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 | ₩21,478 | ₩21,478 | ₩20,302 | ₩21,157 | -1.49% | 15.1만 |
| 2026.10.08 | ₩25,031 | ₩25,031 | ₩19,788 | ₩21,090 | -15.74% | 48.8만 |
| 2026.10.07 | ₩25,578 | ₩25,926 | ₩23,895 | ₩25,859 | +1.10% | 15.3만 |
| 2026.10.06 | ₩28,717 | ₩29,051 | ₩26,887 | ₩27,007 | -5.95% | 16.1만 |
| 2026.10.05 | ₩29,599 | ₩29,786 | ₩27,201 | ₩28,076 | -5.14% | 18.7만 |
| 2026.10.02 | ₩30,908 | ₩33,365 | ₩28,316 | ₩29,372 | -4.97% | 19만 |
| 2026.10.01 | ₩30,454 | ₩30,587 | ₩26,577 | ₩29,131 | -4.34% | 28.2만 |
| 2026.09.30 | ₩36,731 | ₩36,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,747 |
| -16.29% |
| 14.3만 |
| 2026.09.29 | ₩37,720 | ₩37,720 | ₩34,621 | ₩34,621 | -8.22% | 18.2만 |
|---|
| 2026.09.28 | ₩39,122 | ₩39,122 | ₩35,396 | ₩35,783 | -8.54% | 32.3만 |
|---|
| 2026.09.25 | ₩43,329 | ₩43,329 | ₩38,147 | ₩40,565 | -6.38% | 19.5만 |
|---|
| 2026.09.24 | ₩44,825 | ₩47,604 | ₩42,341 | ₩42,341 | -5.54% | 20만 |
|---|
| 2026.09.23 | ₩46,829 | ₩49,140 | ₩46,669 | ₩47,230 | +0.86% | 14.1만 |
|---|
| 2026.09.22 | ₩43,944 | ₩49,554 | ₩43,615 | ₩47,998 | +9.22% | 17.8만 |
|---|
| 2026.09.21 | ₩47,417 | ₩48,405 | ₩44,398 | ₩45,253 | -4.56% | 39.9만 |
|---|
| 2026.09.18 | ₩39,790 | ₩44,665 | ₩38,586 | ₩43,784 | +10.04% | 25.2만 |
|---|
| 2026.09.17 | ₩35,302 | ₩37,746 | ₩33,659 | ₩37,346 | +5.79% | 21.9만 |
|---|
| 2026.09.16 | ₩31,055 | ₩34,314 | ₩31,055 | ₩32,657 | +5.16% | 21.7만 |
|---|
| 2026.09.15 | ₩33,112 | ₩33,806 | ₩29,986 | ₩30,721 | -7.22% | 59.3만 |
|---|
| 2026.09.14 | ₩32,457 | ₩36,237 | ₩31,990 | ₩34,587 | +6.56% | 34.5만 |
|---|
| 2026.09.11 | ₩36,344 | ₩38,401 | ₩35,035 | ₩36,517 | +0.48% | 39.1만 |
|---|
| 2026.09.10 | ₩35,729 | ₩37,666 | ₩34,260 | ₩34,728 | -2.80% | 33.3만 |
|---|
| 2026.09.09 | ₩40,484 | ₩41,005 | ₩37,265 | ₩38,922 | -3.86% | 18.9만 |
|---|
| 2026.09.08 | ₩38,000 | ₩41,553 | ₩37,746 | ₩39,496 | +3.94% | 47.3만 |
|---|
| 2026.09.04 | ₩34,327 | ₩38,067 | ₩34,320 | ₩38,067 | +10.89% | 67.8만 |
|---|
| 2026.09.03 | ₩28,250 | ₩35,943 | ₩28,009 | ₩35,729 | +26.48% | 87만 |
|---|
| 2026.09.02 | ₩24,991 | ₩29,047 | ₩24,710 | ₩28,330 | +13.36% | 38.3만 |
|---|
| 2026.09.01 | ₩28,143 | ₩28,143 | ₩25,538 | ₩25,872 | -8.07% | 66.6만 |
|---|
| 2026.08.31 | ₩29,719 | ₩29,859 | ₩27,288 | ₩29,732 | +0.04% | 29.8만 |
|---|
| 2026.08.28 | ₩35,396 | ₩35,396 | ₩28,978 | ₩29,625 | -16.30% | 42.8만 |
|---|
| 2026.08.27 | ₩36,905 | ₩39,723 | ₩35,836 | ₩36,411 | -1.34% | 46.1만 |
|---|
