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 | ₩20,941 | ₩21,835 | ₩20,541 | ₩21,088 | +0.70% | 51.6만 |
| 2026.10.08 | ₩19,847 | ₩21,355 | ₩19,353 | ₩20,985 | +5.74% | 41.3만 |
| 2026.10.07 | ₩18,699 | ₩19,787 | ₩18,619 | ₩19,179 | +2.57% | 62.6만 |
| 2026.10.06 | ₩17,858 | ₩18,459 | ₩16,103 | ₩17,751 | -0.60% | 120.2만 |
| 2026.10.05 | ₩18,465 | ₩19,593 | ₩18,465 | ₩18,828 | +1.97% | 24.9만 |
| 2026.10.02 | ₩19,526 | ₩19,753 | ₩17,151 | ₩18,339 | -6.08% | 115.9만 |
| 2026.10.01 | ₩19,473 | ₩21,028 | ₩19,193 | ₩20,373 | +4.62% | 80.5만 |
| 2026.09.30 | ₩20,314 | ₩20,948 | ₩18,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,898 |
| +2.88% |
| 103.6만 |
| 2026.09.29 | ₩18,939 | ₩21,088 | ₩18,485 | ₩20,948 | +10.61% | 32.7만 |
|---|
| 2026.09.28 | ₩19,179 | ₩19,860 | ₩18,832 | ₩19,612 | +2.25% | 43.1만 |
|---|
| 2026.09.25 | ₩18,645 | ₩19,313 | ₩18,018 | ₩18,716 | +0.38% | 49.7만 |
|---|
| 2026.09.24 | ₩21,261 | ₩21,622 | ₩17,858 | ₩18,819 | -11.49% | 114.1만 |
|---|
| 2026.09.23 | ₩19,513 | ₩21,035 | ₩19,115 | ₩20,881 | +7.01% | 106.7만 |
|---|
| 2026.09.22 | ₩20,300 | ₩21,141 | ₩19,749 | ₩19,927 | -1.84% | 47.5만 |
|---|
| 2026.09.21 | ₩25,052 | ₩25,052 | ₩21,275 | ₩21,319 | -14.90% | 49.5만 |
|---|
| 2026.09.18 | ₩22,823 | ₩26,066 | ₩22,743 | ₩25,466 | +11.58% | 29.3만 |
|---|
| 2026.09.17 | ₩25,306 | ₩25,372 | ₩22,956 | ₩23,354 | -7.71% | 63.6만 |
|---|
| 2026.09.16 | ₩26,774 | ₩28,509 | ₩26,132 | ₩26,760 | -0.05% | 37.8만 |
|---|
| 2026.09.15 | ₩26,974 | ₩28,362 | ₩25,185 | ₩26,587 | -1.43% | 22만 |
|---|
| 2026.09.14 | ₩29,430 | ₩29,430 | ₩27,254 | ₩28,082 | -4.58% | 12.1만 |
|---|
| 2026.09.11 | ₩27,828 | ₩28,469 | ₩25,746 | ₩27,414 | -1.49% | 32.4만 |
|---|
| 2026.09.10 | ₩28,389 | ₩28,776 | ₩25,948 | ₩28,514 | +0.44% | 16.3만 |
|---|
| 2026.09.09 | ₩24,064 | ₩27,895 | ₩24,064 | ₩27,524 | +14.38% | 26.4만 |
|---|
| 2026.09.08 | ₩26,560 | ₩27,328 | ₩24,491 | ₩25,559 | -3.77% | 63.5만 |
|---|
| 2026.09.04 | ₩26,827 | ₩28,228 | ₩26,660 | ₩27,227 | +1.49% | 42.8만 |
|---|
| 2026.09.03 | ₩27,161 | ₩29,229 | ₩26,961 | ₩28,015 | +3.14% | 76.4만 |
|---|
| 2026.09.02 | ₩29,430 | ₩30,097 | ₩28,228 | ₩28,596 | -2.83% | 59.3만 |
|---|
| 2026.09.01 | ₩29,496 | ₩29,777 | ₩28,095 | ₩29,236 | -0.88% | 25만 |
|---|
