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 | ₩20,938 | ₩21,832 | ₩20,538 | ₩21,085 | +0.70% | 51.6만 |
| 2026.10.08 | ₩19,844 | ₩21,352 | ₩19,350 | ₩20,982 | +5.74% | 41.3만 |
| 2026.10.07 | ₩18,696 | ₩19,784 | ₩18,616 | ₩19,176 | +2.57% | 62.6만 |
| 2026.10.06 | ₩17,855 | ₩18,456 | ₩16,101 | ₩17,749 | -0.60% | 120.2만 |
| 2026.10.05 | ₩18,463 | ₩19,590 | ₩18,463 | ₩18,826 | +1.97% | 24.9만 |
| 2026.10.02 | ₩19,523 | ₩19,750 | ₩17,148 | ₩18,336 | -6.08% | 115.9만 |
| 2026.10.01 | ₩19,470 | ₩21,025 | ₩19,190 | ₩20,370 | +4.62% | 80.5만 |
| 2026.09.30 | ₩20,311 | ₩20,945 | ₩18,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,895 |
| +2.88% |
| 103.6만 |
| 2026.09.29 | ₩18,936 | ₩21,085 | ₩18,483 | ₩20,945 | +10.61% | 32.7만 |
|---|
| 2026.09.28 | ₩19,176 | ₩19,857 | ₩18,830 | ₩19,609 | +2.25% | 43.1만 |
|---|
| 2026.09.25 | ₩18,643 | ₩19,310 | ₩18,015 | ₩18,713 | +0.38% | 49.7만 |
|---|
| 2026.09.24 | ₩21,258 | ₩21,619 | ₩17,855 | ₩18,816 | -11.49% | 114.1만 |
|---|
| 2026.09.23 | ₩19,510 | ₩21,031 | ₩19,112 | ₩20,878 | +7.01% | 106.7만 |
|---|
| 2026.09.22 | ₩20,297 | ₩21,138 | ₩19,746 | ₩19,924 | -1.84% | 47.5만 |
|---|
| 2026.09.21 | ₩25,048 | ₩25,048 | ₩21,272 | ₩21,316 | -14.90% | 49.5만 |
|---|
| 2026.09.18 | ₩22,820 | ₩26,062 | ₩22,740 | ₩25,462 | +11.58% | 29.3만 |
|---|
| 2026.09.17 | ₩25,302 | ₩25,368 | ₩22,953 | ₩23,351 | -7.71% | 63.6만 |
|---|
| 2026.09.16 | ₩26,770 | ₩28,504 | ₩26,128 | ₩26,756 | -0.05% | 37.8만 |
|---|
| 2026.09.15 | ₩26,970 | ₩28,358 | ₩25,182 | ₩26,583 | -1.43% | 22만 |
|---|
| 2026.09.14 | ₩29,425 | ₩29,425 | ₩27,250 | ₩28,077 | -4.58% | 12.1만 |
|---|
| 2026.09.11 | ₩27,824 | ₩28,464 | ₩25,742 | ₩27,410 | -1.49% | 32.4만 |
|---|
| 2026.09.10 | ₩28,384 | ₩28,771 | ₩25,944 | ₩28,510 | +0.44% | 16.3만 |
|---|
| 2026.09.09 | ₩24,061 | ₩27,891 | ₩24,061 | ₩27,520 | +14.38% | 26.4만 |
|---|
| 2026.09.08 | ₩26,556 | ₩27,323 | ₩24,488 | ₩25,555 | -3.77% | 63.5만 |
|---|
| 2026.09.04 | ₩26,823 | ₩28,224 | ₩26,656 | ₩27,223 | +1.49% | 42.8만 |
|---|
| 2026.09.03 | ₩27,157 | ₩29,225 | ₩26,956 | ₩28,011 | +3.14% | 76.4만 |
|---|
| 2026.09.02 | ₩29,425 | ₩30,093 | ₩28,224 | ₩28,591 | -2.83% | 59.3만 |
|---|
| 2026.09.01 | ₩29,492 | ₩29,772 | ₩28,091 | ₩29,232 | -0.88% | 25만 |
|---|
