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 | ₩20,949 | ₩21,844 | ₩20,549 | ₩21,096 | +0.70% | 51.6만 |
| 2026.10.08 | ₩19,854 | ₩21,363 | ₩19,360 | ₩20,993 | +5.74% | 41.3만 |
| 2026.10.07 | ₩18,706 | ₩19,794 | ₩18,626 | ₩19,187 | +2.57% | 62.6만 |
| 2026.10.06 | ₩17,865 | ₩18,466 | ₩16,109 | ₩17,758 | -0.60% | 120.2만 |
| 2026.10.05 | ₩18,472 | ₩19,601 | ₩18,472 | ₩18,836 | +1.97% | 24.9만 |
| 2026.10.02 | ₩19,534 | ₩19,761 | ₩17,157 | ₩18,346 | -6.08% | 115.9만 |
| 2026.10.01 | ₩19,481 | ₩21,036 | ₩19,200 | ₩20,380 | +4.62% | 80.5만 |
| 2026.09.30 | ₩20,322 | ₩20,956 | ₩18,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,907 |
| +2.88% |
| 103.6만 |
| 2026.09.29 | ₩18,946 | ₩21,096 | ₩18,493 | ₩20,956 | +10.61% | 32.7만 |
|---|
| 2026.09.28 | ₩19,187 | ₩19,868 | ₩18,840 | ₩19,619 | +2.25% | 43.1만 |
|---|
| 2026.09.25 | ₩18,653 | ₩19,320 | ₩18,025 | ₩18,724 | +0.38% | 49.7만 |
|---|
| 2026.09.24 | ₩21,270 | ₩21,630 | ₩17,865 | ₩18,826 | -11.49% | 114.1만 |
|---|
| 2026.09.23 | ₩19,521 | ₩21,043 | ₩19,123 | ₩20,889 | +7.01% | 106.7만 |
|---|
| 2026.09.22 | ₩20,308 | ₩21,150 | ₩19,757 | ₩19,935 | -1.84% | 47.5만 |
|---|
| 2026.09.21 | ₩25,062 | ₩25,062 | ₩21,283 | ₩21,327 | -14.90% | 49.5만 |
|---|
| 2026.09.18 | ₩22,832 | ₩26,076 | ₩22,752 | ₩25,476 | +11.58% | 29.3만 |
|---|
| 2026.09.17 | ₩25,315 | ₩25,382 | ₩22,965 | ₩23,363 | -7.71% | 63.6만 |
|---|
| 2026.09.16 | ₩26,784 | ₩28,520 | ₩26,142 | ₩26,771 | -0.05% | 37.8만 |
|---|
| 2026.09.15 | ₩26,984 | ₩28,373 | ₩25,195 | ₩26,597 | -1.43% | 22만 |
|---|
| 2026.09.14 | ₩29,441 | ₩29,441 | ₩27,265 | ₩28,093 | -4.58% | 12.1만 |
|---|
| 2026.09.11 | ₩27,839 | ₩28,480 | ₩25,756 | ₩27,425 | -1.49% | 32.4만 |
|---|
| 2026.09.10 | ₩28,400 | ₩28,787 | ₩25,958 | ₩28,525 | +0.44% | 16.3만 |
|---|
| 2026.09.09 | ₩24,074 | ₩27,906 | ₩24,074 | ₩27,534 | +14.38% | 26.4만 |
|---|
| 2026.09.08 | ₩26,570 | ₩27,338 | ₩24,501 | ₩25,569 | -3.77% | 63.5만 |
|---|
| 2026.09.04 | ₩26,838 | ₩28,239 | ₩26,671 | ₩27,238 | +1.49% | 42.8만 |
|---|
| 2026.09.03 | ₩27,171 | ₩29,241 | ₩26,971 | ₩28,026 | +3.14% | 76.4만 |
|---|
| 2026.09.02 | ₩29,441 | ₩30,109 | ₩28,239 | ₩28,607 | -2.83% | 59.3만 |
|---|
| 2026.09.01 | ₩29,508 | ₩29,788 | ₩28,106 | ₩29,248 | -0.88% | 25만 |
|---|
