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 | ₩21,548 | ₩21,548 | ₩20,368 | ₩21,226 | -1.49% | 15.1만 |
| 2026.10.08 | ₩25,112 | ₩25,112 | ₩19,852 | ₩21,159 | -15.74% | 48.8만 |
| 2026.10.07 | ₩25,661 | ₩26,010 | ₩23,973 | ₩25,943 | +1.10% | 15.3만 |
| 2026.10.06 | ₩28,810 | ₩29,145 | ₩26,975 | ₩27,095 | -5.95% | 16.1만 |
| 2026.10.05 | ₩29,695 | ₩29,882 | ₩27,290 | ₩28,167 | -5.14% | 18.7만 |
| 2026.10.02 | ₩31,008 | ₩33,474 | ₩28,408 | ₩29,467 | -4.97% | 19만 |
| 2026.10.01 | ₩30,552 | ₩30,686 | ₩26,664 | ₩29,226 | -4.34% | 28.2만 |
| 2026.09.30 | ₩36,851 | ₩36,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,847 |
| -16.29% |
| 14.3만 |
| 2026.09.29 | ₩37,842 | ₩37,842 | ₩34,733 | ₩34,733 | -8.22% | 18.2만 |
|---|
| 2026.09.28 | ₩39,249 | ₩39,249 | ₩35,511 | ₩35,899 | -8.54% | 32.3만 |
|---|
| 2026.09.25 | ₩43,470 | ₩43,470 | ₩38,271 | ₩40,696 | -6.38% | 19.5만 |
|---|
| 2026.09.24 | ₩44,971 | ₩47,758 | ₩42,479 | ₩42,479 | -5.54% | 20만 |
|---|
| 2026.09.23 | ₩46,981 | ₩49,299 | ₩46,820 | ₩47,383 | +0.86% | 14.1만 |
|---|
| 2026.09.22 | ₩44,087 | ₩49,715 | ₩43,757 | ₩48,154 | +9.22% | 17.8만 |
|---|
| 2026.09.21 | ₩47,571 | ₩48,562 | ₩44,542 | ₩45,400 | -4.56% | 39.9만 |
|---|
| 2026.09.18 | ₩39,919 | ₩44,810 | ₩38,712 | ₩43,926 | +10.04% | 25.2만 |
|---|
| 2026.09.17 | ₩35,417 | ₩37,869 | ₩33,769 | ₩37,467 | +5.79% | 21.9만 |
|---|
| 2026.09.16 | ₩31,155 | ₩34,425 | ₩31,155 | ₩32,763 | +5.16% | 21.7만 |
|---|
| 2026.09.15 | ₩33,219 | ₩33,916 | ₩30,083 | ₩30,820 | -7.22% | 59.3만 |
|---|
| 2026.09.14 | ₩32,562 | ₩36,355 | ₩32,093 | ₩34,700 | +6.56% | 34.5만 |
|---|
| 2026.09.11 | ₩36,462 | ₩38,526 | ₩35,149 | ₩36,636 | +0.48% | 39.1만 |
|---|
| 2026.09.10 | ₩35,846 | ₩37,789 | ₩34,372 | ₩34,841 | -2.80% | 33.3만 |
|---|
| 2026.09.09 | ₩40,616 | ₩41,139 | ₩37,387 | ₩39,048 | -3.86% | 18.9만 |
|---|
| 2026.09.08 | ₩38,124 | ₩41,688 | ₩37,869 | ₩39,624 | +3.94% | 47.3만 |
|---|
| 2026.09.04 | ₩34,439 | ₩38,191 | ₩34,432 | ₩38,191 | +10.89% | 67.8만 |
|---|
| 2026.09.03 | ₩28,341 | ₩36,060 | ₩28,100 | ₩35,846 | +26.48% | 87만 |
|---|
| 2026.09.02 | ₩25,072 | ₩29,141 | ₩24,790 | ₩28,422 | +13.36% | 38.3만 |
|---|
| 2026.09.01 | ₩28,234 | ₩28,234 | ₩25,621 | ₩25,956 | -8.07% | 66.6만 |
|---|
| 2026.08.31 | ₩29,815 | ₩29,956 | ₩27,377 | ₩29,829 | +0.04% | 29.8만 |
|---|
| 2026.08.28 | ₩35,511 | ₩35,511 | ₩29,072 | ₩29,722 | -16.30% | 42.8만 |
|---|
| 2026.08.27 | ₩37,025 | ₩39,852 | ₩35,953 | ₩36,529 | -1.34% | 46.1만 |
|---|
