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 | ₩21,158 | -1.49% | 15.1만 |
| 2026.10.08 | ₩25,032 | ₩25,032 | ₩19,789 | ₩21,092 | -15.74% | 48.8만 |
| 2026.10.07 | ₩25,580 | ₩25,927 | ₩23,897 | ₩25,860 | +1.10% | 15.3만 |
| 2026.10.06 | ₩28,719 | ₩29,053 | ₩26,889 | ₩27,009 | -5.95% | 16.1만 |
| 2026.10.05 | ₩29,600 | ₩29,787 | ₩27,203 | ₩28,078 | -5.14% | 18.7만 |
| 2026.10.02 | ₩30,909 | ₩33,367 | ₩28,318 | ₩29,373 | -4.97% | 19만 |
| 2026.10.01 | ₩30,455 | ₩30,589 | ₩26,579 | ₩29,133 | -4.34% | 28.2만 |
| 2026.09.30 | ₩36,733 | ₩36,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,749 |
| -16.29% |
| 14.3만 |
| 2026.09.29 | ₩37,722 | ₩37,722 | ₩34,623 | ₩34,623 | -8.22% | 18.2만 |
|---|
| 2026.09.28 | ₩39,124 | ₩39,124 | ₩35,398 | ₩35,785 | -8.54% | 32.3만 |
|---|
| 2026.09.25 | ₩43,332 | ₩43,332 | ₩38,149 | ₩40,567 | -6.38% | 19.5만 |
|---|
| 2026.09.24 | ₩44,828 | ₩47,606 | ₩42,344 | ₩42,344 | -5.54% | 20만 |
|---|
| 2026.09.23 | ₩46,832 | ₩49,143 | ₩46,671 | ₩47,232 | +0.86% | 14.1만 |
|---|
| 2026.09.22 | ₩43,947 | ₩49,557 | ₩43,618 | ₩48,001 | +9.22% | 17.8만 |
|---|
| 2026.09.21 | ₩47,419 | ₩48,408 | ₩44,401 | ₩45,256 | -4.56% | 39.9만 |
|---|
| 2026.09.18 | ₩39,792 | ₩44,668 | ₩38,589 | ₩43,786 | +10.04% | 25.2만 |
|---|
| 2026.09.17 | ₩35,304 | ₩37,749 | ₩33,661 | ₩37,348 | +5.79% | 21.9만 |
|---|
| 2026.09.16 | ₩31,056 | ₩34,316 | ₩31,056 | ₩32,659 | +5.16% | 21.7만 |
|---|
| 2026.09.15 | ₩33,113 | ₩33,808 | ₩29,988 | ₩30,722 | -7.22% | 59.3만 |
|---|
| 2026.09.14 | ₩32,459 | ₩36,239 | ₩31,991 | ₩34,590 | +6.56% | 34.5만 |
|---|
| 2026.09.11 | ₩36,346 | ₩38,403 | ₩35,037 | ₩36,520 | +0.48% | 39.1만 |
|---|
| 2026.09.10 | ₩35,732 | ₩37,668 | ₩34,262 | ₩34,730 | -2.80% | 33.3만 |
|---|
| 2026.09.09 | ₩40,487 | ₩41,008 | ₩37,268 | ₩38,924 | -3.86% | 18.9만 |
|---|
| 2026.09.08 | ₩38,002 | ₩41,555 | ₩37,749 | ₩39,498 | +3.94% | 47.3만 |
|---|
| 2026.09.04 | ₩34,329 | ₩38,069 | ₩34,322 | ₩38,069 | +10.89% | 67.8만 |
|---|
| 2026.09.03 | ₩28,251 | ₩35,945 | ₩28,011 | ₩35,732 | +26.48% | 87만 |
|---|
| 2026.09.02 | ₩24,992 | ₩29,049 | ₩24,712 | ₩28,331 | +13.36% | 38.3만 |
|---|
| 2026.09.01 | ₩28,144 | ₩28,144 | ₩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 | ₩28,979 | ₩29,627 | -16.30% | 42.8만 |