| 2026.08.31 | ₩28,625 | ₩29,258 | ₩28,191 | ₩28,358 | -0.93% | 38.1만 |
|---|
| 2026.08.28 | ₩26,623 | ₩29,058 | ₩26,523 | ₩28,158 | +5.76% | 65.5만 |
|---|
| 2026.08.27 | ₩26,623 | ₩27,857 | ₩26,056 | ₩26,109 | -1.93% | 36.2만 |
|---|
| 2026.08.26 | ₩27,157 | ₩27,557 | ₩26,122 | ₩27,277 | +0.44% | 80.3만 |
|---|
| 2026.08.25 | ₩24,621 | ₩27,123 | ₩24,488 | ₩26,756 | +8.67% | 71.8만 |
|---|
| 2026.08.24 | ₩24,187 | ₩25,956 | ₩24,187 | ₩25,902 | +7.09% | 39.7만 |
|---|
| 2026.08.21 | ₩22,219 | ₩23,854 | ₩21,719 | ₩23,220 | +4.50% | 121.1만 |
|---|
| 2026.08.20 | ₩21,819 | ₩23,687 | ₩21,685 | ₩22,953 | +5.20% | 110.2만 |
|---|
| 2026.08.19 | ₩20,885 | ₩22,419 | ₩20,618 | ₩21,418 | +2.56% | 140.9만 |
|---|
| 2026.08.18 | ₩20,084 | ₩20,818 | ₩19,016 | ₩19,817 | -1.33% | 98.2만 |
|---|
| 2026.08.17 | ₩19,016 | ₩19,217 | ₩16,881 | ₩18,483 | -2.81% | 101.7만 |
|---|
| 2026.08.14 | ₩19,617 | ₩20,184 | ₩18,349 | ₩19,283 | -1.70% | 187.4만 |
|---|
| 2026.08.13 | ₩20,284 | ₩20,618 | ₩17,615 | ₩19,483 | -3.95% | 173.9만 |
|---|
| 2026.08.12 | ₩19,583 | ₩20,584 | ₩18,549 | ₩19,016 | -2.90% | 197.4만 |
|---|
| 2026.08.11 | ₩21,552 | ₩21,919 | ₩19,016 | ₩19,684 | -8.67% | 319.4만 |
|---|
| 2026.08.10 | ₩17,949 | ₩19,817 | ₩16,714 | ₩19,617 | +9.29% | 262.7만 |
|---|
| 2026.08.07 | ₩21,085 | ₩21,819 | ₩18,282 | ₩18,416 | -12.66% | 193.8만 |
|---|
| 2026.08.06 | ₩25,088 | ₩25,088 | ₩20,184 | ₩23,020 | -8.24% | 125.9만 |
|---|
| 2026.08.05 | ₩23,487 | ₩25,222 | ₩21,952 | ₩23,554 | +0.28% | 175.7만 |
|---|
| 2026.08.04 | ₩25,155 | ₩25,388 | ₩23,020 | ₩23,754 | -5.57% | 135.9만 |
|---|
| 2026.08.03 | ₩34,096 | ₩35,297 | ₩26,923 | ₩26,956 | -20.94% | 121.8만 |
|---|
| 2026.07.31 | ₩31,360 | ₩34,897 | ₩29,692 | ₩32,561 | +3.83% | 101.3만 |
|---|
| 2026.07.30 | ₩38,333 | ₩39,901 | ₩32,728 | ₩32,828 | -14.36% | 99.5만 |
|---|
| 2026.07.29 | ₩36,098 | ₩42,036 | ₩35,430 | ₩41,636 | +15.34% | 127.3만 |
|---|
| 2026.07.28 | ₩35,030 | ₩39,434 | ₩34,696 | ₩35,764 | +2.10% | 122만 |
|---|
| 2026.07.27 | ₩35,097 | ₩36,031 | ₩31,227 | ₩32,761 | -6.65% | 131만 |
|---|
| 2026.07.24 | ₩31,460 | ₩36,498 | ₩31,294 | ₩36,231 | +15.16% | 174.4만 |
|---|
| 2026.07.23 | ₩32,761 | ₩33,696 | ₩30,226 | ₩30,826 | -5.91% | 111.4만 |
|---|
| 2026.07.22 | ₩30,493 | ₩31,627 | ₩28,291 | ₩31,160 | +2.19% | 181.2만 |
|---|
