시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long RIOT ETF 과거 주가
Defiance Daily Target 2X Long RIOT ETF · RIOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long RIOT ETF · RIOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,473 | ₩21,473 | ₩20,298 | ₩21,153 | -1.49% | 15.1만 |
| 2026.10.08 | ₩25,025 | ₩25,025 | ₩19,784 | ₩21,086 | -15.74% | 48.8만 |
| 2026.10.07 | ₩25,573 | ₩25,920 | ₩23,890 | ₩25,853 | +1.10% | 15.3만 |
| 2026.10.06 | ₩28,711 | ₩29,045 | ₩26,882 | ₩27,002 | -5.95% | 16.1만 |
| 2026.10.05 | ₩29,592 | ₩29,779 | ₩27,195 | ₩28,070 | -5.14% | 18.7만 |
| 2026.10.02 | ₩30,901 | ₩33,358 | ₩28,310 | ₩29,365 | -4.97% | 19만 |
| 2026.10.01 | ₩30,447 | ₩30,581 | ₩26,572 | ₩29,125 | -4.34% | 28.2만 |
| 2026.09.30 | ₩36,724 | ₩36,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,741 |
| -16.29% |
| 14.3만 |
| 2026.09.29 | ₩37,712 | ₩37,712 | ₩34,614 | ₩34,614 | -8.22% | 18.2만 |
|---|
| 2026.09.28 | ₩39,114 | ₩39,114 | ₩35,388 | ₩35,775 | -8.54% | 32.3만 |
|---|
| 2026.09.25 | ₩43,320 | ₩43,320 | ₩38,139 | ₩40,556 | -6.38% | 19.5만 |
|---|
| 2026.09.24 | ₩44,816 | ₩47,594 | ₩42,332 | ₩42,332 | -5.54% | 20만 |
|---|
| 2026.09.23 | ₩46,819 | ₩49,129 | ₩46,659 | ₩47,220 | +0.86% | 14.1만 |
|---|
| 2026.09.22 | ₩43,935 | ₩49,543 | ₩43,606 | ₩47,988 | +9.22% | 17.8만 |
|---|
| 2026.09.21 | ₩47,407 | ₩48,395 | ₩44,389 | ₩45,243 | -4.56% | 39.9만 |
|---|
| 2026.09.18 | ₩39,782 | ₩44,656 | ₩38,578 | ₩43,774 | +10.04% | 25.2만 |
|---|
| 2026.09.17 | ₩35,295 | ₩37,738 | ₩33,652 | ₩37,338 | +5.79% | 21.9만 |
|---|
| 2026.09.16 | ₩31,048 | ₩34,306 | ₩31,048 | ₩32,651 | +5.16% | 21.7만 |
|---|
| 2026.09.15 | ₩33,105 | ₩33,799 | ₩29,980 | ₩30,714 | -7.22% | 59.3만 |
|---|
| 2026.09.14 | ₩32,450 | ₩36,229 | ₩31,983 | ₩34,580 | +6.56% | 34.5만 |
|---|
| 2026.09.11 | ₩36,336 | ₩38,393 | ₩35,028 | ₩36,510 | +0.48% | 39.1만 |
|---|
| 2026.09.10 | ₩35,722 | ₩37,658 | ₩34,253 | ₩34,720 | -2.80% | 33.3만 |
|---|
| 2026.09.09 | ₩40,476 | ₩40,997 | ₩37,258 | ₩38,914 | -3.86% | 18.9만 |
|---|
| 2026.09.08 | ₩37,992 | ₩41,544 | ₩37,738 | ₩39,488 | +3.94% | 47.3만 |
|---|
| 2026.09.04 | ₩34,320 | ₩38,059 | ₩34,313 | ₩38,059 | +10.89% | 67.8만 |
|---|
| 2026.09.03 | ₩28,244 | ₩35,936 | ₩28,003 | ₩35,722 | +26.48% | 87만 |
|---|
| 2026.09.02 | ₩24,985 | ₩29,041 | ₩24,705 | ₩28,324 | +13.36% | 38.3만 |
|---|
| 2026.09.01 | ₩28,137 | ₩28,137 | ₩25,533 | ₩25,867 | -8.07% | 66.6만 |
|---|
| 2026.08.31 | ₩29,713 | ₩29,853 | ₩27,282 | ₩29,726 | +0.04% | 29.8만 |
|---|
