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 | ₩20,936 | ₩21,830 | ₩20,536 | ₩21,083 | +0.70% | 51.6만 |
| 2026.10.08 | ₩19,842 | ₩21,350 | ₩19,349 | ₩20,980 | +5.74% | 41.3만 |
| 2026.10.07 | ₩18,695 | ₩19,782 | ₩18,615 | ₩19,175 | +2.57% | 62.6만 |
| 2026.10.06 | ₩17,854 | ₩18,454 | ₩16,099 | ₩17,747 | -0.60% | 120.2만 |
| 2026.10.05 | ₩18,461 | ₩19,589 | ₩18,461 | ₩18,824 | +1.97% | 24.9만 |
| 2026.10.02 | ₩19,522 | ₩19,749 | ₩17,147 | ₩18,334 | -6.08% | 115.9만 |
| 2026.10.01 | ₩19,469 | ₩21,023 | ₩19,188 | ₩20,368 | +4.62% | 80.5만 |
| 2026.09.30 | ₩20,309 | ₩20,943 | ₩18,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,894 |
| +2.88% |
| 103.6만 |
| 2026.09.29 | ₩18,935 | ₩21,083 | ₩18,481 | ₩20,943 | +10.61% | 32.7만 |
|---|
| 2026.09.28 | ₩19,175 | ₩19,856 | ₩18,828 | ₩19,607 | +2.25% | 43.1만 |
|---|
| 2026.09.25 | ₩18,641 | ₩19,308 | ₩18,014 | ₩18,712 | +0.38% | 49.7만 |
|---|
| 2026.09.24 | ₩21,257 | ₩21,617 | ₩17,854 | ₩18,815 | -11.49% | 114.1만 |
|---|
| 2026.09.23 | ₩19,509 | ₩21,030 | ₩19,111 | ₩20,876 | +7.01% | 106.7만 |
|---|
| 2026.09.22 | ₩20,296 | ₩21,137 | ₩19,745 | ₩19,922 | -1.84% | 47.5만 |
|---|
| 2026.09.21 | ₩25,046 | ₩25,046 | ₩21,270 | ₩21,314 | -14.90% | 49.5만 |
|---|
| 2026.09.18 | ₩22,818 | ₩26,060 | ₩22,738 | ₩25,460 | +11.58% | 29.3만 |
|---|
| 2026.09.17 | ₩25,300 | ₩25,367 | ₩22,951 | ₩23,349 | -7.71% | 63.6만 |
|---|
| 2026.09.16 | ₩26,768 | ₩28,502 | ₩26,126 | ₩26,754 | -0.05% | 37.8만 |
|---|
| 2026.09.15 | ₩26,968 | ₩28,356 | ₩25,180 | ₩26,581 | -1.43% | 22만 |
|---|
| 2026.09.14 | ₩29,423 | ₩29,423 | ₩27,248 | ₩28,075 | -4.58% | 12.1만 |
|---|
| 2026.09.11 | ₩27,822 | ₩28,462 | ₩25,740 | ₩27,408 | -1.49% | 32.4만 |
|---|
| 2026.09.10 | ₩28,382 | ₩28,769 | ₩25,942 | ₩28,508 | +0.44% | 16.3만 |
|---|
| 2026.09.09 | ₩24,059 | ₩27,889 | ₩24,059 | ₩27,518 | +14.38% | 26.4만 |
|---|
| 2026.09.08 | ₩26,554 | ₩27,321 | ₩24,486 | ₩25,553 | -3.77% | 63.5만 |
|---|
| 2026.09.04 | ₩26,821 | ₩28,222 | ₩26,654 | ₩27,221 | +1.49% | 42.8만 |
|---|
| 2026.09.03 | ₩27,155 | ₩29,223 | ₩26,954 | ₩28,009 | +3.14% | 76.4만 |
|---|
| 2026.09.02 | ₩29,423 | ₩30,090 | ₩28,222 | ₩28,589 | -2.83% | 59.3만 |
|---|
| 2026.09.01 | ₩29,490 | ₩29,770 | ₩28,089 | ₩29,230 | -0.88% | 25만 |
|---|