| 2026.07.21 | ₩34,897 | ₩35,297 | ₩31,193 | ₩31,761 | -8.99% | 95.7만 |
|---|
| 2026.07.20 | ₩32,895 | ₩35,697 | ₩31,761 | ₩35,430 | +7.71% | 94.9만 |
|---|
| 2026.07.17 | ₩35,364 | ₩36,832 | ₩30,560 | ₩33,629 | -4.91% | 254.6만 |
|---|
| 2026.07.16 | ₩29,692 | ₩35,063 | ₩29,359 | ₩34,096 | +14.83% | 324.8만 |
|---|
| 2026.07.15 | ₩25,956 | ₩28,558 | ₩24,488 | ₩27,624 | +6.43% | 227만 |
|---|
| 2026.07.14 | ₩25,956 | ₩26,156 | ₩23,353 | ₩25,889 | -0.26% | 211.2만 |
|---|
| 2026.07.13 | ₩25,655 | ₩28,224 | ₩25,555 | ₩27,424 | +6.89% | 207.8만 |
|---|
| 2026.07.10 | ₩24,221 | ₩26,056 | ₩24,187 | ₩24,888 | +2.75% | 159.6만 |
|---|
| 2026.07.09 | ₩21,819 | ₩24,154 | ₩21,819 | ₩24,021 | +10.09% | 228.5만 |
|---|
| 2026.07.08 | ₩22,019 | ₩25,022 | ₩22,019 | ₩23,620 | +7.27% | 306.7만 |
|---|
| 2026.07.07 | ₩20,885 | ₩23,947 | ₩20,551 | ₩23,620 | +13.10% | 329.6만 |
|---|
| 2026.07.06 | ₩17,148 | ₩19,950 | ₩16,548 | ₩19,617 | +14.40% | 217.6만 |
|---|
| 2026.07.02 | ₩16,748 | ₩17,982 | ₩14,846 | ₩17,015 | +1.59% | 407.5만 |
|---|
| 2026.07.01 | ₩17,015 | ₩18,149 | ₩14,846 | ₩17,282 | +1.57% | 548.8만 |
|---|
| 2026.06.30 | ₩18,483 | ₩19,023 | ₩15,880 | ₩16,814 | -9.03% | 443.1만 |
|---|
| 2026.06.29 | ₩22,419 | ₩23,353 | ₩17,548 | ₩18,149 | -19.05% | 694.6만 |
|---|
| 2026.06.26 | ₩29,359 | ₩29,492 | ₩25,489 | ₩26,756 | -8.86% | 281.2만 |
|---|
| 2026.06.25 | ₩26,323 | ₩30,126 | ₩26,323 | ₩29,692 | +12.80% | 278.5만 |
|---|
| 2026.06.24 | ₩22,686 | ₩26,990 | ₩22,619 | ₩26,756 | +17.94% | 274만 |
|---|
| 2026.06.23 | ₩21,885 | ₩22,319 | ₩19,550 | ₩22,152 | +1.22% | 262.5만 |
|---|
| 2026.06.22 | ₩17,949 | ₩21,418 | ₩17,882 | ₩20,151 | +12.27% | 338.8만 |
|---|
| 2026.06.18 | ₩17,415 | ₩19,890 | ₩17,181 | ₩17,815 | +2.30% | 198.5만 |
|---|
| 2026.06.17 | ₩19,083 | ₩19,083 | ₩16,481 | ₩17,682 | -7.34% | 273.4만 |
|---|
| 2026.06.16 | ₩18,082 | ₩19,417 | ₩17,682 | ₩18,883 | +4.43% | 282.1만 |
|---|
| 2026.06.15 | ₩17,949 | ₩18,816 | ₩16,814 | ₩17,482 | -2.60% | 383.5만 |
|---|
| 2026.06.12 | ₩15,613 | ₩20,951 | ₩15,613 | ₩20,084 | +28.63% | 840.2만 |
|---|
| 2026.06.11 | ₩19,750 | ₩20,184 | ₩16,481 | ₩16,548 | -16.22% | 356.8만 |
|---|
| 2026.06.10 | ₩19,517 | ₩21,685 | ₩17,949 | ₩20,351 | +4.27% | 355.6만 |
|---|
| 2026.06.09 | ₩16,147 | ₩21,452 | ₩15,680 | ₩19,217 | +19.01% | 405.1만 |