| 2026.08.28 | ₩35,388 | ₩35,388 | ₩28,972 | ₩29,619 | -16.30% | 42.8만 |
|---|
| 2026.08.27 | ₩36,897 | ₩39,715 | ₩35,829 | ₩36,403 | -1.34% | 46.1만 |
|---|
| 2026.08.26 | ₩36,617 | ₩38,059 | ₩35,174 | ₩35,615 | -2.74% | 15.3만 |
|---|
| 2026.08.25 | ₩33,432 | ₩38,873 | ₩32,277 | ₩37,859 | +13.24% | 25.4만 |
|---|
| 2026.08.24 | ₩33,625 | ₩36,376 | ₩32,397 | ₩33,692 | +0.20% | 22.5만 |
|---|
| 2026.08.21 | ₩39,528 | ₩41,397 | ₩32,277 | ₩33,118 | -16.22% | 45.3만 |
|---|
| 2026.08.20 | ₩33,185 | ₩37,364 | ₩33,118 | ₩37,364 | +12.60% | 41.8만 |
|---|
| 2026.08.19 | ₩30,047 | ₩33,545 | ₩27,242 | ₩32,050 | +6.67% | 49.1만 |
|---|
| 2026.08.18 | ₩32,744 | ₩34,253 | ₩30,100 | ₩30,661 | -6.36% | 36.8만 |
|---|
| 2026.08.17 | ₩31,382 | ₩34,694 | ₩30,848 | ₩34,694 | +10.55% | 35.8만 |
|---|
| 2026.08.14 | ₩30,547 | ₩32,624 | ₩29,379 | ₩31,195 | +2.12% | 34.8만 |
|---|
| 2026.08.13 | ₩34,921 | ₩37,565 | ₩31,382 | ₩32,010 | -8.34% | 65.5만 |
|---|
| 2026.08.12 | ₩40,529 | ₩42,399 | ₩35,482 | ₩35,869 | -11.50% | 54.4만 |
|---|
| 2026.08.11 | ₩46,739 | ₩47,237 | ₩32,717 | ₩35,568 | -23.90% | 101.3만 |
|---|
| 2026.08.10 | ₩35,588 | ₩35,962 | ₩31,916 | ₩32,851 | -7.69% | 14만 |
|---|
| 2026.08.07 | ₩42,853 | ₩42,853 | ₩36,683 | ₩36,683 | -14.40% | 13.4만 |
|---|
| 2026.08.06 | ₩38,727 | ₩44,469 | ₩37,431 | ₩39,595 | +2.24% | 19.3만 |
|---|
| 2026.08.05 | ₩44,082 | ₩49,597 | ₩40,344 | ₩40,997 | -7.00% | 21.7만 |
|---|
| 2026.08.04 | ₩40,062 | ₩43,728 | ₩38,793 | ₩41,291 | +3.07% | 13.9만 |
|---|
| 2026.08.03 | ₩33,852 | ₩41,317 | ₩33,342 | ₩40,596 | +19.92% | 12만 |
|---|
| 2026.07.31 | ₩46,646 | ₩46,739 | ₩35,749 | ₩36,243 | -22.30% | 8.1만 |
|---|
| 2026.07.30 | ₩37,031 | ₩45,671 | ₩37,031 | ₩43,935 | +18.64% | 22.1만 |
|---|
| 2026.07.29 | ₩41,117 | ₩41,117 | ₩30,475 | ₩30,915 | -24.81% | 11.3만 |
|---|
| 2026.07.28 | ₩41,397 | ₩43,828 | ₩38,192 | ₩42,960 | +3.77% | 6.9만 |
|---|
| 2026.07.27 | ₩49,543 | ₩49,864 | ₩42,726 | ₩46,178 | -6.79% | 6.4만 |
|---|
| 2026.07.24 | ₩51,960 | ₩53,817 | ₩47,807 | ₩48,622 | -6.43% | 5.9만 |
|---|
| 2026.07.23 | ₩52,174 | ₩60,723 | ₩52,174 | ₩54,858 | +5.14% | 25.6만 |
|---|
| 2026.07.22 | ₩41,865 | ₩54,017 | ₩41,865 | ₩52,695 | +25.87% | 23.9만 |
|---|
| 2026.07.21 | ₩40,823 | ₩45,804 | ₩39,328 | ₩44,990 | +10.21% | 15.3만 |
|---|
| 2026.07.20 | ₩35,949 | ₩39,461 | ₩34,560 | ₩38,793 | +7.91% | 10.6만 |
|---|
| 2026.07.17 | ₩31,809 | ₩35,829 | ₩29,986 | ₩32,944 | +3.57% | 11.6만 |
|---|
| 2026.07.16 | ₩37,391 | ₩38,139 | ₩33,031 | ₩35,068 | -6.21% | 9.9만 |