|---|
| 2026.08.27 | ₩36,907 | ₩39,726 | ₩35,838 | ₩36,413 | -1.34% | 46.1만 |
|---|
| 2026.08.26 | ₩36,627 | ₩38,069 | ₩35,184 | ₩35,625 | -2.74% | 15.3만 |
|---|
| 2026.08.25 | ₩33,441 | ₩38,884 | ₩32,285 | ₩37,869 | +13.24% | 25.4만 |
|---|
| 2026.08.24 | ₩33,634 | ₩36,386 | ₩32,406 | ₩33,701 | +0.20% | 22.5만 |
|---|
| 2026.08.21 | ₩39,538 | ₩41,409 | ₩32,285 | ₩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 | ₩33,554 | ₩27,250 | ₩32,058 | +6.67% | 49.1만 |
|---|
| 2026.08.18 | ₩32,753 | ₩34,262 | ₩30,108 | ₩30,669 | -6.36% | 36.8만 |
|---|
| 2026.08.17 | ₩31,390 | ₩34,703 | ₩30,856 | ₩34,703 | +10.55% | 35.8만 |
|---|
| 2026.08.14 | ₩30,556 | ₩32,633 | ₩29,387 | ₩31,203 | +2.12% | 34.8만 |
|---|
| 2026.08.13 | ₩34,930 | ₩37,575 | ₩31,390 | ₩32,018 | -8.34% | 65.5만 |
|---|
| 2026.08.12 | ₩40,540 | ₩42,410 | ₩35,491 | ₩35,879 | -11.50% | 54.4만 |
|---|
| 2026.08.11 | ₩46,752 | ₩47,250 | ₩32,726 | ₩35,578 | -23.90% | 101.3만 |
|---|
| 2026.08.10 | ₩35,598 | ₩35,972 | ₩31,925 | ₩32,860 | -7.69% | 14만 |
|---|
| 2026.08.07 | ₩42,865 | ₩42,865 | ₩36,693 | ₩36,693 | -14.40% | 13.4만 |
|---|
| 2026.08.06 | ₩38,737 | ₩44,481 | ₩37,441 | ₩39,605 | +2.24% | 19.3만 |
|---|
| 2026.08.05 | ₩44,093 | ₩49,610 | ₩40,355 | ₩41,008 | -7.00% | 21.7만 |
|---|
| 2026.08.04 | ₩40,073 | ₩43,739 | ₩38,804 | ₩41,302 | +3.07% | 13.9만 |
|---|
| 2026.08.03 | ₩33,862 | ₩41,328 | ₩33,351 | ₩40,607 | +19.92% | 12만 |
|---|
| 2026.07.31 | ₩46,658 | ₩46,752 | ₩35,758 | ₩36,253 | -22.30% | 8.1만 |
|---|
| 2026.07.30 | ₩37,041 | ₩45,683 | ₩37,041 | ₩43,947 | +18.64% | 22.1만 |
|---|
| 2026.07.29 | ₩41,128 | ₩41,128 | ₩30,483 | ₩30,923 | -24.81% | 11.3만 |
|---|
| 2026.07.28 | ₩41,409 | ₩43,840 | ₩38,203 | ₩42,971 | +3.77% | 6.9만 |
|---|
| 2026.07.27 | ₩49,557 | ₩49,877 | ₩42,738 | ₩46,191 | -6.79% | 6.4만 |
|---|
| 2026.07.24 | ₩51,974 | ₩53,831 | ₩47,820 | ₩48,635 | -6.43% | 5.9만 |
|---|
| 2026.07.23 | ₩52,188 | ₩60,740 | ₩52,188 | ₩54,873 | +5.14% | 25.6만 |
|---|
| 2026.07.22 | ₩41,876 | ₩54,031 | ₩41,876 | ₩52,709 | +25.87% | 23.9만 |
|---|
| 2026.07.21 | ₩40,834 | ₩45,817 | ₩39,338 | ₩45,002 | +10.21% | 15.3만 |
|---|
| 2026.07.20 | ₩35,959 | ₩39,472 | ₩34,569 | ₩38,804 | +7.91% | 10.6만 |
|---|
| 2026.07.17 | ₩31,818 | ₩35,838 | ₩29,994 | ₩32,953 | +3.57% | 11.6만 |