|---|
| 2026.06.08 | ₩17,282 | ₩18,483 | ₩16,748 | ₩17,615 | +1.93% | 254.7만 |
|---|
| 2026.06.05 | ₩17,682 | ₩19,750 | ₩16,748 | ₩18,816 | +6.42% | 461.1만 |
|---|
| 2026.06.04 | ₩18,416 | ₩19,150 | ₩15,413 | ₩16,214 | -11.96% | 460.2만 |
|---|
| 2026.06.03 | ₩16,648 | ₩18,149 | ₩15,880 | ₩17,815 | +7.01% | 475.1만 |
|---|
| 2026.06.02 | ₩15,146 | ₩15,880 | ₩14,412 | ₩15,613 | +3.08% | 307.8만 |
|---|
| 2026.06.01 | ₩14,212 | ₩16,014 | ₩13,612 | ₩15,880 | +11.74% | 511.1만 |
|---|
| 2026.05.29 | ₩12,944 | ₩13,812 | ₩12,210 | ₩12,277 | -5.15% | 544.4만 |
|---|
| 2026.05.28 | ₩11,777 | ₩12,477 | ₩11,210 | ₩11,543 | -1.98% | 397.8만 |
|---|
| 2026.05.27 | ₩11,410 | ₩13,478 | ₩11,143 | ₩11,276 | -1.17% | 916만 |
|---|
| 2026.05.26 | ₩12,811 | ₩13,478 | ₩11,950 | ₩12,477 | -2.60% | 814.6만 |
|---|
| 2026.05.22 | ₩15,213 | ₩15,213 | ₩13,211 | ₩14,079 | -7.46% | 747.8만 |
|---|
| 2026.05.21 | ₩16,814 | ₩17,255 | ₩15,680 | ₩16,814 | 0.00% | 485.2만 |
|---|
| 2026.05.20 | ₩16,748 | ₩17,582 | ₩14,679 | ₩15,013 | -10.36% | 729.1만 |
|---|
| 2026.05.19 | ₩17,115 | ₩19,684 | ₩16,281 | ₩16,881 | -1.36% | 617.5만 |
|---|
| 2026.05.18 | ₩15,480 | ₩17,415 | ₩13,812 | ₩15,887 | +2.63% | 609만 |
|---|
| 2026.05.15 | ₩16,881 | ₩18,349 | ₩16,414 | ₩17,682 | +4.74% | 519.2만 |
|---|
| 2026.05.14 | ₩18,616 | ₩19,116 | ₩15,680 | ₩15,814 | -15.05% | 540.3만 |
|---|
| 2026.05.13 | ₩18,416 | ₩20,885 | ₩17,348 | ₩18,282 | -0.72% | 582.6만 |
|---|
| 2026.05.12 | ₩22,419 | ₩22,419 | ₩19,350 | ₩20,684 | -7.74% | 450.9만 |
|---|
| 2026.05.11 | ₩26,956 | ₩27,557 | ₩17,482 | ₩20,818 | -22.77% | 703.1만 |
|---|
| 2026.05.08 | ₩69,460 | ₩69,793 | ₩26,890 | ₩27,023 | -61.10% | 760.4만 |
|---|
| 2026.05.07 | ₩74,798 | ₩86,808 | ₩74,798 | ₩85,674 | +14.54% | 27.1만 |
|---|
| 2026.05.06 | ₩86,541 | ₩87,809 | ₩74,931 | ₩74,931 | -13.42% | 19.5만 |
|---|
| 2026.05.05 | ₩80,536 | ₩93,147 | ₩79,668 | ₩88,676 | +10.11% | 11.8만 |
|---|
| 2026.05.04 | ₩89,410 | ₩94,214 | ₩81,737 | ₩85,473 | -4.40% | 16.7만 |
|---|
| 2026.05.01 | ₩79,135 | ₩89,210 | ₩79,135 | ₩88,343 | +11.64% | 22만 |
|---|
| 2026.04.30 | ₩93,147 | ₩93,814 | ₩78,934 | ₩81,403 | -12.61% | 29만 |
|---|
| 2026.04.29 | ₩92,813 | ₩102,088 | ₩92,813 | ₩95,015 | +2.37% | 20.5만 |
|---|