|---|
| 2026.07.15 | ₩41,531 | ₩42,332 | ₩37,471 | ₩40,182 | -3.25% | 10.7만 |
|---|
| 2026.07.14 | ₩43,841 | ₩45,163 | ₩38,366 | ₩40,610 | -7.37% | 17.1만 |
|---|
| 2026.07.13 | ₩42,332 | ₩42,973 | ₩37,431 | ₩40,823 | -3.56% | 5.9만 |
|---|
| 2026.07.10 | ₩46,739 | ₩46,739 | ₩42,346 | ₩44,068 | -5.71% | 5.4만 |
|---|
| 2026.07.09 | ₩48,328 | ₩50,451 | ₩45,711 | ₩46,459 | -3.87% | 17.4만 |
|---|
| 2026.07.08 | ₩44,228 | ₩47,901 | ₩42,372 | ₩44,789 | +1.27% | 8.8만 |
|---|
| 2026.07.07 | ₩50,118 | ₩50,118 | ₩42,794 | ₩45,230 | -9.75% | 5.2만 |
|---|
| 2026.07.06 | ₩52,975 | ₩59,866 | ₩52,535 | ₩53,055 | +0.15% | 13.3만 |
|---|
| 2026.07.02 | ₩59,011 | ₩59,011 | ₩47,181 | ₩49,891 | -15.46% | 9.8만 |
|---|
| 2026.07.01 | ₩74,916 | ₩74,916 | ₩58,891 | ₩59,118 | -21.09% | 27.3만 |
|---|
| 2026.06.30 | ₩80,418 | ₩80,418 | ₩72,779 | ₩78,762 | -2.06% | 15.7만 |
|---|
| 2026.06.29 | ₩88,297 | ₩89,085 | ₩72,152 | ₩80,872 | -8.41% | 23.3만 |
|---|
| 2026.06.26 | ₩74,789 | ₩87,869 | ₩73,340 | ₩85,305 | +14.06% | 17.1만 |
|---|
| 2026.06.25 | ₩84,237 | ₩84,237 | ₩69,454 | ₩81,726 | -2.98% | 19만 |
|---|
| 2026.06.24 | ₩86,133 | ₩86,667 | ₩75,690 | ₩79,857 | -7.29% | 38.8만 |
|---|
| 2026.06.23 | ₩77,186 | ₩92,002 | ₩76,786 | ₩87,362 | +13.18% | 16.1만 |
|---|
| 2026.06.22 | ₩88,136 | ₩97,431 | ₩85,158 | ₩87,429 | -0.80% | 17.1만 |
|---|
| 2026.06.18 | ₩86,053 | ₩88,030 | ₩81,900 | ₩84,584 | -1.71% | 9.5만 |
|---|
| 2026.06.17 | ₩80,585 | ₩88,497 | ₩78,882 | ₩80,778 | +0.24% | 23.9만 |
|---|
| 2026.06.16 | ₩79,750 | ₩86,788 | ₩79,750 | ₩80,378 | +0.79% | 23.3만 |
|---|
| 2026.06.15 | ₩85,826 | ₩86,294 | ₩79,737 | ₩80,565 | -6.13% | 19.8만 |
|---|
| 2026.06.12 | ₩76,118 | ₩81,540 | ₩75,036 | ₩76,145 | +0.04% | 6.8만 |
|---|
| 2026.06.11 | ₩64,032 | ₩75,357 | ₩63,672 | ₩73,647 | +15.02% | 25.2만 |
|---|
| 2026.06.10 | ₩67,585 | ₩71,778 | ₩61,168 | ₩62,857 | -6.99% | 7.5만 |
|---|
| 2026.06.09 | ₩75,557 | ₩80,124 | ₩62,483 | ₩69,861 | -7.54% | 19.7만 |
|---|
| 2026.06.08 | ₩70,122 | ₩74,195 | ₩65,188 | ₩71,965 | +2.63% | 9.8만 |
|---|
| 2026.06.05 | ₩78,628 | ₩78,628 | ₩63,018 | ₩66,623 | -15.27% | 11.4만 |
|---|
| 2026.06.04 | ₩76,852 | ₩87,295 | ₩76,118 | ₩84,317 | +9.71% | 7.9만 |
|---|
| 2026.06.03 | ₩85,265 | ₩90,807 | ₩82,795 | ₩85,345 | +0.09% | 6.4만 |
|---|
| 2026.06.02 | ₩88,657 | ₩93,364 | ₩81,513 | ₩83,529 | -5.78% | 26.1만 |
|---|
| 2026.06.01 | ₩79,443 | ₩92,717 | ₩74,796 | ₩89,044 | +12.09% | 22.6만 |
|---|
| 2026.05.29 | ₩85,452 | ₩86,587 | ₩79,296 | ₩82,835 | -3.06% | 43.2만 |
