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 | ₩20,548 | ₩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 | ₩19,600 | ₩18,472 | ₩18,835 | +1.97% | 24.9만 |
| 2026.10.02 | ₩19,534 | ₩19,761 | ₩17,157 | ₩18,345 | -6.08% | 115.9만 |
| 2026.10.01 | ₩19,480 | ₩21,036 | ₩19,200 | ₩20,380 | +4.62% | 80.5만 |
| 2026.09.30 | ₩20,321 | ₩20,956 | ₩18,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,906 |
| +2.88% |
| 103.6만 |
| 2026.09.29 | ₩18,946 | ₩21,096 | ₩18,492 | ₩20,956 | +10.61% | 32.7만 |
|---|
| 2026.09.28 | ₩19,187 | ₩19,867 | ₩18,839 | ₩19,619 | +2.25% | 43.1만 |
|---|
| 2026.09.25 | ₩18,652 | ₩19,320 | ₩18,025 | ₩18,723 | +0.38% | 49.7만 |
|---|
| 2026.09.24 | ₩21,269 | ₩21,630 | ₩17,865 | ₩18,826 | -11.49% | 114.1만 |
|---|
| 2026.09.23 | ₩19,520 | ₩21,042 | ₩19,122 | ₩20,889 | +7.01% | 106.7만 |
|---|
| 2026.09.22 | ₩20,308 | ₩21,149 | ₩19,757 | ₩19,934 | -1.84% | 47.5만 |
|---|
| 2026.09.21 | ₩25,061 | ₩25,061 | ₩21,283 | ₩21,327 | -14.90% | 49.5만 |
|---|
| 2026.09.18 | ₩22,832 | ₩26,076 | ₩22,751 | ₩25,475 | +11.58% | 29.3만 |
|---|
| 2026.09.17 | ₩25,315 | ₩25,382 | ₩22,965 | ₩23,363 | -7.71% | 63.6만 |
|---|
| 2026.09.16 | ₩26,784 | ₩28,519 | ₩26,141 | ₩26,770 | -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 | ₩27,264 | ₩28,092 | -4.58% | 12.1만 |
|---|
| 2026.09.11 | ₩27,839 | ₩28,479 | ₩25,756 | ₩27,425 | -1.49% | 32.4만 |
|---|
| 2026.09.10 | ₩28,399 | ₩28,786 | ₩25,957 | ₩28,525 | +0.44% | 16.3만 |
|---|
| 2026.09.09 | ₩24,073 | ₩27,905 | ₩24,073 | ₩27,534 | +14.38% | 26.4만 |
|---|
| 2026.09.08 | ₩26,570 | ₩27,338 | ₩24,501 | ₩25,569 | -3.77% | 63.5만 |
|---|
| 2026.09.04 | ₩26,837 | ₩28,239 | ₩26,670 | ₩27,238 | +1.49% | 42.8만 |
|---|
| 2026.09.03 | ₩27,171 | ₩29,240 | ₩26,971 | ₩28,025 | +3.14% | 76.4만 |
|---|
| 2026.09.02 | ₩29,441 | ₩30,108 | ₩28,239 | ₩28,606 | -2.83% | 59.3만 |
|---|
| 2026.09.01 | ₩29,507 | ₩29,788 | ₩28,106 | ₩29,247 | -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 | ₩28,172 | +5.76% | 65.5만 |
|---|
| 2026.08.27 | ₩26,637 | ₩27,872 | ₩26,069 | ₩26,123 | -1.93% | 36.2만 |
|---|
| 2026.08.26 | ₩27,171 | ₩27,571 | ₩26,136 | ₩27,291 | +0.44% | 80.3만 |
|---|
| 2026.08.25 | ₩24,634 | ₩27,138 | ₩24,501 | ₩26,770 | +8.67% | 71.8만 |
|---|
| 2026.08.24 | ₩24,200 | ₩25,969 | ₩24,200 | ₩25,916 | +7.09% | 39.7만 |
|---|
| 2026.08.21 | ₩22,231 | ₩23,866 | ₩21,730 | ₩23,232 | +4.50% | 121.1만 |
|---|
