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 | ₩21,479 | ₩21,479 | ₩20,304 | ₩21,159 | -1.49% | 15.1만 |
| 2026.10.08 | ₩25,033 | ₩25,033 | ₩19,790 | ₩21,092 | -15.74% | 48.8만 |
| 2026.10.07 | ₩25,580 | ₩25,927 | ₩23,897 | ₩25,861 | +1.10% | 15.3만 |
| 2026.10.06 | ₩28,719 | ₩29,053 | ₩26,889 | ₩27,009 | -5.95% | 16.1만 |
| 2026.10.05 | ₩29,601 | ₩29,788 | ₩27,203 | ₩28,078 | -5.14% | 18.7만 |
| 2026.10.02 | ₩30,910 | ₩33,368 | ₩28,319 | ₩29,374 | -4.97% | 19만 |
| 2026.10.01 | ₩30,456 | ₩30,589 | ₩26,579 | ₩29,133 | -4.34% | 28.2만 |
| 2026.09.30 | ₩36,734 | ₩36,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,750 |
| -16.29% |
| 14.3만 |
| 2026.09.29 | ₩37,722 | ₩37,722 | ₩34,623 | ₩34,623 | -8.22% | 18.2만 |
|---|
| 2026.09.28 | ₩39,125 | ₩39,125 | ₩35,398 | ₩35,786 | -8.54% | 32.3만 |
|---|
| 2026.09.25 | ₩43,333 | ₩43,333 | ₩38,150 | ₩40,568 | -6.38% | 19.5만 |
|---|
| 2026.09.24 | ₩44,829 | ₩47,607 | ₩42,344 | ₩42,344 | -5.54% | 20만 |
|---|
| 2026.09.23 | ₩46,832 | ₩49,143 | ₩46,672 | ₩47,233 | +0.86% | 14.1만 |
|---|
| 2026.09.22 | ₩43,947 | ₩49,557 | ₩43,619 | ₩48,001 | +9.22% | 17.8만 |
|---|
| 2026.09.21 | ₩47,420 | ₩48,409 | ₩44,401 | ₩45,256 | -4.56% | 39.9만 |
|---|
| 2026.09.18 | ₩39,793 | ₩44,668 | ₩38,589 | ₩43,787 | +10.04% | 25.2만 |
|---|
| 2026.09.17 | ₩35,305 | ₩37,749 | ₩33,662 | ₩37,348 | +5.79% | 21.9만 |
|---|
| 2026.09.16 | ₩31,057 | ₩34,316 | ₩31,057 | ₩32,660 | +5.16% | 21.7만 |
|---|
| 2026.09.15 | ₩33,114 | ₩33,809 | ₩29,988 | ₩30,723 | -7.22% | 59.3만 |
|---|
| 2026.09.14 | ₩32,459 | ₩36,240 | ₩31,992 | ₩34,590 | +6.56% | 34.5만 |
|---|
| 2026.09.11 | ₩36,347 | ₩38,404 | ₩35,038 | ₩36,520 | +0.48% | 39.1만 |
|---|
| 2026.09.10 | ₩35,732 | ₩37,669 | ₩34,263 | ₩34,730 | -2.80% | 33.3만 |
|---|
| 2026.09.09 | ₩40,487 | ₩41,008 | ₩37,268 | ₩38,925 | -3.86% | 18.9만 |
|---|
| 2026.09.08 | ₩38,003 | ₩41,556 | ₩37,749 | ₩39,499 | +3.94% | 47.3만 |
|---|
| 2026.09.04 | ₩34,330 | ₩38,070 | ₩34,323 | ₩38,070 | +10.89% | 67.8만 |
|---|
| 2026.09.03 | ₩28,252 | ₩35,946 | ₩28,011 | ₩35,732 | +26.48% | 87만 |
|---|
| 2026.09.02 | ₩24,992 | ₩29,049 | ₩24,712 | ₩28,332 | +13.36% | 38.3만 |
|---|
| 2026.09.01 | ₩28,145 | ₩28,145 | ₩25,540 | ₩25,874 | -8.07% | 66.6만 |
|---|
| 2026.08.31 | ₩29,721 | ₩29,861 | ₩27,290 | ₩29,734 | +0.04% | 29.8만 |
|---|
| 2026.08.28 | ₩35,398 | ₩35,398 | ₩28,980 | ₩29,628 | -16.30% | 42.8만 |
|---|
| 2026.08.27 | ₩36,908 | ₩39,726 | ₩35,839 | ₩36,413 | -1.34% | 46.1만 |
|---|