|---|
| 2026.05.28 | ₩80,778 | ₩91,094 | ₩78,575 | ₩86,467 | +7.04% | 10.3만 |
|---|
| 2026.05.27 | ₩79,483 | ₩84,325 | ₩74,849 | ₩81,873 | +3.01% | 41.9만 |
|---|
| 2026.05.26 | ₩71,711 | ₩77,881 | ₩71,711 | ₩76,906 | +7.24% | 26.5만 |
|---|
| 2026.05.22 | ₩68,907 | ₩71,103 | ₩67,358 | ₩67,985 | -1.34% | 35만 |
|---|
| 2026.05.21 | ₩65,314 | ₩69,614 | ₩63,432 | ₩68,239 | +4.48% | 22.5만 |
|---|
| 2026.05.20 | ₩60,767 | ₩66,490 | ₩60,200 | ₩64,032 | +5.37% | 7.8만 |
|---|
| 2026.05.19 | ₩58,384 | ₩60,627 | ₩53,536 | ₩58,651 | +0.46% | 41.1만 |
|---|
| 2026.05.18 | ₩62,590 | ₩63,514 | ₩57,876 | ₩61,388 | -1.92% | 31.5만 |
|---|
| 2026.05.15 | ₩64,633 | ₩66,837 | ₩61,014 | ₩63,004 | -2.52% | 38.7만 |
|---|
| 2026.05.14 | ₩71,711 | ₩72,980 | ₩65,728 | ₩69,841 | -2.61% | 35.2만 |
|---|
| 2026.05.13 | ₩70,456 | ₩73,687 | ₩66,863 | ₩71,658 | +1.71% | 20.3만 |
|---|
| 2026.05.12 | ₩69,441 | ₩72,145 | ₩62,937 | ₩69,521 | +0.12% | 35만 |
|---|
| 2026.05.11 | ₩65,795 | ₩76,979 | ₩65,795 | ₩74,168 | +12.73% | 40.5만 |
|---|
| 2026.05.08 | ₩69,347 | ₩69,347 | ₩62,417 | ₩67,371 | -2.85% | 39.9만 |
|---|
| 2026.05.07 | ₩64,340 | ₩67,691 | ₩60,795 | ₩67,691 | +5.21% | 27.5만 |
|---|
| 2026.05.06 | ₩59,185 | ₩65,461 | ₩58,918 | ₩65,461 | +10.60% | 53.3만 |
|---|
| 2026.05.05 | ₩43,801 | ₩49,410 | ₩43,801 | ₩48,929 | +11.71% | 53만 |
|---|
| 2026.05.04 | ₩41,397 | ₩43,401 | ₩39,882 | ₩41,664 | +0.65% | 27.6만 |
|---|
| 2026.05.01 | ₩40,997 | ₩45,083 | ₩39,728 | ₩41,197 | +0.49% | 61.6만 |
|---|
| 2026.04.30 | ₩32,651 | ₩36,029 | ₩32,577 | ₩35,896 | +9.94% | 14.8만 |
|---|
| 2026.04.29 | ₩33,345 | ₩33,345 | ₩28,337 | ₩31,115 | -6.69% | 31.2만 |
|---|
| 2026.04.28 | ₩37,498 | ₩37,498 | ₩33,251 | ₩33,442 | -10.82% | 25.6만 |
|---|
| 2026.04.27 | ₩42,252 | ₩43,761 | ₩39,942 | ₩41,251 | -2.37% | 15.9만 |
|---|
| 2026.04.24 | ₩42,733 | ₩44,736 | ₩41,210 | ₩42,693 | -0.09% | 17.6만 |
|---|
| 2026.04.23 | ₩41,130 | ₩44,549 | ₩39,101 | ₩41,104 | -0.06% | 15만 |
|---|
| 2026.04.22 | ₩40,983 | ₩43,133 | ₩40,862 | ₩42,265 | +3.13% | 12.8만 |
|---|
| 2026.04.21 | ₩42,025 | ₩42,025 | ₩37,431 | ₩37,658 | -10.39% | 9.7만 |
|---|
| 2026.04.20 | ₩39,595 | ₩42,733 | ₩38,646 | ₩40,810 | +3.07% | 16만 |
|---|
| 2026.04.17 | ₩37,872 | ₩42,403 | ₩36,483 | ₩40,863 | +7.90% | 26.8만 |
|---|
| 2026.04.16 | ₩38,980 | ₩39,080 | ₩32,684 | ₩36,002 | -7.64% | 45.4만 |
|---|
| 2026.04.15 | ₩39,401 | ₩40,169 | ₩34,720 | ₩38,286 | -2.83% | 39.9만 |
|---|
| 2026.04.14 | ₩40,610 | ₩44,789 | ₩40,449 | ₩41,491 | +2.17% | 15.5만 |