| 2026.08.31 | ₩28,622 | ₩29,256 | ₩28,189 | ₩28,356 | -0.93% | 38.1만 |
|---|
| 2026.08.28 | ₩26,621 | ₩29,056 | ₩26,521 | ₩28,155 | +5.76% | 65.5만 |
|---|
| 2026.08.27 | ₩26,621 | ₩27,855 | ₩26,054 | ₩26,107 | -1.93% | 36.2만 |
|---|
| 2026.08.26 | ₩27,155 | ₩27,555 | ₩26,120 | ₩27,275 | +0.44% | 80.3만 |
|---|
| 2026.08.25 | ₩24,619 | ₩27,121 | ₩24,486 | ₩26,754 | +8.67% | 71.8만 |
|---|
| 2026.08.24 | ₩24,186 | ₩25,954 | ₩24,186 | ₩25,900 | +7.09% | 39.7만 |
|---|
| 2026.08.21 | ₩22,217 | ₩23,852 | ₩21,717 | ₩23,218 | +4.50% | 121.1만 |
|---|
| 2026.08.20 | ₩21,817 | ₩23,685 | ₩21,684 | ₩22,951 | +5.20% | 110.2만 |
|---|
| 2026.08.19 | ₩20,883 | ₩22,418 | ₩20,616 | ₩21,417 | +2.56% | 140.9만 |
|---|
| 2026.08.18 | ₩20,082 | ₩20,816 | ₩19,015 | ₩19,816 | -1.33% | 98.2만 |
|---|
| 2026.08.17 | ₩19,015 | ₩19,215 | ₩16,880 | ₩18,481 | -2.81% | 101.7만 |
|---|
| 2026.08.14 | ₩19,615 | ₩20,182 | ₩18,348 | ₩19,282 | -1.70% | 187.4만 |
|---|
| 2026.08.13 | ₩20,283 | ₩20,616 | ₩17,614 | ₩19,482 | -3.95% | 173.9만 |
|---|
| 2026.08.12 | ₩19,582 | ₩20,583 | ₩18,548 | ₩19,015 | -2.90% | 197.4만 |
|---|
| 2026.08.11 | ₩21,550 | ₩21,917 | ₩19,015 | ₩19,682 | -8.67% | 319.4만 |
|---|
| 2026.08.10 | ₩17,947 | ₩19,816 | ₩16,713 | ₩19,615 | +9.29% | 262.7만 |
|---|
| 2026.08.07 | ₩21,083 | ₩21,817 | ₩18,281 | ₩18,414 | -12.66% | 193.8만 |
|---|
| 2026.08.06 | ₩25,086 | ₩25,086 | ₩20,182 | ₩23,018 | -8.24% | 125.9만 |
|---|
| 2026.08.05 | ₩23,485 | ₩25,220 | ₩21,951 | ₩23,552 | +0.28% | 175.7만 |
|---|
| 2026.08.04 | ₩25,153 | ₩25,387 | ₩23,018 | ₩23,752 | -5.57% | 135.9만 |
|---|
| 2026.08.03 | ₩34,093 | ₩35,294 | ₩26,921 | ₩26,954 | -20.94% | 121.8만 |
|---|
| 2026.07.31 | ₩31,358 | ₩34,894 | ₩29,690 | ₩32,559 | +3.83% | 101.3만 |
|---|
| 2026.07.30 | ₩38,330 | ₩39,898 | ₩32,726 | ₩32,826 | -14.36% | 99.5만 |
|---|
| 2026.07.29 | ₩36,095 | ₩42,033 | ₩35,428 | ₩41,633 | +15.34% | 127.3만 |
|---|
| 2026.07.28 | ₩35,027 | ₩39,431 | ₩34,694 | ₩35,761 | +2.10% | 122만 |
|---|
| 2026.07.27 | ₩35,094 | ₩36,028 | ₩31,224 | ₩32,759 | -6.65% | 131만 |
|---|
| 2026.07.24 | ₩31,458 | ₩36,495 | ₩31,291 | ₩36,228 | +15.16% | 174.4만 |
|---|
| 2026.07.23 | ₩32,759 | ₩33,693 | ₩30,224 | ₩30,824 | -5.91% | 111.4만 |
|---|
| 2026.07.22 | ₩30,491 | ₩31,625 | ₩28,289 | ₩31,158 | +2.19% | 181.2만 |
|---|