| 2026.04.28 | ₩88,876 | ₩93,547 | ₩85,207 | ₩91,746 | +3.23% | 19.8만 |
|---|
| 2026.04.27 | ₩90,611 | ₩95,949 | ₩83,672 | ₩83,872 | -7.44% | 25.4만 |
|---|
| 2026.04.24 | ₩77,333 | ₩91,078 | ₩77,333 | ₩89,944 | +16.31% | 58.7만 |
|---|
| 2026.04.23 | ₩72,729 | ₩85,607 | ₩72,062 | ₩80,669 | +10.92% | 35.8만 |
|---|
| 2026.04.22 | ₩71,328 | ₩76,199 | ₩66,857 | ₩72,062 | +1.03% | 39.7만 |
|---|
| 2026.04.21 | ₩72,596 | ₩79,802 | ₩69,860 | ₩78,201 | +7.72% | 52.9만 |
|---|
| 2026.04.20 | ₩82,804 | ₩82,804 | ₩72,329 | ₩74,150 | -10.45% | 57.9만 |
|---|
| 2026.04.17 | ₩84,606 | ₩85,540 | ₩78,734 | ₩83,205 | -1.66% | 41.4만 |
|---|
| 2026.04.16 | ₩105,758 | ₩106,291 | ₩85,407 | ₩87,075 | -17.67% | 79.2만 |
|---|
| 2026.04.15 | ₩115,766 | ₩130,112 | ₩113,764 | ₩116,500 | +0.63% | 13.8만 |
|---|
| 2026.04.14 | ₩116,767 | ₩127,710 | ₩112,764 | ₩120,904 | +3.54% | 20.7만 |
|---|
| 2026.04.13 | ₩141,855 | ₩143,924 | ₩124,107 | ₩127,243 | -10.30% | 24.9만 |
|---|
| 2026.04.10 | ₩139,520 | ₩146,726 | ₩130,112 | ₩138,686 | -0.60% | 20.2만 |
|---|
| 2026.04.09 | ₩135,850 | ₩145,325 | ₩133,648 | ₩144,057 | +6.04% | 25.3만 |
|---|
| 2026.04.08 | ₩122,439 | ₩141,455 | ₩116,347 | ₩136,317 | +11.34% | 38.8만 |
|---|
| 2026.04.07 | ₩144,724 | ₩158,002 | ₩141,235 | ₩148,127 | +2.35% | 23.6만 |
|---|
| 2026.04.06 | ₩143,623 | ₩148,294 | ₩133,568 | ₩144,724 | +0.77% | 17.7만 |
|---|
| 2026.04.02 | ₩170,813 | ₩170,947 | ₩136,717 | ₩143,657 | -15.90% | 67.5만 |
|---|
| 2026.04.01 | ₩155,867 | ₩156,067 | ₩139,253 | ₩155,067 | -0.51% | 64.8만 |
|---|
| 2026.03.31 | ₩182,357 | ₩200,572 | ₩159,203 | ₩161,839 | -11.25% | 30.3만 |
|---|
| 2026.03.30 | ₩186,894 | ₩220,489 | ₩186,894 | ₩212,716 | +13.82% | 16.9만 |
|---|
| 2026.03.27 | ₩165,409 | ₩192,565 | ₩164,875 | ₩189,696 | +14.68% | 19.4만 |
|---|
| 2026.03.26 | ₩145,592 | ₩166,810 | ₩142,789 | ₩166,009 | +14.02% | 42.5만 |
|---|
| 2026.03.25 | ₩160,538 | ₩160,538 | ₩127,943 | ₩139,320 | -13.22% | 76.5만 |
|---|
| 2026.03.24 | ₩170,213 | ₩182,890 | ₩163,407 | ₩175,684 | +3.21% | 14.1만 |
|---|
| 2026.03.23 | ₩165,008 | ₩174,950 | ₩159,097 | ₩166,610 | +0.97% | 14.9만 |
|---|
| 2026.03.20 | ₩149,195 | ₩173,482 | ₩141,989 | ₩169,746 | +13.77% | 58.4만 |
|---|
| 2026.03.19 | ₩164,675 | ₩169,212 | ₩146,793 | ₩151,063 | -8.27% | 71.2만 |
|---|
