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 | ₩20,929 | ₩21,822 | ₩20,528 | ₩21,075 | +0.70% | 51.6만 |
| 2026.10.08 | ₩19,835 | ₩21,342 | ₩19,341 | ₩20,973 | +5.74% | 41.3만 |
| 2026.10.07 | ₩18,688 | ₩19,775 | ₩18,608 | ₩19,168 | +2.57% | 62.6만 |
| 2026.10.06 | ₩17,847 | ₩18,448 | ₩16,093 | ₩17,741 | -0.60% | 120.2만 |
| 2026.10.05 | ₩18,454 | ₩19,581 | ₩18,454 | ₩18,817 | +1.97% | 24.9만 |
| 2026.10.02 | ₩19,515 | ₩19,741 | ₩17,140 | ₩18,328 | -6.08% | 115.9만 |
| 2026.10.01 | ₩19,461 | ₩21,015 | ₩19,181 | ₩20,360 | +4.62% | 80.5만 |
| 2026.09.30 | ₩20,302 | ₩20,935 | ₩18,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,886 |
| +2.88% |
| 103.6만 |
| 2026.09.29 | ₩18,928 | ₩21,075 | ₩18,474 | ₩20,935 | +10.61% | 32.7만 |
|---|
| 2026.09.28 | ₩19,168 | ₩19,848 | ₩18,821 | ₩19,600 | +2.25% | 43.1만 |
|---|
| 2026.09.25 | ₩18,634 | ₩19,301 | ₩18,007 | ₩18,705 | +0.38% | 49.7만 |
|---|
| 2026.09.24 | ₩21,249 | ₩21,609 | ₩17,847 | ₩18,808 | -11.49% | 114.1만 |
|---|
| 2026.09.23 | ₩19,501 | ₩21,022 | ₩19,104 | ₩20,869 | +7.01% | 106.7만 |
|---|
| 2026.09.22 | ₩20,288 | ₩21,129 | ₩19,737 | ₩19,915 | -1.84% | 47.5만 |
|---|
| 2026.09.21 | ₩25,037 | ₩25,037 | ₩21,262 | ₩21,306 | -14.90% | 49.5만 |
|---|
| 2026.09.18 | ₩22,809 | ₩26,051 | ₩22,729 | ₩25,450 | +11.58% | 29.3만 |
|---|
| 2026.09.17 | ₩25,290 | ₩25,357 | ₩22,943 | ₩23,340 | -7.71% | 63.6만 |
|---|
| 2026.09.16 | ₩26,758 | ₩28,492 | ₩26,116 | ₩26,744 | -0.05% | 37.8만 |
|---|
| 2026.09.15 | ₩26,958 | ₩28,345 | ₩25,170 | ₩26,571 | -1.43% | 22만 |
|---|
| 2026.09.14 | ₩29,412 | ₩29,412 | ₩27,238 | ₩28,065 | -4.58% | 12.1만 |
|---|
| 2026.09.11 | ₩27,811 | ₩28,452 | ₩25,731 | ₩27,398 | -1.49% | 32.4만 |
|---|
| 2026.09.10 | ₩28,372 | ₩28,758 | ₩25,932 | ₩28,497 | +0.44% | 16.3만 |
|---|
| 2026.09.09 | ₩24,050 | ₩27,878 | ₩24,050 | ₩27,507 | +14.38% | 26.4만 |
|---|
| 2026.09.08 | ₩26,544 | ₩27,311 | ₩24,477 | ₩25,544 | -3.77% | 63.5만 |
|---|
| 2026.09.04 | ₩26,811 | ₩28,212 | ₩26,644 | ₩27,211 | +1.49% | 42.8만 |
|---|
| 2026.09.03 | ₩27,144 | ₩29,212 | ₩26,944 | ₩27,998 | +3.14% | 76.4만 |
|---|
| 2026.09.02 | ₩29,412 | ₩30,079 | ₩28,212 | ₩28,578 | -2.83% | 59.3만 |
|---|
| 2026.09.01 | ₩29,479 | ₩29,759 | ₩28,078 | ₩29,219 | -0.88% | 25만 |
|---|