|---|
| 2026.07.16 | ₩37,401 | ₩38,149 | ₩33,040 | ₩35,077 | -6.21% | 9.9만 |
|---|
| 2026.07.15 | ₩41,542 | ₩42,344 | ₩37,481 | ₩40,193 | -3.25% | 10.7만 |
|---|
| 2026.07.14 | ₩43,853 | ₩45,175 | ₩38,376 | ₩40,620 | -7.37% | 17.1만 |
|---|
| 2026.07.13 | ₩42,344 | ₩42,985 | ₩37,441 | ₩40,834 | -3.56% | 5.9만 |
|---|
| 2026.07.10 | ₩46,752 | ₩46,752 | ₩42,357 | ₩44,080 | -5.71% | 5.4만 |
|---|
| 2026.07.09 | ₩48,341 | ₩50,465 | ₩45,723 | ₩46,471 | -3.87% | 17.4만 |
|---|
| 2026.07.08 | ₩44,240 | ₩47,914 | ₩42,384 | ₩44,801 | +1.27% | 8.8만 |
|---|
| 2026.07.07 | ₩50,131 | ₩50,131 | ₩42,806 | ₩45,242 | -9.75% | 5.2만 |
|---|
| 2026.07.06 | ₩52,990 | ₩59,882 | ₩52,549 | ₩53,070 | +0.15% | 13.3만 |
|---|
| 2026.07.02 | ₩59,027 | ₩59,027 | ₩47,194 | ₩49,904 | -15.46% | 9.8만 |
|---|
| 2026.07.01 | ₩74,936 | ₩74,936 | ₩58,907 | ₩59,134 | -21.09% | 27.3만 |
|---|
| 2026.06.30 | ₩80,439 | ₩80,439 | ₩72,799 | ₩78,783 | -2.06% | 15.7만 |
|---|
| 2026.06.29 | ₩88,320 | ₩89,109 | ₩72,171 | ₩80,894 | -8.41% | 23.3만 |
|---|
| 2026.06.26 | ₩74,809 | ₩87,893 | ₩73,360 | ₩85,328 | +14.06% | 17.1만 |
|---|
| 2026.06.25 | ₩84,260 | ₩84,260 | ₩69,473 | ₩81,749 | -2.98% | 19만 |
|---|
| 2026.06.24 | ₩86,157 | ₩86,691 | ₩75,711 | ₩79,878 | -7.29% | 38.8만 |
|---|
| 2026.06.23 | ₩77,207 | ₩92,027 | ₩76,806 | ₩87,385 | +13.18% | 16.1만 |
|---|
| 2026.06.22 | ₩88,160 | ₩97,457 | ₩85,181 | ₩87,452 | -0.80% | 17.1만 |
|---|
| 2026.06.18 | ₩86,076 | ₩88,053 | ₩81,922 | ₩84,607 | -1.71% | 9.5만 |
|---|
| 2026.06.17 | ₩80,606 | ₩88,521 | ₩78,903 | ₩80,800 | +0.24% | 23.9만 |
|---|
| 2026.06.16 | ₩79,772 | ₩86,811 | ₩79,772 | ₩80,399 | +0.79% | 23.3만 |
|---|
| 2026.06.15 | ₩85,849 | ₩86,317 | ₩79,758 | ₩80,586 | -6.13% | 19.8만 |
|---|
| 2026.06.12 | ₩76,138 | ₩81,562 | ₩75,056 | ₩76,165 | +0.04% | 6.8만 |
|---|
| 2026.06.11 | ₩64,050 | ₩75,377 | ₩63,689 | ₩73,667 | +15.02% | 25.2만 |
|---|
| 2026.06.10 | ₩67,603 | ₩71,797 | ₩61,184 | ₩62,874 | -6.99% | 7.5만 |
|---|
| 2026.06.09 | ₩75,577 | ₩80,146 | ₩62,500 | ₩69,880 | -7.54% | 19.7만 |
|---|
| 2026.06.08 | ₩70,141 | ₩74,215 | ₩65,205 | ₩71,984 | +2.63% | 9.8만 |
|---|
| 2026.06.05 | ₩78,650 | ₩78,650 | ₩63,035 | ₩66,641 | -15.27% | 11.4만 |
|---|
