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 | ₩21,491 | ₩21,491 | ₩20,314 | ₩21,170 | -1.49% | 15.1만 |
| 2026.10.08 | ₩25,046 | ₩25,046 | ₩19,800 | ₩21,103 | -15.74% | 48.8만 |
| 2026.10.07 | ₩25,594 | ₩25,941 | ₩23,910 | ₩25,874 | +1.10% | 15.3만 |
| 2026.10.06 | ₩28,734 | ₩29,068 | ₩26,903 | ₩27,024 | -5.95% | 16.1만 |
| 2026.10.05 | ₩29,616 | ₩29,804 | ₩27,217 | ₩28,093 | -5.14% | 18.7만 |
| 2026.10.02 | ₩30,926 | ₩33,385 | ₩28,333 | ₩29,389 | -4.97% | 19만 |
| 2026.10.01 | ₩30,472 | ₩30,605 | ₩26,593 | ₩29,149 | -4.34% | 28.2만 |
| 2026.09.30 | ₩36,753 | ₩36,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,766 |
| -16.29% |
| 14.3만 |
| 2026.09.29 | ₩37,742 | ₩37,742 | ₩34,642 | ₩34,642 | -8.22% | 18.2만 |
|---|
| 2026.09.28 | ₩39,146 | ₩39,146 | ₩35,417 | ₩35,804 | -8.54% | 32.3만 |
|---|
| 2026.09.25 | ₩43,355 | ₩43,355 | ₩38,170 | ₩40,589 | -6.38% | 19.5만 |
|---|
| 2026.09.24 | ₩44,852 | ₩47,632 | ₩42,366 | ₩42,366 | -5.54% | 20만 |
|---|
| 2026.09.23 | ₩46,857 | ₩49,169 | ₩46,697 | ₩47,258 | +0.86% | 14.1만 |
|---|
| 2026.09.22 | ₩43,970 | ₩49,583 | ₩43,641 | ₩48,026 | +9.22% | 17.8만 |
|---|
| 2026.09.21 | ₩47,445 | ₩48,434 | ₩44,425 | ₩45,280 | -4.56% | 39.9만 |
|---|
| 2026.09.18 | ₩39,814 | ₩44,692 | ₩38,610 | ₩43,810 | +10.04% | 25.2만 |
|---|
| 2026.09.17 | ₩35,323 | ₩37,769 | ₩33,679 | ₩37,368 | +5.79% | 21.9만 |
|---|
| 2026.09.16 | ₩31,073 | ₩34,334 | ₩31,073 | ₩32,677 | +5.16% | 21.7만 |
|---|
| 2026.09.15 | ₩33,131 | ₩33,826 | ₩30,004 | ₩30,739 | -7.22% | 59.3만 |
|---|
| 2026.09.14 | ₩32,476 | ₩36,259 | ₩32,009 | ₩34,608 | +6.56% | 34.5만 |
|---|
| 2026.09.11 | ₩36,366 | ₩38,424 | ₩35,056 | ₩36,539 | +0.48% | 39.1만 |
|---|
| 2026.09.10 | ₩35,751 | ₩37,689 | ₩34,281 | ₩34,748 | -2.80% | 33.3만 |
|---|
| 2026.09.09 | ₩40,509 | ₩41,030 | ₩37,288 | ₩38,945 | -3.86% | 18.9만 |
|---|
| 2026.09.08 | ₩38,023 | ₩41,578 | ₩37,769 | ₩39,520 | +3.94% | 47.3만 |
|---|
| 2026.09.04 | ₩34,348 | ₩38,090 | ₩34,341 | ₩38,090 | +10.89% | 67.8만 |
|---|
| 2026.09.03 | ₩28,267 | ₩35,965 | ₩28,026 | ₩35,751 | +26.48% | 87만 |
|---|
| 2026.09.02 | ₩25,006 | ₩29,064 | ₩24,725 | ₩28,347 | +13.36% | 38.3만 |
|---|
| 2026.09.01 | ₩28,160 | ₩28,160 | ₩25,553 | ₩25,888 | -8.07% | 66.6만 |
|---|
| 2026.08.31 | ₩29,737 | ₩29,877 | ₩27,304 | ₩29,750 | +0.04% | 29.8만 |
|---|
| 2026.08.28 | ₩35,417 | ₩35,417 | ₩28,995 | ₩29,643 | -16.30% | 42.8만 |
|---|
| 2026.08.27 | ₩36,927 | ₩39,747 | ₩35,858 | ₩36,432 | -1.34% | 46.1만 |
|---|