|---|
| 2026.04.13 | ₩33,091 | ₩38,366 | ₩32,010 | ₩38,166 | +15.33% | 14.2만 |
|---|
| 2026.04.10 | ₩36,069 | ₩37,137 | ₩34,774 | ₩34,801 | -3.52% | 13.1만 |
|---|
| 2026.04.09 | ₩32,637 | ₩37,258 | ₩32,450 | ₩35,321 | +8.22% | 17.7만 |
|---|
| 2026.04.08 | ₩30,647 | ₩33,719 | ₩30,193 | ₩33,105 | +8.02% | 35.6만 |
|---|
| 2026.04.07 | ₩22,515 | ₩26,094 | ₩22,515 | ₩26,094 | +15.90% | 10.9만 |
|---|
| 2026.04.06 | ₩22,315 | ₩24,304 | ₩22,315 | ₩23,703 | +6.22% | 15.5만 |
|---|
| 2026.04.02 | ₩18,308 | ₩21,993 | ₩18,308 | ₩21,553 | +17.72% | 24.1만 |
|---|
| 2026.04.01 | ₩20,979 | ₩21,567 | ₩20,251 | ₩20,619 | -1.72% | 14.9만 |
|---|
| 2026.03.31 | ₩19,283 | ₩20,298 | ₩17,508 | ₩20,044 | +3.95% | 19.9만 |
|---|
| 2026.03.30 | ₩22,234 | ₩22,608 | ₩17,307 | ₩18,348 | -17.48% | 30.2만 |
|---|
| 2026.03.27 | ₩24,919 | ₩24,919 | ₩21,193 | ₩21,647 | -13.13% | 28.8만 |
|---|
| 2026.03.26 | ₩29,512 | ₩29,512 | ₩24,865 | ₩26,201 | -11.22% | 21.8만 |
|---|
| 2026.03.25 | ₩29,646 | ₩31,292 | ₩28,351 | ₩31,008 | +4.59% | 23.6만 |
|---|
| 2026.03.24 | ₩26,842 | ₩29,112 | ₩26,761 | ₩27,750 | +3.38% | 9.3만 |
|---|
| 2026.03.23 | ₩24,945 | ₩28,604 | ₩24,611 | ₩27,843 | +11.62% | 20.2만 |
|---|
| 2026.03.20 | ₩26,334 | ₩27,135 | ₩22,942 | ₩24,371 | -7.45% | 15.5만 |
|---|
| 2026.03.19 | ₩25,513 | ₩28,043 | ₩24,117 | ₩27,376 | +7.30% | 13.9만 |
|---|
| 2026.03.18 | ₩28,724 | ₩29,486 | ₩26,641 | ₩27,242 | -5.16% | 31만 |
|---|
| 2026.03.17 | ₩27,923 | ₩30,804 | ₩27,723 | ₩29,646 | +6.17% | 29.7만 |
|---|
| 2026.03.16 | ₩29,806 | ₩30,367 | ₩27,723 | ₩28,604 | -4.03% | 33.4만 |
|---|
| 2026.03.13 | ₩31,048 | ₩33,251 | ₩27,082 | ₩27,098 | -12.72% | 28.9만 |
|---|
| 2026.03.12 | ₩29,486 | ₩30,067 | ₩26,842 | ₩29,085 | -1.36% | 13.9만 |
|---|
| 2026.03.11 | ₩30,367 | ₩32,210 | ₩28,604 | ₩30,487 | +0.40% | 24만 |
|---|
| 2026.03.10 | ₩31,048 | ₩32,755 | ₩29,365 | ₩29,686 | -4.39% | 20만 |
|---|
| 2026.03.09 | ₩26,721 | ₩30,327 | ₩25,580 | ₩30,087 | +12.59% | 18.2만 |
|---|
| 2026.03.06 | ₩32,050 | ₩32,050 | ₩26,922 | ₩27,963 | -12.75% | 28.1만 |
|---|
| 2026.03.05 | ₩38,580 | ₩39,060 | ₩31,809 | ₩34,333 | -11.01% | 28.9만 |
|---|
| 2026.03.04 | ₩35,174 | ₩40,703 | ₩34,373 | ₩38,780 | +10.25% | 28.4만 |
|---|
| 2026.03.03 | ₩35,695 | ₩38,059 | ₩32,731 | ₩33,412 | -6.40% | 40.4만 |
|---|
| 2026.03.02 | ₩34,453 | ₩40,903 | ₩34,453 | ₩38,860 | +12.79% | 24.1만 |
|---|
| 2026.02.27 | ₩40,182 | ₩41,212 | ₩35,695 | ₩38,299 | -4.69% | 24.9만 |
|---|
| 2026.02.26 | ₩40,663 | ₩42,706 | ₩39,521 | ₩42,185 | +3.74% | 22.4만 |