| 2026.07.21 | ₩34,894 | ₩35,294 | ₩31,191 | ₩31,758 | -8.99% | 95.7만 |
|---|
| 2026.07.20 | ₩32,892 | ₩35,695 | ₩31,758 | ₩35,428 | +7.71% | 94.9만 |
|---|
| 2026.07.17 | ₩35,361 | ₩36,829 | ₩30,557 | ₩33,626 | -4.91% | 254.6만 |
|---|
| 2026.07.16 | ₩29,690 | ₩35,061 | ₩29,356 | ₩34,093 | +14.83% | 324.8만 |
|---|
| 2026.07.15 | ₩25,954 | ₩28,556 | ₩24,486 | ₩27,622 | +6.43% | 227만 |
|---|
| 2026.07.14 | ₩25,954 | ₩26,154 | ₩23,352 | ₩25,887 | -0.26% | 211.2만 |
|---|
| 2026.07.13 | ₩25,653 | ₩28,222 | ₩25,553 | ₩27,422 | +6.89% | 207.8만 |
|---|
| 2026.07.10 | ₩24,219 | ₩26,054 | ₩24,186 | ₩24,886 | +2.75% | 159.6만 |
|---|
| 2026.07.09 | ₩21,817 | ₩24,152 | ₩21,817 | ₩24,019 | +10.09% | 228.5만 |
|---|
| 2026.07.08 | ₩22,017 | ₩25,020 | ₩22,017 | ₩23,619 | +7.27% | 306.7만 |
|---|
| 2026.07.07 | ₩20,883 | ₩23,945 | ₩20,549 | ₩23,619 | +13.10% | 329.6만 |
|---|
| 2026.07.06 | ₩17,147 | ₩19,949 | ₩16,546 | ₩19,615 | +14.40% | 217.6만 |
|---|
| 2026.07.02 | ₩16,746 | ₩17,981 | ₩14,845 | ₩17,013 | +1.59% | 407.5만 |
|---|
| 2026.07.01 | ₩17,013 | ₩18,148 | ₩14,845 | ₩17,280 | +1.57% | 548.8만 |
|---|
| 2026.06.30 | ₩18,481 | ₩19,022 | ₩15,879 | ₩16,813 | -9.03% | 443.1만 |
|---|
| 2026.06.29 | ₩22,418 | ₩23,352 | ₩17,547 | ₩18,148 | -19.05% | 694.6만 |
|---|
| 2026.06.26 | ₩29,356 | ₩29,490 | ₩25,487 | ₩26,754 | -8.86% | 281.2만 |
|---|
| 2026.06.25 | ₩26,321 | ₩30,124 | ₩26,321 | ₩29,690 | +12.80% | 278.5만 |
|---|
| 2026.06.24 | ₩22,684 | ₩26,988 | ₩22,618 | ₩26,754 | +17.94% | 274만 |
|---|
| 2026.06.23 | ₩21,884 | ₩22,318 | ₩19,549 | ₩22,151 | +1.22% | 262.5만 |
|---|
| 2026.06.22 | ₩17,947 | ₩21,417 | ₩17,881 | ₩20,149 | +12.27% | 338.8만 |
|---|
| 2026.06.18 | ₩17,414 | ₩19,889 | ₩17,180 | ₩17,814 | +2.30% | 198.5만 |
|---|
| 2026.06.17 | ₩19,082 | ₩19,082 | ₩16,480 | ₩17,681 | -7.34% | 273.4만 |
|---|
| 2026.06.16 | ₩18,081 | ₩19,415 | ₩17,681 | ₩18,881 | +4.43% | 282.1만 |
|---|
| 2026.06.15 | ₩17,947 | ₩18,815 | ₩16,813 | ₩17,480 | -2.60% | 383.5만 |
|---|
| 2026.06.12 | ₩15,612 | ₩20,950 | ₩15,612 | ₩20,082 | +28.63% | 840.2만 |
|---|
| 2026.06.11 | ₩19,749 | ₩20,182 | ₩16,480 | ₩16,546 | -16.22% | 356.8만 |
|---|
| 2026.06.10 | ₩19,515 | ₩21,684 | ₩17,947 | ₩20,349 | +4.27% | 355.6만 |
|---|
| 2026.06.09 | ₩16,146 | ₩21,450 | ₩15,679 | ₩19,215 | +19.01% | 405.1만 |