| 2026.08.26 | ₩36,627 | ₩38,070 | ₩35,184 | ₩35,625 | -2.74% | 15.3만 |
|---|
| 2026.08.25 | ₩33,441 | ₩38,885 | ₩32,286 | ₩37,869 | +13.24% | 25.4만 |
|---|
| 2026.08.24 | ₩33,635 | ₩36,387 | ₩32,406 | ₩33,702 | +0.20% | 22.5만 |
|---|
| 2026.08.21 | ₩39,539 | ₩41,409 | ₩32,286 | ₩33,127 | -16.22% | 45.3만 |
|---|
| 2026.08.20 | ₩33,194 | ₩37,375 | ₩33,127 | ₩37,375 | +12.60% | 41.8만 |
|---|
| 2026.08.19 | ₩30,055 | ₩33,555 | ₩27,250 | ₩32,059 | +6.67% | 49.1만 |
|---|
| 2026.08.18 | ₩32,753 | ₩34,263 | ₩30,108 | ₩30,670 | -6.36% | 36.8만 |
|---|
| 2026.08.17 | ₩31,391 | ₩34,704 | ₩30,857 | ₩34,704 | +10.55% | 35.8만 |
|---|
| 2026.08.14 | ₩30,556 | ₩32,633 | ₩29,387 | ₩31,204 | +2.12% | 34.8만 |
|---|
| 2026.08.13 | ₩34,931 | ₩37,575 | ₩31,391 | ₩32,019 | -8.34% | 65.5만 |
|---|
| 2026.08.12 | ₩40,541 | ₩42,411 | ₩35,492 | ₩35,879 | -11.50% | 54.4만 |
|---|
| 2026.08.11 | ₩46,752 | ₩47,251 | ₩32,727 | ₩35,579 | -23.90% | 101.3만 |
|---|
| 2026.08.10 | ₩35,599 | ₩35,973 | ₩31,925 | ₩32,860 | -7.69% | 14만 |
|---|
| 2026.08.07 | ₩42,865 | ₩42,865 | ₩36,694 | ₩36,694 | -14.40% | 13.4만 |
|---|
| 2026.08.06 | ₩38,738 | ₩44,481 | ₩37,442 | ₩39,606 | +2.24% | 19.3만 |
|---|
| 2026.08.05 | ₩44,094 | ₩49,611 | ₩40,355 | ₩41,008 | -7.00% | 21.7만 |
|---|
| 2026.08.04 | ₩40,073 | ₩43,740 | ₩38,804 | ₩41,302 | +3.07% | 13.9만 |
|---|
| 2026.08.03 | ₩33,862 | ₩41,329 | ₩33,352 | ₩40,608 | +19.92% | 12만 |
|---|
| 2026.07.31 | ₩46,659 | ₩46,752 | ₩35,759 | ₩36,253 | -22.30% | 8.1만 |
|---|
| 2026.07.30 | ₩37,041 | ₩45,684 | ₩37,041 | ₩43,947 | +18.64% | 22.1만 |
|---|
| 2026.07.29 | ₩41,129 | ₩41,129 | ₩30,484 | ₩30,923 | -24.81% | 11.3만 |
|---|
| 2026.07.28 | ₩41,409 | ₩43,840 | ₩38,203 | ₩42,972 | +3.77% | 6.9만 |
|---|
| 2026.07.27 | ₩49,557 | ₩49,878 | ₩42,738 | ₩46,191 | -6.79% | 6.4만 |
|---|
| 2026.07.24 | ₩51,975 | ₩53,832 | ₩47,821 | ₩48,636 | -6.43% | 5.9만 |
|---|
| 2026.07.23 | ₩52,189 | ₩60,741 | ₩52,189 | ₩54,874 | +5.14% | 25.6만 |
|---|
| 2026.07.22 | ₩41,877 | ₩54,032 | ₩41,877 | ₩52,710 | +25.87% | 23.9만 |
|---|
| 2026.07.21 | ₩40,835 | ₩45,817 | ₩39,339 | ₩45,002 | +10.21% | 15.3만 |
|---|
| 2026.07.20 | ₩35,959 | ₩39,472 | ₩34,570 | ₩38,804 | +7.91% | 10.6만 |
|---|
| 2026.07.17 | ₩31,818 | ₩35,839 | ₩29,995 | ₩32,954 | +3.57% | 11.6만 |
|---|
| 2026.07.16 | ₩37,402 | ₩38,150 | ₩33,041 | ₩35,078 | -6.21% | 9.9만 |
|---|
| 2026.07.15 | ₩41,543 | ₩42,344 | ₩37,482 | ₩40,194 | -3.25% | 10.7만 |
|---|
| 2026.07.14 | ₩43,854 | ₩45,176 | ₩38,377 | ₩40,621 | -7.37% | 17.1만 |