| 2026.08.20 | ₩21,830 | ₩23,699 | ₩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 | ₩20,094 | ₩20,829 | ₩19,026 | ₩19,827 | -1.33% | 98.2만 |
|---|
| 2026.08.17 | ₩19,026 | ₩19,227 | ₩16,890 | ₩18,492 | -2.81% | 101.7만 |
|---|
| 2026.08.14 | ₩19,627 | ₩20,195 | ₩18,359 | ₩19,293 | -1.70% | 187.4만 |
|---|
| 2026.08.13 | ₩20,295 | ₩20,629 | ₩17,624 | ₩19,494 | -3.95% | 173.9만 |
|---|
| 2026.08.12 | ₩19,594 | ₩20,595 | ₩18,559 | ₩19,026 | -2.90% | 197.4만 |
|---|
| 2026.08.11 | ₩21,563 | ₩21,930 | ₩19,026 | ₩19,694 | -8.67% | 319.4만 |
|---|
| 2026.08.10 | ₩17,958 | ₩19,827 | ₩16,723 | ₩19,627 | +9.29% | 262.7만 |
|---|
| 2026.08.07 | ₩21,096 | ₩21,830 | ₩18,292 | ₩18,425 | -12.66% | 193.8만 |
|---|
| 2026.08.06 | ₩25,101 | ₩25,101 | ₩20,195 | ₩23,032 | -8.24% | 125.9만 |
|---|
| 2026.08.05 | ₩23,499 | ₩25,235 | ₩21,964 | ₩23,566 | +0.28% | 175.7만 |
|---|
| 2026.08.04 | ₩25,168 | ₩25,402 | ₩23,032 | ₩23,766 | -5.57% | 135.9만 |
|---|
| 2026.08.03 | ₩34,114 | ₩35,316 | ₩26,937 | ₩26,971 | -20.94% | 121.8만 |
|---|
| 2026.07.31 | ₩31,377 | ₩34,915 | ₩29,708 | ₩32,578 | +3.83% | 101.3만 |
|---|
| 2026.07.30 | ₩38,353 | ₩39,922 | ₩32,745 | ₩32,845 | -14.36% | 99.5만 |
|---|
| 2026.07.29 | ₩36,117 | ₩42,058 | ₩35,449 | ₩41,658 | +15.34% | 127.3만 |
|---|
| 2026.07.28 | ₩35,048 | ₩39,455 | ₩34,715 | ₩35,783 | +2.10% | 122만 |
|---|
| 2026.07.27 | ₩35,115 | ₩36,050 | ₩31,243 | ₩32,779 | -6.65% | 131만 |
|---|
| 2026.07.24 | ₩31,477 | ₩36,517 | ₩31,310 | ₩36,250 | +15.16% | 174.4만 |
|---|
| 2026.07.23 | ₩32,779 | ₩33,713 | ₩30,242 | ₩30,843 | -5.91% | 111.4만 |
|---|
| 2026.07.22 | ₩30,509 | ₩31,644 | ₩28,306 | ₩31,176 | +2.19% | 181.2만 |
|---|
| 2026.07.21 | ₩34,915 | ₩35,316 | ₩31,210 | ₩31,777 | -8.99% | 95.7만 |
|---|
| 2026.07.20 | ₩32,912 | ₩35,716 | ₩31,777 | ₩35,449 | +7.71% | 94.9만 |
|---|
| 2026.07.17 | ₩35,382 | ₩36,851 | ₩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 | ₩25,969 | ₩28,573 | ₩24,501 | ₩27,638 | +6.43% | 227만 |
|---|
| 2026.07.14 | ₩25,969 | ₩26,170 | ₩23,366 | ₩25,902 | -0.26% | 211.2만 |
|---|
| 2026.07.13 | ₩25,669 | ₩28,239 | ₩25,569 | ₩27,438 | +6.89% | 207.8만 |
|---|
| 2026.07.10 | ₩24,234 | ₩26,069 | ₩24,200 | ₩24,901 | +2.75% | 159.6만 |
|---|
| 2026.07.09 | ₩21,830 | ₩24,167 | ₩21,830 | ₩24,033 | +10.09% | 228.5만 |
|---|
| 2026.07.08 | ₩22,030 | ₩25,035 | ₩22,030 | ₩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 | ₩18,158 | ₩14,854 | ₩17,291 | +1.57% | 548.8만 |