| 2026.08.31 | ₩28,640 | ₩29,274 | ₩28,206 | ₩28,373 | -0.93% | 38.1만 |
|---|
| 2026.08.28 | ₩26,637 | ₩29,074 | ₩26,537 | ₩28,173 | +5.76% | 65.5만 |
|---|
| 2026.08.27 | ₩26,637 | ₩27,872 | ₩26,070 | ₩26,123 | -1.93% | 36.2만 |
|---|
| 2026.08.26 | ₩27,171 | ₩27,572 | ₩26,137 | ₩27,291 | +0.44% | 80.3만 |
|---|
| 2026.08.25 | ₩24,634 | ₩27,138 | ₩24,501 | ₩26,771 | +8.67% | 71.8만 |
|---|
| 2026.08.24 | ₩24,201 | ₩25,970 | ₩24,201 | ₩25,916 | +7.09% | 39.7만 |
|---|
| 2026.08.21 | ₩22,231 | ₩23,867 | ₩21,730 | ₩23,232 | +4.50% | 121.1만 |
|---|
| 2026.08.20 | ₩21,831 | ₩23,700 | ₩21,697 | ₩22,965 | +5.20% | 110.2만 |
|---|
| 2026.08.19 | ₩20,896 | ₩22,431 | ₩20,629 | ₩21,430 | +2.56% | 140.9만 |
|---|
| 2026.08.18 | ₩20,095 | ₩20,829 | ₩19,027 | ₩19,828 | -1.33% | 98.2만 |
|---|
| 2026.08.17 | ₩19,027 | ₩19,227 | ₩16,890 | ₩18,493 | -2.81% | 101.7만 |
|---|
| 2026.08.14 | ₩19,627 | ₩20,195 | ₩18,359 | ₩19,294 | -1.70% | 187.4만 |
|---|
| 2026.08.13 | ₩20,295 | ₩20,629 | ₩17,625 | ₩19,494 | -3.95% | 173.9만 |
|---|
| 2026.08.12 | ₩19,594 | ₩20,595 | ₩18,559 | ₩19,027 | -2.90% | 197.4만 |
|---|
| 2026.08.11 | ₩21,563 | ₩21,931 | ₩19,027 | ₩19,694 | -8.67% | 319.4만 |
|---|
| 2026.08.10 | ₩17,958 | ₩19,828 | ₩16,723 | ₩19,627 | +9.29% | 262.7만 |
|---|
| 2026.08.07 | ₩21,096 | ₩21,831 | ₩18,292 | ₩18,426 | -12.66% | 193.8만 |
|---|
| 2026.08.06 | ₩25,102 | ₩25,102 | ₩20,195 | ₩23,032 | -8.24% | 125.9만 |
|---|
| 2026.08.05 | ₩23,500 | ₩25,235 | ₩21,964 | ₩23,566 | +0.28% | 175.7만 |
|---|
| 2026.08.04 | ₩25,169 | ₩25,402 | ₩23,032 | ₩23,767 | -5.57% | 135.9만 |
|---|
| 2026.08.03 | ₩34,114 | ₩35,316 | ₩26,938 | ₩26,971 | -20.94% | 121.8만 |
|---|
| 2026.07.31 | ₩31,377 | ₩34,915 | ₩29,708 | ₩32,579 | +3.83% | 101.3만 |
|---|
| 2026.07.30 | ₩38,354 | ₩39,922 | ₩32,746 | ₩32,846 | -14.36% | 99.5만 |
|---|
| 2026.07.29 | ₩36,117 | ₩42,059 | ₩35,450 | ₩41,658 | +15.34% | 127.3만 |
|---|
| 2026.07.28 | ₩35,049 | ₩39,455 | ₩34,715 | ₩35,783 | +2.10% | 122만 |
|---|
| 2026.07.27 | ₩35,116 | ₩36,050 | ₩31,244 | ₩32,779 | -6.65% | 131만 |
|---|
| 2026.07.24 | ₩31,477 | ₩36,518 | ₩31,310 | ₩36,251 | +15.16% | 174.4만 |
|---|
| 2026.07.23 | ₩32,779 | ₩33,714 | ₩30,242 | ₩30,843 | -5.91% | 111.4만 |
|---|
| 2026.07.22 | ₩30,509 | ₩31,644 | ₩28,306 | ₩31,177 | +2.19% | 181.2만 |
|---|