| 2026.08.31 | ₩28,612 | ₩29,245 | ₩28,178 | ₩28,345 | -0.93% | 38.1만 |
|---|
| 2026.08.28 | ₩26,611 | ₩29,045 | ₩26,511 | ₩28,145 | +5.76% | 65.5만 |
|---|
| 2026.08.27 | ₩26,611 | ₩27,845 | ₩26,044 | ₩26,097 | -1.93% | 36.2만 |
|---|
| 2026.08.26 | ₩27,144 | ₩27,545 | ₩26,111 | ₩27,265 | +0.44% | 80.3만 |
|---|
| 2026.08.25 | ₩24,610 | ₩27,111 | ₩24,477 | ₩26,744 | +8.67% | 71.8만 |
|---|
| 2026.08.24 | ₩24,177 | ₩25,944 | ₩24,177 | ₩25,891 | +7.09% | 39.7만 |
|---|
| 2026.08.21 | ₩22,209 | ₩23,843 | ₩21,709 | ₩23,210 | +4.50% | 121.1만 |
|---|
| 2026.08.20 | ₩21,809 | ₩23,676 | ₩21,676 | ₩22,943 | +5.20% | 110.2만 |
|---|
| 2026.08.19 | ₩20,875 | ₩22,409 | ₩20,608 | ₩21,409 | +2.56% | 140.9만 |
|---|
| 2026.08.18 | ₩20,075 | ₩20,809 | ₩19,008 | ₩19,808 | -1.33% | 98.2만 |
|---|
| 2026.08.17 | ₩19,008 | ₩19,208 | ₩16,874 | ₩18,474 | -2.81% | 101.7만 |
|---|
| 2026.08.14 | ₩19,608 | ₩20,175 | ₩18,341 | ₩19,275 | -1.70% | 187.4만 |
|---|
| 2026.08.13 | ₩20,275 | ₩20,608 | ₩17,607 | ₩19,475 | -3.95% | 173.9만 |
|---|
| 2026.08.12 | ₩19,575 | ₩20,575 | ₩18,541 | ₩19,008 | -2.90% | 197.4만 |
|---|
| 2026.08.11 | ₩21,542 | ₩21,909 | ₩19,008 | ₩19,675 | -8.67% | 319.4만 |
|---|
| 2026.08.10 | ₩17,941 | ₩19,808 | ₩16,707 | ₩19,608 | +9.29% | 262.7만 |
|---|
| 2026.08.07 | ₩21,075 | ₩21,809 | ₩18,274 | ₩18,408 | -12.66% | 193.8만 |
|---|
| 2026.08.06 | ₩25,077 | ₩25,077 | ₩20,175 | ₩23,009 | -8.24% | 125.9만 |
|---|
| 2026.08.05 | ₩23,476 | ₩25,210 | ₩21,942 | ₩23,543 | +0.28% | 175.7만 |
|---|
| 2026.08.04 | ₩25,144 | ₩25,377 | ₩23,009 | ₩23,743 | -5.57% | 135.9만 |
|---|
| 2026.08.03 | ₩34,081 | ₩35,281 | ₩26,911 | ₩26,944 | -20.94% | 121.8만 |
|---|
| 2026.07.31 | ₩31,346 | ₩34,881 | ₩29,679 | ₩32,547 | +3.83% | 101.3만 |
|---|
| 2026.07.30 | ₩38,316 | ₩39,883 | ₩32,713 | ₩32,813 | -14.36% | 99.5만 |
|---|
| 2026.07.29 | ₩36,081 | ₩42,017 | ₩35,415 | ₩41,617 | +15.34% | 127.3만 |
|---|
| 2026.07.28 | ₩35,014 | ₩39,416 | ₩34,681 | ₩35,748 | +2.10% | 122만 |
|---|
| 2026.07.27 | ₩35,081 | ₩36,015 | ₩31,213 | ₩32,747 | -6.65% | 131만 |
|---|
| 2026.07.24 | ₩31,446 | ₩36,482 | ₩31,279 | ₩36,215 | +15.16% | 174.4만 |
|---|
| 2026.07.23 | ₩32,747 | ₩33,680 | ₩30,212 | ₩30,813 | -5.91% | 111.4만 |
|---|
| 2026.07.22 | ₩30,479 | ₩31,613 | ₩28,278 | ₩31,146 | +2.19% | 181.2만 |
|---|