|---|
| 2026.06.30 | ₩18,492 | ₩19,033 | ₩15,889 | ₩16,823 | -9.03% | 443.1만 |
|---|
| 2026.06.29 | ₩22,431 | ₩23,366 | ₩17,558 | ₩18,158 | -19.05% | 694.6만 |
|---|
| 2026.06.26 | ₩29,374 | ₩29,507 | ₩25,502 | ₩26,770 | -8.86% | 281.2만 |
|---|
| 2026.06.25 | ₩26,336 | ₩30,142 | ₩26,336 | ₩29,708 | +12.80% | 278.5만 |
|---|
| 2026.06.24 | ₩22,698 | ₩27,004 | ₩22,631 | ₩26,770 | +17.94% | 274만 |
|---|
| 2026.06.23 | ₩21,897 | ₩22,331 | ₩19,560 | ₩22,164 | +1.22% | 262.5만 |
|---|
| 2026.06.22 | ₩17,958 | ₩21,430 | ₩17,891 | ₩20,161 | +12.27% | 338.8만 |
|---|
| 2026.06.18 | ₩17,424 | ₩19,901 | ₩17,190 | ₩17,825 | +2.30% | 198.5만 |
|---|
| 2026.06.17 | ₩19,093 | ₩19,093 | ₩16,489 | ₩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 | ₩16,823 | ₩17,491 | -2.60% | 383.5만 |
|---|
| 2026.06.12 | ₩15,622 | ₩20,962 | ₩15,622 | ₩20,094 | +28.63% | 840.2만 |
|---|
| 2026.06.11 | ₩19,761 | ₩20,195 | ₩16,489 | ₩16,556 | -16.22% | 356.8만 |
|---|
| 2026.06.10 | ₩19,527 | ₩21,697 | ₩17,958 | ₩20,361 | +4.27% | 355.6만 |
|---|
| 2026.06.09 | ₩16,156 | ₩21,463 | ₩15,688 | ₩19,227 | +19.01% | 405.1만 |
|---|
| 2026.06.08 | ₩17,291 | ₩18,492 | ₩16,757 | ₩17,624 | +1.93% | 254.7만 |
|---|
| 2026.06.05 | ₩17,691 | ₩19,761 | ₩16,757 | ₩18,826 | +6.42% | 461.1만 |
|---|
| 2026.06.04 | ₩18,425 | ₩19,160 | ₩15,421 | ₩16,222 | -11.96% | 460.2만 |
|---|
| 2026.06.03 | ₩16,656 | ₩18,158 | ₩15,889 | ₩17,825 | +7.01% | 475.1만 |
|---|
| 2026.06.02 | ₩15,154 | ₩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 | ₩13,485 | ₩11,149 | ₩11,282 | -1.17% | 916만 |
|---|
| 2026.05.26 | ₩12,818 | ₩13,485 | ₩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 | ₩16,823 | ₩17,264 | ₩15,688 | ₩16,823 | 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 | ₩15,895 | +2.63% | 609만 |
|---|
| 2026.05.15 | ₩16,890 | ₩18,359 | ₩16,423 | ₩17,691 | +4.74% | 519.2만 |
|---|
| 2026.05.14 | ₩18,626 | ₩19,126 | ₩15,688 | ₩15,822 | -15.05% | 540.3만 |
|---|
| 2026.05.13 | ₩18,425 | ₩20,896 | ₩17,357 | ₩18,292 | -0.72% | 582.6만 |
|---|
| 2026.05.12 | ₩22,431 | ₩22,431 | ₩19,360 | ₩20,695 | -7.74% | 450.9만 |
|---|
| 2026.05.11 | ₩26,971 | ₩27,571 | ₩17,491 | ₩20,829 | -22.77% | 703.1만 |
|---|
| 2026.05.08 | ₩69,496 | ₩69,830 | ₩26,904 | ₩27,037 | -61.10% | 760.4만 |
|---|
| 2026.05.07 | ₩74,837 | ₩86,853 | ₩74,837 | ₩85,719 | +14.54% | 27.1만 |
|---|