| 2026.07.21 | ₩34,915 | ₩35,316 | ₩31,210 | ₩31,778 | -8.99% | 95.7만 |
|---|
| 2026.07.20 | ₩32,913 | ₩35,717 | ₩31,778 | ₩35,450 | +7.71% | 94.9만 |
|---|
| 2026.07.17 | ₩35,383 | ₩36,852 | ₩30,576 | ₩33,647 | -4.91% | 254.6만 |
|---|
| 2026.07.16 | ₩29,708 | ₩35,082 | ₩29,374 | ₩34,114 | +14.83% | 324.8만 |
|---|
| 2026.07.15 | ₩25,970 | ₩28,573 | ₩24,501 | ₩27,639 | +6.43% | 227만 |
|---|
| 2026.07.14 | ₩25,970 | ₩26,170 | ₩23,366 | ₩25,903 | -0.26% | 211.2만 |
|---|
| 2026.07.13 | ₩25,669 | ₩28,239 | ₩25,569 | ₩27,438 | +6.89% | 207.8만 |
|---|
| 2026.07.10 | ₩24,234 | ₩26,070 | ₩24,201 | ₩24,901 | +2.75% | 159.6만 |
|---|
| 2026.07.09 | ₩21,831 | ₩24,167 | ₩21,831 | ₩24,034 | +10.09% | 228.5만 |
|---|
| 2026.07.08 | ₩22,031 | ₩25,035 | ₩22,031 | ₩23,633 | +7.27% | 306.7만 |
|---|
| 2026.07.07 | ₩20,896 | ₩23,960 | ₩20,562 | ₩23,633 | +13.10% | 329.6만 |
|---|
| 2026.07.06 | ₩17,157 | ₩19,961 | ₩16,556 | ₩19,627 | +14.40% | 217.6만 |
|---|
| 2026.07.02 | ₩16,757 | ₩17,992 | ₩14,854 | ₩17,024 | +1.59% | 407.5만 |
|---|
| 2026.07.01 | ₩17,024 | ₩18,159 | ₩14,854 | ₩17,291 | +1.57% | 548.8만 |
|---|
| 2026.06.30 | ₩18,493 | ₩19,033 | ₩15,889 | ₩16,824 | -9.03% | 443.1만 |
|---|
| 2026.06.29 | ₩22,431 | ₩23,366 | ₩17,558 | ₩18,159 | -19.05% | 694.6만 |
|---|
| 2026.06.26 | ₩29,374 | ₩29,508 | ₩25,502 | ₩26,771 | -8.86% | 281.2만 |
|---|
| 2026.06.25 | ₩26,337 | ₩30,142 | ₩26,337 | ₩29,708 | +12.80% | 278.5만 |
|---|
| 2026.06.24 | ₩22,698 | ₩27,004 | ₩22,632 | ₩26,771 | +17.94% | 274만 |
|---|
| 2026.06.23 | ₩21,897 | ₩22,331 | ₩19,561 | ₩22,164 | +1.22% | 262.5만 |
|---|
| 2026.06.22 | ₩17,958 | ₩21,430 | ₩17,892 | ₩20,162 | +12.27% | 338.8만 |
|---|
| 2026.06.18 | ₩17,424 | ₩19,901 | ₩17,191 | ₩17,825 | +2.30% | 198.5만 |
|---|
| 2026.06.17 | ₩19,093 | ₩19,093 | ₩16,490 | ₩17,691 | -7.34% | 273.4만 |
|---|
| 2026.06.16 | ₩18,092 | ₩19,427 | ₩17,691 | ₩18,893 | +4.43% | 282.1만 |
|---|
| 2026.06.15 | ₩17,958 | ₩18,826 | ₩16,824 | ₩17,491 | -2.60% | 383.5만 |
|---|
| 2026.06.12 | ₩15,622 | ₩20,963 | ₩15,622 | ₩20,095 | +28.63% | 840.2만 |
|---|
| 2026.06.11 | ₩19,761 | ₩20,195 | ₩16,490 | ₩16,556 | -16.22% | 356.8만 |
|---|
| 2026.06.10 | ₩19,527 | ₩21,697 | ₩17,958 | ₩20,362 | +4.27% | 355.6만 |
|---|
| 2026.06.09 | ₩16,156 | ₩21,463 | ₩15,689 | ₩19,227 | +19.01% | 405.1만 |