| 2026.08.26 | ₩36,624 | ₩38,067 | ₩35,182 | ₩35,623 | -2.74% | 15.3만 |
|---|
| 2026.08.25 | ₩33,439 | ₩38,882 | ₩32,283 | ₩37,867 | +13.24% | 25.4만 |
|---|
| 2026.08.24 | ₩33,632 | ₩36,384 | ₩32,404 | ₩33,699 | +0.20% | 22.5만 |
|---|
| 2026.08.21 | ₩39,536 | ₩41,406 | ₩32,283 | ₩33,125 | -16.22% | 45.3만 |
|---|
| 2026.08.20 | ₩33,192 | ₩37,372 | ₩33,125 | ₩37,372 | +12.60% | 41.8만 |
|---|
| 2026.08.19 | ₩30,053 | ₩33,552 | ₩27,248 | ₩32,056 | +6.67% | 49.1만 |
|---|
| 2026.08.18 | ₩32,751 | ₩34,260 | ₩30,106 | ₩30,667 | -6.36% | 36.8만 |
|---|
| 2026.08.17 | ₩31,388 | ₩34,701 | ₩30,854 | ₩34,701 | +10.55% | 35.8만 |
|---|
| 2026.08.14 | ₩30,554 | ₩32,631 | ₩29,385 | ₩31,201 | +2.12% | 34.8만 |
|---|
| 2026.08.13 | ₩34,928 | ₩37,573 | ₩31,388 | ₩32,016 | -8.34% | 65.5만 |
|---|
| 2026.08.12 | ₩40,538 | ₩42,408 | ₩35,489 | ₩35,876 | -11.50% | 54.4만 |
|---|
| 2026.08.11 | ₩46,749 | ₩47,247 | ₩32,724 | ₩35,576 | -23.90% | 101.3만 |
|---|
| 2026.08.10 | ₩35,596 | ₩35,970 | ₩31,923 | ₩32,858 | -7.69% | 14만 |
|---|
| 2026.08.07 | ₩42,862 | ₩42,862 | ₩36,691 | ₩36,691 | -14.40% | 13.4만 |
|---|
| 2026.08.06 | ₩38,735 | ₩44,478 | ₩37,439 | ₩39,603 | +2.24% | 19.3만 |
|---|
| 2026.08.05 | ₩44,091 | ₩49,607 | ₩40,352 | ₩41,005 | -7.00% | 21.7만 |
|---|
| 2026.08.04 | ₩40,070 | ₩43,737 | ₩38,802 | ₩41,299 | +3.07% | 13.9만 |
|---|
| 2026.08.03 | ₩33,859 | ₩41,326 | ₩33,349 | ₩40,605 | +19.92% | 12만 |
|---|
| 2026.07.31 | ₩46,655 | ₩46,749 | ₩35,756 | ₩36,250 | -22.30% | 8.1만 |
|---|
| 2026.07.30 | ₩37,038 | ₩45,680 | ₩37,038 | ₩43,944 | +18.64% | 22.1만 |
|---|
| 2026.07.29 | ₩41,126 | ₩41,126 | ₩30,482 | ₩30,921 | -24.81% | 11.3만 |
|---|
| 2026.07.28 | ₩41,406 | ₩43,837 | ₩38,200 | ₩42,969 | +3.77% | 6.9만 |
|---|
| 2026.07.27 | ₩49,554 | ₩49,874 | ₩42,735 | ₩46,188 | -6.79% | 6.4만 |
|---|
| 2026.07.24 | ₩51,971 | ₩53,828 | ₩47,817 | ₩48,632 | -6.43% | 5.9만 |
|---|
| 2026.07.23 | ₩52,185 | ₩60,736 | ₩52,185 | ₩54,870 | +5.14% | 25.6만 |
|---|
| 2026.07.22 | ₩41,874 | ₩54,028 | ₩41,874 | ₩52,706 | +25.87% | 23.9만 |
|---|
| 2026.07.21 | ₩40,832 | ₩45,814 | ₩39,336 | ₩44,999 | +10.21% | 15.3만 |
|---|
| 2026.07.20 | ₩35,957 | ₩39,469 | ₩34,567 | ₩38,802 | +7.91% | 10.6만 |
|---|
| 2026.07.17 | ₩31,816 | ₩35,836 | ₩29,993 | ₩32,951 | +3.57% | 11.6만 |
|---|
| 2026.07.16 | ₩37,399 | ₩38,147 | ₩33,038 | ₩35,075 | -6.21% | 9.9만 |
|---|
| 2026.07.15 | ₩41,540 | ₩42,341 | ₩37,479 | ₩40,191 | -3.25% | 10.7만 |
|---|
| 2026.07.14 | ₩43,850 | ₩45,173 | ₩38,374 | ₩40,618 | -7.37% | 17.1만 |