| 2026.08.26 | ₩36,646 | ₩38,090 | ₩35,203 | ₩35,644 | -2.74% | 15.3만 |
|---|
| 2026.08.25 | ₩33,459 | ₩38,905 | ₩32,303 | ₩37,889 | +13.24% | 25.4만 |
|---|
| 2026.08.24 | ₩33,653 | ₩36,406 | ₩32,423 | ₩33,719 | +0.20% | 22.5만 |
|---|
| 2026.08.21 | ₩39,560 | ₩41,431 | ₩32,303 | ₩33,145 | -16.22% | 45.3만 |
|---|
| 2026.08.20 | ₩33,212 | ₩37,395 | ₩33,145 | ₩37,395 | +12.60% | 41.8만 |
|---|
| 2026.08.19 | ₩30,071 | ₩33,572 | ₩27,264 | ₩32,076 | +6.67% | 49.1만 |
|---|
| 2026.08.18 | ₩32,770 | ₩34,281 | ₩30,124 | ₩30,686 | -6.36% | 36.8만 |
|---|
| 2026.08.17 | ₩31,407 | ₩34,722 | ₩30,873 | ₩34,722 | +10.55% | 35.8만 |
|---|
| 2026.08.14 | ₩30,572 | ₩32,650 | ₩29,403 | ₩31,220 | +2.12% | 34.8만 |
|---|
| 2026.08.13 | ₩34,949 | ₩37,595 | ₩31,407 | ₩32,035 | -8.34% | 65.5만 |
|---|
| 2026.08.12 | ₩40,562 | ₩42,433 | ₩35,510 | ₩35,898 | -11.50% | 54.4만 |
|---|
| 2026.08.11 | ₩46,777 | ₩47,275 | ₩32,744 | ₩35,597 | -23.90% | 101.3만 |
|---|
| 2026.08.10 | ₩35,617 | ₩35,991 | ₩31,942 | ₩32,877 | -7.69% | 14만 |
|---|
| 2026.08.07 | ₩42,888 | ₩42,888 | ₩36,713 | ₩36,713 | -14.40% | 13.4만 |
|---|
| 2026.08.06 | ₩38,758 | ₩44,505 | ₩37,462 | ₩39,627 | +2.24% | 19.3만 |
|---|
| 2026.08.05 | ₩44,117 | ₩49,637 | ₩40,376 | ₩41,030 | -7.00% | 21.7만 |
|---|
| 2026.08.04 | ₩40,094 | ₩43,763 | ₩38,825 | ₩41,324 | +3.07% | 13.9만 |
|---|
| 2026.08.03 | ₩33,880 | ₩41,351 | ₩33,369 | ₩40,629 | +19.92% | 12만 |
|---|
| 2026.07.31 | ₩46,683 | ₩46,777 | ₩35,778 | ₩36,272 | -22.30% | 8.1만 |
|---|
| 2026.07.30 | ₩37,061 | ₩45,708 | ₩37,061 | ₩43,970 | +18.64% | 22.1만 |
|---|
| 2026.07.29 | ₩41,150 | ₩41,150 | ₩30,500 | ₩30,940 | -24.81% | 11.3만 |
|---|
| 2026.07.28 | ₩41,431 | ₩43,863 | ₩38,223 | ₩42,995 | +3.77% | 6.9만 |
|---|
| 2026.07.27 | ₩49,583 | ₩49,904 | ₩42,761 | ₩46,215 | -6.79% | 6.4만 |
|---|
| 2026.07.24 | ₩52,002 | ₩53,860 | ₩47,846 | ₩48,661 | -6.43% | 5.9만 |
|---|
| 2026.07.23 | ₩52,216 | ₩60,772 | ₩52,216 | ₩54,903 | +5.14% | 25.6만 |
|---|
| 2026.07.22 | ₩41,899 | ₩54,061 | ₩41,899 | ₩52,737 | +25.87% | 23.9만 |
|---|
| 2026.07.21 | ₩40,856 | ₩45,841 | ₩39,359 | ₩45,026 | +10.21% | 15.3만 |
|---|
| 2026.07.20 | ₩35,978 | ₩39,493 | ₩34,588 | ₩38,825 | +7.91% | 10.6만 |
|---|
| 2026.07.17 | ₩31,835 | ₩35,858 | ₩30,011 | ₩32,971 | +3.57% | 11.6만 |
|---|
| 2026.07.16 | ₩37,421 | ₩38,170 | ₩33,058 | ₩35,096 | -6.21% | 9.9만 |
|---|
| 2026.07.15 | ₩41,565 | ₩42,366 | ₩37,502 | ₩40,215 | -3.25% | 10.7만 |
|---|
| 2026.07.14 | ₩43,877 | ₩45,200 | ₩38,397 | ₩40,642 | -7.37% | 17.1만 |