|---|
| 2026.06.08 | ₩17,291 | ₩18,493 | ₩16,757 | ₩17,625 | +1.93% | 254.7만 |
|---|
| 2026.06.05 | ₩17,691 | ₩19,761 | ₩16,757 | ₩18,826 | +6.42% | 461.1만 |
|---|
| 2026.06.04 | ₩18,426 | ₩19,160 | ₩15,422 | ₩16,223 | -11.96% | 460.2만 |
|---|
| 2026.06.03 | ₩16,657 | ₩18,159 | ₩15,889 | ₩17,825 | +7.01% | 475.1만 |
|---|
| 2026.06.02 | ₩15,155 | ₩15,889 | ₩14,420 | ₩15,622 | +3.08% | 307.8만 |
|---|
| 2026.06.01 | ₩14,220 | ₩16,022 | ₩13,619 | ₩15,889 | +11.74% | 511.1만 |
|---|
| 2026.05.29 | ₩12,951 | ₩13,819 | ₩12,217 | ₩12,284 | -5.15% | 544.4만 |
|---|
| 2026.05.28 | ₩11,783 | ₩12,484 | ₩11,216 | ₩11,549 | -1.98% | 397.8만 |
|---|
| 2026.05.27 | ₩11,416 | ₩13,486 | ₩11,149 | ₩11,282 | -1.17% | 916만 |
|---|
| 2026.05.26 | ₩12,818 | ₩13,486 | ₩11,957 | ₩12,484 | -2.60% | 814.6만 |
|---|
| 2026.05.22 | ₩15,221 | ₩15,221 | ₩13,218 | ₩14,086 | -7.46% | 747.8만 |
|---|
| 2026.05.21 | ₩16,824 | ₩17,264 | ₩15,689 | ₩16,824 | 0.00% | 485.2만 |
|---|
| 2026.05.20 | ₩16,757 | ₩17,591 | ₩14,687 | ₩15,021 | -10.36% | 729.1만 |
|---|
| 2026.05.19 | ₩17,124 | ₩19,694 | ₩16,289 | ₩16,890 | -1.36% | 617.5만 |
|---|
| 2026.05.18 | ₩15,488 | ₩17,424 | ₩13,819 | ₩15,896 | +2.63% | 609만 |
|---|
| 2026.05.15 | ₩16,890 | ₩18,359 | ₩16,423 | ₩17,691 | +4.74% | 519.2만 |
|---|
| 2026.05.14 | ₩18,626 | ₩19,127 | ₩15,689 | ₩15,822 | -15.05% | 540.3만 |
|---|
| 2026.05.13 | ₩18,426 | ₩20,896 | ₩17,358 | ₩18,292 | -0.72% | 582.6만 |
|---|
| 2026.05.12 | ₩22,431 | ₩22,431 | ₩19,360 | ₩20,696 | -7.74% | 450.9만 |
|---|
| 2026.05.11 | ₩26,971 | ₩27,572 | ₩17,491 | ₩20,829 | -22.77% | 703.1만 |
|---|
| 2026.05.08 | ₩69,497 | ₩69,831 | ₩26,904 | ₩27,038 | -61.10% | 760.4만 |
|---|
| 2026.05.07 | ₩74,838 | ₩86,855 | ₩74,838 | ₩85,720 | +14.54% | 27.1만 |
|---|
| 2026.05.06 | ₩86,588 | ₩87,856 | ₩74,971 | ₩74,971 | -13.42% | 19.5만 |
|---|
| 2026.05.05 | ₩80,579 | ₩93,197 | ₩79,711 | ₩88,724 | +10.11% | 11.8만 |
|---|
| 2026.05.04 | ₩89,458 | ₩94,265 | ₩81,781 | ₩85,520 | -4.40% | 16.7만 |
|---|
| 2026.05.01 | ₩79,177 | ₩89,258 | ₩79,177 | ₩88,390 | +11.64% | 22만 |
|---|
| 2026.04.30 | ₩93,197 | ₩93,865 | ₩78,977 | ₩81,447 | -12.61% | 29만 |
|---|
| 2026.04.29 | ₩92,863 | ₩102,143 | ₩92,863 | ₩95,066 | +2.37% | 20.5만 |
|---|