|---|
| 2026.07.13 | ₩42,341 | ₩42,982 | ₩37,439 | ₩40,832 | -3.56% | 5.9만 |
|---|
| 2026.07.10 | ₩46,749 | ₩46,749 | ₩42,354 | ₩44,077 | -5.71% | 5.4만 |
|---|
| 2026.07.09 | ₩48,338 | ₩50,462 | ₩45,720 | ₩46,468 | -3.87% | 17.4만 |
|---|
| 2026.07.08 | ₩44,238 | ₩47,911 | ₩42,381 | ₩44,799 | +1.27% | 8.8만 |
|---|
| 2026.07.07 | ₩50,128 | ₩50,128 | ₩42,803 | ₩45,239 | -9.75% | 5.2만 |
|---|
| 2026.07.06 | ₩52,986 | ₩59,879 | ₩52,546 | ₩53,067 | +0.15% | 13.3만 |
|---|
| 2026.07.02 | ₩59,024 | ₩59,024 | ₩47,191 | ₩49,901 | -15.46% | 9.8만 |
|---|
| 2026.07.01 | ₩74,932 | ₩74,932 | ₩58,903 | ₩59,131 | -21.09% | 27.3만 |
|---|
| 2026.06.30 | ₩80,435 | ₩80,435 | ₩72,795 | ₩78,778 | -2.06% | 15.7만 |
|---|
| 2026.06.29 | ₩88,315 | ₩89,103 | ₩72,167 | ₩80,889 | -8.41% | 23.3만 |
|---|
| 2026.06.26 | ₩74,805 | ₩87,888 | ₩73,356 | ₩85,323 | +14.06% | 17.1만 |
|---|
| 2026.06.25 | ₩84,255 | ₩84,255 | ₩69,469 | ₩81,744 | -2.98% | 19만 |
|---|
| 2026.06.24 | ₩86,151 | ₩86,686 | ₩75,706 | ₩79,874 | -7.29% | 38.8만 |
|---|
| 2026.06.23 | ₩77,202 | ₩92,022 | ₩76,802 | ₩87,380 | +13.18% | 16.1만 |
|---|
| 2026.06.22 | ₩88,155 | ₩97,451 | ₩85,176 | ₩87,447 | -0.80% | 17.1만 |
|---|
| 2026.06.18 | ₩86,071 | ₩88,048 | ₩81,917 | ₩84,602 | -1.71% | 9.5만 |
|---|
| 2026.06.17 | ₩80,602 | ₩88,516 | ₩78,899 | ₩80,795 | +0.24% | 23.9만 |
|---|
| 2026.06.16 | ₩79,767 | ₩86,806 | ₩79,767 | ₩80,395 | +0.79% | 23.3만 |
|---|
| 2026.06.15 | ₩85,844 | ₩86,312 | ₩79,753 | ₩80,582 | -6.13% | 19.8만 |
|---|
| 2026.06.12 | ₩76,134 | ₩81,557 | ₩75,052 | ₩76,160 | +0.04% | 6.8만 |
|---|
| 2026.06.11 | ₩64,046 | ₩75,372 | ₩63,685 | ₩73,663 | +15.02% | 25.2만 |
|---|
| 2026.06.10 | ₩67,599 | ₩71,793 | ₩61,181 | ₩62,870 | -6.99% | 7.5만 |
|---|
| 2026.06.09 | ₩75,573 | ₩80,141 | ₩62,496 | ₩69,876 | -7.54% | 19.7만 |
|---|
| 2026.06.08 | ₩70,137 | ₩74,210 | ₩65,201 | ₩71,980 | +2.63% | 9.8만 |
|---|
| 2026.06.05 | ₩78,645 | ₩78,645 | ₩63,031 | ₩66,637 | -15.27% | 11.4만 |
|---|
| 2026.06.04 | ₩76,868 | ₩87,313 | ₩76,134 | ₩84,335 | +9.71% | 7.9만 |
|---|
| 2026.06.03 | ₩85,283 | ₩90,826 | ₩82,812 | ₩85,363 | +0.09% | 6.4만 |
|---|
| 2026.06.02 | ₩88,676 | ₩93,384 | ₩81,530 | ₩83,547 | -5.78% | 26.1만 |
|---|
| 2026.06.01 | ₩79,460 | ₩92,736 | ₩74,811 | ₩89,063 | +12.09% | 22.6만 |
|---|
| 2026.05.29 | ₩85,470 | ₩86,605 | ₩79,313 | ₩82,852 | -3.06% | 43.2만 |
|---|
| 2026.05.28 | ₩80,795 | ₩91,113 | ₩78,591 | ₩86,485 | +7.04% | 10.3만 |
|---|