| 2026.06.04 | ₩76,873 | ₩87,319 | ₩76,138 | ₩84,340 | +9.71% | 7.9만 |
|---|
| 2026.06.03 | ₩85,288 | ₩90,832 | ₩82,817 | ₩85,368 | +0.09% | 6.4만 |
|---|
| 2026.06.02 | ₩88,681 | ₩93,390 | ₩81,535 | ₩83,552 | -5.78% | 26.1만 |
|---|
| 2026.06.01 | ₩79,464 | ₩92,742 | ₩74,816 | ₩89,068 | +12.09% | 22.6만 |
|---|
| 2026.05.29 | ₩85,475 | ₩86,611 | ₩79,317 | ₩82,857 | -3.06% | 43.2만 |
|---|
| 2026.05.28 | ₩80,800 | ₩91,119 | ₩78,596 | ₩86,490 | +7.04% | 10.3만 |
|---|
| 2026.05.27 | ₩79,504 | ₩84,348 | ₩74,869 | ₩81,895 | +3.01% | 41.9만 |
|---|
| 2026.05.26 | ₩71,730 | ₩77,902 | ₩71,730 | ₩76,926 | +7.24% | 26.5만 |
|---|
| 2026.05.22 | ₩68,925 | ₩71,123 | ₩67,376 | ₩68,004 | -1.34% | 35만 |
|---|
| 2026.05.21 | ₩65,332 | ₩69,633 | ₩63,449 | ₩68,257 | +4.48% | 22.5만 |
|---|
| 2026.05.20 | ₩60,784 | ₩66,507 | ₩60,216 | ₩64,050 | +5.37% | 7.8만 |
|---|
| 2026.05.19 | ₩58,399 | ₩60,644 | ₩53,551 | ₩58,667 | +0.46% | 41.1만 |
|---|
| 2026.05.18 | ₩62,607 | ₩63,531 | ₩57,892 | ₩61,405 | -1.92% | 31.5만 |
|---|
| 2026.05.15 | ₩64,651 | ₩66,855 | ₩61,031 | ₩63,021 | -2.52% | 38.7만 |
|---|
| 2026.05.14 | ₩71,730 | ₩72,999 | ₩65,746 | ₩69,860 | -2.61% | 35.2만 |
|---|
| 2026.05.13 | ₩70,475 | ₩73,707 | ₩66,882 | ₩71,677 | +1.71% | 20.3만 |
|---|
| 2026.05.12 | ₩69,460 | ₩72,164 | ₩62,954 | ₩69,540 | +0.12% | 35만 |
|---|
| 2026.05.11 | ₩65,813 | ₩77,000 | ₩65,813 | ₩74,188 | +12.73% | 40.5만 |
|---|
| 2026.05.08 | ₩69,366 | ₩69,366 | ₩62,433 | ₩67,389 | -2.85% | 39.9만 |
|---|
| 2026.05.07 | ₩64,357 | ₩67,710 | ₩60,812 | ₩67,710 | +5.21% | 27.5만 |
|---|
| 2026.05.06 | ₩59,201 | ₩65,479 | ₩58,934 | ₩65,479 | +10.60% | 53.3만 |
|---|
| 2026.05.05 | ₩43,813 | ₩49,423 | ₩43,813 | ₩48,942 | +11.71% | 53만 |
|---|
| 2026.05.04 | ₩41,409 | ₩43,412 | ₩39,892 | ₩41,676 | +0.65% | 27.6만 |
|---|
| 2026.05.01 | ₩41,008 | ₩45,095 | ₩39,739 | ₩41,208 | +0.49% | 61.6만 |
|---|
| 2026.04.30 | ₩32,659 | ₩36,039 | ₩32,586 | ₩35,905 | +9.94% | 14.8만 |
|---|
| 2026.04.29 | ₩33,354 | ₩33,354 | ₩28,345 | ₩31,123 | -6.69% | 31.2만 |
|---|
| 2026.04.28 | ₩37,508 | ₩37,508 | ₩33,260 | ₩33,451 | -10.82% | 25.6만 |
|---|
| 2026.04.27 | ₩42,263 | ₩43,773 | ₩39,953 | ₩41,262 | -2.37% | 15.9만 |
|---|
| 2026.04.24 | ₩42,744 | ₩44,748 | ₩41,222 | ₩42,704 | -0.09% | 17.6만 |