| 2026.03.18 | ₩139,854 | ₩162,273 | ₩137,985 | ₩162,273 | +16.03% | 62.5만 |
|---|
| 2026.03.17 | ₩164,942 | ₩165,742 | ₩130,886 | ₩131,313 | -20.39% | 100.4만 |
|---|
| 2026.03.16 | ₩176,685 | ₩179,835 | ₩160,671 | ₩165,476 | -6.34% | 50.1만 |
|---|
| 2026.03.13 | ₩176,685 | ₩186,293 | ₩166,276 | ₩180,955 | +2.42% | 70.6만 |
|---|
| 2026.03.12 | ₩166,543 | ₩182,557 | ₩163,340 | ₩182,557 | +9.62% | 52.9만 |
|---|
| 2026.03.11 | ₩182,023 | ₩184,692 | ₩159,337 | ₩166,009 | -8.80% | 49.1만 |
|---|
| 2026.03.10 | ₩175,084 | ₩183,091 | ₩162,807 | ₩181,489 | +3.66% | 62.6만 |
|---|
| 2026.03.09 | ₩180,422 | ₩188,429 | ₩167,077 | ₩169,746 | -5.92% | 37만 |
|---|
| 2026.03.06 | ₩186,827 | ₩186,827 | ₩151,864 | ₩176,685 | -5.43% | 67.5만 |
|---|
| 2026.03.05 | ₩172,949 | ₩190,564 | ₩167,077 | ₩178,020 | +2.93% | 44.1만 |
|---|
| 2026.03.04 | ₩174,550 | ₩181,489 | ₩158,109 | ₩169,212 | -3.06% | 41.3만 |
|---|
| 2026.03.03 | ₩184,692 | ₩197,503 | ₩162,860 | ₩178,287 | -3.47% | 76.2만 |
|---|
| 2026.03.02 | ₩196,435 | ₩198,838 | ₩168,678 | ₩174,016 | -11.41% | 35.6만 |
|---|
| 2026.02.27 | ₩193,233 | ₩208,713 | ₩182,557 | ₩185,226 | -4.14% | 39.1만 |
|---|
| 2026.02.26 | ₩183,091 | ₩188,429 | ₩168,678 | ₩168,678 | -7.87% | 37.9만 |
|---|
| 2026.02.25 | ₩177,486 | ₩188,695 | ₩173,482 | ₩182,023 | +2.56% | 29.4만 |
|---|
| 2026.02.24 | ₩186,827 | ₩200,172 | ₩183,091 | ₩183,624 | -1.71% | 31.3만 |
|---|
| 2026.02.23 | ₩189,496 | ₩191,098 | ₩177,219 | ₩183,091 | -3.38% | 37.5만 |
|---|
| 2026.02.20 | ₩160,671 | ₩185,386 | ₩149,462 | ₩178,820 | +11.30% | 48만 |
|---|
| 2026.02.19 | ₩172,682 | ₩175,618 | ₩153,999 | ₩156,134 | -9.58% | 55.6만 |
|---|
| 2026.02.18 | ₩185,760 | ₩190,030 | ₩159,337 | ₩166,009 | -10.63% | 55.6만 |
|---|
| 2026.02.17 | ₩214,051 | ₩220,723 | ₩184,692 | ₩190,564 | -10.97% | 33.5만 |
|---|
| 2026.02.13 | ₩210,314 | ₩218,855 | ₩192,432 | ₩205,937 | -2.08% | 31.1만 |
|---|
| 2026.02.12 | ₩208,446 | ₩227,929 | ₩202,841 | ₩216,186 | +3.71% | 35.5만 |
|---|
| 2026.02.11 | ₩178,287 | ₩209,246 | ₩177,753 | ₩195,902 | +9.88% | 34.2만 |
|---|
| 2026.02.10 | ₩172,415 | ₩185,760 | ₩168,678 | ₩184,158 | +6.81% | 19만 |
|---|
| 2026.02.09 | ₩185,226 | ₩193,233 | ₩162,273 | ₩167,077 | -9.80% | 24.5만 |
|---|
| 2026.02.06 | ₩208,179 | ₩220,990 | ₩182,557 | ₩184,692 | -11.28% | 36.5만 |