|---|
| 2026.07.13 | ₩42,344 | ₩42,985 | ₩37,442 | ₩40,835 | -3.56% | 5.9만 |
|---|
| 2026.07.10 | ₩46,752 | ₩46,752 | ₩42,358 | ₩44,081 | -5.71% | 5.4만 |
|---|
| 2026.07.09 | ₩48,342 | ₩50,466 | ₩45,724 | ₩46,472 | -3.87% | 17.4만 |
|---|
| 2026.07.08 | ₩44,241 | ₩47,914 | ₩42,384 | ₩44,802 | +1.27% | 8.8만 |
|---|
| 2026.07.07 | ₩50,132 | ₩50,132 | ₩42,806 | ₩45,243 | -9.75% | 5.2만 |
|---|
| 2026.07.06 | ₩52,990 | ₩59,883 | ₩52,550 | ₩53,071 | +0.15% | 13.3만 |
|---|
| 2026.07.02 | ₩59,028 | ₩59,028 | ₩47,194 | ₩49,905 | -15.46% | 9.8만 |
|---|
| 2026.07.01 | ₩74,937 | ₩74,937 | ₩58,908 | ₩59,135 | -21.09% | 27.3만 |
|---|
| 2026.06.30 | ₩80,441 | ₩80,441 | ₩72,800 | ₩78,784 | -2.06% | 15.7만 |
|---|
| 2026.06.29 | ₩88,322 | ₩89,110 | ₩72,172 | ₩80,895 | -8.41% | 23.3만 |
|---|
| 2026.06.26 | ₩74,810 | ₩87,894 | ₩73,361 | ₩85,330 | +14.06% | 17.1만 |
|---|
| 2026.06.25 | ₩84,261 | ₩84,261 | ₩69,474 | ₩81,750 | -2.98% | 19만 |
|---|
| 2026.06.24 | ₩86,158 | ₩86,692 | ₩75,712 | ₩79,880 | -7.29% | 38.8만 |
|---|
| 2026.06.23 | ₩77,208 | ₩92,029 | ₩76,807 | ₩87,387 | +13.18% | 16.1만 |
|---|
| 2026.06.22 | ₩88,161 | ₩97,459 | ₩85,183 | ₩87,454 | -0.80% | 17.1만 |
|---|
| 2026.06.18 | ₩86,078 | ₩88,055 | ₩81,923 | ₩84,608 | -1.71% | 9.5만 |
|---|
| 2026.06.17 | ₩80,608 | ₩88,522 | ₩78,905 | ₩80,801 | +0.24% | 23.9만 |
|---|
| 2026.06.16 | ₩79,773 | ₩86,812 | ₩79,773 | ₩80,401 | +0.79% | 23.3만 |
|---|
| 2026.06.15 | ₩85,851 | ₩86,318 | ₩79,759 | ₩80,588 | -6.13% | 19.8만 |
|---|
| 2026.06.12 | ₩76,139 | ₩81,563 | ₩75,057 | ₩76,166 | +0.04% | 6.8만 |
|---|
| 2026.06.11 | ₩64,051 | ₩75,378 | ₩63,690 | ₩73,668 | +15.02% | 25.2만 |
|---|
| 2026.06.10 | ₩67,604 | ₩71,798 | ₩61,185 | ₩62,875 | -6.99% | 7.5만 |
|---|
| 2026.06.09 | ₩75,578 | ₩80,147 | ₩62,501 | ₩69,881 | -7.54% | 19.7만 |
|---|
| 2026.06.08 | ₩70,142 | ₩74,216 | ₩65,206 | ₩71,985 | +2.63% | 9.8만 |
|---|
| 2026.06.05 | ₩78,651 | ₩78,651 | ₩63,035 | ₩66,642 | -15.27% | 11.4만 |
|---|
| 2026.06.04 | ₩76,874 | ₩87,320 | ₩76,139 | ₩84,341 | +9.71% | 7.9만 |
|---|
| 2026.06.03 | ₩85,290 | ₩90,833 | ₩82,818 | ₩85,370 | +0.09% | 6.4만 |
|---|
| 2026.06.02 | ₩88,682 | ₩93,391 | ₩81,536 | ₩83,553 | -5.78% | 26.1만 |
|---|
| 2026.06.01 | ₩79,466 | ₩92,743 | ₩74,817 | ₩89,070 | +12.09% | 22.6만 |
|---|
| 2026.05.29 | ₩85,477 | ₩86,612 | ₩79,319 | ₩82,858 | -3.06% | 43.2만 |
|---|
| 2026.05.28 | ₩80,801 | ₩91,120 | ₩78,597 | ₩86,492 | +7.04% | 10.3만 |
|---|