| 2026.07.21 | ₩34,881 | ₩35,281 | ₩31,179 | ₩31,746 | -8.99% | 95.7만 |
|---|
| 2026.07.20 | ₩32,880 | ₩35,681 | ₩31,746 | ₩35,415 | +7.71% | 94.9만 |
|---|
| 2026.07.17 | ₩35,348 | ₩36,815 | ₩30,546 | ₩33,614 | -4.91% | 254.6만 |
|---|
| 2026.07.16 | ₩29,679 | ₩35,048 | ₩29,345 | ₩34,081 | +14.83% | 324.8만 |
|---|
| 2026.07.15 | ₩25,944 | ₩28,545 | ₩24,477 | ₩27,611 | +6.43% | 227만 |
|---|
| 2026.07.14 | ₩25,944 | ₩26,144 | ₩23,343 | ₩25,877 | -0.26% | 211.2만 |
|---|
| 2026.07.13 | ₩25,644 | ₩28,212 | ₩25,544 | ₩27,411 | +6.89% | 207.8만 |
|---|
| 2026.07.10 | ₩24,210 | ₩26,044 | ₩24,177 | ₩24,877 | +2.75% | 159.6만 |
|---|
| 2026.07.09 | ₩21,809 | ₩24,143 | ₩21,809 | ₩24,010 | +10.09% | 228.5만 |
|---|
| 2026.07.08 | ₩22,009 | ₩25,010 | ₩22,009 | ₩23,610 | +7.27% | 306.7만 |
|---|
| 2026.07.07 | ₩20,875 | ₩23,936 | ₩20,542 | ₩23,610 | +13.10% | 329.6만 |
|---|
| 2026.07.06 | ₩17,140 | ₩19,942 | ₩16,540 | ₩19,608 | +14.40% | 217.6만 |
|---|
| 2026.07.02 | ₩16,740 | ₩17,974 | ₩14,839 | ₩17,007 | +1.59% | 407.5만 |
|---|
| 2026.07.01 | ₩17,007 | ₩18,141 | ₩14,839 | ₩17,274 | +1.57% | 548.8만 |
|---|
| 2026.06.30 | ₩18,474 | ₩19,014 | ₩15,873 | ₩16,807 | -9.03% | 443.1만 |
|---|
| 2026.06.29 | ₩22,409 | ₩23,343 | ₩17,541 | ₩18,141 | -19.05% | 694.6만 |
|---|
| 2026.06.26 | ₩29,345 | ₩29,479 | ₩25,477 | ₩26,744 | -8.86% | 281.2만 |
|---|
| 2026.06.25 | ₩26,311 | ₩30,112 | ₩26,311 | ₩29,679 | +12.80% | 278.5만 |
|---|
| 2026.06.24 | ₩22,676 | ₩26,978 | ₩22,609 | ₩26,744 | +17.94% | 274만 |
|---|
| 2026.06.23 | ₩21,876 | ₩22,309 | ₩19,541 | ₩22,142 | +1.22% | 262.5만 |
|---|
| 2026.06.22 | ₩17,941 | ₩21,409 | ₩17,874 | ₩20,142 | +12.27% | 338.8만 |
|---|
| 2026.06.18 | ₩17,407 | ₩19,881 | ₩17,174 | ₩17,807 | +2.30% | 198.5만 |
|---|
| 2026.06.17 | ₩19,074 | ₩19,074 | ₩16,473 | ₩17,674 | -7.34% | 273.4만 |
|---|
| 2026.06.16 | ₩18,074 | ₩19,408 | ₩17,674 | ₩18,874 | +4.43% | 282.1만 |
|---|
| 2026.06.15 | ₩17,941 | ₩18,808 | ₩16,807 | ₩17,474 | -2.60% | 383.5만 |
|---|
| 2026.06.12 | ₩15,606 | ₩20,942 | ₩15,606 | ₩20,075 | +28.63% | 840.2만 |
|---|
| 2026.06.11 | ₩19,741 | ₩20,175 | ₩16,473 | ₩16,540 | -16.22% | 356.8만 |
|---|
| 2026.06.10 | ₩19,508 | ₩21,676 | ₩17,941 | ₩20,342 | +4.27% | 355.6만 |
|---|
| 2026.06.09 | ₩16,140 | ₩21,442 | ₩15,673 | ₩19,208 | +19.01% | 405.1만 |