| 2026.08.31 | ₩28,629 | ₩29,263 | ₩28,195 | ₩28,362 | -0.93% | 38.1만 |
|---|
| 2026.08.28 | ₩26,627 | ₩29,063 | ₩26,527 | ₩28,162 | +5.76% | 65.5만 |
|---|
| 2026.08.27 | ₩26,627 | ₩27,861 | ₩26,060 | ₩26,113 | -1.93% | 36.2만 |
|---|
| 2026.08.26 | ₩27,161 | ₩27,561 | ₩26,126 | ₩27,281 | +0.44% | 80.3만 |
|---|
| 2026.08.25 | ₩24,625 | ₩27,127 | ₩24,491 | ₩26,760 | +8.67% | 71.8만 |
|---|
| 2026.08.24 | ₩24,191 | ₩25,960 | ₩24,191 | ₩25,906 | +7.09% | 39.7만 |
|---|
| 2026.08.21 | ₩22,222 | ₩23,857 | ₩21,722 | ₩23,223 | +4.50% | 121.1만 |
|---|
| 2026.08.20 | ₩21,822 | ₩23,691 | ₩21,689 | ₩22,956 | +5.20% | 110.2만 |
|---|
| 2026.08.19 | ₩20,888 | ₩22,423 | ₩20,621 | ₩21,422 | +2.56% | 140.9만 |
|---|
| 2026.08.18 | ₩20,087 | ₩20,821 | ₩19,019 | ₩19,820 | -1.33% | 98.2만 |
|---|
| 2026.08.17 | ₩19,019 | ₩19,219 | ₩16,884 | ₩18,485 | -2.81% | 101.7만 |
|---|
| 2026.08.14 | ₩19,620 | ₩20,187 | ₩18,352 | ₩19,286 | -1.70% | 187.4만 |
|---|
| 2026.08.13 | ₩20,287 | ₩20,621 | ₩17,618 | ₩19,486 | -3.95% | 173.9만 |
|---|
| 2026.08.12 | ₩19,586 | ₩20,587 | ₩18,552 | ₩19,019 | -2.90% | 197.4만 |
|---|
| 2026.08.11 | ₩21,555 | ₩21,922 | ₩19,019 | ₩19,687 | -8.67% | 319.4만 |
|---|
| 2026.08.10 | ₩17,951 | ₩19,820 | ₩16,717 | ₩19,620 | +9.29% | 262.7만 |
|---|
| 2026.08.07 | ₩21,088 | ₩21,822 | ₩18,285 | ₩18,419 | -12.66% | 193.8만 |
|---|
| 2026.08.06 | ₩25,092 | ₩25,092 | ₩20,187 | ₩23,023 | -8.24% | 125.9만 |
|---|
| 2026.08.05 | ₩23,490 | ₩25,225 | ₩21,955 | ₩23,557 | +0.28% | 175.7만 |
|---|
| 2026.08.04 | ₩25,159 | ₩25,392 | ₩23,023 | ₩23,757 | -5.57% | 135.9만 |
|---|
| 2026.08.03 | ₩34,101 | ₩35,302 | ₩26,927 | ₩26,961 | -20.94% | 121.8만 |
|---|
| 2026.07.31 | ₩31,365 | ₩34,902 | ₩29,697 | ₩32,566 | +3.83% | 101.3만 |
|---|
| 2026.07.30 | ₩38,339 | ₩39,907 | ₩32,733 | ₩32,833 | -14.36% | 99.5만 |
|---|
| 2026.07.29 | ₩36,103 | ₩42,042 | ₩35,436 | ₩41,642 | +15.34% | 127.3만 |
|---|
| 2026.07.28 | ₩35,035 | ₩39,440 | ₩34,702 | ₩35,769 | +2.10% | 122만 |
|---|
| 2026.07.27 | ₩35,102 | ₩36,036 | ₩31,232 | ₩32,766 | -6.65% | 131만 |
|---|
| 2026.07.24 | ₩31,465 | ₩36,503 | ₩31,298 | ₩36,237 | +15.16% | 174.4만 |
|---|
| 2026.07.23 | ₩32,766 | ₩33,701 | ₩30,231 | ₩30,831 | -5.91% | 111.4만 |
|---|
| 2026.07.22 | ₩30,497 | ₩31,632 | ₩28,295 | ₩31,165 | +2.19% | 181.2만 |
|---|
