 | ₩159,209 | ₩161,845 | -11.25% | 30.3만 |
|---|
| 2026.03.30 | ₩186,901 | ₩220,498 | ₩186,901 | ₩212,724 | +13.82% | 16.9만 |
|---|
| 2026.03.27 | ₩165,415 | ₩192,573 | ₩164,881 | ₩189,703 | +14.68% | 19.4만 |
|---|
| 2026.03.26 | ₩145,597 | ₩166,816 | ₩142,795 | ₩166,016 | +14.02% | 42.5만 |
|---|
| 2026.03.25 | ₩160,544 | ₩160,544 | ₩127,948 | ₩139,325 | -13.22% | 76.5만 |
|---|
| 2026.03.24 | ₩170,219 | ₩182,897 | ₩163,413 | ₩175,691 | +3.21% | 14.1만 |
|---|
| 2026.03.23 | ₩165,015 | ₩174,957 | ₩159,103 | ₩166,616 | +0.97% | 14.9만 |
|---|
| 2026.03.20 | ₩149,200 | ₩173,489 | ₩141,994 | ₩169,752 | +13.77% | 58.4만 |
|---|
| 2026.03.19 | ₩164,681 | ₩169,218 | ₩146,798 | ₩151,069 | -8.27% | 71.2만 |
|---|
| 2026.03.18 | ₩139,859 | ₩162,279 | ₩137,990 | ₩162,279 | +16.03% | 62.5만 |
|---|
| 2026.03.17 | ₩164,948 | ₩165,749 | ₩130,891 | ₩131,318 | -20.39% | 100.4만 |
|---|
| 2026.03.16 | ₩176,692 | ₩179,841 | ₩160,677 | ₩165,482 | -6.34% | 50.1만 |
|---|
| 2026.03.13 | ₩176,692 | ₩186,300 | ₩166,282 | ₩180,962 | +2.42% | 70.6만 |
|---|
| 2026.03.12 | ₩166,549 | ₩182,564 | ₩163,346 | ₩182,564 | +9.62% | 52.9만 |
|---|
| 2026.03.11 | ₩182,030 | ₩184,699 | ₩159,343 | ₩166,016 | -8.80% | 49.1만 |
|---|
| 2026.03.10 | ₩175,090 | ₩183,098 | ₩162,813 | ₩181,496 | +3.66% | 62.6만 |
|---|
| 2026.03.09 | ₩180,428 | ₩188,436 | ₩167,083 | ₩169,752 | -5.92% | 37만 |
|---|
| 2026.03.06 | ₩186,834 | ₩186,834 | ₩151,870 | ₩176,692 | -5.43% | 67.5만 |
|---|
| 2026.03.05 | ₩172,955 | ₩190,571 | ₩167,083 | ₩178,026 | +2.93% | 44.1만 |
|---|
| 2026.03.04 | ₩174,557 | ₩181,496 | ₩158,115 | ₩169,218 | -3.06% | 41.3만 |
|---|
| 2026.03.03 | ₩184,699 | ₩197,510 | ₩162,866 | ₩178,293 | -3.47% | 76.2만 |
|---|
| 2026.03.02 | ₩196,443 | ₩198,845 | ₩168,685 | ₩174,023 | -11.41% | 35.6만 |
|---|
| 2026.02.27 | ₩193,240 | ₩208,720 | ₩182,564 | ₩185,233 | -4.14% | 39.1만 |
|---|
| 2026.02.26 | ₩183,098 | ₩188,436 | ₩168,685 | ₩168,685 | -7.87% | 37.9만 |
|---|
| 2026.02.25 | ₩177,492 | ₩188,703 | ₩173,489 | ₩182,030 | +2.56% | 29.4만 |
|---|
| 2026.02.24 | ₩186,834 | ₩200,180 | ₩183,098 | ₩183,631 | -1.71% | 31.3만 |
|---|
| 2026.02.23 | ₩189,503 | ₩191,105 | ₩177,226 | ₩183,098 | -3.38% | 37.5만 |
|---|
| 2026.02.20 | ₩160,677 | ₩185,393 | ₩149,467 | ₩178,827 | +11.30% | 48만 |
|---|
| 2026.02.19 | ₩172,688 | ₩175,624 | ₩154,005 | ₩156,140 | -9.58% | 55.6만 |
|---|
| 2026.02.18 | ₩185,767 | ₩190,037 | ₩159,343 | ₩166,016 | -10.63% | 55.6만 |
|---|
| 2026.02.17 | ₩214,059 | ₩220,731 | ₩184,699 | ₩190,571 | -10.97% | 33.5만 |