| 2026.05.27 | ₩79,500 | ₩84,343 | ₩74,865 | ₩81,891 | +3.01% | 41.9만 |
|---|
| 2026.05.26 | ₩71,726 | ₩77,897 | ₩71,726 | ₩76,922 | +7.24% | 26.5만 |
|---|
| 2026.05.22 | ₩68,921 | ₩71,118 | ₩67,372 | ₩67,999 | -1.34% | 35만 |
|---|
| 2026.05.21 | ₩65,328 | ₩69,629 | ₩63,445 | ₩68,253 | +4.48% | 22.5만 |
|---|
| 2026.05.20 | ₩60,780 | ₩66,504 | ₩60,212 | ₩64,046 | +5.37% | 7.8만 |
|---|
| 2026.05.19 | ₩58,396 | ₩60,640 | ₩53,547 | ₩58,663 | +0.46% | 41.1만 |
|---|
| 2026.05.18 | ₩62,603 | ₩63,528 | ₩57,888 | ₩61,401 | -1.92% | 31.5만 |
|---|
| 2026.05.15 | ₩64,647 | ₩66,851 | ₩61,027 | ₩63,017 | -2.52% | 38.7만 |
|---|
| 2026.05.14 | ₩71,726 | ₩72,995 | ₩65,742 | ₩69,856 | -2.61% | 35.2만 |
|---|
| 2026.05.13 | ₩70,470 | ₩73,703 | ₩66,877 | ₩71,673 | +1.71% | 20.3만 |
|---|
| 2026.05.12 | ₩69,455 | ₩72,160 | ₩62,951 | ₩69,536 | +0.12% | 35만 |
|---|
| 2026.05.11 | ₩65,809 | ₩76,995 | ₩65,809 | ₩74,184 | +12.73% | 40.5만 |
|---|
| 2026.05.08 | ₩69,362 | ₩69,362 | ₩62,430 | ₩67,385 | -2.85% | 39.9만 |
|---|
| 2026.05.07 | ₩64,353 | ₩67,706 | ₩60,808 | ₩67,706 | +5.21% | 27.5만 |
|---|
| 2026.05.06 | ₩59,197 | ₩65,475 | ₩58,930 | ₩65,475 | +10.60% | 53.3만 |
|---|
| 2026.05.05 | ₩43,810 | ₩49,420 | ₩43,810 | ₩48,939 | +11.71% | 53만 |
|---|
| 2026.05.04 | ₩41,406 | ₩43,410 | ₩39,890 | ₩41,673 | +0.65% | 27.6만 |
|---|
| 2026.05.01 | ₩41,005 | ₩45,093 | ₩39,736 | ₩41,206 | +0.49% | 61.6만 |
|---|
| 2026.04.30 | ₩32,657 | ₩36,037 | ₩32,584 | ₩35,903 | +9.94% | 14.8만 |
|---|
| 2026.04.29 | ₩33,352 | ₩33,352 | ₩28,343 | ₩31,121 | -6.69% | 31.2만 |
|---|
| 2026.04.28 | ₩37,506 | ₩37,506 | ₩33,258 | ₩33,449 | -10.82% | 25.6만 |
|---|
| 2026.04.27 | ₩42,261 | ₩43,770 | ₩39,950 | ₩41,259 | -2.37% | 15.9만 |
|---|
| 2026.04.24 | ₩42,742 | ₩44,745 | ₩41,219 | ₩42,702 | -0.09% | 17.6만 |
|---|
| 2026.04.23 | ₩41,139 | ₩44,558 | ₩39,109 | ₩41,112 | -0.06% | 15만 |
|---|
| 2026.04.22 | ₩40,992 | ₩43,142 | ₩40,870 | ₩42,274 | +3.13% | 12.8만 |
|---|
| 2026.04.21 | ₩42,034 | ₩42,034 | ₩37,439 | ₩37,666 | -10.39% | 9.7만 |
|---|
| 2026.04.20 | ₩39,603 | ₩42,742 | ₩38,655 | ₩40,818 | +3.07% | 16만 |
|---|
| 2026.04.17 | ₩37,880 | ₩42,412 | ₩36,491 | ₩40,872 | +7.90% | 26.8만 |
|---|
| 2026.04.16 | ₩38,988 | ₩39,089 | ₩32,691 | ₩36,010 | -7.64% | 45.4만 |
|---|
| 2026.04.15 | ₩39,409 | ₩40,177 | ₩34,728 | ₩38,294 | -2.83% | 39.9만 |
|---|
| 2026.04.14 | ₩40,618 | ₩44,799 | ₩40,458 | ₩41,500 | +2.17% | 15.5만 |
|---|
| 2026.04.13 | ₩33,098 | ₩38,374 | ₩32,016 | ₩38,174 | +15.33% | 14.2만 |