| 2026.07.21 | ₩34,902 | ₩35,302 | ₩31,198 | ₩31,765 | -8.99% | 95.7만 |
|---|
| 2026.07.20 | ₩32,900 | ₩35,703 | ₩31,765 | ₩35,436 | +7.71% | 94.9만 |
|---|
| 2026.07.17 | ₩35,369 | ₩36,837 | ₩30,564 | ₩33,634 | -4.91% | 254.6만 |
|---|
| 2026.07.16 | ₩29,697 | ₩35,069 | ₩29,363 | ₩34,101 | +14.83% | 324.8만 |
|---|
| 2026.07.15 | ₩25,960 | ₩28,562 | ₩24,491 | ₩27,628 | +6.43% | 227만 |
|---|
| 2026.07.14 | ₩25,960 | ₩26,160 | ₩23,357 | ₩25,893 | -0.26% | 211.2만 |
|---|
| 2026.07.13 | ₩25,659 | ₩28,228 | ₩25,559 | ₩27,428 | +6.89% | 207.8만 |
|---|
| 2026.07.10 | ₩24,224 | ₩26,060 | ₩24,191 | ₩24,892 | +2.75% | 159.6만 |
|---|
| 2026.07.09 | ₩21,822 | ₩24,158 | ₩21,822 | ₩24,024 | +10.09% | 228.5만 |
|---|
| 2026.07.08 | ₩22,022 | ₩25,025 | ₩22,022 | ₩23,624 | +7.27% | 306.7만 |
|---|
| 2026.07.07 | ₩20,888 | ₩23,951 | ₩20,554 | ₩23,624 | +13.10% | 329.6만 |
|---|
| 2026.07.06 | ₩17,151 | ₩19,953 | ₩16,550 | ₩19,620 | +14.40% | 217.6만 |
|---|
| 2026.07.02 | ₩16,750 | ₩17,985 | ₩14,848 | ₩17,017 | +1.59% | 407.5만 |
|---|
| 2026.07.01 | ₩17,017 | ₩18,152 | ₩14,848 | ₩17,284 | +1.57% | 548.8만 |
|---|
| 2026.06.30 | ₩18,485 | ₩19,026 | ₩15,883 | ₩16,817 | -9.03% | 443.1만 |
|---|
| 2026.06.29 | ₩22,423 | ₩23,357 | ₩17,551 | ₩18,152 | -19.05% | 694.6만 |
|---|
| 2026.06.26 | ₩29,363 | ₩29,496 | ₩25,492 | ₩26,760 | -8.86% | 281.2만 |
|---|
| 2026.06.25 | ₩26,327 | ₩30,130 | ₩26,327 | ₩29,697 | +12.80% | 278.5만 |
|---|
| 2026.06.24 | ₩22,690 | ₩26,994 | ₩22,623 | ₩26,760 | +17.94% | 274만 |
|---|
| 2026.06.23 | ₩21,889 | ₩22,323 | ₩19,553 | ₩22,156 | +1.22% | 262.5만 |
|---|
| 2026.06.22 | ₩17,951 | ₩21,422 | ₩17,885 | ₩20,154 | +12.27% | 338.8만 |
|---|
| 2026.06.18 | ₩17,418 | ₩19,893 | ₩17,184 | ₩17,818 | +2.30% | 198.5만 |
|---|
| 2026.06.17 | ₩19,086 | ₩19,086 | ₩16,483 | ₩17,685 | -7.34% | 273.4만 |
|---|
| 2026.06.16 | ₩18,085 | ₩19,420 | ₩17,685 | ₩18,886 | +4.43% | 282.1만 |
|---|
| 2026.06.15 | ₩17,951 | ₩18,819 | ₩16,817 | ₩17,484 | -2.60% | 383.5만 |
|---|
| 2026.06.12 | ₩15,616 | ₩20,954 | ₩15,616 | ₩20,087 | +28.63% | 840.2만 |
|---|
| 2026.06.11 | ₩19,753 | ₩20,187 | ₩16,483 | ₩16,550 | -16.22% | 356.8만 |
|---|
| 2026.06.10 | ₩19,520 | ₩21,689 | ₩17,951 | ₩20,354 | +4.27% | 355.6만 |
|---|
| 2026.06.09 | ₩16,150 | ₩21,455 | ₩15,682 | ₩19,219 | +19.01% | 405.1만 |