|---|
| 2026.02.13 | ₩210,322 | ₩218,863 | ₩192,439 | ₩205,945 | -2.08% | 31.1만 |
|---|
| 2026.02.12 | ₩208,454 | ₩227,938 | ₩202,849 | ₩216,194 | +3.71% | 35.5만 |
|---|
| 2026.02.11 | ₩178,293 | ₩209,254 | ₩177,759 | ₩195,909 | +9.88% | 34.2만 |
|---|
| 2026.02.10 | ₩172,421 | ₩185,767 | ₩168,685 | ₩184,165 | +6.81% | 19만 |
|---|
| 2026.02.09 | ₩185,233 | ₩193,240 | ₩162,279 | ₩167,083 | -9.80% | 24.5만 |
|---|
| 2026.02.06 | ₩208,187 | ₩220,998 | ₩182,564 | ₩184,699 | -11.28% | 36.5만 |
|---|
| 2026.02.05 | ₩208,720 | ₩232,208 | ₩192,172 | ₩227,404 | +8.95% | 53.1만 |
|---|
| 2026.02.04 | ₩160,144 | ₩209,254 | ₩160,144 | ₩191,105 | +19.33% | 40.9만 |
|---|
| 2026.02.03 | ₩173,756 | ₩188,436 | ₩159,076 | ₩159,076 | -8.45% | 48.8만 |
|---|
| 2026.02.02 | ₩176,158 | ₩198,578 | ₩169,752 | ₩197,510 | +12.12% | 46.7만 |
|---|
| 2026.01.30 | ₩155,072 | ₩179,628 | ₩139,592 | ₩172,421 | +11.19% | 65.6만 |
|---|
| 2026.01.29 | ₩145,464 | ₩161,158 | ₩142,101 | ₩152,670 | +4.95% | 34.6만 |
|---|
| 2026.01.28 | ₩146,798 | ₩151,603 | ₩139,592 | ₩143,062 | -2.55% | 24.3만 |
|---|
| 2026.01.27 | ₩168,151 | ₩171,354 | ₩148,934 | ₩148,934 | -11.43% | 50.6만 |
|---|
| 2026.01.26 | ₩157,208 | ₩179,628 | ₩155,873 | ₩177,759 | +13.07% | 38.5만 |
|---|
| 2026.01.23 | ₩149,467 | ₩159,503 | ₩130,784 | ₩149,467 | 0.00% | 64.1만 |
|---|
| 2026.01.22 | ₩159,610 | ₩176,158 | ₩148,400 | ₩153,204 | -4.01% | 47.9만 |
|---|
| 2026.01.21 | ₩146,264 | ₩170,820 | ₩142,528 | ₩153,204 | +4.74% | 59.8만 |
|---|
| 2026.01.20 | ₩137,457 | ₩151,603 | ₩124,965 | ₩149,467 | +8.74% | 80.6만 |
|---|
| 2026.01.16 | ₩142,528 | ₩143,008 | ₩120,642 | ₩130,250 | -8.61% | 92.1만 |
|---|
| 2026.01.15 | ₩152,670 | ₩161,745 | ₩143,595 | ₩148,934 | -2.45% | 37.7만 |
|---|
| 2026.01.14 | ₩166,549 | ₩173,489 | ₩144,129 | ₩146,264 | -12.18% | 69.1만 |
|---|
| 2026.01.13 | ₩156,407 | ₩168,685 | ₩154,272 | ₩166,016 | +6.14% | 41.7만 |
|---|
| 2026.01.12 | ₩174,023 | ₩178,827 | ₩157,635 | ₩160,677 | -7.67% | 36.5만 |
|---|
| 2026.01.09 | ₩175,624 | ₩183,631 | ₩158,008 | ₩172,955 | -1.52% | 46.4만 |
|---|
| 2026.01.08 | ₩171,887 | ₩184,699 | ₩152,670 | ₩180,962 | +5.28% | 44.2만 |
|---|
| 2026.01.07 | ₩176,692 | ₩185,553 | ₩169,752 | ₩177,226 | +0.30% | 27.6만 |
|---|
| 2026.01.06 | ₩214,592 | ₩233,810 | ₩168,418 | ₩169,752 | -20.90% | 42.7만 |
|---|
| 2026.01.05 | ₩232,208 | ₩252,226 | ₩212,084 | ₩212,991 | -8.28% | 21.2만 |
|---|
| 2026.01.02 | ₩266,639 | ₩296,266 | ₩224,735 | ₩226,336 | -15.12% | 29.9만 |
|---|