|---|
| 2026.04.10 | ₩36,077 | ₩37,145 | ₩34,781 | ₩34,808 | -3.52% | 13.1만 |
|---|
| 2026.04.09 | ₩32,644 | ₩37,265 | ₩32,457 | ₩35,329 | +8.22% | 17.7만 |
|---|
| 2026.04.08 | ₩30,654 | ₩33,726 | ₩30,200 | ₩33,112 | +8.02% | 35.6만 |
|---|
| 2026.04.07 | ₩22,520 | ₩26,099 | ₩22,520 | ₩26,099 | +15.90% | 10.9만 |
|---|
| 2026.04.06 | ₩22,319 | ₩24,309 | ₩22,319 | ₩23,708 | +6.22% | 15.5만 |
|---|
| 2026.04.02 | ₩18,312 | ₩21,997 | ₩18,312 | ₩21,558 | +17.72% | 24.1만 |
|---|
| 2026.04.01 | ₩20,984 | ₩21,571 | ₩20,256 | ₩20,623 | -1.72% | 14.9만 |
|---|
| 2026.03.31 | ₩19,287 | ₩20,302 | ₩17,512 | ₩20,049 | +3.95% | 19.9만 |
|---|
| 2026.03.30 | ₩22,239 | ₩22,613 | ₩17,310 | ₩18,352 | -17.48% | 30.2만 |
|---|
| 2026.03.27 | ₩24,924 | ₩24,924 | ₩21,197 | ₩21,651 | -13.13% | 28.8만 |
|---|
| 2026.03.26 | ₩29,519 | ₩29,519 | ₩24,870 | ₩26,206 | -11.22% | 21.8만 |
|---|
| 2026.03.25 | ₩29,652 | ₩31,299 | ₩28,356 | ₩31,014 | +4.59% | 23.6만 |
|---|
| 2026.03.24 | ₩26,847 | ₩29,118 | ₩26,767 | ₩27,755 | +3.38% | 9.3만 |
|---|
| 2026.03.23 | ₩24,951 | ₩28,610 | ₩24,617 | ₩27,849 | +11.62% | 20.2만 |
|---|
| 2026.03.20 | ₩26,340 | ₩27,141 | ₩22,947 | ₩24,376 | -7.45% | 15.5만 |
|---|
| 2026.03.19 | ₩25,518 | ₩28,049 | ₩24,122 | ₩27,381 | +7.30% | 13.9만 |
|---|
| 2026.03.18 | ₩28,730 | ₩29,492 | ₩26,647 | ₩27,248 | -5.16% | 31만 |
|---|
| 2026.03.17 | ₩27,929 | ₩30,810 | ₩27,729 | ₩29,652 | +6.17% | 29.7만 |
|---|
| 2026.03.16 | ₩29,812 | ₩30,373 | ₩27,729 | ₩28,610 | -4.03% | 33.4만 |
|---|
| 2026.03.13 | ₩31,055 | ₩33,258 | ₩27,088 | ₩27,104 | -12.72% | 28.9만 |
|---|
| 2026.03.12 | ₩29,492 | ₩30,073 | ₩26,847 | ₩29,091 | -1.36% | 13.9만 |
|---|
| 2026.03.11 | ₩30,373 | ₩32,217 | ₩28,610 | ₩30,494 | +0.40% | 24만 |
|---|
| 2026.03.10 | ₩31,055 | ₩32,762 | ₩29,372 | ₩29,692 | -4.39% | 20만 |
|---|
| 2026.03.09 | ₩26,727 | ₩30,333 | ₩25,585 | ₩30,093 | +12.59% | 18.2만 |
|---|
| 2026.03.06 | ₩32,056 | ₩32,056 | ₩26,927 | ₩27,969 | -12.75% | 28.1만 |
|---|
| 2026.03.05 | ₩38,588 | ₩39,069 | ₩31,816 | ₩34,340 | -11.01% | 28.9만 |
|---|
| 2026.03.04 | ₩35,182 | ₩40,712 | ₩34,380 | ₩38,788 | +10.25% | 28.4만 |
|---|
| 2026.03.03 | ₩35,703 | ₩38,067 | ₩32,738 | ₩33,419 | -6.40% | 40.4만 |
|---|
| 2026.03.02 | ₩34,461 | ₩40,912 | ₩34,461 | ₩38,868 | +12.79% | 24.1만 |
|---|
| 2026.02.27 | ₩40,191 | ₩41,220 | ₩35,703 | ₩38,307 | -4.69% | 24.9만 |
|---|
| 2026.02.26 | ₩40,671 | ₩42,715 | ₩39,529 | ₩42,194 | +3.74% | 22.4만 |
|---|