| 2026.04.28 | ₩88,924 | ₩93,598 | ₩85,253 | ₩91,795 | +3.23% | 19.8만 |
|---|
| 2026.04.27 | ₩90,660 | ₩96,001 | ₩83,717 | ₩83,917 | -7.44% | 25.4만 |
|---|
| 2026.04.24 | ₩77,375 | ₩91,127 | ₩77,375 | ₩89,992 | +16.31% | 58.7만 |
|---|
| 2026.04.23 | ₩72,768 | ₩85,653 | ₩72,101 | ₩80,713 | +10.92% | 35.8만 |
|---|
| 2026.04.22 | ₩71,366 | ₩76,240 | ₩66,894 | ₩72,101 | +1.03% | 39.7만 |
|---|
| 2026.04.21 | ₩72,635 | ₩79,845 | ₩69,898 | ₩78,243 | +7.72% | 52.9만 |
|---|
| 2026.04.20 | ₩82,849 | ₩82,849 | ₩72,368 | ₩74,190 | -10.45% | 57.9만 |
|---|
| 2026.04.17 | ₩84,652 | ₩85,586 | ₩78,777 | ₩83,250 | -1.66% | 41.4만 |
|---|
| 2026.04.16 | ₩105,815 | ₩106,349 | ₩85,453 | ₩87,122 | -17.67% | 79.2만 |
|---|
| 2026.04.15 | ₩115,829 | ₩130,182 | ₩113,826 | ₩116,563 | +0.63% | 13.8만 |
|---|
| 2026.04.14 | ₩116,830 | ₩127,779 | ₩112,824 | ₩120,969 | +3.54% | 20.7만 |
|---|
| 2026.04.13 | ₩141,932 | ₩144,001 | ₩124,174 | ₩127,311 | -10.30% | 24.9만 |
|---|
| 2026.04.10 | ₩139,595 | ₩146,805 | ₩130,182 | ₩138,761 | -0.60% | 20.2만 |
|---|
| 2026.04.09 | ₩135,923 | ₩145,403 | ₩133,720 | ₩144,135 | +6.04% | 25.3만 |
|---|
| 2026.04.08 | ₩122,505 | ₩141,531 | ₩116,409 | ₩136,391 | +11.34% | 38.8만 |
|---|
| 2026.04.07 | ₩144,802 | ₩158,088 | ₩141,311 | ₩148,207 | +2.35% | 23.6만 |
|---|
| 2026.04.06 | ₩143,701 | ₩148,374 | ₩133,640 | ₩144,802 | +0.77% | 17.7만 |
|---|
| 2026.04.02 | ₩170,906 | ₩171,039 | ₩136,791 | ₩143,734 | -15.90% | 67.5만 |
|---|
| 2026.04.01 | ₩155,951 | ₩156,152 | ₩139,328 | ₩155,150 | -0.51% | 64.8만 |
|---|
| 2026.03.31 | ₩182,455 | ₩200,681 | ₩159,289 | ₩161,926 | -11.25% | 30.3만 |
|---|
| 2026.03.30 | ₩186,995 | ₩220,608 | ₩186,995 | ₩212,831 | +13.82% | 16.9만 |
|---|
| 2026.03.27 | ₩165,498 | ₩192,669 | ₩164,964 | ₩189,799 | +14.68% | 19.4만 |
|---|
| 2026.03.26 | ₩145,670 | ₩166,900 | ₩142,866 | ₩166,099 | +14.02% | 42.5만 |
|---|
| 2026.03.25 | ₩160,625 | ₩160,625 | ₩128,012 | ₩139,395 | -13.22% | 76.5만 |
|---|
| 2026.03.24 | ₩170,305 | ₩182,989 | ₩163,495 | ₩175,779 | +3.21% | 14.1만 |
|---|
| 2026.03.23 | ₩165,097 | ₩175,045 | ₩159,183 | ₩166,700 | +0.97% | 14.9만 |
|---|
| 2026.03.20 | ₩149,275 | ₩173,576 | ₩142,065 | ₩169,837 | +13.77% | 58.4만 |
|---|
| 2026.03.19 | ₩164,764 | ₩169,303 | ₩146,872 | ₩151,145 | -8.27% | 71.2만 |
|---|