| 2026.05.06 | ₩86,586 | ₩87,855 | ₩74,970 | ₩74,970 | -13.42% | 19.5만 |
|---|
| 2026.05.05 | ₩80,578 | ₩93,196 | ₩79,710 | ₩88,723 | +10.11% | 11.8만 |
|---|
| 2026.05.04 | ₩89,457 | ₩94,264 | ₩81,780 | ₩85,518 | -4.40% | 16.7만 |
|---|
| 2026.05.01 | ₩79,176 | ₩89,257 | ₩79,176 | ₩88,389 | +11.64% | 22만 |
|---|
| 2026.04.30 | ₩93,196 | ₩93,863 | ₩78,976 | ₩81,446 | -12.61% | 29만 |
|---|
| 2026.04.29 | ₩92,862 | ₩102,141 | ₩92,862 | ₩95,065 | +2.37% | 20.5만 |
|---|
| 2026.04.28 | ₩88,923 | ₩93,596 | ₩85,251 | ₩91,794 | +3.23% | 19.8만 |
|---|
| 2026.04.27 | ₩90,659 | ₩95,999 | ₩83,716 | ₩83,916 | -7.44% | 25.4만 |
|---|
| 2026.04.24 | ₩77,374 | ₩91,126 | ₩77,374 | ₩89,991 | +16.31% | 58.7만 |
|---|
| 2026.04.23 | ₩72,767 | ₩85,652 | ₩72,100 | ₩80,712 | +10.92% | 35.8만 |
|---|
| 2026.04.22 | ₩71,365 | ₩76,239 | ₩66,893 | ₩72,100 | +1.03% | 39.7만 |
|---|
| 2026.04.21 | ₩72,634 | ₩79,844 | ₩69,897 | ₩78,242 | +7.72% | 52.9만 |
|---|
| 2026.04.20 | ₩82,848 | ₩82,848 | ₩72,367 | ₩74,189 | -10.45% | 57.9만 |
|---|
| 2026.04.17 | ₩84,650 | ₩85,585 | ₩78,776 | ₩83,248 | -1.66% | 41.4만 |
|---|
| 2026.04.16 | ₩105,813 | ₩106,347 | ₩85,452 | ₩87,120 | -17.67% | 79.2만 |
|---|
| 2026.04.15 | ₩115,827 | ₩130,180 | ₩113,824 | ₩116,561 | +0.63% | 13.8만 |
|---|
| 2026.04.14 | ₩116,828 | ₩127,777 | ₩112,823 | ₩120,967 | +3.54% | 20.7만 |
|---|
| 2026.04.13 | ₩141,930 | ₩143,999 | ₩124,172 | ₩127,309 | -10.30% | 24.9만 |
|---|
| 2026.04.10 | ₩139,593 | ₩146,803 | ₩130,180 | ₩138,759 | -0.60% | 20.2만 |
|---|
| 2026.04.09 | ₩135,921 | ₩145,401 | ₩133,718 | ₩144,133 | +6.04% | 25.3만 |
|---|
| 2026.04.08 | ₩122,503 | ₩141,529 | ₩116,408 | ₩136,389 | +11.34% | 38.8만 |
|---|
| 2026.04.07 | ₩144,800 | ₩158,085 | ₩141,309 | ₩148,205 | +2.35% | 23.6만 |
|---|
| 2026.04.06 | ₩143,699 | ₩148,372 | ₩133,638 | ₩144,800 | +0.77% | 17.7만 |
|---|
| 2026.04.02 | ₩170,903 | ₩171,037 | ₩136,789 | ₩143,732 | -15.90% | 67.5만 |
|---|
| 2026.04.01 | ₩155,949 | ₩156,149 | ₩139,326 | ₩155,148 | -0.51% | 64.8만 |
|---|
| 2026.03.31 | ₩182,452 | ₩200,678 | ₩159,287 | ₩161,924 | -11.25% | 30.3만 |
|---|
| 2026.03.30 | ₩186,992 | ₩220,605 | ₩186,992 | ₩212,828 | +13.82% | 16.9만 |
|---|
| 2026.03.27 | ₩165,496 | ₩192,666 | ₩164,961 | ₩189,796 | +14.68% | 19.4만 |
|---|
| 2026.03.26 | ₩145,668 | ₩166,898 | ₩142,864 | ₩166,096 | +14.02% | 42.5만 |
|---|
| 2026.03.25 | ₩160,622 | ₩160,622 | ₩128,010 | ₩139,393 | -13.22% | 76.5만 |