|---|
| 2026.07.13 | ₩42,366 | ₩43,008 | ₩37,462 | ₩40,856 | -3.56% | 5.9만 |
|---|
| 2026.07.10 | ₩46,777 | ₩46,777 | ₩42,380 | ₩44,104 | -5.71% | 5.4만 |
|---|
| 2026.07.09 | ₩48,367 | ₩50,492 | ₩45,748 | ₩46,496 | -3.87% | 17.4만 |
|---|
| 2026.07.08 | ₩44,264 | ₩47,940 | ₩42,407 | ₩44,826 | +1.27% | 8.8만 |
|---|
| 2026.07.07 | ₩50,158 | ₩50,158 | ₩42,829 | ₩45,267 | -9.75% | 5.2만 |
|---|
| 2026.07.06 | ₩53,018 | ₩59,914 | ₩52,577 | ₩53,098 | +0.15% | 13.3만 |
|---|
| 2026.07.02 | ₩59,059 | ₩59,059 | ₩47,219 | ₩49,931 | -15.46% | 9.8만 |
|---|
| 2026.07.01 | ₩74,977 | ₩74,977 | ₩58,939 | ₩59,166 | -21.09% | 27.3만 |
|---|
| 2026.06.30 | ₩80,483 | ₩80,483 | ₩72,838 | ₩78,826 | -2.06% | 15.7만 |
|---|
| 2026.06.29 | ₩88,368 | ₩89,157 | ₩72,210 | ₩80,937 | -8.41% | 23.3만 |
|---|
| 2026.06.26 | ₩74,850 | ₩87,940 | ₩73,399 | ₩85,374 | +14.06% | 17.1만 |
|---|
| 2026.06.25 | ₩84,305 | ₩84,305 | ₩69,510 | ₩81,793 | -2.98% | 19만 |
|---|
| 2026.06.24 | ₩86,203 | ₩86,738 | ₩75,752 | ₩79,922 | -7.29% | 38.8만 |
|---|
| 2026.06.23 | ₩77,249 | ₩92,077 | ₩76,848 | ₩87,433 | +13.18% | 16.1만 |
|---|
| 2026.06.22 | ₩88,208 | ₩97,510 | ₩85,227 | ₩87,499 | -0.80% | 17.1만 |
|---|
| 2026.06.18 | ₩86,123 | ₩88,101 | ₩81,966 | ₩84,653 | -1.71% | 9.5만 |
|---|
| 2026.06.17 | ₩80,650 | ₩88,569 | ₩78,946 | ₩80,844 | +0.24% | 23.9만 |
|---|
| 2026.06.16 | ₩79,815 | ₩86,858 | ₩79,815 | ₩80,443 | +0.79% | 23.3만 |
|---|
| 2026.06.15 | ₩85,896 | ₩86,363 | ₩79,801 | ₩80,630 | -6.13% | 19.8만 |
|---|
| 2026.06.12 | ₩76,179 | ₩81,605 | ₩75,097 | ₩76,206 | +0.04% | 6.8만 |
|---|
| 2026.06.11 | ₩64,084 | ₩75,418 | ₩63,723 | ₩73,707 | +15.02% | 25.2만 |
|---|
| 2026.06.10 | ₩67,639 | ₩71,836 | ₩61,217 | ₩62,908 | -6.99% | 7.5만 |
|---|
| 2026.06.09 | ₩75,618 | ₩80,189 | ₩62,534 | ₩69,918 | -7.54% | 19.7만 |
|---|
| 2026.06.08 | ₩70,179 | ₩74,255 | ₩65,240 | ₩72,023 | +2.63% | 9.8만 |
|---|
| 2026.06.05 | ₩78,692 | ₩78,692 | ₩63,068 | ₩66,677 | -15.27% | 11.4만 |
|---|
| 2026.06.04 | ₩76,914 | ₩87,366 | ₩76,179 | ₩84,385 | +9.71% | 7.9만 |
|---|
| 2026.06.03 | ₩85,334 | ₩90,881 | ₩82,862 | ₩85,414 | +0.09% | 6.4만 |
|---|
| 2026.06.02 | ₩88,729 | ₩93,440 | ₩81,579 | ₩83,597 | -5.78% | 26.1만 |
|---|
| 2026.06.01 | ₩79,507 | ₩92,792 | ₩74,856 | ₩89,116 | +12.09% | 22.6만 |
|---|
| 2026.05.29 | ₩85,521 | ₩86,657 | ₩79,360 | ₩82,902 | -3.06% | 43.2만 |
|---|
| 2026.05.28 | ₩80,844 | ₩91,168 | ₩78,638 | ₩86,537 | +7.04% | 10.3만 |
|---|