|---|
| 2026.04.23 | ₩41,141 | ₩44,561 | ₩39,111 | ₩41,115 | -0.06% | 15만 |
|---|
| 2026.04.22 | ₩40,994 | ₩43,145 | ₩40,873 | ₩42,277 | +3.13% | 12.8만 |
|---|
| 2026.04.21 | ₩42,036 | ₩42,036 | ₩37,441 | ₩37,668 | -10.39% | 9.7만 |
|---|
| 2026.04.20 | ₩39,605 | ₩42,744 | ₩38,657 | ₩40,821 | +3.07% | 16만 |
|---|
| 2026.04.17 | ₩37,882 | ₩42,414 | ₩36,493 | ₩40,874 | +7.90% | 26.8만 |
|---|
| 2026.04.16 | ₩38,991 | ₩39,091 | ₩32,693 | ₩36,012 | -7.64% | 45.4만 |
|---|
| 2026.04.15 | ₩39,412 | ₩40,180 | ₩34,730 | ₩38,296 | -2.83% | 39.9만 |
|---|
| 2026.04.14 | ₩40,620 | ₩44,801 | ₩40,460 | ₩41,502 | +2.17% | 15.5만 |
|---|
| 2026.04.13 | ₩33,100 | ₩38,376 | ₩32,018 | ₩38,176 | +15.33% | 14.2만 |
|---|
| 2026.04.10 | ₩36,079 | ₩37,147 | ₩34,783 | ₩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 | ₩33,113 | +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 | ₩18,313 | ₩21,999 | ₩18,313 | ₩21,559 | +17.72% | 24.1만 |
|---|
| 2026.04.01 | ₩20,985 | ₩21,573 | ₩20,257 | ₩20,624 | -1.72% | 14.9만 |
|---|
| 2026.03.31 | ₩19,288 | ₩20,304 | ₩17,513 | ₩20,050 | +3.95% | 19.9만 |
|---|
| 2026.03.30 | ₩22,240 | ₩22,614 | ₩17,311 | ₩18,353 | -17.48% | 30.2만 |
|---|
| 2026.03.27 | ₩24,925 | ₩24,925 | ₩21,199 | ₩21,653 | -13.13% | 28.8만 |
|---|
| 2026.03.26 | ₩29,520 | ₩29,520 | ₩24,872 | ₩26,208 | -11.22% | 21.8만 |
|---|
| 2026.03.25 | ₩29,654 | ₩31,301 | ₩28,358 | ₩31,016 | +4.59% | 23.6만 |
|---|
| 2026.03.24 | ₩26,849 | ₩29,120 | ₩26,769 | ₩27,757 | +3.38% | 9.3만 |
|---|
| 2026.03.23 | ₩24,952 | ₩28,612 | ₩24,618 | ₩27,851 | +11.62% | 20.2만 |
|---|
| 2026.03.20 | ₩26,341 | ₩27,143 | ₩22,948 | ₩24,378 | -7.45% | 15.5만 |
|---|
| 2026.03.19 | ₩25,520 | ₩28,051 | ₩24,124 | ₩27,383 | +7.30% | 13.9만 |
|---|
| 2026.03.18 | ₩28,732 | ₩29,494 | ₩26,648 | ₩27,250 | -5.16% | 31만 |
|---|
| 2026.03.17 | ₩27,931 | ₩30,812 | ₩27,730 | ₩29,654 | +6.17% | 29.7만 |
|---|
| 2026.03.16 | ₩29,814 | ₩30,375 | ₩27,730 | ₩28,612 | -4.03% | 33.4만 |
|---|
| 2026.03.13 | ₩31,056 | ₩33,260 | ₩27,089 | ₩27,105 | -12.72% | 28.9만 |
|---|
| 2026.03.12 | ₩29,494 | ₩30,075 | ₩26,849 | ₩29,093 | -1.36% | 13.9만 |
|---|
| 2026.03.11 | ₩30,375 | ₩32,219 | ₩28,612 | ₩30,495 | +0.40% | 24만 |
|---|
| 2026.03.10 | ₩31,056 | ₩32,764 | ₩29,373 | ₩29,694 | -4.39% | 20만 |