|---|
| 2026.06.08 | ₩17,274 | ₩18,474 | ₩16,740 | ₩17,607 | +1.93% | 254.7만 |
|---|
| 2026.06.05 | ₩17,674 | ₩19,741 | ₩16,740 | ₩18,808 | +6.42% | 461.1만 |
|---|
| 2026.06.04 | ₩18,408 | ₩19,141 | ₩15,406 | ₩16,207 | -11.96% | 460.2만 |
|---|
| 2026.06.03 | ₩16,640 | ₩18,141 | ₩15,873 | ₩17,807 | +7.01% | 475.1만 |
|---|
| 2026.06.02 | ₩15,140 | ₩15,873 | ₩14,406 | ₩15,606 | +3.08% | 307.8만 |
|---|
| 2026.06.01 | ₩14,206 | ₩16,007 | ₩13,606 | ₩15,873 | +11.74% | 511.1만 |
|---|
| 2026.05.29 | ₩12,939 | ₩13,806 | ₩12,205 | ₩12,272 | -5.15% | 544.4만 |
|---|
| 2026.05.28 | ₩11,771 | ₩12,472 | ₩11,205 | ₩11,538 | -1.98% | 397.8만 |
|---|
| 2026.05.27 | ₩11,405 | ₩13,472 | ₩11,138 | ₩11,271 | -1.17% | 916만 |
|---|
| 2026.05.26 | ₩12,805 | ₩13,472 | ₩11,945 | ₩12,472 | -2.60% | 814.6만 |
|---|
| 2026.05.22 | ₩15,206 | ₩15,206 | ₩13,205 | ₩14,072 | -7.46% | 747.8만 |
|---|
| 2026.05.21 | ₩16,807 | ₩17,247 | ₩15,673 | ₩16,807 | 0.00% | 485.2만 |
|---|
| 2026.05.20 | ₩16,740 | ₩17,574 | ₩14,673 | ₩15,006 | -10.36% | 729.1만 |
|---|
| 2026.05.19 | ₩17,107 | ₩19,675 | ₩16,273 | ₩16,874 | -1.36% | 617.5만 |
|---|
| 2026.05.18 | ₩15,473 | ₩17,407 | ₩13,806 | ₩15,880 | +2.63% | 609만 |
|---|
| 2026.05.15 | ₩16,874 | ₩18,341 | ₩16,407 | ₩17,674 | +4.74% | 519.2만 |
|---|
| 2026.05.14 | ₩18,608 | ₩19,108 | ₩15,673 | ₩15,806 | -15.05% | 540.3만 |
|---|
| 2026.05.13 | ₩18,408 | ₩20,875 | ₩17,340 | ₩18,274 | -0.72% | 582.6만 |
|---|
| 2026.05.12 | ₩22,409 | ₩22,409 | ₩19,341 | ₩20,675 | -7.74% | 450.9만 |
|---|
| 2026.05.11 | ₩26,944 | ₩27,545 | ₩17,474 | ₩20,809 | -22.77% | 703.1만 |
|---|
| 2026.05.08 | ₩69,428 | ₩69,762 | ₩26,878 | ₩27,011 | -61.10% | 760.4만 |
|---|
| 2026.05.07 | ₩74,764 | ₩86,769 | ₩74,764 | ₩85,635 | +14.54% | 27.1만 |
|---|
| 2026.05.06 | ₩86,502 | ₩87,769 | ₩74,897 | ₩74,897 | -13.42% | 19.5만 |
|---|
| 2026.05.05 | ₩80,500 | ₩93,105 | ₩79,633 | ₩88,636 | +10.11% | 11.8만 |
|---|
| 2026.05.04 | ₩89,370 | ₩94,172 | ₩81,700 | ₩85,435 | -4.40% | 16.7만 |
|---|
| 2026.05.01 | ₩79,099 | ₩89,170 | ₩79,099 | ₩88,303 | +11.64% | 22만 |
|---|
| 2026.04.30 | ₩93,105 | ₩93,772 | ₩78,899 | ₩81,367 | -12.61% | 29만 |
|---|
| 2026.04.29 | ₩92,771 | ₩102,042 | ₩92,771 | ₩94,972 | +2.37% | 20.5만 |
|---|