|---|
| 2026.06.08 | ₩17,284 | ₩18,485 | ₩16,750 | ₩17,618 | +1.93% | 254.7만 |
|---|
| 2026.06.05 | ₩17,685 | ₩19,753 | ₩16,750 | ₩18,819 | +6.42% | 461.1만 |
|---|
| 2026.06.04 | ₩18,419 | ₩19,153 | ₩15,416 | ₩16,216 | -11.96% | 460.2만 |
|---|
| 2026.06.03 | ₩16,650 | ₩18,152 | ₩15,883 | ₩17,818 | +7.01% | 475.1만 |
|---|
| 2026.06.02 | ₩15,149 | ₩15,883 | ₩14,415 | ₩15,616 | +3.08% | 307.8만 |
|---|
| 2026.06.01 | ₩14,214 | ₩16,016 | ₩13,614 | ₩15,883 | +11.74% | 511.1만 |
|---|
| 2026.05.29 | ₩12,946 | ₩13,814 | ₩12,212 | ₩12,279 | -5.15% | 544.4만 |
|---|
| 2026.05.28 | ₩11,779 | ₩12,479 | ₩11,211 | ₩11,545 | -1.98% | 397.8만 |
|---|
| 2026.05.27 | ₩11,412 | ₩13,480 | ₩11,145 | ₩11,278 | -1.17% | 916만 |
|---|
| 2026.05.26 | ₩12,813 | ₩13,480 | ₩11,952 | ₩12,479 | -2.60% | 814.6만 |
|---|
| 2026.05.22 | ₩15,215 | ₩15,215 | ₩13,213 | ₩14,081 | -7.46% | 747.8만 |
|---|
| 2026.05.21 | ₩16,817 | ₩17,257 | ₩15,682 | ₩16,817 | 0.00% | 485.2만 |
|---|
| 2026.05.20 | ₩16,750 | ₩17,584 | ₩14,681 | ₩15,015 | -10.36% | 729.1만 |
|---|
| 2026.05.19 | ₩17,117 | ₩19,687 | ₩16,283 | ₩16,884 | -1.36% | 617.5만 |
|---|
| 2026.05.18 | ₩15,482 | ₩17,418 | ₩13,814 | ₩15,889 | +2.63% | 609만 |
|---|
| 2026.05.15 | ₩16,884 | ₩18,352 | ₩16,417 | ₩17,685 | +4.74% | 519.2만 |
|---|
| 2026.05.14 | ₩18,619 | ₩19,119 | ₩15,682 | ₩15,816 | -15.05% | 540.3만 |
|---|
| 2026.05.13 | ₩18,419 | ₩20,888 | ₩17,351 | ₩18,285 | -0.72% | 582.6만 |
|---|
| 2026.05.12 | ₩22,423 | ₩22,423 | ₩19,353 | ₩20,688 | -7.74% | 450.9만 |
|---|
| 2026.05.11 | ₩26,961 | ₩27,561 | ₩17,484 | ₩20,821 | -22.77% | 703.1만 |
|---|
| 2026.05.08 | ₩69,470 | ₩69,804 | ₩26,894 | ₩27,027 | -61.10% | 760.4만 |
|---|
| 2026.05.07 | ₩74,809 | ₩86,821 | ₩74,809 | ₩85,686 | +14.54% | 27.1만 |
|---|
| 2026.05.06 | ₩86,554 | ₩87,822 | ₩74,942 | ₩74,942 | -13.42% | 19.5만 |
|---|
| 2026.05.05 | ₩80,548 | ₩93,161 | ₩79,680 | ₩88,689 | +10.11% | 11.8만 |
|---|
| 2026.05.04 | ₩89,424 | ₩94,228 | ₩81,749 | ₩85,486 | -4.40% | 16.7만 |
|---|
| 2026.05.01 | ₩79,147 | ₩89,223 | ₩79,147 | ₩88,356 | +11.64% | 22만 |
|---|
| 2026.04.30 | ₩93,161 | ₩93,828 | ₩78,946 | ₩81,415 | -12.61% | 29만 |
|---|
| 2026.04.29 | ₩92,827 | ₩102,103 | ₩92,827 | ₩95,029 | +2.37% | 20.5만 |
|---|