|---|
| 2026.06.08 | ₩17,280 | ₩18,481 | ₩16,746 | ₩17,614 | +1.93% | 254.7만 |
|---|
| 2026.06.05 | ₩17,681 | ₩19,749 | ₩16,746 | ₩18,815 | +6.42% | 461.1만 |
|---|
| 2026.06.04 | ₩18,414 | ₩19,148 | ₩15,412 | ₩16,213 | -11.96% | 460.2만 |
|---|
| 2026.06.03 | ₩16,646 | ₩18,148 | ₩15,879 | ₩17,814 | +7.01% | 475.1만 |
|---|
| 2026.06.02 | ₩15,145 | ₩15,879 | ₩14,411 | ₩15,612 | +3.08% | 307.8만 |
|---|
| 2026.06.01 | ₩14,211 | ₩16,013 | ₩13,611 | ₩15,879 | +11.74% | 511.1만 |
|---|
| 2026.05.29 | ₩12,943 | ₩13,811 | ₩12,210 | ₩12,276 | -5.15% | 544.4만 |
|---|
| 2026.05.28 | ₩11,776 | ₩12,476 | ₩11,209 | ₩11,542 | -1.98% | 397.8만 |
|---|
| 2026.05.27 | ₩11,409 | ₩13,477 | ₩11,142 | ₩11,276 | -1.17% | 916만 |
|---|
| 2026.05.26 | ₩12,810 | ₩13,477 | ₩11,949 | ₩12,476 | -2.60% | 814.6만 |
|---|
| 2026.05.22 | ₩15,212 | ₩15,212 | ₩13,210 | ₩14,078 | -7.46% | 747.8만 |
|---|
| 2026.05.21 | ₩16,813 | ₩17,254 | ₩15,679 | ₩16,813 | 0.00% | 485.2만 |
|---|
| 2026.05.20 | ₩16,746 | ₩17,580 | ₩14,678 | ₩15,012 | -10.36% | 729.1만 |
|---|
| 2026.05.19 | ₩17,113 | ₩19,682 | ₩16,279 | ₩16,880 | -1.36% | 617.5만 |
|---|
| 2026.05.18 | ₩15,479 | ₩17,414 | ₩13,811 | ₩15,886 | +2.63% | 609만 |
|---|
| 2026.05.15 | ₩16,880 | ₩18,348 | ₩16,413 | ₩17,681 | +4.74% | 519.2만 |
|---|
| 2026.05.14 | ₩18,615 | ₩19,115 | ₩15,679 | ₩15,812 | -15.05% | 540.3만 |
|---|
| 2026.05.13 | ₩18,414 | ₩20,883 | ₩17,347 | ₩18,281 | -0.72% | 582.6만 |
|---|
| 2026.05.12 | ₩22,418 | ₩22,418 | ₩19,349 | ₩20,683 | -7.74% | 450.9만 |
|---|
| 2026.05.11 | ₩26,954 | ₩27,555 | ₩17,480 | ₩20,816 | -22.77% | 703.1만 |
|---|
| 2026.05.08 | ₩69,454 | ₩69,788 | ₩26,888 | ₩27,021 | -61.10% | 760.4만 |
|---|
| 2026.05.07 | ₩74,792 | ₩86,801 | ₩74,792 | ₩85,667 | +14.54% | 27.1만 |
|---|
| 2026.05.06 | ₩86,535 | ₩87,802 | ₩74,925 | ₩74,925 | -13.42% | 19.5만 |
|---|
| 2026.05.05 | ₩80,530 | ₩93,140 | ₩79,662 | ₩88,670 | +10.11% | 11.8만 |
|---|
| 2026.05.04 | ₩89,403 | ₩94,207 | ₩81,731 | ₩85,467 | -4.40% | 16.7만 |
|---|
| 2026.05.01 | ₩79,129 | ₩89,203 | ₩79,129 | ₩88,336 | +11.64% | 22만 |
|---|
| 2026.04.30 | ₩93,140 | ₩93,807 | ₩78,929 | ₩81,397 | -12.61% | 29만 |
|---|
| 2026.04.29 | ₩92,806 | ₩102,080 | ₩92,806 | ₩95,008 | +2.37% | 20.5만 |
|---|