| 2026.03.18 | ₩139,929 | ₩162,360 | ₩138,060 | ₩162,360 | +16.03% | 62.5만 |
|---|
| 2026.03.17 | ₩165,031 | ₩165,832 | ₩130,956 | ₩131,384 | -20.39% | 100.4만 |
|---|
| 2026.03.16 | ₩176,780 | ₩179,932 | ₩160,758 | ₩165,565 | -6.34% | 50.1만 |
|---|
| 2026.03.13 | ₩176,780 | ₩186,394 | ₩166,366 | ₩181,053 | +2.42% | 70.6만 |
|---|
| 2026.03.12 | ₩166,633 | ₩182,655 | ₩163,428 | ₩182,655 | +9.62% | 52.9만 |
|---|
| 2026.03.11 | ₩182,121 | ₩184,792 | ₩159,423 | ₩166,099 | -8.80% | 49.1만 |
|---|
| 2026.03.10 | ₩175,178 | ₩183,189 | ₩162,894 | ₩181,587 | +3.66% | 62.6만 |
|---|
| 2026.03.09 | ₩180,519 | ₩188,530 | ₩167,167 | ₩169,837 | -5.92% | 37만 |
|---|
| 2026.03.06 | ₩186,928 | ₩186,928 | ₩151,946 | ₩176,780 | -5.43% | 67.5만 |
|---|
| 2026.03.05 | ₩173,042 | ₩190,667 | ₩167,167 | ₩178,116 | +2.93% | 44.1만 |
|---|
| 2026.03.04 | ₩174,644 | ₩181,587 | ₩158,195 | ₩169,303 | -3.06% | 41.3만 |
|---|
| 2026.03.03 | ₩184,792 | ₩197,610 | ₩162,948 | ₩178,383 | -3.47% | 76.2만 |
|---|
| 2026.03.02 | ₩196,541 | ₩198,945 | ₩168,769 | ₩174,110 | -11.41% | 35.6만 |
|---|
| 2026.02.27 | ₩193,337 | ₩208,825 | ₩182,655 | ₩185,326 | -4.14% | 39.1만 |
|---|
| 2026.02.26 | ₩183,189 | ₩188,530 | ₩168,769 | ₩168,769 | -7.87% | 37.9만 |
|---|
| 2026.02.25 | ₩177,582 | ₩188,797 | ₩173,576 | ₩182,121 | +2.56% | 29.4만 |
|---|
| 2026.02.24 | ₩186,928 | ₩200,280 | ₩183,189 | ₩183,724 | -1.71% | 31.3만 |
|---|
| 2026.02.23 | ₩189,598 | ₩191,201 | ₩177,315 | ₩183,189 | -3.38% | 37.5만 |
|---|
| 2026.02.20 | ₩160,758 | ₩185,486 | ₩149,542 | ₩178,917 | +11.30% | 48만 |
|---|
| 2026.02.19 | ₩172,775 | ₩175,712 | ₩154,082 | ₩156,218 | -9.58% | 55.6만 |
|---|
| 2026.02.18 | ₩185,860 | ₩190,132 | ₩159,423 | ₩166,099 | -10.63% | 55.6만 |
|---|
| 2026.02.17 | ₩214,166 | ₩220,842 | ₩184,792 | ₩190,667 | -10.97% | 33.5만 |
|---|
| 2026.02.13 | ₩210,428 | ₩218,973 | ₩192,536 | ₩206,048 | -2.08% | 31.1만 |
|---|
| 2026.02.12 | ₩208,558 | ₩228,052 | ₩202,950 | ₩216,302 | +3.71% | 35.5만 |
|---|
| 2026.02.11 | ₩178,383 | ₩209,359 | ₩177,849 | ₩196,007 | +9.88% | 34.2만 |
|---|
| 2026.02.10 | ₩172,508 | ₩185,860 | ₩168,769 | ₩184,258 | +6.81% | 19만 |
|---|
| 2026.02.09 | ₩185,326 | ₩193,337 | ₩162,360 | ₩167,167 | -9.80% | 24.5만 |
|---|
| 2026.02.06 | ₩208,291 | ₩221,109 | ₩182,655 | ₩184,792 | -11.28% | 36.5만 |