| 2026.04.28 | ₩88,890 | ₩93,561 | ₩85,219 | ₩91,759 | +3.23% | 19.8만 |
|---|
| 2026.04.27 | ₩90,625 | ₩95,963 | ₩83,684 | ₩83,885 | -7.44% | 25.4만 |
|---|
| 2026.04.24 | ₩77,345 | ₩91,092 | ₩77,345 | ₩89,957 | +16.31% | 58.7만 |
|---|
| 2026.04.23 | ₩72,740 | ₩85,620 | ₩72,073 | ₩80,681 | +10.92% | 35.8만 |
|---|
| 2026.04.22 | ₩71,339 | ₩76,210 | ₩66,867 | ₩72,073 | +1.03% | 39.7만 |
|---|
| 2026.04.21 | ₩72,607 | ₩79,814 | ₩69,870 | ₩78,212 | +7.72% | 52.9만 |
|---|
| 2026.04.20 | ₩82,817 | ₩82,817 | ₩72,340 | ₩74,161 | -10.45% | 57.9만 |
|---|
| 2026.04.17 | ₩84,619 | ₩85,553 | ₩78,746 | ₩83,217 | -1.66% | 41.4만 |
|---|
| 2026.04.16 | ₩105,773 | ₩106,307 | ₩85,420 | ₩87,088 | -17.67% | 79.2만 |
|---|
| 2026.04.15 | ₩115,783 | ₩130,131 | ₩113,781 | ₩116,518 | +0.63% | 13.8만 |
|---|
| 2026.04.14 | ₩116,785 | ₩127,729 | ₩112,780 | ₩120,922 | +3.54% | 20.7만 |
|---|
| 2026.04.13 | ₩141,876 | ₩143,945 | ₩124,125 | ₩127,262 | -10.30% | 24.9만 |
|---|
| 2026.04.10 | ₩139,541 | ₩146,748 | ₩130,131 | ₩138,707 | -0.60% | 20.2만 |
|---|
| 2026.04.09 | ₩135,870 | ₩145,347 | ₩133,668 | ₩144,079 | +6.04% | 25.3만 |
|---|
| 2026.04.08 | ₩122,457 | ₩141,476 | ₩116,364 | ₩136,338 | +11.34% | 38.8만 |
|---|
| 2026.04.07 | ₩144,746 | ₩158,026 | ₩141,256 | ₩148,149 | +2.35% | 23.6만 |
|---|
| 2026.04.06 | ₩143,645 | ₩148,316 | ₩133,588 | ₩144,746 | +0.77% | 17.7만 |
|---|
| 2026.04.02 | ₩170,839 | ₩170,973 | ₩136,738 | ₩143,678 | -15.90% | 67.5만 |
|---|
| 2026.04.01 | ₩155,891 | ₩156,091 | ₩139,274 | ₩155,090 | -0.51% | 64.8만 |
|---|
| 2026.03.31 | ₩182,384 | ₩200,602 | ₩159,227 | ₩161,863 | -11.25% | 30.3만 |
|---|
| 2026.03.30 | ₩186,922 | ₩220,523 | ₩186,922 | ₩212,748 | +13.82% | 16.9만 |
|---|
| 2026.03.27 | ₩165,434 | ₩192,594 | ₩164,900 | ₩189,725 | +14.68% | 19.4만 |
|---|
| 2026.03.26 | ₩145,614 | ₩166,835 | ₩142,811 | ₩166,034 | +14.02% | 42.5만 |
|---|
| 2026.03.25 | ₩160,562 | ₩160,562 | ₩127,962 | ₩139,341 | -13.22% | 76.5만 |
|---|
| 2026.03.24 | ₩170,238 | ₩182,918 | ₩163,432 | ₩175,711 | +3.21% | 14.1만 |
|---|
| 2026.03.23 | ₩165,033 | ₩174,977 | ₩159,121 | ₩166,635 | +0.97% | 14.9만 |
|---|
| 2026.03.20 | ₩149,217 | ₩173,508 | ₩142,010 | ₩169,771 | +13.77% | 58.4만 |
|---|
| 2026.03.19 | ₩164,700 | ₩169,237 | ₩146,815 | ₩151,086 | -8.27% | 71.2만 |
|---|