|---|
| 2026.02.25 | ₩41,865 | ₩43,748 | ₩40,583 | ₩42,225 | +0.86% | 28.7만 |
|---|
| 2026.02.24 | ₩35,855 | ₩40,703 | ₩34,453 | ₩39,301 | +9.61% | 19.4만 |
|---|
| 2026.02.23 | ₩33,452 | ₩37,117 | ₩33,131 | ₩35,615 | +6.47% | 10.4만 |
|---|
| 2026.02.20 | ₩38,580 | ₩42,866 | ₩34,553 | ₩35,855 | -7.06% | 30.5만 |
|---|
| 2026.02.19 | ₩34,053 | ₩38,500 | ₩33,492 | ₩38,339 | +12.59% | 21만 |
|---|
| 2026.02.18 | ₩33,492 | ₩37,578 | ₩33,292 | ₩35,214 | +5.14% | 25.6만 |
|---|
| 2026.02.17 | ₩31,969 | ₩33,211 | ₩29,085 | ₩31,689 | -0.88% | 14.2만 |
|---|
| 2026.02.13 | ₩30,808 | ₩35,695 | ₩29,085 | ₩34,253 | +11.18% | 20.8만 |
|---|
| 2026.02.12 | ₩32,370 | ₩34,173 | ₩28,805 | ₩29,886 | -7.67% | 15.1만 |
|---|
| 2026.02.11 | ₩32,851 | ₩33,892 | ₩30,415 | ₩32,570 | -0.85% | 19.1만 |
|---|
| 2026.02.10 | ₩31,849 | ₩34,894 | ₩31,789 | ₩32,610 | +2.39% | 15.4만 |
|---|
| 2026.02.09 | ₩28,564 | ₩34,013 | ₩28,444 | ₩33,532 | +17.39% | 26.3만 |
|---|
| 2026.02.06 | ₩26,040 | ₩31,609 | ₩25,279 | ₩31,168 | +19.69% | 26.3만 |
|---|
| 2026.02.05 | ₩29,085 | ₩31,849 | ₩21,353 | ₩22,435 | -22.87% | 35.5만 |
|---|
| 2026.02.04 | ₩36,336 | ₩36,336 | ₩28,464 | ₩31,849 | -12.35% | 25.6만 |
|---|
| 2026.02.03 | ₩38,259 | ₩41,805 | ₩34,670 | ₩37,658 | -1.57% | 24.1만 |
|---|
| 2026.02.02 | ₩36,496 | ₩39,942 | ₩35,174 | ₩37,538 | +2.85% | 29.5만 |
|---|
| 2026.01.30 | ₩43,187 | ₩44,449 | ₩37,378 | ₩38,580 | -10.67% | 33.4만 |
|---|
| 2026.01.29 | ₩48,715 | ₩48,715 | ₩41,544 | ₩46,712 | -4.11% | 26.3만 |
|---|
| 2026.01.28 | ₩50,999 | ₩52,842 | ₩47,994 | ₩50,158 | -1.65% | 16만 |
|---|
| 2026.01.27 | ₩43,628 | ₩50,999 | ₩42,826 | ₩50,318 | +15.34% | 23.1만 |
|---|
| 2026.01.26 | ₩48,195 | ₩48,195 | ₩43,207 | ₩43,267 | -10.22% | 28.1만 |
|---|
| 2026.01.23 | ₩47,794 | ₩55,806 | ₩45,150 | ₩49,156 | +2.85% | 25.7만 |
|---|
| 2026.01.22 | ₩50,718 | ₩51,319 | ₩46,712 | ₩48,155 | -5.06% | 11.6만 |
|---|
| 2026.01.21 | ₩55,526 | ₩58,210 | ₩47,554 | ₩49,517 | -10.82% | 24.6만 |
|---|
| 2026.01.20 | ₩53,162 | ₩60,053 | ₩52,481 | ₩54,484 | +2.49% | 23.8만 |
|---|
| 2026.01.16 | ₩53,323 | ₩62,573 | ₩50,879 | ₩61,816 | +15.93% | 59.6만 |
|---|
| 2026.01.15 | ₩49,036 | ₩51,199 | ₩46,472 | ₩46,592 | -4.98% | 22.9만 |
|---|
| 2026.01.14 | ₩51,359 | ₩54,845 | ₩48,315 | ₩51,359 | 0.00% | 26.3만 |
|---|
| 2026.01.13 | ₩48,034 | ₩49,116 | ₩44,669 | ₩48,034 | 0.00% | 17.2만 |
|---|
| 2026.01.12 | ₩39,942 | ₩46,552 | ₩38,860 | ₩46,552 | +16.55% | 12.7만 |
|---|