| 2026.08.26 | ₩36,743 | ₩38,191 | ₩35,296 | ₩35,738 | -2.74% | 15.3만 |
|---|
| 2026.08.25 | ₩33,547 | ₩39,008 | ₩32,388 | ₩37,990 | +13.24% | 25.4만 |
|---|
| 2026.08.24 | ₩33,742 | ₩36,502 | ₩32,509 | ₩33,809 | +0.20% | 22.5만 |
|---|
| 2026.08.21 | ₩39,665 | ₩41,541 | ₩32,388 | ₩33,232 | -16.22% | 45.3만 |
|---|
| 2026.08.20 | ₩33,299 | ₩37,494 | ₩33,232 | ₩37,494 | +12.60% | 41.8만 |
|---|
| 2026.08.19 | ₩30,150 | ₩33,661 | ₩27,336 | ₩32,160 | +6.67% | 49.1만 |
|---|
| 2026.08.18 | ₩32,857 | ₩34,372 | ₩30,204 | ₩30,767 | -6.36% | 36.8만 |
|---|
| 2026.08.17 | ₩31,490 | ₩34,814 | ₩30,954 | ₩34,814 | +10.55% | 35.8만 |
|---|
| 2026.08.14 | ₩30,653 | ₩32,737 | ₩29,480 | ₩31,303 | +2.12% | 34.8만 |
|---|
| 2026.08.13 | ₩35,042 | ₩37,695 | ₩31,490 | ₩32,120 | -8.34% | 65.5만 |
|---|
| 2026.08.12 | ₩40,670 | ₩42,546 | ₩35,604 | ₩35,993 | -11.50% | 54.4만 |
|---|
| 2026.08.11 | ₩46,901 | ₩47,401 | ₩32,830 | ₩35,691 | -23.90% | 101.3만 |
|---|
| 2026.08.10 | ₩35,712 | ₩36,087 | ₩32,026 | ₩32,964 | -7.69% | 14만 |
|---|
| 2026.08.07 | ₩43,001 | ₩43,001 | ₩36,810 | ₩36,810 | -14.40% | 13.4만 |
|---|
| 2026.08.06 | ₩38,861 | ₩44,623 | ₩37,561 | ₩39,732 | +2.24% | 19.3만 |
|---|
| 2026.08.05 | ₩44,234 | ₩49,768 | ₩40,483 | ₩41,139 | -7.00% | 21.7만 |
|---|
| 2026.08.04 | ₩40,201 | ₩43,879 | ₩38,928 | ₩41,433 | +3.07% | 13.9만 |
|---|
| 2026.08.03 | ₩33,970 | ₩41,460 | ₩33,458 | ₩40,737 | +19.92% | 12만 |
|---|
| 2026.07.31 | ₩46,807 | ₩46,901 | ₩35,872 | ₩36,368 | -22.30% | 8.1만 |
|---|
| 2026.07.30 | ₩37,159 | ₩45,829 | ₩37,159 | ₩44,087 | +18.64% | 22.1만 |
|---|
| 2026.07.29 | ₩41,259 | ₩41,259 | ₩30,581 | ₩31,021 | -24.81% | 11.3만 |
|---|
| 2026.07.28 | ₩41,541 | ₩43,979 | ₩38,325 | ₩43,108 | +3.77% | 6.9만 |
|---|
| 2026.07.27 | ₩49,715 | ₩50,036 | ₩42,874 | ₩46,338 | -6.79% | 6.4만 |
|---|
| 2026.07.24 | ₩52,140 | ₩54,003 | ₩47,973 | ₩48,790 | -6.43% | 5.9만 |
|---|
| 2026.07.23 | ₩52,355 | ₩60,933 | ₩52,355 | ₩55,048 | +5.14% | 25.6만 |
|---|
| 2026.07.22 | ₩42,010 | ₩54,204 | ₩42,010 | ₩52,877 | +25.87% | 23.9만 |
|---|
| 2026.07.21 | ₩40,964 | ₩45,963 | ₩39,464 | ₩45,145 | +10.21% | 15.3만 |
|---|
| 2026.07.20 | ₩36,073 | ₩39,598 | ₩34,680 | ₩38,928 | +7.91% | 10.6만 |
|---|
| 2026.07.17 | ₩31,919 | ₩35,953 | ₩30,090 | ₩33,058 | +3.57% | 11.6만 |
|---|
| 2026.07.16 | ₩37,521 | ₩38,271 | ₩33,145 | ₩35,189 | -6.21% | 9.9만 |
|---|
| 2026.07.15 | ₩41,675 | ₩42,479 | ₩37,601 | ₩40,321 | -3.25% | 10.7만 |
|---|
| 2026.07.14 | ₩43,993 | ₩45,319 | ₩38,499 | ₩40,750 | -7.37% | 17.1만 |