|---|
| 2026.03.09 | ₩26,729 | ₩30,335 | ₩25,586 | ₩30,095 | +12.59% | 18.2만 |
|---|
| 2026.03.06 | ₩32,058 | ₩32,058 | ₩26,929 | ₩27,971 | -12.75% | 28.1만 |
|---|
| 2026.03.05 | ₩38,590 | ₩39,071 | ₩31,818 | ₩34,342 | -11.01% | 28.9만 |
|---|
| 2026.03.04 | ₩35,184 | ₩40,714 | ₩34,382 | ₩38,790 | +10.25% | 28.4만 |
|---|
| 2026.03.03 | ₩35,705 | ₩38,069 | ₩32,739 | ₩33,421 | -6.40% | 40.4만 |
|---|
| 2026.03.02 | ₩34,463 | ₩40,914 | ₩34,463 | ₩38,871 | +12.79% | 24.1만 |
|---|
| 2026.02.27 | ₩40,193 | ₩41,223 | ₩35,705 | ₩38,310 | -4.69% | 24.9만 |
|---|
| 2026.02.26 | ₩40,674 | ₩42,718 | ₩39,532 | ₩42,197 | +3.74% | 22.4만 |
|---|
| 2026.02.25 | ₩41,876 | ₩43,759 | ₩40,594 | ₩42,237 | +0.86% | 28.7만 |
|---|
| 2026.02.24 | ₩35,865 | ₩40,714 | ₩34,463 | ₩39,311 | +9.61% | 19.4만 |
|---|
| 2026.02.23 | ₩33,461 | ₩37,127 | ₩33,140 | ₩35,625 | +6.47% | 10.4만 |
|---|
| 2026.02.20 | ₩38,590 | ₩42,878 | ₩34,563 | ₩35,865 | -7.06% | 30.5만 |
|---|
| 2026.02.19 | ₩34,062 | ₩38,510 | ₩33,501 | ₩38,350 | +12.59% | 21만 |
|---|
| 2026.02.18 | ₩33,501 | ₩37,588 | ₩33,300 | ₩35,224 | +5.14% | 25.6만 |
|---|
| 2026.02.17 | ₩31,978 | ₩33,220 | ₩29,093 | ₩31,698 | -0.88% | 14.2만 |
|---|
| 2026.02.13 | ₩30,816 | ₩35,705 | ₩29,093 | ₩34,262 | +11.18% | 20.8만 |
|---|
| 2026.02.12 | ₩32,379 | ₩34,182 | ₩28,812 | ₩29,894 | -7.67% | 15.1만 |
|---|
| 2026.02.11 | ₩32,860 | ₩33,902 | ₩30,423 | ₩32,579 | -0.85% | 19.1만 |
|---|
| 2026.02.10 | ₩31,858 | ₩34,903 | ₩31,798 | ₩32,619 | +2.39% | 15.4만 |
|---|
| 2026.02.09 | ₩28,572 | ₩34,022 | ₩28,452 | ₩33,541 | +17.39% | 26.3만 |
|---|
| 2026.02.06 | ₩26,047 | ₩31,617 | ₩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 | ₩36,346 | ₩36,346 | ₩28,472 | ₩31,858 | -12.35% | 25.6만 |
|---|
| 2026.02.03 | ₩38,270 | ₩41,816 | ₩34,679 | ₩37,668 | -1.57% | 24.1만 |
|---|
| 2026.02.02 | ₩36,506 | ₩39,953 | ₩35,184 | ₩37,548 | +2.85% | 29.5만 |
|---|
| 2026.01.30 | ₩43,198 | ₩44,461 | ₩37,388 | ₩38,590 | -10.67% | 33.4만 |
|---|
| 2026.01.29 | ₩48,729 | ₩48,729 | ₩41,555 | ₩46,725 | -4.11% | 26.3만 |
|---|
| 2026.01.28 | ₩51,013 | ₩52,856 | ₩48,007 | ₩50,171 | -1.65% | 16만 |
|---|
| 2026.01.27 | ₩43,639 | ₩51,013 | ₩42,838 | ₩50,331 | +15.34% | 23.1만 |
|---|