| 2026.05.27 | ₩79,547 | ₩84,393 | ₩74,910 | ₩81,940 | +3.01% | 41.9만 |
|---|
| 2026.05.26 | ₩71,769 | ₩77,944 | ₩71,769 | ₩76,968 | +7.24% | 26.5만 |
|---|
| 2026.05.22 | ₩68,962 | ₩71,161 | ₩67,412 | ₩68,040 | -1.34% | 35만 |
|---|
| 2026.05.21 | ₩65,367 | ₩69,671 | ₩63,483 | ₩68,294 | +4.48% | 22.5만 |
|---|
| 2026.05.20 | ₩60,817 | ₩66,543 | ₩60,249 | ₩64,084 | +5.37% | 7.8만 |
|---|
| 2026.05.19 | ₩58,431 | ₩60,676 | ₩53,579 | ₩58,698 | +0.46% | 41.1만 |
|---|
| 2026.05.18 | ₩62,641 | ₩63,566 | ₩57,923 | ₩61,438 | -1.92% | 31.5만 |
|---|
| 2026.05.15 | ₩64,686 | ₩66,891 | ₩61,064 | ₩63,055 | -2.52% | 38.7만 |
|---|
| 2026.05.14 | ₩71,769 | ₩73,039 | ₩65,782 | ₩69,898 | -2.61% | 35.2만 |
|---|
| 2026.05.13 | ₩70,513 | ₩73,747 | ₩66,918 | ₩71,716 | +1.71% | 20.3만 |
|---|
| 2026.05.12 | ₩69,497 | ₩72,203 | ₩62,988 | ₩69,577 | +0.12% | 35만 |
|---|
| 2026.05.11 | ₩65,848 | ₩77,041 | ₩65,848 | ₩74,228 | +12.73% | 40.5만 |
|---|
| 2026.05.08 | ₩69,403 | ₩69,403 | ₩62,467 | ₩67,425 | -2.85% | 39.9만 |
|---|
| 2026.05.07 | ₩64,392 | ₩67,746 | ₩60,845 | ₩67,746 | +5.21% | 27.5만 |
|---|
| 2026.05.06 | ₩59,233 | ₩65,514 | ₩58,965 | ₩65,514 | +10.60% | 53.3만 |
|---|
| 2026.05.05 | ₩43,837 | ₩49,450 | ₩43,837 | ₩48,969 | +11.71% | 53만 |
|---|
| 2026.05.04 | ₩41,431 | ₩43,436 | ₩39,914 | ₩41,698 | +0.65% | 27.6만 |
|---|
| 2026.05.01 | ₩41,030 | ₩45,120 | ₩39,760 | ₩41,230 | +0.49% | 61.6만 |
|---|
| 2026.04.30 | ₩32,677 | ₩36,058 | ₩32,603 | ₩35,925 | +9.94% | 14.8만 |
|---|
| 2026.04.29 | ₩33,372 | ₩33,372 | ₩28,360 | ₩31,140 | -6.69% | 31.2만 |
|---|
| 2026.04.28 | ₩37,528 | ₩37,528 | ₩33,278 | ₩33,469 | -10.82% | 25.6만 |
|---|
| 2026.04.27 | ₩42,286 | ₩43,796 | ₩39,974 | ₩41,284 | -2.37% | 15.9만 |
|---|
| 2026.04.24 | ₩42,767 | ₩44,772 | ₩41,244 | ₩42,727 | -0.09% | 17.6만 |
|---|
| 2026.04.23 | ₩41,164 | ₩44,585 | ₩39,132 | ₩41,137 | -0.06% | 15만 |
|---|
| 2026.04.22 | ₩41,017 | ₩43,168 | ₩40,895 | ₩42,300 | +3.13% | 12.8만 |
|---|
| 2026.04.21 | ₩42,059 | ₩42,059 | ₩37,462 | ₩37,689 | -10.39% | 9.7만 |
|---|
| 2026.04.20 | ₩39,627 | ₩42,767 | ₩38,678 | ₩40,843 | +3.07% | 16만 |
|---|
| 2026.04.17 | ₩37,903 | ₩42,437 | ₩36,513 | ₩40,896 | +7.90% | 26.8만 |
|---|
| 2026.04.16 | ₩39,012 | ₩39,112 | ₩32,710 | ₩36,031 | -7.64% | 45.4만 |
|---|
| 2026.04.15 | ₩39,433 | ₩40,201 | ₩34,748 | ₩38,317 | -2.83% | 39.9만 |
|---|
| 2026.04.14 | ₩40,642 | ₩44,826 | ₩40,482 | ₩41,524 | +2.17% | 15.5만 |
|---|
| 2026.04.13 | ₩33,118 | ₩38,397 | ₩32,035 | ₩38,197 | +15.33% | 14.2만 |