|---|
| 2026.07.13 | ₩42,479 | ₩43,122 | ₩37,561 | ₩40,964 | -3.56% | 5.9만 |
|---|
| 2026.07.10 | ₩46,901 | ₩46,901 | ₩42,492 | ₩44,221 | -5.71% | 5.4만 |
|---|
| 2026.07.09 | ₩48,495 | ₩50,626 | ₩45,869 | ₩46,619 | -3.87% | 17.4만 |
|---|
| 2026.07.08 | ₩44,381 | ₩48,067 | ₩42,519 | ₩44,944 | +1.27% | 8.8만 |
|---|
| 2026.07.07 | ₩50,291 | ₩50,291 | ₩42,942 | ₩45,386 | -9.75% | 5.2만 |
|---|
| 2026.07.06 | ₩53,159 | ₩60,073 | ₩52,716 | ₩53,239 | +0.15% | 13.3만 |
|---|
| 2026.07.02 | ₩59,215 | ₩59,215 | ₩47,344 | ₩50,063 | -15.46% | 9.8만 |
|---|
| 2026.07.01 | ₩75,175 | ₩75,175 | ₩59,095 | ₩59,323 | -21.09% | 27.3만 |
|---|
| 2026.06.30 | ₩80,696 | ₩80,696 | ₩73,031 | ₩79,034 | -2.06% | 15.7만 |
|---|
| 2026.06.29 | ₩88,602 | ₩89,393 | ₩72,401 | ₩81,152 | -8.41% | 23.3만 |
|---|
| 2026.06.26 | ₩75,048 | ₩88,173 | ₩73,594 | ₩85,600 | +14.06% | 17.1만 |
|---|
| 2026.06.25 | ₩84,528 | ₩84,528 | ₩69,694 | ₩82,009 | -2.98% | 19만 |
|---|
| 2026.06.24 | ₩86,431 | ₩86,967 | ₩75,952 | ₩80,133 | -7.29% | 38.8만 |
|---|
| 2026.06.23 | ₩77,453 | ₩92,321 | ₩77,051 | ₩87,664 | +13.18% | 16.1만 |
|---|
| 2026.06.22 | ₩88,441 | ₩97,768 | ₩85,453 | ₩87,731 | -0.80% | 17.1만 |
|---|
| 2026.06.18 | ₩86,351 | ₩88,334 | ₩82,183 | ₩84,877 | -1.71% | 9.5만 |
|---|
| 2026.06.17 | ₩80,864 | ₩88,803 | ₩79,155 | ₩81,058 | +0.24% | 23.9만 |
|---|
| 2026.06.16 | ₩80,026 | ₩87,088 | ₩80,026 | ₩80,656 | +0.79% | 23.3만 |
|---|
| 2026.06.15 | ₩86,123 | ₩86,592 | ₩80,013 | ₩80,843 | -6.13% | 19.8만 |
|---|
| 2026.06.12 | ₩76,381 | ₩81,822 | ₩75,296 | ₩76,408 | +0.04% | 6.8만 |
|---|
| 2026.06.11 | ₩64,254 | ₩75,617 | ₩63,892 | ₩73,902 | +15.02% | 25.2만 |
|---|
| 2026.06.10 | ₩67,818 | ₩72,026 | ₩61,380 | ₩63,075 | -6.99% | 7.5만 |
|---|
| 2026.06.09 | ₩75,818 | ₩80,401 | ₩62,700 | ₩70,103 | -7.54% | 19.7만 |
|---|
| 2026.06.08 | ₩70,364 | ₩74,452 | ₩65,413 | ₩72,214 | +2.63% | 9.8만 |
|---|
| 2026.06.05 | ₩78,900 | ₩78,900 | ₩63,236 | ₩66,854 | -15.27% | 11.4만 |
|---|
| 2026.06.04 | ₩77,118 | ₩87,597 | ₩76,381 | ₩84,609 | +9.71% | 7.9만 |
|---|
| 2026.06.03 | ₩85,560 | ₩91,121 | ₩83,081 | ₩85,641 | +0.09% | 6.4만 |
|---|
| 2026.06.02 | ₩88,964 | ₩93,687 | ₩81,795 | ₩83,818 | -5.78% | 26.1만 |
|---|
| 2026.06.01 | ₩79,718 | ₩93,038 | ₩75,055 | ₩89,353 | +12.09% | 22.6만 |
|---|
| 2026.05.29 | ₩85,748 | ₩86,887 | ₩79,570 | ₩83,121 | -3.06% | 43.2만 |
|---|
| 2026.05.28 | ₩81,058 | ₩91,409 | ₩78,847 | ₩86,766 | +7.04% | 10.3만 |
|---|