| 2026.02.25 | ₩41,874 | ₩43,757 | ₩40,591 | ₩42,234 | +0.86% | 28.7만 |
|---|
| 2026.02.24 | ₩35,863 | ₩40,712 | ₩34,461 | ₩39,309 | +9.61% | 19.4만 |
|---|
| 2026.02.23 | ₩33,459 | ₩37,125 | ₩33,138 | ₩35,623 | +6.47% | 10.4만 |
|---|
| 2026.02.20 | ₩38,588 | ₩42,875 | ₩34,561 | ₩35,863 | -7.06% | 30.5만 |
|---|
| 2026.02.19 | ₩34,060 | ₩38,508 | ₩33,499 | ₩38,347 | +12.59% | 21만 |
|---|
| 2026.02.18 | ₩33,499 | ₩37,586 | ₩33,299 | ₩35,222 | +5.14% | 25.6만 |
|---|
| 2026.02.17 | ₩31,976 | ₩33,218 | ₩29,091 | ₩31,696 | -0.88% | 14.2만 |
|---|
| 2026.02.13 | ₩30,814 | ₩35,703 | ₩29,091 | ₩34,260 | +11.18% | 20.8만 |
|---|
| 2026.02.12 | ₩32,377 | ₩34,180 | ₩28,811 | ₩29,893 | -7.67% | 15.1만 |
|---|
| 2026.02.11 | ₩32,858 | ₩33,900 | ₩30,421 | ₩32,577 | -0.85% | 19.1만 |
|---|
| 2026.02.10 | ₩31,856 | ₩34,901 | ₩31,796 | ₩32,617 | +2.39% | 15.4만 |
|---|
| 2026.02.09 | ₩28,570 | ₩34,020 | ₩28,450 | ₩33,539 | +17.39% | 26.3만 |
|---|
| 2026.02.06 | ₩26,046 | ₩31,616 | ₩25,284 | ₩31,175 | +19.69% | 26.3만 |
|---|
| 2026.02.05 | ₩29,091 | ₩31,856 | ₩21,358 | ₩22,439 | -22.87% | 35.5만 |
|---|
| 2026.02.04 | ₩36,344 | ₩36,344 | ₩28,470 | ₩31,856 | -12.35% | 25.6만 |
|---|
| 2026.02.03 | ₩38,267 | ₩41,813 | ₩34,677 | ₩37,666 | -1.57% | 24.1만 |
|---|
| 2026.02.02 | ₩36,504 | ₩39,950 | ₩35,182 | ₩37,546 | +2.85% | 29.5만 |
|---|
| 2026.01.30 | ₩43,196 | ₩44,458 | ₩37,386 | ₩38,588 | -10.67% | 33.4만 |
|---|
| 2026.01.29 | ₩48,726 | ₩48,726 | ₩41,553 | ₩46,722 | -4.11% | 26.3만 |
|---|
| 2026.01.28 | ₩51,010 | ₩52,853 | ₩48,004 | ₩50,168 | -1.65% | 16만 |
|---|
| 2026.01.27 | ₩43,637 | ₩51,010 | ₩42,835 | ₩50,328 | +15.34% | 23.1만 |
|---|
| 2026.01.26 | ₩48,205 | ₩48,205 | ₩43,216 | ₩43,276 | -10.22% | 28.1만 |
|---|
| 2026.01.23 | ₩47,804 | ₩55,818 | ₩45,159 | ₩49,166 | +2.85% | 25.7만 |
|---|
| 2026.01.22 | ₩50,729 | ₩51,330 | ₩46,722 | ₩48,165 | -5.06% | 11.6만 |
|---|
| 2026.01.21 | ₩55,538 | ₩58,222 | ₩47,564 | ₩49,527 | -10.82% | 24.6만 |
|---|
| 2026.01.20 | ₩53,173 | ₩60,066 | ₩52,492 | ₩54,496 | +2.49% | 23.8만 |
|---|
| 2026.01.16 | ₩53,334 | ₩62,586 | ₩50,889 | ₩61,829 | +15.93% | 59.6만 |
|---|
| 2026.01.15 | ₩49,046 | ₩51,210 | ₩46,482 | ₩46,602 | -4.98% | 22.9만 |
|---|
| 2026.01.14 | ₩51,370 | ₩54,856 | ₩48,325 | ₩51,370 | 0.00% | 26.3만 |
|---|
| 2026.01.13 | ₩48,044 | ₩49,126 | ₩44,678 | ₩48,044 | 0.00% | 17.2만 |
|---|
| 2026.01.12 | ₩39,950 | ₩46,562 | ₩38,868 | ₩46,562 | +16.55% | 12.7만 |
|---|
| 2026.01.09 | ₩41,673 | ₩44,482 | ₩39,950 | ₩40,471 | -2.88% | 14.1만 |