|---|
| 2026.04.10 | ₩36,098 | ₩37,168 | ₩34,802 | ₩34,829 | -3.52% | 13.1만 |
|---|
| 2026.04.09 | ₩32,664 | ₩37,288 | ₩32,476 | ₩35,350 | +8.22% | 17.7만 |
|---|
| 2026.04.08 | ₩30,672 | ₩33,746 | ₩30,218 | ₩33,131 | +8.02% | 35.6만 |
|---|
| 2026.04.07 | ₩22,533 | ₩26,115 | ₩22,533 | ₩26,115 | +15.90% | 10.9만 |
|---|
| 2026.04.06 | ₩22,333 | ₩24,324 | ₩22,333 | ₩23,723 | +6.22% | 15.5만 |
|---|
| 2026.04.02 | ₩18,323 | ₩22,010 | ₩18,323 | ₩21,571 | +17.72% | 24.1만 |
|---|
| 2026.04.01 | ₩20,996 | ₩21,584 | ₩20,268 | ₩20,635 | -1.72% | 14.9만 |
|---|
| 2026.03.31 | ₩19,299 | ₩20,314 | ₩17,523 | ₩20,061 | +3.95% | 19.9만 |
|---|
| 2026.03.30 | ₩22,252 | ₩22,627 | ₩17,321 | ₩18,363 | -17.48% | 30.2만 |
|---|
| 2026.03.27 | ₩24,939 | ₩24,939 | ₩21,210 | ₩21,664 | -13.13% | 28.8만 |
|---|
| 2026.03.26 | ₩29,536 | ₩29,536 | ₩24,885 | ₩26,222 | -11.22% | 21.8만 |
|---|
| 2026.03.25 | ₩29,670 | ₩31,318 | ₩28,373 | ₩31,033 | +4.59% | 23.6만 |
|---|
| 2026.03.24 | ₩26,863 | ₩29,135 | ₩26,783 | ₩27,772 | +3.38% | 9.3만 |
|---|
| 2026.03.23 | ₩24,965 | ₩28,627 | ₩24,631 | ₩27,866 | +11.62% | 20.2만 |
|---|
| 2026.03.20 | ₩26,355 | ₩27,157 | ₩22,961 | ₩24,391 | -7.45% | 15.5만 |
|---|
| 2026.03.19 | ₩25,533 | ₩28,066 | ₩24,137 | ₩27,398 | +7.30% | 13.9만 |
|---|
| 2026.03.18 | ₩28,748 | ₩29,509 | ₩26,663 | ₩27,264 | -5.16% | 31만 |
|---|
| 2026.03.17 | ₩27,946 | ₩30,829 | ₩27,745 | ₩29,670 | +6.17% | 29.7만 |
|---|
| 2026.03.16 | ₩29,830 | ₩30,392 | ₩27,745 | ₩28,627 | -4.03% | 33.4만 |
|---|
| 2026.03.13 | ₩31,073 | ₩33,278 | ₩27,104 | ₩27,120 | -12.72% | 28.9만 |
|---|
| 2026.03.12 | ₩29,509 | ₩30,091 | ₩26,863 | ₩29,109 | -1.36% | 13.9만 |
|---|
| 2026.03.11 | ₩30,392 | ₩32,236 | ₩28,627 | ₩30,512 | +0.40% | 24만 |
|---|
| 2026.03.10 | ₩31,073 | ₩32,781 | ₩29,389 | ₩29,710 | -4.39% | 20만 |
|---|
| 2026.03.09 | ₩26,743 | ₩30,351 | ₩25,600 | ₩30,111 | +12.59% | 18.2만 |
|---|
| 2026.03.06 | ₩32,076 | ₩32,076 | ₩26,943 | ₩27,986 | -12.75% | 28.1만 |
|---|
| 2026.03.05 | ₩38,611 | ₩39,092 | ₩31,835 | ₩34,361 | -11.01% | 28.9만 |
|---|
| 2026.03.04 | ₩35,203 | ₩40,736 | ₩34,401 | ₩38,811 | +10.25% | 28.4만 |
|---|
| 2026.03.03 | ₩35,724 | ₩38,090 | ₩32,757 | ₩33,439 | -6.40% | 40.4만 |
|---|
| 2026.03.02 | ₩34,481 | ₩40,936 | ₩34,481 | ₩38,892 | +12.79% | 24.1만 |
|---|
| 2026.02.27 | ₩40,215 | ₩41,245 | ₩35,724 | ₩38,330 | -4.69% | 24.9만 |
|---|
| 2026.02.26 | ₩40,696 | ₩42,741 | ₩39,553 | ₩42,219 | +3.74% | 22.4만 |
|---|