| 2026.03.18 | ₩139,874 | ₩162,297 | ₩138,006 | ₩162,297 | +16.03% | 62.5만 |
|---|
| 2026.03.17 | ₩164,966 | ₩165,767 | ₩130,905 | ₩131,333 | -20.39% | 100.4만 |
|---|
| 2026.03.16 | ₩176,712 | ₩179,861 | ₩160,695 | ₩165,500 | -6.34% | 50.1만 |
|---|
| 2026.03.13 | ₩176,712 | ₩186,321 | ₩166,301 | ₩180,983 | +2.42% | 70.6만 |
|---|
| 2026.03.12 | ₩166,568 | ₩182,584 | ₩163,365 | ₩182,584 | +9.62% | 52.9만 |
|---|
| 2026.03.11 | ₩182,050 | ₩184,720 | ₩159,361 | ₩166,034 | -8.80% | 49.1만 |
|---|
| 2026.03.10 | ₩175,110 | ₩183,118 | ₩162,831 | ₩181,516 | +3.66% | 62.6만 |
|---|
| 2026.03.09 | ₩180,449 | ₩188,457 | ₩167,102 | ₩169,771 | -5.92% | 37만 |
|---|
| 2026.03.06 | ₩186,855 | ₩186,855 | ₩151,887 | ₩176,712 | -5.43% | 67.5만 |
|---|
| 2026.03.05 | ₩172,975 | ₩190,592 | ₩167,102 | ₩178,046 | +2.93% | 44.1만 |
|---|
| 2026.03.04 | ₩174,576 | ₩181,516 | ₩158,133 | ₩169,237 | -3.06% | 41.3만 |
|---|
| 2026.03.03 | ₩184,720 | ₩197,533 | ₩162,884 | ₩178,313 | -3.47% | 76.2만 |
|---|
| 2026.03.02 | ₩196,465 | ₩198,867 | ₩168,704 | ₩174,042 | -11.41% | 35.6만 |
|---|
| 2026.02.27 | ₩193,262 | ₩208,744 | ₩182,584 | ₩185,254 | -4.14% | 39.1만 |
|---|
| 2026.02.26 | ₩183,118 | ₩188,457 | ₩168,704 | ₩168,704 | -7.87% | 37.9만 |
|---|
| 2026.02.25 | ₩177,512 | ₩188,724 | ₩173,508 | ₩182,050 | +2.56% | 29.4만 |
|---|
| 2026.02.24 | ₩186,855 | ₩200,202 | ₩183,118 | ₩183,652 | -1.71% | 31.3만 |
|---|
| 2026.02.23 | ₩189,525 | ₩191,126 | ₩177,246 | ₩183,118 | -3.38% | 37.5만 |
|---|
| 2026.02.20 | ₩160,695 | ₩185,414 | ₩149,484 | ₩178,847 | +11.30% | 48만 |
|---|
| 2026.02.19 | ₩172,708 | ₩175,644 | ₩154,022 | ₩156,158 | -9.58% | 55.6만 |
|---|
| 2026.02.18 | ₩185,787 | ₩190,058 | ₩159,361 | ₩166,034 | -10.63% | 55.6만 |
|---|
| 2026.02.17 | ₩214,083 | ₩220,756 | ₩184,720 | ₩190,592 | -10.97% | 33.5만 |
|---|
| 2026.02.13 | ₩210,346 | ₩218,888 | ₩192,461 | ₩205,968 | -2.08% | 31.1만 |
|---|
| 2026.02.12 | ₩208,477 | ₩227,963 | ₩202,871 | ₩216,218 | +3.71% | 35.5만 |
|---|
| 2026.02.11 | ₩178,313 | ₩209,278 | ₩177,779 | ₩195,931 | +9.88% | 34.2만 |
|---|
| 2026.02.10 | ₩172,441 | ₩185,787 | ₩168,704 | ₩184,186 | +6.81% | 19만 |
|---|
| 2026.02.09 | ₩185,254 | ₩193,262 | ₩162,297 | ₩167,102 | -9.80% | 24.5만 |
|---|
| 2026.02.06 | ₩208,210 | ₩221,023 | ₩182,584 | ₩184,720 | -11.28% | 36.5만 |