| 2026.04.28 | ₩88,836 | ₩93,505 | ₩85,168 | ₩91,704 | +3.23% | 19.8만 |
|---|
| 2026.04.27 | ₩90,570 | ₩95,906 | ₩83,634 | ₩83,834 | -7.44% | 25.4만 |
|---|
| 2026.04.24 | ₩77,298 | ₩91,037 | ₩77,298 | ₩89,904 | +16.31% | 58.7만 |
|---|
| 2026.04.23 | ₩72,696 | ₩85,568 | ₩72,030 | ₩80,633 | +10.92% | 35.8만 |
|---|
| 2026.04.22 | ₩71,296 | ₩76,165 | ₩66,827 | ₩72,030 | +1.03% | 39.7만 |
|---|
| 2026.04.21 | ₩72,563 | ₩79,766 | ₩69,829 | ₩78,165 | +7.72% | 52.9만 |
|---|
| 2026.04.20 | ₩82,767 | ₩82,767 | ₩72,296 | ₩74,117 | -10.45% | 57.9만 |
|---|
| 2026.04.17 | ₩84,568 | ₩85,502 | ₩78,699 | ₩83,167 | -1.66% | 41.4만 |
|---|
| 2026.04.16 | ₩105,710 | ₩106,244 | ₩85,368 | ₩87,036 | -17.67% | 79.2만 |
|---|
| 2026.04.15 | ₩115,714 | ₩130,053 | ₩113,713 | ₩116,448 | +0.63% | 13.8만 |
|---|
| 2026.04.14 | ₩116,715 | ₩127,652 | ₩112,713 | ₩120,850 | +3.54% | 20.7만 |
|---|
| 2026.04.13 | ₩141,791 | ₩143,859 | ₩124,051 | ₩127,185 | -10.30% | 24.9만 |
|---|
| 2026.04.10 | ₩139,457 | ₩146,660 | ₩130,053 | ₩138,623 | -0.60% | 20.2만 |
|---|
| 2026.04.09 | ₩135,789 | ₩145,260 | ₩133,588 | ₩143,992 | +6.04% | 25.3만 |
|---|
| 2026.04.08 | ₩122,383 | ₩141,391 | ₩116,294 | ₩136,256 | +11.34% | 38.8만 |
|---|
| 2026.04.07 | ₩144,659 | ₩157,931 | ₩141,171 | ₩148,061 | +2.35% | 23.6만 |
|---|
| 2026.04.06 | ₩143,559 | ₩148,227 | ₩133,508 | ₩144,659 | +0.77% | 17.7만 |
|---|
| 2026.04.02 | ₩170,737 | ₩170,870 | ₩136,656 | ₩143,592 | -15.90% | 67.5만 |
|---|
| 2026.04.01 | ₩155,797 | ₩155,997 | ₩139,190 | ₩154,997 | -0.51% | 64.8만 |
|---|
| 2026.03.31 | ₩182,275 | ₩200,482 | ₩159,132 | ₩161,766 | -11.25% | 30.3만 |
|---|
| 2026.03.30 | ₩186,810 | ₩220,390 | ₩186,810 | ₩212,620 | +13.82% | 16.9만 |
|---|
| 2026.03.27 | ₩165,334 | ₩192,479 | ₩164,801 | ₩189,611 | +14.68% | 19.4만 |
|---|
| 2026.03.26 | ₩145,526 | ₩166,735 | ₩142,725 | ₩165,935 | +14.02% | 42.5만 |
|---|
| 2026.03.25 | ₩160,466 | ₩160,466 | ₩127,886 | ₩139,257 | -13.22% | 76.5만 |
|---|
| 2026.03.24 | ₩170,136 | ₩182,808 | ₩163,334 | ₩175,605 | +3.21% | 14.1만 |
|---|
| 2026.03.23 | ₩164,934 | ₩174,872 | ₩159,025 | ₩166,535 | +0.97% | 14.9만 |
|---|
| 2026.03.20 | ₩149,128 | ₩173,404 | ₩141,925 | ₩169,670 | +13.77% | 58.4만 |
|---|
| 2026.03.19 | ₩164,601 | ₩169,136 | ₩146,727 | ₩150,995 | -8.27% | 71.2만 |
|---|