|---|
| 2026.02.05 | ₩208,713 | ₩232,200 | ₩192,165 | ₩227,395 | +8.95% | 53.1만 |
|---|
| 2026.02.04 | ₩160,138 | ₩209,246 | ₩160,138 | ₩191,098 | +19.33% | 40.9만 |
|---|
| 2026.02.03 | ₩173,749 | ₩188,429 | ₩159,070 | ₩159,070 | -8.45% | 48.8만 |
|---|
| 2026.02.02 | ₩176,151 | ₩198,571 | ₩169,746 | ₩197,503 | +12.12% | 46.7만 |
|---|
| 2026.01.30 | ₩155,067 | ₩179,621 | ₩139,587 | ₩172,415 | +11.19% | 65.6만 |
|---|
| 2026.01.29 | ₩145,458 | ₩161,152 | ₩142,095 | ₩152,665 | +4.95% | 34.6만 |
|---|
| 2026.01.28 | ₩146,793 | ₩151,597 | ₩139,587 | ₩143,056 | -2.55% | 24.3만 |
|---|
| 2026.01.27 | ₩168,144 | ₩171,347 | ₩148,928 | ₩148,928 | -11.43% | 50.6만 |
|---|
| 2026.01.26 | ₩157,202 | ₩179,621 | ₩155,867 | ₩177,753 | +13.07% | 38.5만 |
|---|
| 2026.01.23 | ₩149,462 | ₩159,497 | ₩130,779 | ₩149,462 | 0.00% | 64.1만 |
|---|
| 2026.01.22 | ₩159,604 | ₩176,151 | ₩148,394 | ₩153,198 | -4.01% | 47.9만 |
|---|
| 2026.01.21 | ₩146,259 | ₩170,813 | ₩142,522 | ₩153,198 | +4.74% | 59.8만 |
|---|
| 2026.01.20 | ₩137,451 | ₩151,597 | ₩124,961 | ₩149,462 | +8.74% | 80.6만 |
|---|
| 2026.01.16 | ₩142,522 | ₩143,003 | ₩120,637 | ₩130,245 | -8.61% | 92.1만 |
|---|
| 2026.01.15 | ₩152,665 | ₩161,739 | ₩143,590 | ₩148,928 | -2.45% | 37.7만 |
|---|
| 2026.01.14 | ₩166,543 | ₩173,482 | ₩144,124 | ₩146,259 | -12.18% | 69.1만 |
|---|
| 2026.01.13 | ₩156,401 | ₩168,678 | ₩154,266 | ₩166,009 | +6.14% | 41.7만 |
|---|
| 2026.01.12 | ₩174,016 | ₩178,820 | ₩157,629 | ₩160,671 | -7.67% | 36.5만 |
|---|
| 2026.01.09 | ₩175,618 | ₩183,624 | ₩158,002 | ₩172,949 | -1.52% | 46.4만 |
|---|
| 2026.01.08 | ₩171,881 | ₩184,692 | ₩152,665 | ₩180,955 | +5.28% | 44.2만 |
|---|
| 2026.01.07 | ₩176,685 | ₩185,546 | ₩169,746 | ₩177,219 | +0.30% | 27.6만 |
|---|
| 2026.01.06 | ₩214,584 | ₩233,801 | ₩168,411 | ₩169,746 | -20.90% | 42.7만 |
|---|
| 2026.01.05 | ₩232,200 | ₩252,217 | ₩212,076 | ₩212,983 | -8.28% | 21.2만 |
|---|
| 2026.01.02 | ₩266,629 | ₩296,255 | ₩224,726 | ₩226,328 | -15.12% | 29.9만 |
|---|
| 2025.12.31 | ₩260,490 | ₩279,173 | ₩248,747 | ₩274,369 | +5.33% | 14.3만 |
|---|
| 2025.12.30 | ₩248,747 | ₩269,565 | ₩237,271 | ₩269,031 | +8.15% | 25.1만 |
|---|
| 2025.12.29 | ₩277,572 | ₩277,572 | ₩252,110 | ₩272,234 | -1.92% | 22.6만 |
|---|