| 2026.05.27 | ₩79,506 | ₩84,349 | ₩74,870 | ₩81,897 | +3.01% | 41.9만 |
|---|
| 2026.05.26 | ₩71,731 | ₩77,903 | ₩71,731 | ₩76,928 | +7.24% | 26.5만 |
|---|
| 2026.05.22 | ₩68,926 | ₩71,124 | ₩67,377 | ₩68,005 | -1.34% | 35만 |
|---|
| 2026.05.21 | ₩65,333 | ₩69,634 | ₩63,450 | ₩68,258 | +4.48% | 22.5만 |
|---|
| 2026.05.20 | ₩60,785 | ₩66,508 | ₩60,217 | ₩64,051 | +5.37% | 7.8만 |
|---|
| 2026.05.19 | ₩58,400 | ₩60,644 | ₩53,551 | ₩58,667 | +0.46% | 41.1만 |
|---|
| 2026.05.18 | ₩62,608 | ₩63,532 | ₩57,893 | ₩61,406 | -1.92% | 31.5만 |
|---|
| 2026.05.15 | ₩64,652 | ₩66,856 | ₩61,032 | ₩63,022 | -2.52% | 38.7만 |
|---|
| 2026.05.14 | ₩71,731 | ₩73,000 | ₩65,747 | ₩69,861 | -2.61% | 35.2만 |
|---|
| 2026.05.13 | ₩70,476 | ₩73,708 | ₩66,883 | ₩71,678 | +1.71% | 20.3만 |
|---|
| 2026.05.12 | ₩69,461 | ₩72,166 | ₩62,955 | ₩69,541 | +0.12% | 35만 |
|---|
| 2026.05.11 | ₩65,814 | ₩77,001 | ₩65,814 | ₩74,189 | +12.73% | 40.5만 |
|---|
| 2026.05.08 | ₩69,367 | ₩69,367 | ₩62,434 | ₩67,390 | -2.85% | 39.9만 |
|---|
| 2026.05.07 | ₩64,358 | ₩67,711 | ₩60,813 | ₩67,711 | +5.21% | 27.5만 |
|---|
| 2026.05.06 | ₩59,202 | ₩65,480 | ₩58,935 | ₩65,480 | +10.60% | 53.3만 |
|---|
| 2026.05.05 | ₩43,814 | ₩49,424 | ₩43,814 | ₩48,943 | +11.71% | 53만 |
|---|
| 2026.05.04 | ₩41,409 | ₩43,413 | ₩39,893 | ₩41,676 | +0.65% | 27.6만 |
|---|
| 2026.05.01 | ₩41,008 | ₩45,096 | ₩39,739 | ₩41,209 | +0.49% | 61.6만 |
|---|
| 2026.04.30 | ₩32,660 | ₩36,039 | ₩32,586 | ₩35,906 | +9.94% | 14.8만 |
|---|
| 2026.04.29 | ₩33,354 | ₩33,354 | ₩28,345 | ₩31,124 | -6.69% | 31.2만 |
|---|
| 2026.04.28 | ₩37,509 | ₩37,509 | ₩33,261 | ₩33,452 | -10.82% | 25.6만 |
|---|
| 2026.04.27 | ₩42,264 | ₩43,774 | ₩39,953 | ₩41,262 | -2.37% | 15.9만 |
|---|
| 2026.04.24 | ₩42,745 | ₩44,749 | ₩41,222 | ₩42,705 | -0.09% | 17.6만 |
|---|
| 2026.04.23 | ₩41,142 | ₩44,562 | ₩39,112 | ₩41,115 | -0.06% | 15만 |
|---|
| 2026.04.22 | ₩40,995 | ₩43,146 | ₩40,874 | ₩42,277 | +3.13% | 12.8만 |
|---|
| 2026.04.21 | ₩42,037 | ₩42,037 | ₩37,442 | ₩37,669 | -10.39% | 9.7만 |
|---|
| 2026.04.20 | ₩39,606 | ₩42,745 | ₩38,657 | ₩40,821 | +3.07% | 16만 |
|---|
| 2026.04.17 | ₩37,883 | ₩42,415 | ₩36,494 | ₩40,875 | +7.90% | 26.8만 |
|---|
| 2026.04.16 | ₩38,991 | ₩39,092 | ₩32,693 | ₩36,013 | -7.64% | 45.4만 |
|---|
| 2026.04.15 | ₩39,412 | ₩40,180 | ₩34,730 | ₩38,297 | -2.83% | 39.9만 |
|---|
| 2026.04.14 | ₩40,621 | ₩44,802 | ₩40,461 | ₩41,503 | +2.17% | 15.5만 |
|---|
| 2026.04.13 | ₩33,101 | ₩38,377 | ₩32,019 | ₩38,177 | +15.33% | 14.2만 |