|---|
| 2026.03.24 | ₩170,302 | ₩182,986 | ₩163,493 | ₩175,776 | +3.21% | 14.1만 |
|---|
| 2026.03.23 | ₩165,095 | ₩175,042 | ₩159,180 | ₩166,697 | +0.97% | 14.9만 |
|---|
| 2026.03.20 | ₩149,273 | ₩173,573 | ₩142,063 | ₩169,835 | +13.77% | 58.4만 |
|---|
| 2026.03.19 | ₩164,761 | ₩169,301 | ₩146,870 | ₩151,142 | -8.27% | 71.2만 |
|---|
| 2026.03.18 | ₩139,927 | ₩162,358 | ₩138,058 | ₩162,358 | +16.03% | 62.5만 |
|---|
| 2026.03.17 | ₩165,028 | ₩165,829 | ₩130,954 | ₩131,382 | -20.39% | 100.4만 |
|---|
| 2026.03.16 | ₩176,778 | ₩179,929 | ₩160,756 | ₩165,562 | -6.34% | 50.1만 |
|---|
| 2026.03.13 | ₩176,778 | ₩186,391 | ₩166,363 | ₩181,050 | +2.42% | 70.6만 |
|---|
| 2026.03.12 | ₩166,630 | ₩182,653 | ₩163,426 | ₩182,653 | +9.62% | 52.9만 |
|---|
| 2026.03.11 | ₩182,119 | ₩184,789 | ₩159,420 | ₩166,096 | -8.80% | 49.1만 |
|---|
| 2026.03.10 | ₩175,176 | ₩183,187 | ₩162,892 | ₩181,584 | +3.66% | 62.6만 |
|---|
| 2026.03.09 | ₩180,516 | ₩188,527 | ₩167,165 | ₩169,835 | -5.92% | 37만 |
|---|
| 2026.03.06 | ₩186,925 | ₩186,925 | ₩151,943 | ₩176,778 | -5.43% | 67.5만 |
|---|
| 2026.03.05 | ₩173,039 | ₩190,664 | ₩167,165 | ₩178,113 | +2.93% | 44.1만 |
|---|
| 2026.03.04 | ₩174,642 | ₩181,584 | ₩158,192 | ₩169,301 | -3.06% | 41.3만 |
|---|
| 2026.03.03 | ₩184,789 | ₩197,607 | ₩162,945 | ₩178,380 | -3.47% | 76.2만 |
|---|
| 2026.03.02 | ₩196,538 | ₩198,942 | ₩168,767 | ₩174,107 | -11.41% | 35.6만 |
|---|
| 2026.02.27 | ₩193,334 | ₩208,822 | ₩182,653 | ₩185,323 | -4.14% | 39.1만 |
|---|
| 2026.02.26 | ₩183,187 | ₩188,527 | ₩168,767 | ₩168,767 | -7.87% | 37.9만 |
|---|
| 2026.02.25 | ₩177,579 | ₩188,794 | ₩173,573 | ₩182,119 | +2.56% | 29.4만 |
|---|
| 2026.02.24 | ₩186,925 | ₩200,277 | ₩183,187 | ₩183,721 | -1.71% | 31.3만 |
|---|
| 2026.02.23 | ₩189,596 | ₩191,198 | ₩177,312 | ₩183,187 | -3.38% | 37.5만 |
|---|
| 2026.02.20 | ₩160,756 | ₩185,483 | ₩149,540 | ₩178,914 | +11.30% | 48만 |
|---|
| 2026.02.19 | ₩172,772 | ₩175,710 | ₩154,080 | ₩156,216 | -9.58% | 55.6만 |
|---|
| 2026.02.18 | ₩185,857 | ₩190,130 | ₩159,420 | ₩166,096 | -10.63% | 55.6만 |
|---|
| 2026.02.17 | ₩214,163 | ₩220,839 | ₩184,789 | ₩190,664 | -10.97% | 33.5만 |
|---|
| 2026.02.13 | ₩210,424 | ₩218,970 | ₩192,533 | ₩206,045 | -2.08% | 31.1만 |
|---|
| 2026.02.12 | ₩208,555 | ₩228,049 | ₩202,947 | ₩216,299 | +3.71% | 35.5만 |
|---|
| 2026.02.11 | ₩178,380 | ₩209,356 | ₩177,846 | ₩196,004 | +9.88% | 34.2만 |