| 2026.05.27 | ₩79,758 | ₩84,617 | ₩75,108 | ₩82,157 | +3.01% | 41.9만 |
|---|
| 2026.05.26 | ₩71,959 | ₩78,150 | ₩71,959 | ₩77,172 | +7.24% | 26.5만 |
|---|
| 2026.05.22 | ₩69,145 | ₩71,349 | ₩67,591 | ₩68,220 | -1.34% | 35만 |
|---|
| 2026.05.21 | ₩65,540 | ₩69,855 | ₩63,651 | ₩68,475 | +4.48% | 22.5만 |
|---|
| 2026.05.20 | ₩60,978 | ₩66,720 | ₩60,408 | ₩64,254 | +5.37% | 7.8만 |
|---|
| 2026.05.19 | ₩58,586 | ₩60,837 | ₩53,721 | ₩58,854 | +0.46% | 41.1만 |
|---|
| 2026.05.18 | ₩62,807 | ₩63,734 | ₩58,076 | ₩61,601 | -1.92% | 31.5만 |
|---|
| 2026.05.15 | ₩64,857 | ₩67,068 | ₩61,226 | ₩63,222 | -2.52% | 38.7만 |
|---|
| 2026.05.14 | ₩71,959 | ₩73,232 | ₩65,956 | ₩70,083 | -2.61% | 35.2만 |
|---|
| 2026.05.13 | ₩70,699 | ₩73,942 | ₩67,095 | ₩71,905 | +1.71% | 20.3만 |
|---|
| 2026.05.12 | ₩69,681 | ₩72,395 | ₩63,155 | ₩69,761 | +0.12% | 35만 |
|---|
| 2026.05.11 | ₩66,023 | ₩77,245 | ₩66,023 | ₩74,425 | +12.73% | 40.5만 |
|---|
| 2026.05.08 | ₩69,587 | ₩69,587 | ₩62,633 | ₩67,604 | -2.85% | 39.9만 |
|---|
| 2026.05.07 | ₩64,562 | ₩67,926 | ₩61,006 | ₩67,926 | +5.21% | 27.5만 |
|---|
| 2026.05.06 | ₩59,390 | ₩65,688 | ₩59,122 | ₩65,688 | +10.60% | 53.3만 |
|---|
| 2026.05.05 | ₩43,953 | ₩49,581 | ₩43,953 | ₩49,098 | +11.71% | 53만 |
|---|
| 2026.05.04 | ₩41,541 | ₩43,551 | ₩40,020 | ₩41,809 | +0.65% | 27.6만 |
|---|
| 2026.05.01 | ₩41,139 | ₩45,239 | ₩39,866 | ₩41,340 | +0.49% | 61.6만 |
|---|
| 2026.04.30 | ₩32,763 | ₩36,154 | ₩32,690 | ₩36,020 | +9.94% | 14.8만 |
|---|
| 2026.04.29 | ₩33,460 | ₩33,460 | ₩28,435 | ₩31,222 | -6.69% | 31.2만 |
|---|
| 2026.04.28 | ₩37,628 | ₩37,628 | ₩33,366 | ₩33,558 | -10.82% | 25.6만 |
|---|
| 2026.04.27 | ₩42,398 | ₩43,912 | ₩40,080 | ₩41,393 | -2.37% | 15.9만 |
|---|
| 2026.04.24 | ₩42,881 | ₩44,891 | ₩41,353 | ₩42,840 | -0.09% | 17.6만 |
|---|
| 2026.04.23 | ₩41,273 | ₩44,703 | ₩39,236 | ₩41,246 | -0.06% | 15만 |
|---|
| 2026.04.22 | ₩41,125 | ₩43,283 | ₩41,003 | ₩42,412 | +3.13% | 12.8만 |
|---|
| 2026.04.21 | ₩42,170 | ₩42,170 | ₩37,561 | ₩37,789 | -10.39% | 9.7만 |
|---|
| 2026.04.20 | ₩39,732 | ₩42,881 | ₩38,780 | ₩40,951 | +3.07% | 16만 |
|---|
| 2026.04.17 | ₩38,003 | ₩42,550 | ₩36,609 | ₩41,005 | +7.90% | 26.8만 |
|---|
| 2026.04.16 | ₩39,115 | ₩39,216 | ₩32,797 | ₩36,127 | -7.64% | 45.4만 |
|---|
| 2026.04.15 | ₩39,537 | ₩40,308 | ₩34,841 | ₩38,418 | -2.83% | 39.9만 |
|---|
| 2026.04.14 | ₩40,750 | ₩44,944 | ₩40,589 | ₩41,634 | +2.17% | 15.5만 |
|---|
| 2026.04.13 | ₩33,206 | ₩38,499 | ₩32,120 | ₩38,298 | +15.33% | 14.2만 |