| 2026.04.28 | ₩88,870 | ₩93,540 | ₩85,200 | ₩91,739 | +3.23% | 19.8만 |
|---|
| 2026.04.27 | ₩90,604 | ₩95,942 | ₩83,666 | ₩83,866 | -7.44% | 25.4만 |
|---|
| 2026.04.24 | ₩77,327 | ₩91,071 | ₩77,327 | ₩89,937 | +16.31% | 58.7만 |
|---|
| 2026.04.23 | ₩72,724 | ₩85,600 | ₩72,057 | ₩80,663 | +10.92% | 35.8만 |
|---|
| 2026.04.22 | ₩71,323 | ₩76,193 | ₩66,852 | ₩72,057 | +1.03% | 39.7만 |
|---|
| 2026.04.21 | ₩72,590 | ₩79,796 | ₩69,855 | ₩78,195 | +7.72% | 52.9만 |
|---|
| 2026.04.20 | ₩82,798 | ₩82,798 | ₩72,323 | ₩74,145 | -10.45% | 57.9만 |
|---|
| 2026.04.17 | ₩84,600 | ₩85,534 | ₩78,728 | ₩83,199 | -1.66% | 41.4만 |
|---|
| 2026.04.16 | ₩105,750 | ₩106,283 | ₩85,400 | ₩87,068 | -17.67% | 79.2만 |
|---|
| 2026.04.15 | ₩115,757 | ₩130,102 | ₩113,756 | ₩116,491 | +0.63% | 13.8만 |
|---|
| 2026.04.14 | ₩116,758 | ₩127,700 | ₩112,755 | ₩120,895 | +3.54% | 20.7만 |
|---|
| 2026.04.13 | ₩141,845 | ₩143,913 | ₩124,097 | ₩127,233 | -10.30% | 24.9만 |
|---|
| 2026.04.10 | ₩139,509 | ₩146,715 | ₩130,102 | ₩138,675 | -0.60% | 20.2만 |
|---|
| 2026.04.09 | ₩135,840 | ₩145,314 | ₩133,638 | ₩144,046 | +6.04% | 25.3만 |
|---|
| 2026.04.08 | ₩122,429 | ₩141,444 | ₩116,338 | ₩136,307 | +11.34% | 38.8만 |
|---|
| 2026.04.07 | ₩144,714 | ₩157,991 | ₩141,224 | ₩148,116 | +2.35% | 23.6만 |
|---|
| 2026.04.06 | ₩143,613 | ₩148,283 | ₩133,558 | ₩144,714 | +0.77% | 17.7만 |
|---|
| 2026.04.02 | ₩170,801 | ₩170,934 | ₩136,707 | ₩143,646 | -15.90% | 67.5만 |
|---|
| 2026.04.01 | ₩155,856 | ₩156,056 | ₩139,243 | ₩155,055 | -0.51% | 64.8만 |
|---|
| 2026.03.31 | ₩182,343 | ₩200,557 | ₩159,192 | ₩161,827 | -11.25% | 30.3만 |
|---|
| 2026.03.30 | ₩186,880 | ₩220,473 | ₩186,880 | ₩212,700 | +13.82% | 16.9만 |
|---|
| 2026.03.27 | ₩165,396 | ₩192,551 | ₩164,863 | ₩189,682 | +14.68% | 19.4만 |
|---|
| 2026.03.26 | ₩145,581 | ₩166,798 | ₩142,779 | ₩165,997 | +14.02% | 42.5만 |
|---|
| 2026.03.25 | ₩160,526 | ₩160,526 | ₩127,934 | ₩139,309 | -13.22% | 76.5만 |
|---|
| 2026.03.24 | ₩170,200 | ₩182,877 | ₩163,395 | ₩175,671 | +3.21% | 14.1만 |
|---|
| 2026.03.23 | ₩164,996 | ₩174,937 | ₩159,085 | ₩166,597 | +0.97% | 14.9만 |
|---|
| 2026.03.20 | ₩149,184 | ₩173,469 | ₩141,978 | ₩169,733 | +13.77% | 58.4만 |
|---|
| 2026.03.19 | ₩164,662 | ₩169,199 | ₩146,782 | ₩151,052 | -8.27% | 71.2만 |
|---|