|---|
| 2026.01.08 | ₩38,748 | ₩41,473 | ₩38,067 | ₩39,509 | +1.96% | 13.1만 |
|---|
| 2026.01.07 | ₩38,347 | ₩40,712 | ₩36,905 | ₩40,471 | +5.54% | 14.8만 |
|---|
| 2026.01.06 | ₩38,067 | ₩40,090 | ₩35,823 | ₩38,788 | +1.89% | 17.7만 |
|---|
| 2026.01.05 | ₩37,586 | ₩38,708 | ₩35,783 | ₩37,947 | +0.96% | 26.1만 |
|---|
| 2026.01.02 | ₩29,652 | ₩35,783 | ₩28,210 | ₩34,981 | +17.97% | 34.1만 |
|---|
| 2025.12.31 | ₩28,690 | ₩30,013 | ₩28,089 | ₩28,250 | -1.54% | 31.6만 |
|---|
| 2025.12.30 | ₩33,499 | ₩34,380 | ₩28,490 | ₩28,690 | -14.35% | 41.8만 |
|---|
| 2025.12.29 | ₩49,226 | ₩52,893 | ₩48,325 | ₩49,527 | +0.61% | 6.6만 |
|---|
| 2025.12.26 | ₩56,740 | ₩56,740 | ₩51,010 | ₩51,410 | -9.39% | 4.7만 |
|---|
| 2025.12.24 | ₩55,097 | ₩55,457 | ₩52,492 | ₩55,457 | +0.65% | 6.3만 |
|---|
| 2025.12.23 | ₩56,379 | ₩58,018 | ₩53,254 | ₩53,454 | -5.19% | 9.4만 |
|---|
| 2025.12.22 | ₩64,794 | ₩65,154 | ₩58,623 | ₩59,745 | -7.79% | 9.7만 |
|---|
| 2025.12.19 | ₩55,377 | ₩60,747 | ₩54,215 | ₩60,707 | +9.62% | 8.4만 |
|---|
| 2025.12.18 | ₩52,693 | ₩54,576 | ₩50,088 | ₩51,891 | -1.52% | 10.1만 |
|---|
| 2025.12.17 | ₩54,656 | ₩56,700 | ₩47,844 | ₩48,365 | -11.51% | 13.1만 |
|---|
| 2025.12.16 | ₩54,816 | ₩55,738 | ₩49,888 | ₩52,773 | -3.73% | 9.2만 |
|---|
| 2025.12.15 | ₩68,520 | ₩68,741 | ₩52,933 | ₩54,696 | -20.18% | 14.2만 |
|---|
| 2025.12.12 | ₩73,890 | ₩78,278 | ₩66,918 | ₩69,121 | -6.45% | 13.8만 |
|---|
| 2025.12.11 | ₩69,121 | ₩73,930 | ₩63,632 | ₩73,850 | +6.84% | 15.7만 |
|---|
| 2025.12.10 | ₩70,925 | ₩74,210 | ₩67,947 | ₩72,367 | +2.03% | 10.6만 |
|---|
| 2025.12.09 | ₩63,912 | ₩75,573 | ₩62,109 | ₩71,846 | +12.41% | 13.8만 |
|---|
| 2025.12.08 | ₩68,040 | ₩70,604 | ₩65,114 | ₩66,717 | -1.94% | 5.6만 |
|---|
| 2025.12.05 | ₩69,522 | ₩71,125 | ₩64,513 | ₩66,837 | -3.86% | 11.1만 |
|---|
| 2025.12.04 | ₩71,405 | ₩75,228 | ₩69,502 | ₩73,008 | +2.24% | 8.5만 |
|---|
| 2025.12.03 | ₩69,041 | ₩73,750 | ₩66,958 | ₩73,569 | +6.56% | 12.1만 |
|---|
| 2025.12.02 | ₩75,613 | ₩79,199 | ₩69,682 | ₩69,722 | -7.79% | 17.8만 |
|---|
| 2025.12.01 | ₩69,242 | ₩75,352 | ₩66,397 | ₩72,287 | +4.40% | 14.5만 |
|---|
| 2025.11.28 | ₩73,770 | ₩83,226 | ₩73,629 | ₩78,859 | +6.90% | 16.9만 |
|---|
| 2025.11.26 | ₩65,756 | ₩70,644 | ₩61,929 | ₩68,440 | +4.08% | 19.6만 |
|---|
| 2025.11.25 | ₩57,261 | ₩63,752 | ₩52,693 | ₩63,512 | +10.92% | 14.9만 |
|---|
| 2025.11.24 | ₩53,093 | ₩59,284 | ₩51,030 | ₩59,104 | +11.32% | 12.5만 |
|---|
| 2025.11.21 | ₩48,625 | ₩51,490 | ₩44,799 | ₩49,687 | +2.18% | 23.1만 |