| 2026.03.18 | ₩139,791 | ₩162,200 | ₩137,923 | ₩162,200 | +16.03% | 62.5만 |
|---|
| 2026.03.17 | ₩164,868 | ₩165,668 | ₩130,827 | ₩131,254 | -20.39% | 100.4만 |
|---|
| 2026.03.16 | ₩176,606 | ₩179,754 | ₩160,599 | ₩165,401 | -6.34% | 50.1만 |
|---|
| 2026.03.13 | ₩176,606 | ₩186,210 | ₩166,201 | ₩180,874 | +2.42% | 70.6만 |
|---|
| 2026.03.12 | ₩166,468 | ₩182,475 | ₩163,267 | ₩182,475 | +9.62% | 52.9만 |
|---|
| 2026.03.11 | ₩181,941 | ₩184,609 | ₩159,265 | ₩165,935 | -8.80% | 49.1만 |
|---|
| 2026.03.10 | ₩175,005 | ₩183,008 | ₩162,733 | ₩181,408 | +3.66% | 62.6만 |
|---|
| 2026.03.09 | ₩180,341 | ₩188,344 | ₩167,002 | ₩169,670 | -5.92% | 37만 |
|---|
| 2026.03.06 | ₩186,743 | ₩186,743 | ₩151,796 | ₩176,606 | -5.43% | 67.5만 |
|---|
| 2026.03.05 | ₩172,871 | ₩190,478 | ₩167,002 | ₩177,940 | +2.93% | 44.1만 |
|---|
| 2026.03.04 | ₩174,472 | ₩181,408 | ₩158,038 | ₩169,136 | -3.06% | 41.3만 |
|---|
| 2026.03.03 | ₩184,609 | ₩197,414 | ₩162,787 | ₩178,206 | -3.47% | 76.2만 |
|---|
| 2026.03.02 | ₩196,347 | ₩198,748 | ₩168,602 | ₩173,938 | -11.41% | 35.6만 |
|---|
| 2026.02.27 | ₩193,146 | ₩208,619 | ₩182,475 | ₩185,143 | -4.14% | 39.1만 |
|---|
| 2026.02.26 | ₩183,008 | ₩188,344 | ₩168,602 | ₩168,602 | -7.87% | 37.9만 |
|---|
| 2026.02.25 | ₩177,406 | ₩188,611 | ₩173,404 | ₩181,941 | +2.56% | 29.4만 |
|---|
| 2026.02.24 | ₩186,743 | ₩200,082 | ₩183,008 | ₩183,542 | -1.71% | 31.3만 |
|---|
| 2026.02.23 | ₩189,411 | ₩191,012 | ₩177,139 | ₩183,008 | -3.38% | 37.5만 |
|---|
| 2026.02.20 | ₩160,599 | ₩185,303 | ₩149,395 | ₩178,740 | +11.30% | 48만 |
|---|
| 2026.02.19 | ₩172,604 | ₩175,539 | ₩153,930 | ₩156,064 | -9.58% | 55.6만 |
|---|
| 2026.02.18 | ₩185,676 | ₩189,945 | ₩159,265 | ₩165,935 | -10.63% | 55.6만 |
|---|
| 2026.02.17 | ₩213,954 | ₩220,624 | ₩184,609 | ₩190,478 | -10.97% | 33.5만 |
|---|
| 2026.02.13 | ₩210,219 | ₩218,756 | ₩192,345 | ₩205,844 | -2.08% | 31.1만 |
|---|
| 2026.02.12 | ₩208,352 | ₩227,827 | ₩202,750 | ₩216,089 | +3.71% | 35.5만 |
|---|
| 2026.02.11 | ₩178,206 | ₩209,152 | ₩177,673 | ₩195,814 | +9.88% | 34.2만 |
|---|
| 2026.02.10 | ₩172,337 | ₩185,676 | ₩168,602 | ₩184,075 | +6.81% | 19만 |
|---|
| 2026.02.09 | ₩185,143 | ₩193,146 | ₩162,200 | ₩167,002 | -9.80% | 24.5만 |
|---|
| 2026.02.06 | ₩208,085 | ₩220,891 | ₩182,475 | ₩184,609 | -11.28% | 36.5만 |