| 2026.03.18 | ₩139,843 | ₩162,261 | ₩137,975 | ₩162,261 | +16.03% | 62.5만 |
|---|
| 2026.03.17 | ₩164,929 | ₩165,730 | ₩130,876 | ₩131,303 | -20.39% | 100.4만 |
|---|
| 2026.03.16 | ₩176,672 | ₩179,821 | ₩160,659 | ₩165,463 | -6.34% | 50.1만 |
|---|
| 2026.03.13 | ₩176,672 | ₩186,279 | ₩166,264 | ₩180,942 | +2.42% | 70.6만 |
|---|
| 2026.03.12 | ₩166,531 | ₩182,543 | ₩163,328 | ₩182,543 | +9.62% | 52.9만 |
|---|
| 2026.03.11 | ₩182,009 | ₩184,678 | ₩159,325 | ₩165,997 | -8.80% | 49.1만 |
|---|
| 2026.03.10 | ₩175,071 | ₩183,077 | ₩162,794 | ₩181,476 | +3.66% | 62.6만 |
|---|
| 2026.03.09 | ₩180,408 | ₩188,414 | ₩167,064 | ₩169,733 | -5.92% | 37만 |
|---|
| 2026.03.06 | ₩186,813 | ₩186,813 | ₩151,852 | ₩176,672 | -5.43% | 67.5만 |
|---|
| 2026.03.05 | ₩172,936 | ₩190,549 | ₩167,064 | ₩178,006 | +2.93% | 44.1만 |
|---|
| 2026.03.04 | ₩174,537 | ₩181,476 | ₩158,097 | ₩169,199 | -3.06% | 41.3만 |
|---|
| 2026.03.03 | ₩184,678 | ₩197,488 | ₩162,848 | ₩178,273 | -3.47% | 76.2만 |
|---|
| 2026.03.02 | ₩196,421 | ₩198,823 | ₩168,666 | ₩174,003 | -11.41% | 35.6만 |
|---|
| 2026.02.27 | ₩193,218 | ₩208,697 | ₩182,543 | ₩185,212 | -4.14% | 39.1만 |
|---|
| 2026.02.26 | ₩183,077 | ₩188,414 | ₩168,666 | ₩168,666 | -7.87% | 37.9만 |
|---|
| 2026.02.25 | ₩177,473 | ₩188,681 | ₩173,469 | ₩182,009 | +2.56% | 29.4만 |
|---|
| 2026.02.24 | ₩186,813 | ₩200,157 | ₩183,077 | ₩183,611 | -1.71% | 31.3만 |
|---|
| 2026.02.23 | ₩189,482 | ₩191,083 | ₩177,206 | ₩183,077 | -3.38% | 37.5만 |
|---|
| 2026.02.20 | ₩160,659 | ₩185,372 | ₩149,451 | ₩178,807 | +11.30% | 48만 |
|---|
| 2026.02.19 | ₩172,669 | ₩175,604 | ₩153,987 | ₩156,122 | -9.58% | 55.6만 |
|---|
| 2026.02.18 | ₩185,746 | ₩190,016 | ₩159,325 | ₩165,997 | -10.63% | 55.6만 |
|---|
| 2026.02.17 | ₩214,035 | ₩220,706 | ₩184,678 | ₩190,549 | -10.97% | 33.5만 |
|---|
| 2026.02.13 | ₩210,298 | ₩218,838 | ₩192,418 | ₩205,922 | -2.08% | 31.1만 |
|---|
| 2026.02.12 | ₩208,430 | ₩227,912 | ₩202,826 | ₩216,170 | +3.71% | 35.5만 |
|---|
| 2026.02.11 | ₩178,273 | ₩209,231 | ₩177,739 | ₩195,887 | +9.88% | 34.2만 |
|---|
| 2026.02.10 | ₩172,402 | ₩185,746 | ₩168,666 | ₩184,144 | +6.81% | 19만 |
|---|
| 2026.02.09 | ₩185,212 | ₩193,218 | ₩162,261 | ₩167,064 | -9.80% | 24.5만 |
|---|
| 2026.02.06 | ₩208,163 | ₩220,973 | ₩182,543 | ₩184,678 | -11.28% | 36.5만 |