|---|
| 2026.04.10 | ₩36,194 | ₩37,266 | ₩34,894 | ₩34,921 | -3.52% | 13.1만 |
|---|
| 2026.04.09 | ₩32,750 | ₩37,387 | ₩32,562 | ₩35,444 | +8.22% | 17.7만 |
|---|
| 2026.04.08 | ₩30,753 | ₩33,836 | ₩30,298 | ₩33,219 | +8.02% | 35.6만 |
|---|
| 2026.04.07 | ₩22,593 | ₩26,184 | ₩22,593 | ₩26,184 | +15.90% | 10.9만 |
|---|
| 2026.04.06 | ₩22,392 | ₩24,388 | ₩22,392 | ₩23,785 | +6.22% | 15.5만 |
|---|
| 2026.04.02 | ₩18,372 | ₩22,069 | ₩18,372 | ₩21,628 | +17.72% | 24.1만 |
|---|
| 2026.04.01 | ₩21,052 | ₩21,641 | ₩20,321 | ₩20,690 | -1.72% | 14.9만 |
|---|
| 2026.03.31 | ₩19,350 | ₩20,368 | ₩17,569 | ₩20,114 | +3.95% | 19.9만 |
|---|
| 2026.03.30 | ₩22,311 | ₩22,687 | ₩17,367 | ₩18,412 | -17.48% | 30.2만 |
|---|
| 2026.03.27 | ₩25,005 | ₩25,005 | ₩21,266 | ₩21,722 | -13.13% | 28.8만 |
|---|
| 2026.03.26 | ₩29,614 | ₩29,614 | ₩24,951 | ₩26,291 | -11.22% | 21.8만 |
|---|
| 2026.03.25 | ₩29,748 | ₩31,401 | ₩28,449 | ₩31,115 | +4.59% | 23.6만 |
|---|
| 2026.03.24 | ₩26,934 | ₩29,212 | ₩26,854 | ₩27,846 | +3.38% | 9.3만 |
|---|
| 2026.03.23 | ₩25,032 | ₩28,703 | ₩24,697 | ₩27,939 | +11.62% | 20.2만 |
|---|
| 2026.03.20 | ₩26,425 | ₩27,229 | ₩23,022 | ₩24,455 | -7.45% | 15.5만 |
|---|
| 2026.03.19 | ₩25,601 | ₩28,140 | ₩24,201 | ₩27,470 | +7.30% | 13.9만 |
|---|
| 2026.03.18 | ₩28,824 | ₩29,588 | ₩26,733 | ₩27,336 | -5.16% | 31만 |
|---|
| 2026.03.17 | ₩28,020 | ₩30,910 | ₩27,819 | ₩29,748 | +6.17% | 29.7만 |
|---|
| 2026.03.16 | ₩29,909 | ₩30,472 | ₩27,819 | ₩28,703 | -4.03% | 33.4만 |
|---|
| 2026.03.13 | ₩31,155 | ₩33,366 | ₩27,176 | ₩27,192 | -12.72% | 28.9만 |
|---|
| 2026.03.12 | ₩29,588 | ₩30,171 | ₩26,934 | ₩29,186 | -1.36% | 13.9만 |
|---|
| 2026.03.11 | ₩30,472 | ₩32,321 | ₩28,703 | ₩30,593 | +0.40% | 24만 |
|---|
| 2026.03.10 | ₩31,155 | ₩32,868 | ₩29,467 | ₩29,789 | -4.39% | 20만 |
|---|
| 2026.03.09 | ₩26,814 | ₩30,432 | ₩25,668 | ₩30,191 | +12.59% | 18.2만 |
|---|
| 2026.03.06 | ₩32,160 | ₩32,160 | ₩27,015 | ₩28,060 | -12.75% | 28.1만 |
|---|
| 2026.03.05 | ₩38,713 | ₩39,196 | ₩31,919 | ₩34,452 | -11.01% | 28.9만 |
|---|
| 2026.03.04 | ₩35,296 | ₩40,844 | ₩34,492 | ₩38,914 | +10.25% | 28.4만 |
|---|
| 2026.03.03 | ₩35,819 | ₩38,191 | ₩32,844 | ₩33,527 | -6.40% | 40.4만 |
|---|
| 2026.03.02 | ₩34,573 | ₩41,045 | ₩34,573 | ₩38,995 | +12.79% | 24.1만 |
|---|
| 2026.02.27 | ₩40,321 | ₩41,354 | ₩35,819 | ₩38,432 | -4.69% | 24.9만 |
|---|
| 2026.02.26 | ₩40,804 | ₩42,854 | ₩39,658 | ₩42,331 | +3.74% | 22.4만 |
|---|