| 2025.12.26 | ₩233,267 | ₩269,298 | ₩231,506 | ₩268,497 | +15.10% | 25만 |
|---|
| 2025.12.24 | ₩224,193 | ₩243,142 | ₩214,584 | ₩228,997 | +2.14% | 17.1만 |
|---|
| 2025.12.23 | ₩249,281 | ₩252,484 | ₩218,321 | ₩229,797 | -7.82% | 43.9만 |
|---|
| 2025.12.22 | ₩266,362 | ₩266,362 | ₩220,456 | ₩227,395 | -14.63% | 24.3만 |
|---|
| 2025.12.19 | ₩423,831 | ₩425,432 | ₩285,045 | ₩285,045 | -32.75% | 15.1만 |
|---|
| 2025.12.18 | ₩520,447 | ₩521,515 | ₩433,973 | ₩441,980 | -15.08% | 5.1만 |
|---|
| 2025.12.17 | ₩517,778 | ₩580,232 | ₩514,042 | ₩565,286 | +9.18% | 2.4만 |
|---|
| 2025.12.16 | ₩565,286 | ₩590,908 | ₩511,907 | ₩536,354 | -5.12% | 3.5만 |
|---|
| 2025.12.15 | ₩426,500 | ₩541,799 | ₩404,881 | ₩536,995 | +25.91% | 2.9만 |
|---|
| 2025.12.12 | ₩436,108 | ₩469,737 | ₩400,344 | ₩448,332 | +2.80% | 3.7만 |
|---|
| 2025.12.11 | ₩542,333 | ₩542,333 | ₩413,048 | ₩422,763 | -22.05% | 2.1만 |
|---|
| 2025.12.10 | ₩629,875 | ₩657,205 | ₩503,366 | ₩532,618 | -15.44% | 7.1천 |
|---|
| 2025.12.09 | ₩689,659 | ₩707,274 | ₩624,537 | ₩630,942 | -8.51% | 3.1천 |
|---|
| 2025.12.08 | ₩723,288 | ₩749,444 | ₩660,301 | ₩681,919 | -5.72% | 1.9천 |
|---|
| 2025.12.05 | ₩774,532 | ₩789,478 | ₩741,437 | ₩753,020 | -2.78% | 785 |
|---|
| 2025.12.04 | ₩909,582 | ₩909,582 | ₩735,565 | ₩746,775 | -17.90% | 1.2천 |
|---|
| 2025.12.03 | ₩1,087,334 | ₩1,087,334 | ₩943,424 | ₩943,424 | -13.24% | 390 |
|---|
| 2025.12.02 | ₩1,132,173 | ₩1,132,173 | ₩1,033,955 | ₩1,089,683 | -3.75% | 343 |
|---|
| 2025.12.01 | ₩1,145,197 | ₩1,188,755 | ₩1,133,240 | ₩1,177,171 | +2.79% | 253 |
|---|
| 2025.11.28 | ₩1,061,712 | ₩1,097,583 | ₩1,061,179 | ₩1,086,854 | +2.37% | 108 |
|---|
| 2025.11.26 | ₩1,047,300 | ₩1,120,963 | ₩1,024,881 | ₩1,098,597 | +4.90% | 548 |
|---|
| 2025.11.25 | ₩1,104,683 | ₩1,156,194 | ₩1,057,335 | ₩1,065,235 | -3.57% | 400 |
|---|
| 2025.11.24 | ₩1,179,146 | ₩1,256,973 | ₩1,069,025 | ₩1,069,025 | -9.34% | 950 |
|---|
| 2025.11.21 | ₩1,231,458 | ₩1,361,650 | ₩1,162,065 | ₩1,195,961 | -2.88% | 1.5천 |
|---|
| 2025.11.20 | ₩949,082 | ₩1,250,568 | ₩948,548 | ₩1,250,568 | +31.77% | 893 |
|---|
| 2025.11.19 | ₩1,048,848 | ₩1,103,348 | ₩1,024,347 | ₩1,047,887 | -0.09% | 280 |
|---|
| 2025.11.18 | ₩1,138,045 | ₩1,163,667 | ₩1,093,847 | ₩1,093,847 | -3.88% | 100 |
|---|