|---|
| 2026.02.05 | ₩208,619 | ₩232,095 | ₩192,079 | ₩227,293 | +8.95% | 53.1만 |
|---|
| 2026.02.04 | ₩160,066 | ₩209,152 | ₩160,066 | ₩191,012 | +19.33% | 40.9만 |
|---|
| 2026.02.03 | ₩173,671 | ₩188,344 | ₩158,998 | ₩158,998 | -8.45% | 48.8만 |
|---|
| 2026.02.02 | ₩176,072 | ₩198,481 | ₩169,670 | ₩197,414 | +12.12% | 46.7만 |
|---|
| 2026.01.30 | ₩154,997 | ₩179,540 | ₩139,524 | ₩172,337 | +11.19% | 65.6만 |
|---|
| 2026.01.29 | ₩145,393 | ₩161,079 | ₩142,032 | ₩152,596 | +4.95% | 34.6만 |
|---|
| 2026.01.28 | ₩146,727 | ₩151,529 | ₩139,524 | ₩142,992 | -2.55% | 24.3만 |
|---|
| 2026.01.27 | ₩168,069 | ₩171,270 | ₩148,861 | ₩148,861 | -11.43% | 50.6만 |
|---|
| 2026.01.26 | ₩157,131 | ₩179,540 | ₩155,797 | ₩177,673 | +13.07% | 38.5만 |
|---|
| 2026.01.23 | ₩149,395 | ₩159,425 | ₩130,720 | ₩149,395 | 0.00% | 64.1만 |
|---|
| 2026.01.22 | ₩159,532 | ₩176,072 | ₩148,327 | ₩153,129 | -4.01% | 47.9만 |
|---|
| 2026.01.21 | ₩146,193 | ₩170,737 | ₩142,458 | ₩153,129 | +4.74% | 59.8만 |
|---|
| 2026.01.20 | ₩137,390 | ₩151,529 | ₩124,905 | ₩149,395 | +8.74% | 80.6만 |
|---|
| 2026.01.16 | ₩142,458 | ₩142,939 | ₩120,583 | ₩130,187 | -8.61% | 92.1만 |
|---|
| 2026.01.15 | ₩152,596 | ₩161,666 | ₩143,525 | ₩148,861 | -2.45% | 37.7만 |
|---|
| 2026.01.14 | ₩166,468 | ₩173,404 | ₩144,059 | ₩146,193 | -12.18% | 69.1만 |
|---|
| 2026.01.13 | ₩156,331 | ₩168,602 | ₩154,197 | ₩165,935 | +6.14% | 41.7만 |
|---|
| 2026.01.12 | ₩173,938 | ₩178,740 | ₩157,558 | ₩160,599 | -7.67% | 36.5만 |
|---|
| 2026.01.09 | ₩175,539 | ₩183,542 | ₩157,931 | ₩172,871 | -1.52% | 46.4만 |
|---|
| 2026.01.08 | ₩171,804 | ₩184,609 | ₩152,596 | ₩180,874 | +5.28% | 44.2만 |
|---|
| 2026.01.07 | ₩176,606 | ₩185,463 | ₩169,670 | ₩177,139 | +0.30% | 27.6만 |
|---|
| 2026.01.06 | ₩214,488 | ₩233,696 | ₩168,336 | ₩169,670 | -20.90% | 42.7만 |
|---|
| 2026.01.05 | ₩232,095 | ₩252,103 | ₩211,980 | ₩212,887 | -8.28% | 21.2만 |
|---|
| 2026.01.02 | ₩266,509 | ₩296,121 | ₩224,625 | ₩226,226 | -15.12% | 29.9만 |
|---|
| 2025.12.31 | ₩260,373 | ₩279,048 | ₩248,635 | ₩274,246 | +5.33% | 14.3만 |
|---|
| 2025.12.30 | ₩248,635 | ₩269,444 | ₩237,164 | ₩268,910 | +8.15% | 25.1만 |
|---|
| 2025.12.29 | ₩277,447 | ₩277,447 | ₩251,997 | ₩272,112 | -1.92% | 22.6만 |
|---|