|---|
| 2026.02.10 | ₩172,505 | ₩185,857 | ₩168,767 | ₩184,255 | +6.81% | 19만 |
|---|
| 2026.02.09 | ₩185,323 | ₩193,334 | ₩162,358 | ₩167,165 | -9.80% | 24.5만 |
|---|
| 2026.02.06 | ₩208,288 | ₩221,106 | ₩182,653 | ₩184,789 | -11.28% | 36.5만 |
|---|
| 2026.02.05 | ₩208,822 | ₩232,321 | ₩192,266 | ₩227,515 | +8.95% | 53.1만 |
|---|
| 2026.02.04 | ₩160,222 | ₩209,356 | ₩160,222 | ₩191,198 | +19.33% | 40.9만 |
|---|
| 2026.02.03 | ₩173,840 | ₩188,527 | ₩159,153 | ₩159,153 | -8.45% | 48.8만 |
|---|
| 2026.02.02 | ₩176,244 | ₩198,675 | ₩169,835 | ₩197,607 | +12.12% | 46.7만 |
|---|
| 2026.01.30 | ₩155,148 | ₩179,715 | ₩139,660 | ₩172,505 | +11.19% | 65.6만 |
|---|
| 2026.01.29 | ₩145,535 | ₩161,236 | ₩142,170 | ₩152,745 | +4.95% | 34.6만 |
|---|
| 2026.01.28 | ₩146,870 | ₩151,676 | ₩139,660 | ₩143,131 | -2.55% | 24.3만 |
|---|
| 2026.01.27 | ₩168,233 | ₩171,437 | ₩149,006 | ₩149,006 | -11.43% | 50.6만 |
|---|
| 2026.01.26 | ₩157,284 | ₩179,715 | ₩155,949 | ₩177,846 | +13.07% | 38.5만 |
|---|
| 2026.01.23 | ₩149,540 | ₩159,581 | ₩130,848 | ₩149,540 | 0.00% | 64.1만 |
|---|
| 2026.01.22 | ₩159,688 | ₩176,244 | ₩148,472 | ₩153,279 | -4.01% | 47.9만 |
|---|
| 2026.01.21 | ₩146,336 | ₩170,903 | ₩142,597 | ₩153,279 | +4.74% | 59.8만 |
|---|
| 2026.01.20 | ₩137,524 | ₩151,676 | ₩125,026 | ₩149,540 | +8.74% | 80.6만 |
|---|
| 2026.01.16 | ₩142,597 | ₩143,078 | ₩120,700 | ₩130,314 | -8.61% | 92.1만 |
|---|
| 2026.01.15 | ₩152,745 | ₩161,824 | ₩143,665 | ₩149,006 | -2.45% | 37.7만 |
|---|
| 2026.01.14 | ₩166,630 | ₩173,573 | ₩144,199 | ₩146,336 | -12.18% | 69.1만 |
|---|
| 2026.01.13 | ₩156,483 | ₩168,767 | ₩154,347 | ₩166,096 | +6.14% | 41.7만 |
|---|
| 2026.01.12 | ₩174,107 | ₩178,914 | ₩157,711 | ₩160,756 | -7.67% | 36.5만 |
|---|
| 2026.01.09 | ₩175,710 | ₩183,721 | ₩158,085 | ₩173,039 | -1.52% | 46.4만 |
|---|
| 2026.01.08 | ₩171,971 | ₩184,789 | ₩152,745 | ₩181,050 | +5.28% | 44.2만 |
|---|
| 2026.01.07 | ₩176,778 | ₩185,643 | ₩169,835 | ₩177,312 | +0.30% | 27.6만 |
|---|
| 2026.01.06 | ₩214,697 | ₩233,924 | ₩168,500 | ₩169,835 | -20.90% | 42.7만 |
|---|
| 2026.01.05 | ₩232,321 | ₩252,349 | ₩212,187 | ₩213,095 | -8.28% | 21.2만 |
|---|
| 2026.01.02 | ₩266,769 | ₩296,410 | ₩224,844 | ₩226,447 | -15.12% | 29.9만 |
|---|
| 2025.12.31 | ₩260,627 | ₩279,320 | ₩248,878 | ₩274,513 | +5.33% | 14.3만 |
|---|
| 2025.12.30 | ₩248,878 | ₩269,706 | ₩237,395 | ₩269,172 | +8.15% | 25.1만 |