| 2026.02.25 | ₩41,899 | ₩43,783 | ₩40,616 | ₩42,259 | +0.86% | 28.7만 |
|---|
| 2026.02.24 | ₩35,884 | ₩40,736 | ₩34,481 | ₩39,333 | +9.61% | 19.4만 |
|---|
| 2026.02.23 | ₩33,479 | ₩37,147 | ₩33,158 | ₩35,644 | +6.47% | 10.4만 |
|---|
| 2026.02.20 | ₩38,611 | ₩42,901 | ₩34,581 | ₩35,884 | -7.06% | 30.5만 |
|---|
| 2026.02.19 | ₩34,080 | ₩38,531 | ₩33,519 | ₩38,370 | +12.59% | 21만 |
|---|
| 2026.02.18 | ₩33,519 | ₩37,609 | ₩33,318 | ₩35,243 | +5.14% | 25.6만 |
|---|
| 2026.02.17 | ₩31,995 | ₩33,238 | ₩29,109 | ₩31,715 | -0.88% | 14.2만 |
|---|
| 2026.02.13 | ₩30,833 | ₩35,724 | ₩29,109 | ₩34,281 | +11.18% | 20.8만 |
|---|
| 2026.02.12 | ₩32,396 | ₩34,201 | ₩28,828 | ₩29,910 | -7.67% | 15.1만 |
|---|
| 2026.02.11 | ₩32,877 | ₩33,920 | ₩30,440 | ₩32,597 | -0.85% | 19.1만 |
|---|
| 2026.02.10 | ₩31,875 | ₩34,922 | ₩31,815 | ₩32,637 | +2.39% | 15.4만 |
|---|
| 2026.02.09 | ₩28,587 | ₩34,040 | ₩28,467 | ₩33,559 | +17.39% | 26.3만 |
|---|
| 2026.02.06 | ₩26,061 | ₩31,634 | ₩25,300 | ₩31,193 | +19.69% | 26.3만 |
|---|
| 2026.02.05 | ₩29,109 | ₩31,875 | ₩21,370 | ₩22,453 | -22.87% | 35.5만 |
|---|
| 2026.02.04 | ₩36,366 | ₩36,366 | ₩28,487 | ₩31,875 | -12.35% | 25.6만 |
|---|
| 2026.02.03 | ₩38,290 | ₩41,839 | ₩34,698 | ₩37,689 | -1.57% | 24.1만 |
|---|
| 2026.02.02 | ₩36,526 | ₩39,974 | ₩35,203 | ₩37,568 | +2.85% | 29.5만 |
|---|
| 2026.01.30 | ₩43,222 | ₩44,485 | ₩37,408 | ₩38,611 | -10.67% | 33.4만 |
|---|
| 2026.01.29 | ₩48,755 | ₩48,755 | ₩41,578 | ₩46,750 | -4.11% | 26.3만 |
|---|
| 2026.01.28 | ₩51,040 | ₩52,885 | ₩48,033 | ₩50,198 | -1.65% | 16만 |
|---|
| 2026.01.27 | ₩43,663 | ₩51,040 | ₩42,861 | ₩50,359 | +15.34% | 23.1만 |
|---|
| 2026.01.26 | ₩48,234 | ₩48,234 | ₩43,242 | ₩43,302 | -10.22% | 28.1만 |
|---|
| 2026.01.23 | ₩47,833 | ₩55,852 | ₩45,186 | ₩49,196 | +2.85% | 25.7만 |
|---|
| 2026.01.22 | ₩50,760 | ₩51,361 | ₩46,750 | ₩48,193 | -5.06% | 11.6만 |
|---|
| 2026.01.21 | ₩55,571 | ₩58,257 | ₩47,592 | ₩49,557 | -10.82% | 24.6만 |
|---|
| 2026.01.20 | ₩53,205 | ₩60,102 | ₩52,524 | ₩54,528 | +2.49% | 23.8만 |
|---|
| 2026.01.16 | ₩53,366 | ₩62,623 | ₩50,920 | ₩61,866 | +15.93% | 59.6만 |
|---|
| 2026.01.15 | ₩49,076 | ₩51,241 | ₩46,510 | ₩46,630 | -4.98% | 22.9만 |
|---|
| 2026.01.14 | ₩51,401 | ₩54,889 | ₩48,354 | ₩51,401 | 0.00% | 26.3만 |
|---|
| 2026.01.13 | ₩48,073 | ₩49,156 | ₩44,705 | ₩48,073 | 0.00% | 17.2만 |
|---|
| 2026.01.12 | ₩39,974 | ₩46,590 | ₩38,892 | ₩46,590 | +16.55% | 12.7만 |
|---|
| 2026.01.09 | ₩41,698 | ₩44,509 | ₩39,974 | ₩40,495 | -2.88% | 14.1만 |