|---|
| 2026.02.05 | ₩208,744 | ₩232,234 | ₩192,194 | ₩227,429 | +8.95% | 53.1만 |
|---|
| 2026.02.04 | ₩160,162 | ₩209,278 | ₩160,162 | ₩191,126 | +19.33% | 40.9만 |
|---|
| 2026.02.03 | ₩173,775 | ₩188,457 | ₩159,094 | ₩159,094 | -8.45% | 48.8만 |
|---|
| 2026.02.02 | ₩176,178 | ₩198,600 | ₩169,771 | ₩197,533 | +12.12% | 46.7만 |
|---|
| 2026.01.30 | ₩155,090 | ₩179,648 | ₩139,608 | ₩172,441 | +11.19% | 65.6만 |
|---|
| 2026.01.29 | ₩145,480 | ₩161,176 | ₩142,117 | ₩152,687 | +4.95% | 34.6만 |
|---|
| 2026.01.28 | ₩146,815 | ₩151,620 | ₩139,608 | ₩143,078 | -2.55% | 24.3만 |
|---|
| 2026.01.27 | ₩168,170 | ₩171,373 | ₩148,950 | ₩148,950 | -11.43% | 50.6만 |
|---|
| 2026.01.26 | ₩157,225 | ₩179,648 | ₩155,891 | ₩177,779 | +13.07% | 38.5만 |
|---|
| 2026.01.23 | ₩149,484 | ₩159,521 | ₩130,799 | ₩149,484 | 0.00% | 64.1만 |
|---|
| 2026.01.22 | ₩159,628 | ₩176,178 | ₩148,416 | ₩153,221 | -4.01% | 47.9만 |
|---|
| 2026.01.21 | ₩146,281 | ₩170,839 | ₩142,544 | ₩153,221 | +4.74% | 59.8만 |
|---|
| 2026.01.20 | ₩137,472 | ₩151,620 | ₩124,979 | ₩149,484 | +8.74% | 80.6만 |
|---|
| 2026.01.16 | ₩142,544 | ₩143,024 | ₩120,655 | ₩130,265 | -8.61% | 92.1만 |
|---|
| 2026.01.15 | ₩152,687 | ₩161,763 | ₩143,612 | ₩148,950 | -2.45% | 37.7만 |
|---|
| 2026.01.14 | ₩166,568 | ₩173,508 | ₩144,145 | ₩146,281 | -12.18% | 69.1만 |
|---|
| 2026.01.13 | ₩156,424 | ₩168,704 | ₩154,289 | ₩166,034 | +6.14% | 41.7만 |
|---|
| 2026.01.12 | ₩174,042 | ₩178,847 | ₩157,652 | ₩160,695 | -7.67% | 36.5만 |
|---|
| 2026.01.09 | ₩175,644 | ₩183,652 | ₩158,026 | ₩172,975 | -1.52% | 46.4만 |
|---|
| 2026.01.08 | ₩171,907 | ₩184,720 | ₩152,687 | ₩180,983 | +5.28% | 44.2만 |
|---|
| 2026.01.07 | ₩176,712 | ₩185,574 | ₩169,771 | ₩177,246 | +0.30% | 27.6만 |
|---|
| 2026.01.06 | ₩214,617 | ₩233,836 | ₩168,437 | ₩169,771 | -20.90% | 42.7만 |
|---|
| 2026.01.05 | ₩232,234 | ₩252,255 | ₩212,107 | ₩213,015 | -8.28% | 21.2만 |
|---|
| 2026.01.02 | ₩266,669 | ₩296,299 | ₩224,760 | ₩226,362 | -15.12% | 29.9만 |
|---|
| 2025.12.31 | ₩260,530 | ₩279,215 | ₩248,784 | ₩274,410 | +5.33% | 14.3만 |
|---|
| 2025.12.30 | ₩248,784 | ₩269,605 | ₩237,306 | ₩269,071 | +8.15% | 25.1만 |
|---|
| 2025.12.29 | ₩277,613 | ₩277,613 | ₩252,148 | ₩272,275 | -1.92% | 22.6만 |
|---|