| 2026.01.09 | ₩41,664 | ₩44,473 | ₩39,942 | ₩40,463 | -2.88% | 14.1만 |
|---|
| 2026.01.08 | ₩38,740 | ₩41,464 | ₩38,059 | ₩39,501 | +1.96% | 13.1만 |
|---|
| 2026.01.07 | ₩38,339 | ₩40,703 | ₩36,897 | ₩40,463 | +5.54% | 14.8만 |
|---|
| 2026.01.06 | ₩38,059 | ₩40,082 | ₩35,815 | ₩38,780 | +1.89% | 17.7만 |
|---|
| 2026.01.05 | ₩37,578 | ₩38,700 | ₩35,775 | ₩37,939 | +0.96% | 26.1만 |
|---|
| 2026.01.02 | ₩29,646 | ₩35,775 | ₩28,204 | ₩34,974 | +17.97% | 34.1만 |
|---|
| 2025.12.31 | ₩28,684 | ₩30,006 | ₩28,083 | ₩28,244 | -1.54% | 31.6만 |
|---|
| 2025.12.30 | ₩33,492 | ₩34,373 | ₩28,484 | ₩28,684 | -14.35% | 41.8만 |
|---|
| 2025.12.29 | ₩49,216 | ₩52,882 | ₩48,315 | ₩49,517 | +0.61% | 6.6만 |
|---|
| 2025.12.26 | ₩56,728 | ₩56,728 | ₩50,999 | ₩51,400 | -9.39% | 4.7만 |
|---|
| 2025.12.24 | ₩55,085 | ₩55,446 | ₩52,481 | ₩55,446 | +0.65% | 6.3만 |
|---|
| 2025.12.23 | ₩56,367 | ₩58,006 | ₩53,242 | ₩53,443 | -5.19% | 9.4만 |
|---|
| 2025.12.22 | ₩64,780 | ₩65,141 | ₩58,611 | ₩59,732 | -7.79% | 9.7만 |
|---|
| 2025.12.19 | ₩55,366 | ₩60,734 | ₩54,204 | ₩60,694 | +9.62% | 8.4만 |
|---|
| 2025.12.18 | ₩52,682 | ₩54,564 | ₩50,078 | ₩51,880 | -1.52% | 10.1만 |
|---|
| 2025.12.17 | ₩54,645 | ₩56,688 | ₩47,834 | ₩48,355 | -11.51% | 13.1만 |
|---|
| 2025.12.16 | ₩54,805 | ₩55,726 | ₩49,877 | ₩52,762 | -3.73% | 9.2만 |
|---|
| 2025.12.15 | ₩68,506 | ₩68,726 | ₩52,922 | ₩54,685 | -20.18% | 14.2만 |
|---|
| 2025.12.12 | ₩73,874 | ₩78,261 | ₩66,904 | ₩69,107 | -6.45% | 13.8만 |
|---|
| 2025.12.11 | ₩69,107 | ₩73,914 | ₩63,618 | ₩73,834 | +6.84% | 15.7만 |
|---|
| 2025.12.10 | ₩70,910 | ₩74,195 | ₩67,933 | ₩72,352 | +2.03% | 10.6만 |
|---|
| 2025.12.09 | ₩63,899 | ₩75,557 | ₩62,096 | ₩71,831 | +12.41% | 13.8만 |
|---|
| 2025.12.08 | ₩68,025 | ₩70,589 | ₩65,101 | ₩66,703 | -1.94% | 5.6만 |
|---|
| 2025.12.05 | ₩69,508 | ₩71,110 | ₩64,500 | ₩66,823 | -3.86% | 11.1만 |
|---|
| 2025.12.04 | ₩71,390 | ₩75,212 | ₩69,488 | ₩72,993 | +2.24% | 8.5만 |
|---|
| 2025.12.03 | ₩69,027 | ₩73,734 | ₩66,944 | ₩73,554 | +6.56% | 12.1만 |
|---|
| 2025.12.02 | ₩75,597 | ₩79,183 | ₩69,668 | ₩69,708 | -7.79% | 17.8만 |
|---|
| 2025.12.01 | ₩69,227 | ₩75,337 | ₩66,383 | ₩72,272 | +4.40% | 14.5만 |
|---|
| 2025.11.28 | ₩73,754 | ₩83,209 | ₩73,614 | ₩78,842 | +6.90% | 16.9만 |
|---|
| 2025.11.26 | ₩65,742 | ₩70,629 | ₩61,916 | ₩68,426 | +4.08% | 19.6만 |
|---|
| 2025.11.25 | ₩57,249 | ₩63,739 | ₩52,682 | ₩63,498 | +10.92% | 14.9만 |
|---|
| 2025.11.24 | ₩53,082 | ₩59,272 | ₩51,019 | ₩59,091 | +11.32% | 12.5만 |
|---|