|---|
| 2025.11.20 | ₩60,907 | ₩63,431 | ₩50,368 | ₩50,409 | -17.24% | 21.7만 |
|---|
| 2025.11.19 | ₩60,627 | ₩64,714 | ₩52,773 | ₩55,257 | -8.86% | 16.9만 |
|---|
| 2025.11.18 | ₩57,221 | ₩63,311 | ₩56,688 | ₩60,987 | +6.58% | 16.4만 |
|---|
| 2025.11.17 | ₩59,124 | ₩63,295 | ₩55,658 | ₩60,306 | +2.00% | 29.1만 |
|---|
| 2025.11.14 | ₩48,966 | ₩65,675 | ₩48,966 | ₩61,308 | +25.20% | 28.1만 |
|---|
| 2025.11.13 | ₩71,606 | ₩73,128 | ₩57,661 | ₩60,707 | -15.22% | 20.1만 |
|---|
| 2025.11.12 | ₩85,791 | ₩85,791 | ₩72,287 | ₩76,294 | -11.07% | 28만 |
|---|
| 2025.11.11 | ₩91,401 | ₩91,401 | ₩80,662 | ₩83,186 | -8.99% | 13.9만 |
|---|
| 2025.11.10 | ₩103,382 | ₩103,862 | ₩94,165 | ₩96,209 | -6.94% | 8.4만 |
|---|
| 2025.11.07 | ₩88,355 | ₩94,606 | ₩81,944 | ₩93,564 | +5.90% | 13.4만 |
|---|
| 2025.11.06 | ₩115,363 | ₩115,864 | ₩96,730 | ₩97,211 | -15.73% | 11만 |
|---|
| 2025.11.05 | ₩123,096 | ₩125,260 | ₩110,354 | ₩117,687 | -4.39% | 20.1만 |
|---|
| 2025.11.04 | ₩126,703 | ₩143,692 | ₩118,929 | ₩121,694 | -3.95% | 26.5만 |
|---|
| 2025.11.03 | ₩138,243 | ₩155,674 | ₩131,271 | ₩141,729 | +2.52% | 29.1만 |
|---|
| 2025.10.31 | ₩156,675 | ₩158,759 | ₩123,136 | ₩130,269 | -16.85% | 31.2만 |
|---|
| 2025.10.30 | ₩152,468 | ₩158,639 | ₩142,570 | ₩148,140 | -2.84% | 18.5만 |
|---|
| 2025.10.29 | ₩161,744 | ₩169,738 | ₩148,260 | ₩163,848 | +1.30% | 9.8만 |
|---|
| 2025.10.28 | ₩178,353 | ₩180,786 | ₩153,582 | ₩156,074 | -12.49% | 18.6만 |
|---|
| 2025.10.27 | ₩168,095 | ₩185,065 | ₩158,058 | ₩178,233 | +6.03% | 21.3만 |
|---|
| 2025.10.24 | ₩155,393 | ₩161,804 | ₩148,677 | ₩155,633 | +0.15% | 9.1만 |
|---|
| 2025.10.23 | ₩127,304 | ₩148,902 | ₩125,781 | ₩143,051 | +12.37% | 14.6만 |
|---|
| 2025.10.22 | ₩143,051 | ₩145,896 | ₩115,042 | ₩123,056 | -13.98% | 11.6만 |
|---|
| 2025.10.21 | ₩164,689 | ₩169,338 | ₩145,095 | ₩147,900 | -10.19% | 18.6만 |
|---|
| 2025.10.20 | ₩154,271 | ₩175,308 | ₩149,382 | ₩168,496 | +9.22% | 15.6만 |
|---|
| 2025.10.17 | ₩126,061 | ₩144,013 | ₩119,418 | ₩140,487 | +11.44% | 17만 |
|---|
| 2025.10.16 | ₩175,208 | ₩175,208 | ₩131,311 | ₩133,194 | -23.98% | 22.5만 |
|---|
| 2025.10.15 | ₩187,570 | ₩189,733 | ₩165,811 | ₩174,827 | -6.79% | 8.5만 |
|---|
| 2025.10.14 | ₩156,315 | ₩187,726 | ₩144,133 | ₩176,791 | +13.10% | 14.8만 |
|---|
| 2025.10.13 | ₩167,655 | ₩174,106 | ₩157,717 | ₩170,620 | +1.77% | 8.3만 |
|---|
| 2025.10.10 | ₩189,012 | ₩205,361 | ₩154,035 | ₩159,240 | -15.75% | 28.2만 |
|---|