| 2026.02.25 | ₩42,010 | ₩43,899 | ₩40,723 | ₩42,371 | +0.86% | 28.7만 |
|---|
| 2026.02.24 | ₩35,980 | ₩40,844 | ₩34,573 | ₩39,437 | +9.61% | 19.4만 |
|---|
| 2026.02.23 | ₩33,567 | ₩37,246 | ₩33,246 | ₩35,738 | +6.47% | 10.4만 |
|---|
| 2026.02.20 | ₩38,713 | ₩43,015 | ₩34,673 | ₩35,980 | -7.06% | 30.5만 |
|---|
| 2026.02.19 | ₩34,171 | ₩38,633 | ₩33,608 | ₩38,472 | +12.59% | 21만 |
|---|
| 2026.02.18 | ₩33,608 | ₩37,708 | ₩33,407 | ₩35,336 | +5.14% | 25.6만 |
|---|
| 2026.02.17 | ₩32,080 | ₩33,326 | ₩29,186 | ₩31,799 | -0.88% | 14.2만 |
|---|
| 2026.02.13 | ₩30,914 | ₩35,819 | ₩29,186 | ₩34,372 | +11.18% | 20.8만 |
|---|
| 2026.02.12 | ₩32,482 | ₩34,291 | ₩28,904 | ₩29,990 | -7.67% | 15.1만 |
|---|
| 2026.02.11 | ₩32,964 | ₩34,010 | ₩30,520 | ₩32,683 | -0.85% | 19.1만 |
|---|
| 2026.02.10 | ₩31,959 | ₩35,015 | ₩31,899 | ₩32,723 | +2.39% | 15.4만 |
|---|
| 2026.02.09 | ₩28,663 | ₩34,130 | ₩28,542 | ₩33,648 | +17.39% | 26.3만 |
|---|
| 2026.02.06 | ₩26,130 | ₩31,718 | ₩25,367 | ₩31,276 | +19.69% | 26.3만 |
|---|
| 2026.02.05 | ₩29,186 | ₩31,959 | ₩21,427 | ₩22,512 | -22.87% | 35.5만 |
|---|
| 2026.02.04 | ₩36,462 | ₩36,462 | ₩28,563 | ₩31,959 | -12.35% | 25.6만 |
|---|
| 2026.02.03 | ₩38,392 | ₩41,949 | ₩34,790 | ₩37,789 | -1.57% | 24.1만 |
|---|
| 2026.02.02 | ₩36,623 | ₩40,080 | ₩35,296 | ₩37,668 | +2.85% | 29.5만 |
|---|
| 2026.01.30 | ₩43,336 | ₩44,603 | ₩37,507 | ₩38,713 | -10.67% | 33.4만 |
|---|
| 2026.01.29 | ₩48,884 | ₩48,884 | ₩41,688 | ₩46,874 | -4.11% | 26.3만 |
|---|
| 2026.01.28 | ₩51,175 | ₩53,025 | ₩48,160 | ₩50,331 | -1.65% | 16만 |
|---|
| 2026.01.27 | ₩43,778 | ₩51,175 | ₩42,974 | ₩50,492 | +15.34% | 23.1만 |
|---|
| 2026.01.26 | ₩48,361 | ₩48,361 | ₩43,356 | ₩43,417 | -10.22% | 28.1만 |
|---|
| 2026.01.23 | ₩47,959 | ₩55,999 | ₩45,306 | ₩49,326 | +2.85% | 25.7만 |
|---|
| 2026.01.22 | ₩50,894 | ₩51,497 | ₩46,874 | ₩48,321 | -5.06% | 11.6만 |
|---|
| 2026.01.21 | ₩55,718 | ₩58,411 | ₩47,718 | ₩49,688 | -10.82% | 24.6만 |
|---|
| 2026.01.20 | ₩53,346 | ₩60,261 | ₩52,663 | ₩54,673 | +2.49% | 23.8만 |
|---|
| 2026.01.16 | ₩53,507 | ₩62,789 | ₩51,055 | ₩62,030 | +15.93% | 59.6만 |
|---|
| 2026.01.15 | ₩49,206 | ₩51,376 | ₩46,633 | ₩46,753 | -4.98% | 22.9만 |
|---|
| 2026.01.14 | ₩51,537 | ₩55,035 | ₩48,482 | ₩51,537 | 0.00% | 26.3만 |
|---|
| 2026.01.13 | ₩48,201 | ₩49,286 | ₩44,824 | ₩48,201 | 0.00% | 17.2만 |
|---|
| 2026.01.12 | ₩40,080 | ₩46,713 | ₩38,995 | ₩46,713 | +16.55% | 12.7만 |
|---|
| 2026.01.09 | ₩41,809 | ₩44,627 | ₩40,080 | ₩40,603 | -2.88% | 14.1만 |