| 2025.11.21 | ₩48,615 | ₩51,480 | ₩44,789 | ₩49,677 | +2.18% | 23.1만 |
|---|
| 2025.11.20 | ₩60,894 | ₩63,418 | ₩50,358 | ₩50,398 | -17.24% | 21.7만 |
|---|
| 2025.11.19 | ₩60,614 | ₩64,700 | ₩52,762 | ₩55,245 | -8.86% | 16.9만 |
|---|
| 2025.11.18 | ₩57,209 | ₩63,298 | ₩56,676 | ₩60,974 | +6.58% | 16.4만 |
|---|
| 2025.11.17 | ₩59,111 | ₩63,282 | ₩55,646 | ₩60,293 | +2.00% | 29.1만 |
|---|
| 2025.11.14 | ₩48,956 | ₩65,662 | ₩48,956 | ₩61,295 | +25.20% | 28.1만 |
|---|
| 2025.11.13 | ₩71,591 | ₩73,113 | ₩57,649 | ₩60,694 | -15.22% | 20.1만 |
|---|
| 2025.11.12 | ₩85,773 | ₩85,773 | ₩72,272 | ₩76,278 | -11.07% | 28만 |
|---|
| 2025.11.11 | ₩91,381 | ₩91,381 | ₩80,645 | ₩83,169 | -8.99% | 13.9만 |
|---|
| 2025.11.10 | ₩103,360 | ₩103,841 | ₩94,146 | ₩96,189 | -6.94% | 8.4만 |
|---|
| 2025.11.07 | ₩88,337 | ₩94,586 | ₩81,927 | ₩93,545 | +5.90% | 13.4만 |
|---|
| 2025.11.06 | ₩115,339 | ₩115,839 | ₩96,710 | ₩97,190 | -15.73% | 11만 |
|---|
| 2025.11.05 | ₩123,070 | ₩125,234 | ₩110,331 | ₩117,662 | -4.39% | 20.1만 |
|---|
| 2025.11.04 | ₩126,676 | ₩143,662 | ₩118,904 | ₩121,668 | -3.95% | 26.5만 |
|---|
| 2025.11.03 | ₩138,214 | ₩155,641 | ₩131,243 | ₩141,699 | +2.52% | 29.1만 |
|---|
| 2025.10.31 | ₩156,642 | ₩158,726 | ₩123,111 | ₩130,242 | -16.85% | 31.2만 |
|---|
| 2025.10.30 | ₩152,436 | ₩158,605 | ₩142,541 | ₩148,109 | -2.84% | 18.5만 |
|---|
| 2025.10.29 | ₩161,710 | ₩169,703 | ₩148,229 | ₩163,814 | +1.30% | 9.8만 |
|---|
| 2025.10.28 | ₩178,316 | ₩180,748 | ₩153,550 | ₩156,041 | -12.49% | 18.6만 |
|---|
| 2025.10.27 | ₩168,060 | ₩185,026 | ₩158,025 | ₩178,196 | +6.03% | 21.3만 |
|---|
| 2025.10.24 | ₩155,360 | ₩161,770 | ₩148,646 | ₩155,601 | +0.15% | 9.1만 |
|---|
| 2025.10.23 | ₩127,277 | ₩148,870 | ₩125,755 | ₩143,021 | +12.37% | 14.6만 |
|---|
| 2025.10.22 | ₩143,021 | ₩145,866 | ₩115,018 | ₩123,030 | -13.98% | 11.6만 |
|---|
| 2025.10.21 | ₩164,655 | ₩169,302 | ₩145,064 | ₩147,869 | -10.19% | 18.6만 |
|---|
| 2025.10.20 | ₩154,239 | ₩175,271 | ₩149,351 | ₩168,461 | +9.22% | 15.6만 |
|---|
| 2025.10.17 | ₩126,035 | ₩143,983 | ₩119,393 | ₩140,457 | +11.44% | 17만 |
|---|
| 2025.10.16 | ₩175,171 | ₩175,171 | ₩131,283 | ₩133,166 | -23.98% | 22.5만 |
|---|
| 2025.10.15 | ₩187,530 | ₩189,694 | ₩165,777 | ₩174,791 | -6.79% | 8.5만 |
|---|
| 2025.10.14 | ₩156,282 | ₩187,686 | ₩144,103 | ₩176,754 | +13.10% | 14.8만 |
|---|
| 2025.10.13 | ₩167,619 | ₩174,069 | ₩157,684 | ₩170,584 | +1.77% | 8.3만 |
|---|
| 2025.10.10 | ₩188,972 | ₩205,318 | ₩154,002 | ₩159,206 | -15.75% | 28.2만 |
|---|