|---|
| 2025.12.29 | ₩277,717 | ₩277,717 | ₩252,242 | ₩272,377 | -1.92% | 22.6만 |
|---|
| 2025.12.26 | ₩233,389 | ₩269,439 | ₩231,627 | ₩268,638 | +15.10% | 25만 |
|---|
| 2025.12.24 | ₩224,310 | ₩243,270 | ₩214,697 | ₩229,117 | +2.14% | 17.1만 |
|---|
| 2025.12.23 | ₩249,412 | ₩252,616 | ₩218,435 | ₩229,918 | -7.82% | 43.9만 |
|---|
| 2025.12.22 | ₩266,502 | ₩266,502 | ₩220,572 | ₩227,515 | -14.63% | 24.3만 |
|---|
| 2025.12.19 | ₩424,053 | ₩425,655 | ₩285,194 | ₩285,194 | -32.75% | 15.1만 |
|---|
| 2025.12.18 | ₩520,720 | ₩521,788 | ₩434,201 | ₩442,212 | -15.08% | 5.1만 |
|---|
| 2025.12.17 | ₩518,050 | ₩580,536 | ₩514,311 | ₩565,582 | +9.18% | 2.4만 |
|---|
| 2025.12.16 | ₩565,582 | ₩591,218 | ₩512,175 | ₩536,636 | -5.12% | 3.5만 |
|---|
| 2025.12.15 | ₩426,724 | ₩542,083 | ₩405,094 | ₩537,276 | +25.91% | 2.9만 |
|---|
| 2025.12.12 | ₩436,337 | ₩469,983 | ₩400,554 | ₩448,567 | +2.80% | 3.7만 |
|---|
| 2025.12.11 | ₩542,617 | ₩542,617 | ₩413,265 | ₩422,985 | -22.05% | 2.1만 |
|---|
| 2025.12.10 | ₩630,205 | ₩657,549 | ₩503,630 | ₩532,897 | -15.44% | 7.1천 |
|---|
| 2025.12.09 | ₩690,021 | ₩707,645 | ₩624,864 | ₩631,273 | -8.51% | 3.1천 |
|---|
| 2025.12.08 | ₩723,668 | ₩749,837 | ₩660,647 | ₩682,277 | -5.72% | 1.9천 |
|---|
| 2025.12.05 | ₩774,939 | ₩789,892 | ₩741,826 | ₩753,415 | -2.78% | 785 |
|---|
| 2025.12.04 | ₩910,059 | ₩910,059 | ₩735,951 | ₩747,167 | -17.90% | 1.2천 |
|---|
| 2025.12.03 | ₩1,087,905 | ₩1,087,905 | ₩943,919 | ₩943,919 | -13.24% | 390 |
|---|
| 2025.12.02 | ₩1,132,767 | ₩1,132,767 | ₩1,034,497 | ₩1,090,255 | -3.75% | 343 |
|---|
| 2025.12.01 | ₩1,145,798 | ₩1,189,378 | ₩1,133,835 | ₩1,177,789 | +2.79% | 253 |
|---|
| 2025.11.28 | ₩1,062,269 | ₩1,098,159 | ₩1,061,735 | ₩1,087,424 | +2.37% | 108 |
|---|
| 2025.11.26 | ₩1,047,849 | ₩1,121,551 | ₩1,025,418 | ₩1,099,174 | +4.90% | 548 |
|---|
| 2025.11.25 | ₩1,105,262 | ₩1,156,800 | ₩1,057,890 | ₩1,065,794 | -3.57% | 400 |
|---|
| 2025.11.24 | ₩1,179,765 | ₩1,257,633 | ₩1,069,586 | ₩1,069,586 | -9.34% | 950 |
|---|
| 2025.11.21 | ₩1,232,104 | ₩1,362,364 | ₩1,162,675 | ₩1,196,588 | -2.88% | 1.5천 |
|---|
| 2025.11.20 | ₩949,580 | ₩1,251,224 | ₩949,046 | ₩1,251,224 | +31.77% | 893 |
|---|
| 2025.11.19 | ₩1,049,398 | ₩1,103,927 | ₩1,024,884 | ₩1,048,437 | -0.09% | 280 |
|---|
| 2025.11.18 | ₩1,138,641 | ₩1,164,277 | ₩1,094,420 | ₩1,094,420 | -3.88% | 100 |
|---|