| 2026.01.26 | ₩48,208 | ₩48,208 | ₩43,219 | ₩43,279 | -10.22% | 28.1만 |
|---|
| 2026.01.23 | ₩47,807 | ₩55,821 | ₩45,162 | ₩49,169 | +2.85% | 25.7만 |
|---|
| 2026.01.22 | ₩50,732 | ₩51,333 | ₩46,725 | ₩48,168 | -5.06% | 11.6만 |
|---|
| 2026.01.21 | ₩55,541 | ₩58,226 | ₩47,566 | ₩49,530 | -10.82% | 24.6만 |
|---|
| 2026.01.20 | ₩53,177 | ₩60,069 | ₩52,495 | ₩54,499 | +2.49% | 23.8만 |
|---|
| 2026.01.16 | ₩53,337 | ₩62,590 | ₩50,892 | ₩61,832 | +15.93% | 59.6만 |
|---|
| 2026.01.15 | ₩49,049 | ₩51,213 | ₩46,484 | ₩46,605 | -4.98% | 22.9만 |
|---|
| 2026.01.14 | ₩51,373 | ₩54,860 | ₩48,328 | ₩51,373 | 0.00% | 26.3만 |
|---|
| 2026.01.13 | ₩48,047 | ₩49,129 | ₩44,681 | ₩48,047 | 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 | ₩38,750 | ₩41,475 | ₩38,069 | ₩39,512 | +1.96% | 13.1만 |
|---|
| 2026.01.07 | ₩38,350 | ₩40,714 | ₩36,907 | ₩40,474 | +5.54% | 14.8만 |
|---|
| 2026.01.06 | ₩38,069 | ₩40,093 | ₩35,825 | ₩38,790 | +1.89% | 17.7만 |
|---|
| 2026.01.05 | ₩37,588 | ₩38,710 | ₩35,785 | ₩37,949 | +0.96% | 26.1만 |
|---|
| 2026.01.02 | ₩29,654 | ₩35,785 | ₩28,211 | ₩34,984 | +17.97% | 34.1만 |
|---|
| 2025.12.31 | ₩28,692 | ₩30,015 | ₩28,091 | ₩28,251 | -1.54% | 31.6만 |
|---|
| 2025.12.30 | ₩33,501 | ₩34,382 | ₩28,492 | ₩28,692 | -14.35% | 41.8만 |
|---|
| 2025.12.29 | ₩49,229 | ₩52,896 | ₩48,328 | ₩49,530 | +0.61% | 6.6만 |
|---|
| 2025.12.26 | ₩56,743 | ₩56,743 | ₩51,013 | ₩51,413 | -9.39% | 4.7만 |
|---|
| 2025.12.24 | ₩55,100 | ₩55,461 | ₩52,495 | ₩55,461 | +0.65% | 6.3만 |
|---|
| 2025.12.23 | ₩56,382 | ₩58,021 | ₩53,257 | ₩53,457 | -5.19% | 9.4만 |
|---|
| 2025.12.22 | ₩64,798 | ₩65,158 | ₩58,627 | ₩59,749 | -7.79% | 9.7만 |
|---|
| 2025.12.19 | ₩55,381 | ₩60,750 | ₩54,218 | ₩60,710 | +9.62% | 8.4만 |
|---|
| 2025.12.18 | ₩52,696 | ₩54,579 | ₩50,091 | ₩51,894 | -1.52% | 10.1만 |
|---|
| 2025.12.17 | ₩54,659 | ₩56,703 | ₩47,847 | ₩48,368 | -11.51% | 13.1만 |
|---|
| 2025.12.16 | ₩54,820 | ₩55,741 | ₩49,891 | ₩52,776 | -3.73% | 9.2만 |
|---|
| 2025.12.15 | ₩68,524 | ₩68,745 | ₩52,936 | ₩54,699 | -20.18% | 14.2만 |
|---|
| 2025.12.12 | ₩73,894 | ₩78,282 | ₩66,922 | ₩69,126 | -6.45% | 13.8만 |
|---|
| 2025.12.11 | ₩69,126 | ₩73,934 | ₩63,636 | ₩73,854 | +6.84% | 15.7만 |
|---|
| 2025.12.10 | ₩70,929 | ₩74,215 | ₩67,951 | ₩72,371 | +2.03% | 10.6만 |