|---|
| 2026.01.08 | ₩38,771 | ₩41,498 | ₩38,090 | ₩39,533 | +1.96% | 13.1만 |
|---|
| 2026.01.07 | ₩38,370 | ₩40,736 | ₩36,927 | ₩40,495 | +5.54% | 14.8만 |
|---|
| 2026.01.06 | ₩38,090 | ₩40,114 | ₩35,844 | ₩38,811 | +1.89% | 17.7만 |
|---|
| 2026.01.05 | ₩37,609 | ₩38,731 | ₩35,804 | ₩37,969 | +0.96% | 26.1만 |
|---|
| 2026.01.02 | ₩29,670 | ₩35,804 | ₩28,226 | ₩35,002 | +17.97% | 34.1만 |
|---|
| 2025.12.31 | ₩28,708 | ₩30,031 | ₩28,106 | ₩28,267 | -1.54% | 31.6만 |
|---|
| 2025.12.30 | ₩33,519 | ₩34,401 | ₩28,507 | ₩28,708 | -14.35% | 41.8만 |
|---|
| 2025.12.29 | ₩49,256 | ₩52,925 | ₩48,354 | ₩49,557 | +0.61% | 6.6만 |
|---|
| 2025.12.26 | ₩56,774 | ₩56,774 | ₩51,040 | ₩51,441 | -9.39% | 4.7만 |
|---|
| 2025.12.24 | ₩55,130 | ₩55,491 | ₩52,524 | ₩55,491 | +0.65% | 6.3만 |
|---|
| 2025.12.23 | ₩56,413 | ₩58,053 | ₩53,285 | ₩53,486 | -5.19% | 9.4만 |
|---|
| 2025.12.22 | ₩64,833 | ₩65,193 | ₩58,658 | ₩59,781 | -7.79% | 9.7만 |
|---|
| 2025.12.19 | ₩55,410 | ₩60,783 | ₩54,248 | ₩60,743 | +9.62% | 8.4만 |
|---|
| 2025.12.18 | ₩52,724 | ₩54,609 | ₩50,118 | ₩51,922 | -1.52% | 10.1만 |
|---|
| 2025.12.17 | ₩54,689 | ₩56,734 | ₩47,873 | ₩48,394 | -11.51% | 13.1만 |
|---|
| 2025.12.16 | ₩54,849 | ₩55,771 | ₩49,918 | ₩52,804 | -3.73% | 9.2만 |
|---|
| 2025.12.15 | ₩68,561 | ₩68,782 | ₩52,965 | ₩54,729 | -20.18% | 14.2만 |
|---|
| 2025.12.12 | ₩73,934 | ₩78,324 | ₩66,958 | ₩69,163 | -6.45% | 13.8만 |
|---|
| 2025.12.11 | ₩69,163 | ₩73,974 | ₩63,670 | ₩73,894 | +6.84% | 15.7만 |
|---|
| 2025.12.10 | ₩70,967 | ₩74,255 | ₩67,988 | ₩72,410 | +2.03% | 10.6만 |
|---|
| 2025.12.09 | ₩63,951 | ₩75,618 | ₩62,146 | ₩71,889 | +12.41% | 13.8만 |
|---|
| 2025.12.08 | ₩68,080 | ₩70,646 | ₩65,153 | ₩66,757 | -1.94% | 5.6만 |
|---|
| 2025.12.05 | ₩69,564 | ₩71,168 | ₩64,552 | ₩66,877 | -3.86% | 11.1만 |
|---|
| 2025.12.04 | ₩71,448 | ₩75,273 | ₩69,544 | ₩73,052 | +2.24% | 8.5만 |
|---|
| 2025.12.03 | ₩69,083 | ₩73,794 | ₩66,998 | ₩73,613 | +6.56% | 12.1만 |
|---|
| 2025.12.02 | ₩75,658 | ₩79,247 | ₩69,724 | ₩69,764 | -7.79% | 17.8만 |
|---|
| 2025.12.01 | ₩69,283 | ₩75,398 | ₩66,436 | ₩72,330 | +4.40% | 14.5만 |
|---|
| 2025.11.28 | ₩73,814 | ₩83,276 | ₩73,673 | ₩78,906 | +6.90% | 16.9만 |
|---|
| 2025.11.26 | ₩65,795 | ₩70,686 | ₩61,966 | ₩68,481 | +4.08% | 19.6만 |
|---|
| 2025.11.25 | ₩57,295 | ₩63,790 | ₩52,724 | ₩63,550 | +10.92% | 14.9만 |
|---|
| 2025.11.24 | ₩53,125 | ₩59,320 | ₩51,060 | ₩59,139 | +11.32% | 12.5만 |
|---|
| 2025.11.21 | ₩48,655 | ₩51,521 | ₩44,826 | ₩49,717 | +2.18% | 23.1만 |