|---|
| 2026.04.10 | ₩36,079 | ₩37,148 | ₩34,784 | ₩34,810 | -3.52% | 13.1만 |
|---|
| 2026.04.09 | ₩32,646 | ₩37,268 | ₩32,459 | ₩35,331 | +8.22% | 17.7만 |
|---|
| 2026.04.08 | ₩30,656 | ₩33,728 | ₩30,202 | ₩33,114 | +8.02% | 35.6만 |
|---|
| 2026.04.07 | ₩22,521 | ₩26,101 | ₩22,521 | ₩26,101 | +15.90% | 10.9만 |
|---|
| 2026.04.06 | ₩22,321 | ₩24,311 | ₩22,321 | ₩23,710 | +6.22% | 15.5만 |
|---|
| 2026.04.02 | ₩18,314 | ₩21,999 | ₩18,314 | ₩21,559 | +17.72% | 24.1만 |
|---|
| 2026.04.01 | ₩20,985 | ₩21,573 | ₩20,257 | ₩20,624 | -1.72% | 14.9만 |
|---|
| 2026.03.31 | ₩19,289 | ₩20,304 | ₩17,513 | ₩20,050 | +3.95% | 19.9만 |
|---|
| 2026.03.30 | ₩22,241 | ₩22,615 | ₩17,312 | ₩18,354 | -17.48% | 30.2만 |
|---|
| 2026.03.27 | ₩24,926 | ₩24,926 | ₩21,199 | ₩21,653 | -13.13% | 28.8만 |
|---|
| 2026.03.26 | ₩29,521 | ₩29,521 | ₩24,872 | ₩26,208 | -11.22% | 21.8만 |
|---|
| 2026.03.25 | ₩29,654 | ₩31,301 | ₩28,359 | ₩31,017 | +4.59% | 23.6만 |
|---|
| 2026.03.24 | ₩26,849 | ₩29,120 | ₩26,769 | ₩27,758 | +3.38% | 9.3만 |
|---|
| 2026.03.23 | ₩24,952 | ₩28,612 | ₩24,618 | ₩27,851 | +11.62% | 20.2만 |
|---|
| 2026.03.20 | ₩26,342 | ₩27,143 | ₩22,949 | ₩24,378 | -7.45% | 15.5만 |
|---|
| 2026.03.19 | ₩25,520 | ₩28,051 | ₩24,124 | ₩27,383 | +7.30% | 13.9만 |
|---|
| 2026.03.18 | ₩28,733 | ₩29,494 | ₩26,649 | ₩27,250 | -5.16% | 31만 |
|---|
| 2026.03.17 | ₩27,931 | ₩30,812 | ₩27,731 | ₩29,654 | +6.17% | 29.7만 |
|---|
| 2026.03.16 | ₩29,815 | ₩30,376 | ₩27,731 | ₩28,612 | -4.03% | 33.4만 |
|---|
| 2026.03.13 | ₩31,057 | ₩33,261 | ₩27,090 | ₩27,106 | -12.72% | 28.9만 |
|---|
| 2026.03.12 | ₩29,494 | ₩30,075 | ₩26,849 | ₩29,093 | -1.36% | 13.9만 |
|---|
| 2026.03.11 | ₩30,376 | ₩32,219 | ₩28,612 | ₩30,496 | +0.40% | 24만 |
|---|
| 2026.03.10 | ₩31,057 | ₩32,764 | ₩29,374 | ₩29,694 | -4.39% | 20만 |
|---|
| 2026.03.09 | ₩26,729 | ₩30,336 | ₩25,587 | ₩30,095 | +12.59% | 18.2만 |
|---|
| 2026.03.06 | ₩32,059 | ₩32,059 | ₩26,929 | ₩27,971 | -12.75% | 28.1만 |
|---|
| 2026.03.05 | ₩38,591 | ₩39,072 | ₩31,818 | ₩34,343 | -11.01% | 28.9만 |
|---|
| 2026.03.04 | ₩35,184 | ₩40,715 | ₩34,383 | ₩38,791 | +10.25% | 28.4만 |
|---|
| 2026.03.03 | ₩35,705 | ₩38,070 | ₩32,740 | ₩33,421 | -6.40% | 40.4만 |
|---|
| 2026.03.02 | ₩34,463 | ₩40,915 | ₩34,463 | ₩38,871 | +12.79% | 24.1만 |
|---|
| 2026.02.27 | ₩40,194 | ₩41,224 | ₩35,705 | ₩38,310 | -4.69% | 24.9만 |
|---|
| 2026.02.26 | ₩40,675 | ₩42,718 | ₩39,532 | ₩42,197 | +3.74% | 22.4만 |
|---|