|---|
| 2026.01.08 | ₩38,874 | ₩41,608 | ₩38,191 | ₩39,638 | +1.96% | 13.1만 |
|---|
| 2026.01.07 | ₩38,472 | ₩40,844 | ₩37,025 | ₩40,603 | +5.54% | 14.8만 |
|---|
| 2026.01.06 | ₩38,191 | ₩40,221 | ₩35,939 | ₩38,914 | +1.89% | 17.7만 |
|---|
| 2026.01.05 | ₩37,708 | ₩38,834 | ₩35,899 | ₩38,070 | +0.96% | 26.1만 |
|---|
| 2026.01.02 | ₩29,748 | ₩35,899 | ₩28,301 | ₩35,095 | +17.97% | 34.1만 |
|---|
| 2025.12.31 | ₩28,784 | ₩30,110 | ₩28,181 | ₩28,341 | -1.54% | 31.6만 |
|---|
| 2025.12.30 | ₩33,608 | ₩34,492 | ₩28,583 | ₩28,784 | -14.35% | 41.8만 |
|---|
| 2025.12.29 | ₩49,386 | ₩53,065 | ₩48,482 | ₩49,688 | +0.61% | 6.6만 |
|---|
| 2025.12.26 | ₩56,924 | ₩56,924 | ₩51,175 | ₩51,577 | -9.39% | 4.7만 |
|---|
| 2025.12.24 | ₩55,276 | ₩55,638 | ₩52,663 | ₩55,638 | +0.65% | 6.3만 |
|---|
| 2025.12.23 | ₩56,562 | ₩58,206 | ₩53,427 | ₩53,628 | -5.19% | 9.4만 |
|---|
| 2025.12.22 | ₩65,004 | ₩65,366 | ₩58,813 | ₩59,939 | -7.79% | 9.7만 |
|---|
| 2025.12.19 | ₩55,557 | ₩60,944 | ₩54,391 | ₩60,904 | +9.62% | 8.4만 |
|---|
| 2025.12.18 | ₩52,864 | ₩54,753 | ₩50,251 | ₩52,060 | -1.52% | 10.1만 |
|---|
| 2025.12.17 | ₩54,834 | ₩56,884 | ₩48,000 | ₩48,522 | -11.51% | 13.1만 |
|---|
| 2025.12.16 | ₩54,994 | ₩55,919 | ₩50,050 | ₩52,944 | -3.73% | 9.2만 |
|---|
| 2025.12.15 | ₩68,743 | ₩68,964 | ₩53,105 | ₩54,874 | -20.18% | 14.2만 |
|---|
| 2025.12.12 | ₩74,130 | ₩78,532 | ₩67,135 | ₩69,346 | -6.45% | 13.8만 |
|---|
| 2025.12.11 | ₩69,346 | ₩74,170 | ₩63,839 | ₩74,090 | +6.84% | 15.7만 |
|---|
| 2025.12.10 | ₩71,155 | ₩74,452 | ₩68,168 | ₩72,602 | +2.03% | 10.6만 |
|---|
| 2025.12.09 | ₩64,120 | ₩75,818 | ₩62,311 | ₩72,080 | +12.41% | 13.8만 |
|---|
| 2025.12.08 | ₩68,261 | ₩70,833 | ₩65,326 | ₩66,934 | -1.94% | 5.6만 |
|---|
| 2025.12.05 | ₩69,748 | ₩71,356 | ₩64,723 | ₩67,055 | -3.86% | 11.1만 |
|---|
| 2025.12.04 | ₩71,637 | ₩75,473 | ₩69,728 | ₩73,245 | +2.24% | 8.5만 |
|---|
| 2025.12.03 | ₩69,266 | ₩73,989 | ₩67,175 | ₩73,808 | +6.56% | 12.1만 |
|---|
| 2025.12.02 | ₩75,859 | ₩79,456 | ₩69,909 | ₩69,949 | -7.79% | 17.8만 |
|---|
| 2025.12.01 | ₩69,467 | ₩75,597 | ₩66,612 | ₩72,522 | +4.40% | 14.5만 |
|---|
| 2025.11.28 | ₩74,009 | ₩83,497 | ₩73,869 | ₩79,115 | +6.90% | 16.9만 |
|---|
| 2025.11.26 | ₩65,969 | ₩70,874 | ₩62,130 | ₩68,663 | +4.08% | 19.6만 |
|---|
| 2025.11.25 | ₩57,447 | ₩63,959 | ₩52,864 | ₩63,718 | +10.92% | 14.9만 |
|---|
| 2025.11.24 | ₩53,266 | ₩59,477 | ₩51,195 | ₩59,296 | +11.32% | 12.5만 |
|---|
| 2025.11.21 | ₩48,783 | ₩51,658 | ₩44,944 | ₩49,849 | +2.18% | 23.1만 |