|---|
| 2025.11.20 | ₩60,943 | ₩63,469 | ₩50,399 | ₩50,439 | -17.24% | 21.7만 |
|---|
| 2025.11.19 | ₩60,663 | ₩64,752 | ₩52,804 | ₩55,290 | -8.86% | 16.9만 |
|---|
| 2025.11.18 | ₩57,255 | ₩63,349 | ₩56,722 | ₩61,024 | +6.58% | 16.4만 |
|---|
| 2025.11.17 | ₩59,159 | ₩63,333 | ₩55,691 | ₩60,342 | +2.00% | 29.1만 |
|---|
| 2025.11.14 | ₩48,995 | ₩65,715 | ₩48,995 | ₩61,344 | +25.20% | 28.1만 |
|---|
| 2025.11.13 | ₩71,649 | ₩73,172 | ₩57,696 | ₩60,743 | -15.22% | 20.1만 |
|---|
| 2025.11.12 | ₩85,842 | ₩85,842 | ₩72,330 | ₩76,340 | -11.07% | 28만 |
|---|
| 2025.11.11 | ₩91,455 | ₩91,455 | ₩80,710 | ₩83,236 | -8.99% | 13.9만 |
|---|
| 2025.11.10 | ₩103,444 | ₩103,925 | ₩94,222 | ₩96,267 | -6.94% | 8.4만 |
|---|
| 2025.11.07 | ₩88,408 | ₩94,663 | ₩81,993 | ₩93,620 | +5.90% | 13.4만 |
|---|
| 2025.11.06 | ₩115,432 | ₩115,933 | ₩96,788 | ₩97,269 | -15.73% | 11만 |
|---|
| 2025.11.05 | ₩123,170 | ₩125,335 | ₩110,420 | ₩117,757 | -4.39% | 20.1만 |
|---|
| 2025.11.04 | ₩126,778 | ₩143,779 | ₩119,000 | ₩121,767 | -3.95% | 26.5만 |
|---|
| 2025.11.03 | ₩138,326 | ₩155,767 | ₩131,349 | ₩141,814 | +2.52% | 29.1만 |
|---|
| 2025.10.31 | ₩156,769 | ₩158,854 | ₩123,210 | ₩130,347 | -16.85% | 31.2만 |
|---|
| 2025.10.30 | ₩152,559 | ₩158,734 | ₩142,656 | ₩148,229 | -2.84% | 18.5만 |
|---|
| 2025.10.29 | ₩161,841 | ₩169,840 | ₩148,349 | ₩163,946 | +1.30% | 9.8만 |
|---|
| 2025.10.28 | ₩178,460 | ₩180,894 | ₩153,674 | ₩156,168 | -12.49% | 18.6만 |
|---|
| 2025.10.27 | ₩168,196 | ₩185,176 | ₩158,152 | ₩178,340 | +6.03% | 21.3만 |
|---|
| 2025.10.24 | ₩155,486 | ₩161,901 | ₩148,766 | ₩155,727 | +0.15% | 9.1만 |
|---|
| 2025.10.23 | ₩127,380 | ₩148,991 | ₩125,856 | ₩143,137 | +12.37% | 14.6만 |
|---|
| 2025.10.22 | ₩143,137 | ₩145,984 | ₩115,111 | ₩123,130 | -13.98% | 11.6만 |
|---|
| 2025.10.21 | ₩164,788 | ₩169,439 | ₩145,182 | ₩147,988 | -10.19% | 18.6만 |
|---|
| 2025.10.20 | ₩154,363 | ₩175,413 | ₩149,472 | ₩168,597 | +9.22% | 15.6만 |
|---|
| 2025.10.17 | ₩126,137 | ₩144,099 | ₩119,489 | ₩140,571 | +11.44% | 17만 |
|---|
| 2025.10.16 | ₩175,313 | ₩175,313 | ₩131,389 | ₩133,274 | -23.98% | 22.5만 |
|---|
| 2025.10.15 | ₩187,682 | ₩189,847 | ₩165,911 | ₩174,932 | -6.79% | 8.5만 |
|---|
| 2025.10.14 | ₩156,408 | ₩187,838 | ₩144,220 | ₩176,896 | +13.10% | 14.8만 |
|---|
| 2025.10.13 | ₩167,755 | ₩174,210 | ₩157,812 | ₩170,722 | +1.77% | 8.3만 |
|---|
| 2025.10.10 | ₩189,125 | ₩205,484 | ₩154,127 | ₩159,335 | -15.75% | 28.2만 |
|---|