| 2026.02.25 | ₩41,877 | ₩43,760 | ₩40,594 | ₩42,237 | +0.86% | 28.7만 |
|---|
| 2026.02.24 | ₩35,866 | ₩40,715 | ₩34,463 | ₩39,312 | +9.61% | 19.4만 |
|---|
| 2026.02.23 | ₩33,461 | ₩37,128 | ₩33,141 | ₩35,625 | +6.47% | 10.4만 |
|---|
| 2026.02.20 | ₩38,591 | ₩42,879 | ₩34,563 | ₩35,866 | -7.06% | 30.5만 |
|---|
| 2026.02.19 | ₩34,062 | ₩38,511 | ₩33,501 | ₩38,350 | +12.59% | 21만 |
|---|
| 2026.02.18 | ₩33,501 | ₩37,589 | ₩33,301 | ₩35,225 | +5.14% | 25.6만 |
|---|
| 2026.02.17 | ₩31,979 | ₩33,221 | ₩29,093 | ₩31,698 | -0.88% | 14.2만 |
|---|
| 2026.02.13 | ₩30,816 | ₩35,705 | ₩29,093 | ₩34,263 | +11.18% | 20.8만 |
|---|
| 2026.02.12 | ₩32,379 | ₩34,183 | ₩28,813 | ₩29,895 | -7.67% | 15.1만 |
|---|
| 2026.02.11 | ₩32,860 | ₩33,902 | ₩30,424 | ₩32,580 | -0.85% | 19.1만 |
|---|
| 2026.02.10 | ₩31,858 | ₩34,904 | ₩31,798 | ₩32,620 | +2.39% | 15.4만 |
|---|
| 2026.02.09 | ₩28,572 | ₩34,022 | ₩28,452 | ₩33,541 | +17.39% | 26.3만 |
|---|
| 2026.02.06 | ₩26,048 | ₩31,618 | ₩25,286 | ₩31,177 | +19.69% | 26.3만 |
|---|
| 2026.02.05 | ₩29,093 | ₩31,858 | ₩21,359 | ₩22,441 | -22.87% | 35.5만 |
|---|
| 2026.02.04 | ₩36,347 | ₩36,347 | ₩28,472 | ₩31,858 | -12.35% | 25.6만 |
|---|
| 2026.02.03 | ₩38,270 | ₩41,817 | ₩34,680 | ₩37,669 | -1.57% | 24.1만 |
|---|
| 2026.02.02 | ₩36,507 | ₩39,953 | ₩35,184 | ₩37,549 | +2.85% | 29.5만 |
|---|
| 2026.01.30 | ₩43,199 | ₩44,461 | ₩37,388 | ₩38,591 | -10.67% | 33.4만 |
|---|
| 2026.01.29 | ₩48,729 | ₩48,729 | ₩41,556 | ₩46,726 | -4.11% | 26.3만 |
|---|
| 2026.01.28 | ₩51,013 | ₩52,857 | ₩48,008 | ₩50,172 | -1.65% | 16만 |
|---|
| 2026.01.27 | ₩43,640 | ₩51,013 | ₩42,838 | ₩50,332 | +15.34% | 23.1만 |
|---|
| 2026.01.26 | ₩48,208 | ₩48,208 | ₩43,219 | ₩43,279 | -10.22% | 28.1만 |
|---|
| 2026.01.23 | ₩47,808 | ₩55,822 | ₩45,163 | ₩49,170 | +2.85% | 25.7만 |
|---|
| 2026.01.22 | ₩50,733 | ₩51,334 | ₩46,726 | ₩48,168 | -5.06% | 11.6만 |
|---|
| 2026.01.21 | ₩55,542 | ₩58,227 | ₩47,567 | ₩49,531 | -10.82% | 24.6만 |
|---|
| 2026.01.20 | ₩53,177 | ₩60,070 | ₩52,496 | ₩54,500 | +2.49% | 23.8만 |
|---|
| 2026.01.16 | ₩53,338 | ₩62,591 | ₩50,893 | ₩61,833 | +15.93% | 59.6만 |
|---|
| 2026.01.15 | ₩49,050 | ₩51,214 | ₩46,485 | ₩46,605 | -4.98% | 22.9만 |
|---|
| 2026.01.14 | ₩51,374 | ₩54,860 | ₩48,329 | ₩51,374 | 0.00% | 26.3만 |
|---|
| 2026.01.13 | ₩48,048 | ₩49,130 | ₩44,682 | ₩48,048 | 0.00% | 17.2만 |
|---|
| 2026.01.12 | ₩39,953 | ₩46,565 | ₩38,871 | ₩46,565 | +16.55% | 12.7만 |
|---|
| 2026.01.09 | ₩41,676 | ₩44,485 | ₩39,953 | ₩40,474 | -2.88% | 14.1만 |