|---|
| 2025.11.20 | ₩61,105 | ₩63,638 | ₩50,532 | ₩50,572 | -17.24% | 21.7만 |
|---|
| 2025.11.19 | ₩60,824 | ₩64,924 | ₩52,944 | ₩55,437 | -8.86% | 16.9만 |
|---|
| 2025.11.18 | ₩57,406 | ₩63,517 | ₩56,872 | ₩61,185 | +6.58% | 16.4만 |
|---|
| 2025.11.17 | ₩59,316 | ₩63,501 | ₩55,839 | ₩60,502 | +2.00% | 29.1만 |
|---|
| 2025.11.14 | ₩49,125 | ₩65,889 | ₩49,125 | ₩61,507 | +25.20% | 28.1만 |
|---|
| 2025.11.13 | ₩71,838 | ₩73,366 | ₩57,849 | ₩60,904 | -15.22% | 20.1만 |
|---|
| 2025.11.12 | ₩86,069 | ₩86,069 | ₩72,522 | ₩76,542 | -11.07% | 28만 |
|---|
| 2025.11.11 | ₩91,698 | ₩91,698 | ₩80,924 | ₩83,456 | -8.99% | 13.9만 |
|---|
| 2025.11.10 | ₩103,718 | ₩104,200 | ₩94,471 | ₩96,522 | -6.94% | 8.4만 |
|---|
| 2025.11.07 | ₩88,642 | ₩94,914 | ₩82,210 | ₩93,868 | +5.90% | 13.4만 |
|---|
| 2025.11.06 | ₩115,738 | ₩116,240 | ₩97,044 | ₩97,527 | -15.73% | 11만 |
|---|
| 2025.11.05 | ₩123,496 | ₩125,667 | ₩110,712 | ₩118,069 | -4.39% | 20.1만 |
|---|
| 2025.11.04 | ₩127,114 | ₩144,159 | ₩119,315 | ₩122,089 | -3.95% | 26.5만 |
|---|
| 2025.11.03 | ₩138,692 | ₩156,179 | ₩131,697 | ₩142,190 | +2.52% | 29.1만 |
|---|
| 2025.10.31 | ₩157,184 | ₩159,275 | ₩123,536 | ₩130,692 | -16.85% | 31.2만 |
|---|
| 2025.10.30 | ₩152,963 | ₩159,154 | ₩143,034 | ₩148,622 | -2.84% | 18.5만 |
|---|
| 2025.10.29 | ₩162,270 | ₩170,290 | ₩148,742 | ₩164,380 | +1.30% | 9.8만 |
|---|
| 2025.10.28 | ₩178,933 | ₩181,373 | ₩154,081 | ₩156,581 | -12.49% | 18.6만 |
|---|
| 2025.10.27 | ₩168,642 | ₩185,666 | ₩158,571 | ₩178,812 | +6.03% | 21.3만 |
|---|
| 2025.10.24 | ₩155,898 | ₩162,330 | ₩149,160 | ₩156,139 | +0.15% | 9.1만 |
|---|
| 2025.10.23 | ₩127,717 | ₩149,385 | ₩126,190 | ₩143,516 | +12.37% | 14.6만 |
|---|
| 2025.10.22 | ₩143,516 | ₩146,370 | ₩115,416 | ₩123,456 | -13.98% | 11.6만 |
|---|
| 2025.10.21 | ₩165,224 | ₩169,888 | ₩145,566 | ₩148,380 | -10.19% | 18.6만 |
|---|
| 2025.10.20 | ₩154,772 | ₩175,878 | ₩149,868 | ₩169,044 | +9.22% | 15.6만 |
|---|
| 2025.10.17 | ₩126,471 | ₩144,481 | ₩119,806 | ₩140,943 | +11.44% | 17만 |
|---|
| 2025.10.16 | ₩175,777 | ₩175,777 | ₩131,737 | ₩133,627 | -23.98% | 22.5만 |
|---|
| 2025.10.15 | ₩188,179 | ₩190,350 | ₩166,350 | ₩175,395 | -6.79% | 8.5만 |
|---|
| 2025.10.14 | ₩156,823 | ₩188,336 | ₩144,602 | ₩177,365 | +13.10% | 14.8만 |
|---|
| 2025.10.13 | ₩168,199 | ₩174,672 | ₩158,230 | ₩171,174 | +1.77% | 8.3만 |
|---|
| 2025.10.10 | ₩189,626 | ₩206,028 | ₩154,535 | ₩159,757 | -15.75% | 28.2만 |
|---|