| 2025.12.26 | ₩233,302 | ₩269,338 | ₩231,540 | ₩268,538 | +15.10% | 25만 |
|---|
| 2025.12.24 | ₩224,226 | ₩243,179 | ₩214,617 | ₩229,031 | +2.14% | 17.1만 |
|---|
| 2025.12.23 | ₩249,318 | ₩252,521 | ₩218,354 | ₩229,832 | -7.82% | 43.9만 |
|---|
| 2025.12.22 | ₩266,402 | ₩266,402 | ₩220,489 | ₩227,429 | -14.63% | 24.3만 |
|---|
| 2025.12.19 | ₩423,894 | ₩425,496 | ₩285,088 | ₩285,088 | -32.75% | 15.1만 |
|---|
| 2025.12.18 | ₩520,525 | ₩521,593 | ₩434,038 | ₩442,046 | -15.08% | 5.1만 |
|---|
| 2025.12.17 | ₩517,856 | ₩580,319 | ₩514,119 | ₩565,370 | +9.18% | 2.4만 |
|---|
| 2025.12.16 | ₩565,370 | ₩590,996 | ₩511,983 | ₩536,435 | -5.12% | 3.5만 |
|---|
| 2025.12.15 | ₩426,564 | ₩541,880 | ₩404,942 | ₩537,075 | +25.91% | 2.9만 |
|---|
| 2025.12.12 | ₩436,173 | ₩469,807 | ₩400,404 | ₩448,399 | +2.80% | 3.7만 |
|---|
| 2025.12.11 | ₩542,414 | ₩542,414 | ₩413,110 | ₩422,827 | -22.05% | 2.1만 |
|---|
| 2025.12.10 | ₩629,969 | ₩657,303 | ₩503,441 | ₩532,697 | -15.44% | 7.1천 |
|---|
| 2025.12.09 | ₩689,763 | ₩707,380 | ₩624,630 | ₩631,037 | -8.51% | 3.1천 |
|---|
| 2025.12.08 | ₩723,397 | ₩749,556 | ₩660,400 | ₩682,021 | -5.72% | 1.9천 |
|---|
| 2025.12.05 | ₩774,648 | ₩789,597 | ₩741,548 | ₩753,133 | -2.78% | 785 |
|---|
| 2025.12.04 | ₩909,718 | ₩909,718 | ₩735,676 | ₩746,887 | -17.90% | 1.2천 |
|---|
| 2025.12.03 | ₩1,087,497 | ₩1,087,497 | ₩943,565 | ₩943,565 | -13.24% | 390 |
|---|
| 2025.12.02 | ₩1,132,343 | ₩1,132,343 | ₩1,034,110 | ₩1,089,846 | -3.75% | 343 |
|---|
| 2025.12.01 | ₩1,145,369 | ₩1,188,933 | ₩1,133,410 | ₩1,177,348 | +2.79% | 253 |
|---|
| 2025.11.28 | ₩1,061,871 | ₩1,097,748 | ₩1,061,338 | ₩1,087,017 | +2.37% | 108 |
|---|
| 2025.11.26 | ₩1,047,457 | ₩1,121,131 | ₩1,025,034 | ₩1,098,762 | +4.90% | 548 |
|---|
| 2025.11.25 | ₩1,104,848 | ₩1,156,367 | ₩1,057,494 | ₩1,065,395 | -3.57% | 400 |
|---|
| 2025.11.24 | ₩1,179,323 | ₩1,257,162 | ₩1,069,185 | ₩1,069,185 | -9.34% | 950 |
|---|
| 2025.11.21 | ₩1,231,643 | ₩1,361,854 | ₩1,162,239 | ₩1,196,140 | -2.88% | 1.5천 |
|---|
| 2025.11.20 | ₩949,224 | ₩1,250,755 | ₩948,691 | ₩1,250,755 | +31.77% | 893 |
|---|
| 2025.11.19 | ₩1,049,005 | ₩1,103,513 | ₩1,024,500 | ₩1,048,044 | -0.09% | 280 |
|---|
| 2025.11.18 | ₩1,138,215 | ₩1,163,841 | ₩1,094,010 | ₩1,094,010 | -3.88% | 100 |
|---|