|---|
| 2026.01.08 | ₩38,751 | ₩41,476 | ₩38,070 | ₩39,512 | +1.96% | 13.1만 |
|---|
| 2026.01.07 | ₩38,350 | ₩40,715 | ₩36,908 | ₩40,474 | +5.54% | 14.8만 |
|---|
| 2026.01.06 | ₩38,070 | ₩40,093 | ₩35,826 | ₩38,791 | +1.89% | 17.7만 |
|---|
| 2026.01.05 | ₩37,589 | ₩38,711 | ₩35,786 | ₩37,950 | +0.96% | 26.1만 |
|---|
| 2026.01.02 | ₩29,654 | ₩35,786 | ₩28,212 | ₩34,984 | +17.97% | 34.1만 |
|---|
| 2025.12.31 | ₩28,693 | ₩30,015 | ₩28,091 | ₩28,252 | -1.54% | 31.6만 |
|---|
| 2025.12.30 | ₩33,501 | ₩34,383 | ₩28,492 | ₩28,693 | -14.35% | 41.8만 |
|---|
| 2025.12.29 | ₩49,230 | ₩52,897 | ₩48,329 | ₩49,531 | +0.61% | 6.6만 |
|---|
| 2025.12.26 | ₩56,744 | ₩56,744 | ₩51,013 | ₩51,414 | -9.39% | 4.7만 |
|---|
| 2025.12.24 | ₩55,101 | ₩55,462 | ₩52,496 | ₩55,462 | +0.65% | 6.3만 |
|---|
| 2025.12.23 | ₩56,383 | ₩58,022 | ₩53,258 | ₩53,458 | -5.19% | 9.4만 |
|---|
| 2025.12.22 | ₩64,799 | ₩65,159 | ₩58,627 | ₩59,749 | -7.79% | 9.7만 |
|---|
| 2025.12.19 | ₩55,381 | ₩60,751 | ₩54,219 | ₩60,711 | +9.62% | 8.4만 |
|---|
| 2025.12.18 | ₩52,697 | ₩54,580 | ₩50,092 | ₩51,895 | -1.52% | 10.1만 |
|---|
| 2025.12.17 | ₩54,660 | ₩56,704 | ₩47,848 | ₩48,369 | -11.51% | 13.1만 |
|---|
| 2025.12.16 | ₩54,820 | ₩55,742 | ₩49,891 | ₩52,777 | -3.73% | 9.2만 |
|---|
| 2025.12.15 | ₩68,526 | ₩68,746 | ₩52,937 | ₩54,700 | -20.18% | 14.2만 |
|---|
| 2025.12.12 | ₩73,895 | ₩78,283 | ₩66,923 | ₩69,127 | -6.45% | 13.8만 |
|---|
| 2025.12.11 | ₩69,127 | ₩73,935 | ₩63,637 | ₩73,855 | +6.84% | 15.7만 |
|---|
| 2025.12.10 | ₩70,930 | ₩74,216 | ₩67,952 | ₩72,373 | +2.03% | 10.6만 |
|---|
| 2025.12.09 | ₩63,917 | ₩75,578 | ₩62,114 | ₩71,852 | +12.41% | 13.8만 |
|---|
| 2025.12.08 | ₩68,045 | ₩70,609 | ₩65,119 | ₩66,722 | -1.94% | 5.6만 |
|---|
| 2025.12.05 | ₩69,527 | ₩71,130 | ₩64,518 | ₩66,842 | -3.86% | 11.1만 |
|---|
| 2025.12.04 | ₩71,411 | ₩75,234 | ₩69,507 | ₩73,014 | +2.24% | 8.5만 |
|---|
| 2025.12.03 | ₩69,046 | ₩73,755 | ₩66,963 | ₩73,575 | +6.56% | 12.1만 |
|---|
| 2025.12.02 | ₩75,619 | ₩79,205 | ₩69,688 | ₩69,728 | -7.79% | 17.8만 |
|---|
| 2025.12.01 | ₩69,247 | ₩75,358 | ₩66,402 | ₩72,292 | +4.40% | 14.5만 |
|---|
| 2025.11.28 | ₩73,775 | ₩83,232 | ₩73,635 | ₩78,864 | +6.90% | 16.9만 |
|---|
| 2025.11.26 | ₩65,760 | ₩70,649 | ₩61,933 | ₩68,445 | +4.08% | 19.6만 |
|---|
| 2025.11.25 | ₩57,265 | ₩63,757 | ₩52,697 | ₩63,516 | +10.92% | 14.9만 |
|---|
| 2025.11.24 | ₩53,097 | ₩59,289 | ₩51,033 | ₩59,108 | +11.32% | 12.5만 |
|---|
| 2025.11.21 | ₩48,629 | ₩51,494 | ₩44,802 | ₩49,691 | +2.18% | 23.1만 |