|---|
| 2026.02.05 | ₩208,697 | ₩232,182 | ₩192,151 | ₩227,378 | +8.95% | 53.1만 |
|---|
| 2026.02.04 | ₩160,126 | ₩209,231 | ₩160,126 | ₩191,083 | +19.33% | 40.9만 |
|---|
| 2026.02.03 | ₩173,736 | ₩188,414 | ₩159,058 | ₩159,058 | -8.45% | 48.8만 |
|---|
| 2026.02.02 | ₩176,138 | ₩198,556 | ₩169,733 | ₩197,488 | +12.12% | 46.7만 |
|---|
| 2026.01.30 | ₩155,055 | ₩179,608 | ₩139,576 | ₩172,402 | +11.19% | 65.6만 |
|---|
| 2026.01.29 | ₩145,447 | ₩161,140 | ₩142,085 | ₩152,653 | +4.95% | 34.6만 |
|---|
| 2026.01.28 | ₩146,782 | ₩151,586 | ₩139,576 | ₩143,046 | -2.55% | 24.3만 |
|---|
| 2026.01.27 | ₩168,132 | ₩171,334 | ₩148,917 | ₩148,917 | -11.43% | 50.6만 |
|---|
| 2026.01.26 | ₩157,190 | ₩179,608 | ₩155,856 | ₩177,739 | +13.07% | 38.5만 |
|---|
| 2026.01.23 | ₩149,451 | ₩159,485 | ₩130,769 | ₩149,451 | 0.00% | 64.1만 |
|---|
| 2026.01.22 | ₩159,592 | ₩176,138 | ₩148,383 | ₩153,187 | -4.01% | 47.9만 |
|---|
| 2026.01.21 | ₩146,248 | ₩170,801 | ₩142,512 | ₩153,187 | +4.74% | 59.8만 |
|---|
| 2026.01.20 | ₩137,441 | ₩151,586 | ₩124,951 | ₩149,451 | +8.74% | 80.6만 |
|---|
| 2026.01.16 | ₩142,512 | ₩142,992 | ₩120,628 | ₩130,235 | -8.61% | 92.1만 |
|---|
| 2026.01.15 | ₩152,653 | ₩161,727 | ₩143,579 | ₩148,917 | -2.45% | 37.7만 |
|---|
| 2026.01.14 | ₩166,531 | ₩173,469 | ₩144,113 | ₩146,248 | -12.18% | 69.1만 |
|---|
| 2026.01.13 | ₩156,389 | ₩168,666 | ₩154,254 | ₩165,997 | +6.14% | 41.7만 |
|---|
| 2026.01.12 | ₩174,003 | ₩178,807 | ₩157,617 | ₩160,659 | -7.67% | 36.5만 |
|---|
| 2026.01.09 | ₩175,604 | ₩183,611 | ₩157,991 | ₩172,936 | -1.52% | 46.4만 |
|---|
| 2026.01.08 | ₩171,868 | ₩184,678 | ₩152,653 | ₩180,942 | +5.28% | 44.2만 |
|---|
| 2026.01.07 | ₩176,672 | ₩185,532 | ₩169,733 | ₩177,206 | +0.30% | 27.6만 |
|---|
| 2026.01.06 | ₩214,568 | ₩233,783 | ₩168,399 | ₩169,733 | -20.90% | 42.7만 |
|---|
| 2026.01.05 | ₩232,182 | ₩252,198 | ₩212,060 | ₩212,967 | -8.28% | 21.2만 |
|---|
| 2026.01.02 | ₩266,609 | ₩296,232 | ₩224,710 | ₩226,311 | -15.12% | 29.9만 |
|---|
| 2025.12.31 | ₩260,471 | ₩279,152 | ₩248,728 | ₩274,349 | +5.33% | 14.3만 |
|---|
| 2025.12.30 | ₩248,728 | ₩269,545 | ₩237,253 | ₩269,011 | +8.15% | 25.1만 |
|---|
| 2025.12.29 | ₩277,551 | ₩277,551 | ₩252,091 | ₩272,214 | -1.92% | 22.6만 |
|---|