| 2025.12.26 | ₩233,162 | ₩269,177 | ₩231,401 | ₩268,377 | +15.10% | 25만 |
|---|
| 2025.12.24 | ₩224,092 | ₩243,033 | ₩214,488 | ₩228,894 | +2.14% | 17.1만 |
|---|
| 2025.12.23 | ₩249,169 | ₩252,370 | ₩218,223 | ₩229,694 | -7.82% | 43.9만 |
|---|
| 2025.12.22 | ₩266,242 | ₩266,242 | ₩220,357 | ₩227,293 | -14.63% | 24.3만 |
|---|
| 2025.12.19 | ₩423,640 | ₩425,241 | ₩284,917 | ₩284,917 | -32.75% | 15.1만 |
|---|
| 2025.12.18 | ₩520,213 | ₩521,280 | ₩433,778 | ₩441,781 | -15.08% | 5.1만 |
|---|
| 2025.12.17 | ₩517,545 | ₩579,971 | ₩513,811 | ₩565,032 | +9.18% | 2.4만 |
|---|
| 2025.12.16 | ₩565,032 | ₩590,642 | ₩511,676 | ₩536,113 | -5.12% | 3.5만 |
|---|
| 2025.12.15 | ₩426,308 | ₩541,555 | ₩404,699 | ₩536,753 | +25.91% | 2.9만 |
|---|
| 2025.12.12 | ₩435,912 | ₩469,526 | ₩400,164 | ₩448,130 | +2.80% | 3.7만 |
|---|
| 2025.12.11 | ₩542,089 | ₩542,089 | ₩412,863 | ₩422,573 | -22.05% | 2.1만 |
|---|
| 2025.12.10 | ₩629,591 | ₩656,909 | ₩503,140 | ₩532,378 | -15.44% | 7.1천 |
|---|
| 2025.12.09 | ₩689,349 | ₩706,956 | ₩624,256 | ₩630,658 | -8.51% | 3.1천 |
|---|
| 2025.12.08 | ₩722,963 | ₩749,107 | ₩660,004 | ₩681,613 | -5.72% | 1.9천 |
|---|
| 2025.12.05 | ₩774,184 | ₩789,123 | ₩741,104 | ₩752,682 | -2.78% | 785 |
|---|
| 2025.12.04 | ₩909,173 | ₩909,173 | ₩735,235 | ₩746,439 | -17.90% | 1.2천 |
|---|
| 2025.12.03 | ₩1,086,845 | ₩1,086,845 | ₩943,000 | ₩943,000 | -13.24% | 390 |
|---|
| 2025.12.02 | ₩1,131,664 | ₩1,131,664 | ₩1,033,490 | ₩1,089,193 | -3.75% | 343 |
|---|
| 2025.12.01 | ₩1,144,682 | ₩1,188,220 | ₩1,132,731 | ₩1,176,642 | +2.79% | 253 |
|---|
| 2025.11.28 | ₩1,061,235 | ₩1,097,090 | ₩1,060,701 | ₩1,086,365 | +2.37% | 108 |
|---|
| 2025.11.26 | ₩1,046,829 | ₩1,120,459 | ₩1,024,420 | ₩1,098,103 | +4.90% | 548 |
|---|
| 2025.11.25 | ₩1,104,186 | ₩1,155,674 | ₩1,056,860 | ₩1,064,756 | -3.57% | 400 |
|---|
| 2025.11.24 | ₩1,178,616 | ₩1,256,408 | ₩1,068,545 | ₩1,068,545 | -9.34% | 950 |
|---|
| 2025.11.21 | ₩1,230,904 | ₩1,361,038 | ₩1,161,543 | ₩1,195,423 | -2.88% | 1.5천 |
|---|
| 2025.11.20 | ₩948,655 | ₩1,250,006 | ₩948,122 | ₩1,250,006 | +31.77% | 893 |
|---|
| 2025.11.19 | ₩1,048,376 | ₩1,102,852 | ₩1,023,886 | ₩1,047,416 | -0.09% | 280 |
|---|
| 2025.11.18 | ₩1,137,533 | ₩1,163,143 | ₩1,093,355 | ₩1,093,355 | -3.88% | 100 |
|---|