|---|
| 2026.02.05 | ₩208,825 | ₩232,325 | ₩192,269 | ₩227,518 | +8.95% | 53.1만 |
|---|
| 2026.02.04 | ₩160,224 | ₩209,359 | ₩160,224 | ₩191,201 | +19.33% | 40.9만 |
|---|
| 2026.02.03 | ₩173,843 | ₩188,530 | ₩159,156 | ₩159,156 | -8.45% | 48.8만 |
|---|
| 2026.02.02 | ₩176,246 | ₩198,678 | ₩169,837 | ₩197,610 | +12.12% | 46.7만 |
|---|
| 2026.01.30 | ₩155,150 | ₩179,718 | ₩139,662 | ₩172,508 | +11.19% | 65.6만 |
|---|
| 2026.01.29 | ₩145,537 | ₩161,239 | ₩142,172 | ₩152,747 | +4.95% | 34.6만 |
|---|
| 2026.01.28 | ₩146,872 | ₩151,679 | ₩139,662 | ₩143,133 | -2.55% | 24.3만 |
|---|
| 2026.01.27 | ₩168,235 | ₩171,440 | ₩149,008 | ₩149,008 | -11.43% | 50.6만 |
|---|
| 2026.01.26 | ₩157,287 | ₩179,718 | ₩155,951 | ₩177,849 | +13.07% | 38.5만 |
|---|
| 2026.01.23 | ₩149,542 | ₩159,583 | ₩130,850 | ₩149,542 | 0.00% | 64.1만 |
|---|
| 2026.01.22 | ₩159,690 | ₩176,246 | ₩148,474 | ₩153,281 | -4.01% | 47.9만 |
|---|
| 2026.01.21 | ₩146,338 | ₩170,906 | ₩142,599 | ₩153,281 | +4.74% | 59.8만 |
|---|
| 2026.01.20 | ₩137,526 | ₩151,679 | ₩125,028 | ₩149,542 | +8.74% | 80.6만 |
|---|
| 2026.01.16 | ₩142,599 | ₩143,080 | ₩120,702 | ₩130,316 | -8.61% | 92.1만 |
|---|
| 2026.01.15 | ₩152,747 | ₩161,826 | ₩143,668 | ₩149,008 | -2.45% | 37.7만 |
|---|
| 2026.01.14 | ₩166,633 | ₩173,576 | ₩144,202 | ₩146,338 | -12.18% | 69.1만 |
|---|
| 2026.01.13 | ₩156,485 | ₩168,769 | ₩154,349 | ₩166,099 | +6.14% | 41.7만 |
|---|
| 2026.01.12 | ₩174,110 | ₩178,917 | ₩157,714 | ₩160,758 | -7.67% | 36.5만 |
|---|
| 2026.01.09 | ₩175,712 | ₩183,724 | ₩158,088 | ₩173,042 | -1.52% | 46.4만 |
|---|
| 2026.01.08 | ₩171,974 | ₩184,792 | ₩152,747 | ₩181,053 | +5.28% | 44.2만 |
|---|
| 2026.01.07 | ₩176,780 | ₩185,646 | ₩169,837 | ₩177,315 | +0.30% | 27.6만 |
|---|
| 2026.01.06 | ₩214,700 | ₩233,927 | ₩168,502 | ₩169,837 | -20.90% | 42.7만 |
|---|
| 2026.01.05 | ₩232,325 | ₩252,353 | ₩212,190 | ₩213,098 | -8.28% | 21.2만 |
|---|
| 2026.01.02 | ₩266,773 | ₩296,414 | ₩224,848 | ₩226,450 | -15.12% | 29.9만 |
|---|
| 2025.12.31 | ₩260,631 | ₩279,324 | ₩248,881 | ₩274,517 | +5.33% | 14.3만 |
|---|
| 2025.12.30 | ₩248,881 | ₩269,710 | ₩237,399 | ₩269,176 | +8.15% | 25.1만 |
|---|
| 2025.12.29 | ₩277,722 | ₩277,722 | ₩252,246 | ₩272,381 | -1.92% | 22.6만 |
|---|