|---|
| 2025.11.20 | ₩60,912 | ₩63,436 | ₩50,372 | ₩50,412 | -17.24% | 21.7만 |
|---|
| 2025.11.19 | ₩60,631 | ₩64,719 | ₩52,777 | ₩55,261 | -8.86% | 16.9만 |
|---|
| 2025.11.18 | ₩57,225 | ₩63,316 | ₩56,692 | ₩60,992 | +6.58% | 16.4만 |
|---|
| 2025.11.17 | ₩59,128 | ₩63,300 | ₩55,662 | ₩60,310 | +2.00% | 29.1만 |
|---|
| 2025.11.14 | ₩48,970 | ₩65,680 | ₩48,970 | ₩61,312 | +25.20% | 28.1만 |
|---|
| 2025.11.13 | ₩71,611 | ₩73,134 | ₩57,666 | ₩60,711 | -15.22% | 20.1만 |
|---|
| 2025.11.12 | ₩85,797 | ₩85,797 | ₩72,292 | ₩76,300 | -11.07% | 28만 |
|---|
| 2025.11.11 | ₩91,407 | ₩91,407 | ₩80,668 | ₩83,192 | -8.99% | 13.9만 |
|---|
| 2025.11.10 | ₩103,389 | ₩103,870 | ₩94,172 | ₩96,216 | -6.94% | 8.4만 |
|---|
| 2025.11.07 | ₩88,362 | ₩94,613 | ₩81,950 | ₩93,571 | +5.90% | 13.4만 |
|---|
| 2025.11.06 | ₩115,371 | ₩115,872 | ₩96,737 | ₩97,218 | -15.73% | 11만 |
|---|
| 2025.11.05 | ₩123,105 | ₩125,269 | ₩110,362 | ₩117,696 | -4.39% | 20.1만 |
|---|
| 2025.11.04 | ₩126,712 | ₩143,703 | ₩118,938 | ₩121,703 | -3.95% | 26.5만 |
|---|
| 2025.11.03 | ₩138,253 | ₩155,685 | ₩131,280 | ₩141,740 | +2.52% | 29.1만 |
|---|
| 2025.10.31 | ₩156,687 | ₩158,771 | ₩123,146 | ₩130,279 | -16.85% | 31.2만 |
|---|
| 2025.10.30 | ₩152,479 | ₩158,651 | ₩142,581 | ₩148,151 | -2.84% | 18.5만 |
|---|
| 2025.10.29 | ₩161,756 | ₩169,751 | ₩148,272 | ₩163,860 | +1.30% | 9.8만 |
|---|
| 2025.10.28 | ₩178,367 | ₩180,799 | ₩153,593 | ₩156,086 | -12.49% | 18.6만 |
|---|
| 2025.10.27 | ₩168,108 | ₩185,079 | ₩158,070 | ₩178,246 | +6.03% | 21.3만 |
|---|
| 2025.10.24 | ₩155,405 | ₩161,816 | ₩148,688 | ₩155,645 | +0.15% | 9.1만 |
|---|
| 2025.10.23 | ₩127,313 | ₩148,913 | ₩125,790 | ₩143,062 | +12.37% | 14.6만 |
|---|
| 2025.10.22 | ₩143,062 | ₩145,907 | ₩115,051 | ₩123,065 | -13.98% | 11.6만 |
|---|
| 2025.10.21 | ₩164,702 | ₩169,350 | ₩145,106 | ₩147,911 | -10.19% | 18.6만 |
|---|
| 2025.10.20 | ₩154,283 | ₩175,321 | ₩149,394 | ₩168,509 | +9.22% | 15.6만 |
|---|
| 2025.10.17 | ₩126,071 | ₩144,024 | ₩119,427 | ₩140,497 | +11.44% | 17만 |
|---|
| 2025.10.16 | ₩175,221 | ₩175,221 | ₩131,321 | ₩133,204 | -23.98% | 22.5만 |
|---|
| 2025.10.15 | ₩187,584 | ₩189,748 | ₩165,824 | ₩174,840 | -6.79% | 8.5만 |
|---|
| 2025.10.14 | ₩156,326 | ₩187,740 | ₩144,144 | ₩176,804 | +13.10% | 14.8만 |
|---|
| 2025.10.13 | ₩167,667 | ₩174,119 | ₩157,729 | ₩170,633 | +1.77% | 8.3만 |
|---|
| 2025.10.10 | ₩189,026 | ₩205,376 | ₩154,046 | ₩159,252 | -15.75% | 28.2만 |
|---|