| 2025.12.31 | ₩260,500 | ₩279,184 | ₩248,756 | ₩274,379 | +5.33% | 14.3만 |
|---|
| 2025.12.30 | ₩248,756 | ₩269,575 | ₩237,279 | ₩269,041 | +8.15% | 25.1만 |
|---|
| 2025.12.29 | ₩277,582 | ₩277,582 | ₩252,119 | ₩272,244 | -1.92% | 22.6만 |
|---|
| 2025.12.26 | ₩233,276 | ₩269,308 | ₩231,514 | ₩268,507 | +15.10% | 25만 |
|---|
| 2025.12.24 | ₩224,201 | ₩243,151 | ₩214,592 | ₩229,005 | +2.14% | 17.1만 |
|---|
| 2025.12.23 | ₩249,290 | ₩252,493 | ₩218,329 | ₩229,806 | -7.82% | 43.9만 |
|---|
| 2025.12.22 | ₩266,372 | ₩266,372 | ₩220,464 | ₩227,404 | -14.63% | 24.3만 |
|---|
| 2025.12.19 | ₩423,847 | ₩425,448 | ₩285,056 | ₩285,056 | -32.75% | 15.1만 |
|---|
| 2025.12.18 | ₩520,467 | ₩521,534 | ₩433,989 | ₩441,996 | -15.08% | 5.1만 |
|---|
| 2025.12.17 | ₩517,798 | ₩580,254 | ₩514,061 | ₩565,307 | +9.18% | 2.4만 |
|---|
| 2025.12.16 | ₩565,307 | ₩590,930 | ₩511,926 | ₩536,374 | -5.12% | 3.5만 |
|---|
| 2025.12.15 | ₩426,516 | ₩541,819 | ₩404,896 | ₩537,015 | +25.91% | 2.9만 |
|---|
| 2025.12.12 | ₩436,124 | ₩469,755 | ₩400,359 | ₩448,349 | +2.80% | 3.7만 |
|---|
| 2025.12.11 | ₩542,353 | ₩542,353 | ₩413,064 | ₩422,779 | -22.05% | 2.1만 |
|---|
| 2025.12.10 | ₩629,898 | ₩657,229 | ₩503,385 | ₩532,638 | -15.44% | 7.1천 |
|---|
| 2025.12.09 | ₩689,685 | ₩707,301 | ₩624,560 | ₩630,966 | -8.51% | 3.1천 |
|---|
| 2025.12.08 | ₩723,315 | ₩749,472 | ₩660,325 | ₩681,945 | -5.72% | 1.9천 |
|---|
| 2025.12.05 | ₩774,561 | ₩789,508 | ₩741,465 | ₩753,049 | -2.78% | 785 |
|---|
| 2025.12.04 | ₩909,616 | ₩909,616 | ₩735,593 | ₩746,803 | -17.90% | 1.2천 |
|---|
| 2025.12.03 | ₩1,087,375 | ₩1,087,375 | ₩943,459 | ₩943,459 | -13.24% | 390 |
|---|
| 2025.12.02 | ₩1,132,215 | ₩1,132,215 | ₩1,033,994 | ₩1,089,724 | -3.75% | 343 |
|---|
| 2025.12.01 | ₩1,145,240 | ₩1,188,799 | ₩1,133,283 | ₩1,177,216 | +2.79% | 253 |
|---|
| 2025.11.28 | ₩1,061,752 | ₩1,097,624 | ₩1,061,218 | ₩1,086,895 | +2.37% | 108 |
|---|
| 2025.11.26 | ₩1,047,339 | ₩1,121,005 | ₩1,024,919 | ₩1,098,638 | +4.90% | 548 |
|---|
| 2025.11.25 | ₩1,104,724 | ₩1,156,237 | ₩1,057,375 | ₩1,065,275 | -3.57% | 400 |
|---|
| 2025.11.24 | ₩1,179,191 | ₩1,257,020 | ₩1,069,065 | ₩1,069,065 | -9.34% | 950 |
|---|
| 2025.11.21 | ₩1,231,504 | ₩1,361,701 | ₩1,162,109 | ₩1,196,006 | -2.88% | 1.5천 |
|---|
| 2025.11.20 | ₩949,118 | ₩1,250,615 | ₩948,584 | ₩1,250,615 | +31.77% | 893 |
|---|
| 2025.11.19 | ₩1,048,887 | ₩1,103,389 | ₩1,024,385 | ₩1,047,926 | -0.09% | 280 |
|---|
| 2025.11.18 | ₩1,138,087 | ₩1,163,710 | ₩1,093,888 | ₩1,093,888 | -3.88% | 100 |
|---|