| 2025.12.26 | ₩233,393 | ₩269,443 | ₩231,630 | ₩268,642 | +15.10% | 25만 |
|---|
| 2025.12.24 | ₩224,314 | ₩243,273 | ₩214,700 | ₩229,120 | +2.14% | 17.1만 |
|---|
| 2025.12.23 | ₩249,415 | ₩252,620 | ₩218,439 | ₩229,921 | -7.82% | 43.9만 |
|---|
| 2025.12.22 | ₩266,506 | ₩266,506 | ₩220,575 | ₩227,518 | -14.63% | 24.3만 |
|---|
| 2025.12.19 | ₩424,060 | ₩425,662 | ₩285,199 | ₩285,199 | -32.75% | 15.1만 |
|---|
| 2025.12.18 | ₩520,728 | ₩521,796 | ₩434,207 | ₩442,218 | -15.08% | 5.1만 |
|---|
| 2025.12.17 | ₩518,058 | ₩580,545 | ₩514,319 | ₩565,591 | +9.18% | 2.4만 |
|---|
| 2025.12.16 | ₩565,591 | ₩591,227 | ₩512,183 | ₩536,644 | -5.12% | 3.5만 |
|---|
| 2025.12.15 | ₩426,730 | ₩542,091 | ₩405,100 | ₩537,284 | +25.91% | 2.9만 |
|---|
| 2025.12.12 | ₩436,343 | ₩469,990 | ₩400,560 | ₩448,574 | +2.80% | 3.7만 |
|---|
| 2025.12.11 | ₩542,625 | ₩542,625 | ₩413,271 | ₩422,991 | -22.05% | 2.1만 |
|---|
| 2025.12.10 | ₩630,214 | ₩657,559 | ₩503,637 | ₩532,905 | -15.44% | 7.1천 |
|---|
| 2025.12.09 | ₩690,031 | ₩707,656 | ₩624,874 | ₩631,283 | -8.51% | 3.1천 |
|---|
| 2025.12.08 | ₩723,678 | ₩749,848 | ₩660,657 | ₩682,287 | -5.72% | 1.9천 |
|---|
| 2025.12.05 | ₩774,950 | ₩789,904 | ₩741,837 | ₩753,427 | -2.78% | 785 |
|---|
| 2025.12.04 | ₩910,072 | ₩910,072 | ₩735,962 | ₩747,178 | -17.90% | 1.2천 |
|---|
| 2025.12.03 | ₩1,087,921 | ₩1,087,921 | ₩943,933 | ₩943,933 | -13.24% | 390 |
|---|
| 2025.12.02 | ₩1,132,784 | ₩1,132,784 | ₩1,034,513 | ₩1,090,271 | -3.75% | 343 |
|---|
| 2025.12.01 | ₩1,145,815 | ₩1,189,396 | ₩1,133,852 | ₩1,177,807 | +2.79% | 253 |
|---|
| 2025.11.28 | ₩1,062,285 | ₩1,098,175 | ₩1,061,751 | ₩1,087,440 | +2.37% | 108 |
|---|
| 2025.11.26 | ₩1,047,865 | ₩1,121,568 | ₩1,025,434 | ₩1,099,190 | +4.90% | 548 |
|---|
| 2025.11.25 | ₩1,105,279 | ₩1,156,817 | ₩1,057,906 | ₩1,065,810 | -3.57% | 400 |
|---|
| 2025.11.24 | ₩1,179,783 | ₩1,257,652 | ₩1,069,602 | ₩1,069,602 | -9.34% | 950 |
|---|
| 2025.11.21 | ₩1,232,123 | ₩1,362,385 | ₩1,162,692 | ₩1,196,606 | -2.88% | 1.5천 |
|---|
| 2025.11.20 | ₩949,594 | ₩1,251,243 | ₩949,060 | ₩1,251,243 | +31.77% | 893 |
|---|
| 2025.11.19 | ₩1,049,414 | ₩1,103,943 | ₩1,024,899 | ₩1,048,452 | -0.09% | 280 |
|---|
| 2025.11.18 | ₩1,138,659 | ₩1,164,294 | ₩1,094,437 | ₩1,094,437 | -3.88% | 100 |
|---|