| 2025.12.26 | ₩233,250 | ₩269,278 | ₩231,488 | ₩268,477 | +15.10% | 25만 |
|---|
| 2025.12.24 | ₩224,176 | ₩243,124 | ₩214,568 | ₩228,980 | +2.14% | 17.1만 |
|---|
| 2025.12.23 | ₩249,262 | ₩252,465 | ₩218,305 | ₩229,780 | -7.82% | 43.9만 |
|---|
| 2025.12.22 | ₩266,342 | ₩266,342 | ₩220,440 | ₩227,378 | -14.63% | 24.3만 |
|---|
| 2025.12.19 | ₩423,799 | ₩425,400 | ₩285,024 | ₩285,024 | -32.75% | 15.1만 |
|---|
| 2025.12.18 | ₩520,408 | ₩521,476 | ₩433,940 | ₩441,947 | -15.08% | 5.1만 |
|---|
| 2025.12.17 | ₩517,739 | ₩580,188 | ₩514,003 | ₩565,243 | +9.18% | 2.4만 |
|---|
| 2025.12.16 | ₩565,243 | ₩590,863 | ₩511,868 | ₩536,314 | -5.12% | 3.5만 |
|---|
| 2025.12.15 | ₩426,468 | ₩541,758 | ₩404,851 | ₩536,955 | +25.91% | 2.9만 |
|---|
| 2025.12.12 | ₩436,075 | ₩469,702 | ₩400,314 | ₩448,298 | +2.80% | 3.7만 |
|---|
| 2025.12.11 | ₩542,292 | ₩542,292 | ₩413,017 | ₩422,732 | -22.05% | 2.1만 |
|---|
| 2025.12.10 | ₩629,827 | ₩657,155 | ₩503,328 | ₩532,578 | -15.44% | 7.1천 |
|---|
| 2025.12.09 | ₩689,608 | ₩707,221 | ₩624,490 | ₩630,895 | -8.51% | 3.1천 |
|---|
| 2025.12.08 | ₩723,234 | ₩749,388 | ₩660,251 | ₩681,868 | -5.72% | 1.9천 |
|---|
| 2025.12.05 | ₩774,474 | ₩789,419 | ₩741,381 | ₩752,964 | -2.78% | 785 |
|---|
| 2025.12.04 | ₩909,513 | ₩909,513 | ₩735,510 | ₩746,719 | -17.90% | 1.2천 |
|---|
| 2025.12.03 | ₩1,087,253 | ₩1,087,253 | ₩943,353 | ₩943,353 | -13.24% | 390 |
|---|
| 2025.12.02 | ₩1,132,088 | ₩1,132,088 | ₩1,033,878 | ₩1,089,601 | -3.75% | 343 |
|---|
| 2025.12.01 | ₩1,145,112 | ₩1,188,666 | ₩1,133,156 | ₩1,177,083 | +2.79% | 253 |
|---|
| 2025.11.28 | ₩1,061,633 | ₩1,097,501 | ₩1,061,099 | ₩1,086,772 | +2.37% | 108 |
|---|
| 2025.11.26 | ₩1,047,221 | ₩1,120,879 | ₩1,024,804 | ₩1,098,515 | +4.90% | 548 |
|---|
| 2025.11.25 | ₩1,104,600 | ₩1,156,107 | ₩1,057,256 | ₩1,065,155 | -3.57% | 400 |
|---|
| 2025.11.24 | ₩1,179,058 | ₩1,256,879 | ₩1,068,945 | ₩1,068,945 | -9.34% | 950 |
|---|
| 2025.11.21 | ₩1,231,366 | ₩1,361,548 | ₩1,161,978 | ₩1,195,871 | -2.88% | 1.5천 |
|---|
| 2025.11.20 | ₩949,011 | ₩1,250,474 | ₩948,477 | ₩1,250,474 | +31.77% | 893 |
|---|
| 2025.11.19 | ₩1,048,769 | ₩1,103,265 | ₩1,024,270 | ₩1,047,809 | -0.09% | 280 |
|---|
| 2025.11.18 | ₩1,137,959 | ₩1,163,579 | ₩1,093,765 | ₩1,093,765 | -3.88% | 100 |
|---|