|---|
| 2025.12.09 | ₩63,916 | ₩75,577 | ₩62,113 | ₩71,851 | +12.41% | 13.8만 |
|---|
| 2025.12.08 | ₩68,044 | ₩70,608 | ₩65,118 | ₩66,721 | -1.94% | 5.6만 |
|---|
| 2025.12.05 | ₩69,526 | ₩71,129 | ₩64,517 | ₩66,841 | -3.86% | 11.1만 |
|---|
| 2025.12.04 | ₩71,410 | ₩75,233 | ₩69,506 | ₩73,013 | +2.24% | 8.5만 |
|---|
| 2025.12.03 | ₩69,045 | ₩73,754 | ₩66,962 | ₩73,574 | +6.56% | 12.1만 |
|---|
| 2025.12.02 | ₩75,617 | ₩79,204 | ₩69,687 | ₩69,727 | -7.79% | 17.8만 |
|---|
| 2025.12.01 | ₩69,246 | ₩75,357 | ₩66,401 | ₩72,291 | +4.40% | 14.5만 |
|---|
| 2025.11.28 | ₩73,774 | ₩83,231 | ₩73,634 | ₩78,863 | +6.90% | 16.9만 |
|---|
| 2025.11.26 | ₩65,759 | ₩70,648 | ₩61,933 | ₩68,444 | +4.08% | 19.6만 |
|---|
| 2025.11.25 | ₩57,264 | ₩63,756 | ₩52,696 | ₩63,515 | +10.92% | 14.9만 |
|---|
| 2025.11.24 | ₩53,096 | ₩59,288 | ₩51,033 | ₩59,107 | +11.32% | 12.5만 |
|---|
| 2025.11.21 | ₩48,628 | ₩51,494 | ₩44,801 | ₩49,690 | +2.18% | 23.1만 |
|---|
| 2025.11.20 | ₩60,911 | ₩63,435 | ₩50,372 | ₩50,412 | -17.24% | 21.7만 |
|---|
| 2025.11.19 | ₩60,630 | ₩64,718 | ₩52,776 | ₩55,260 | -8.86% | 16.9만 |
|---|
| 2025.11.18 | ₩57,224 | ₩63,315 | ₩56,691 | ₩60,991 | +6.58% | 16.4만 |
|---|
| 2025.11.17 | ₩59,127 | ₩63,299 | ₩55,661 | ₩60,310 | +2.00% | 29.1만 |
|---|
| 2025.11.14 | ₩48,969 | ₩65,679 | ₩48,969 | ₩61,311 | +25.20% | 28.1만 |
|---|
| 2025.11.13 | ₩71,610 | ₩73,133 | ₩57,665 | ₩60,710 | -15.22% | 20.1만 |
|---|
| 2025.11.12 | ₩85,796 | ₩85,796 | ₩72,291 | ₩76,299 | -11.07% | 28만 |
|---|
| 2025.11.11 | ₩91,406 | ₩91,406 | ₩80,667 | ₩83,191 | -8.99% | 13.9만 |
|---|
| 2025.11.10 | ₩103,388 | ₩103,869 | ₩94,171 | ₩96,215 | -6.94% | 8.4만 |
|---|
| 2025.11.07 | ₩88,361 | ₩94,612 | ₩81,949 | ₩93,570 | +5.90% | 13.4만 |
|---|
| 2025.11.06 | ₩115,370 | ₩115,871 | ₩96,736 | ₩97,217 | -15.73% | 11만 |
|---|
| 2025.11.05 | ₩123,104 | ₩125,268 | ₩110,360 | ₩117,694 | -4.39% | 20.1만 |
|---|
| 2025.11.04 | ₩126,710 | ₩143,701 | ₩118,936 | ₩121,701 | -3.95% | 26.5만 |
|---|
| 2025.11.03 | ₩138,251 | ₩155,683 | ₩131,278 | ₩141,737 | +2.52% | 29.1만 |
|---|
| 2025.10.31 | ₩156,685 | ₩158,768 | ₩123,144 | ₩130,277 | -16.85% | 31.2만 |
|---|
| 2025.10.30 | ₩152,477 | ₩158,648 | ₩142,579 | ₩148,149 | -2.84% | 18.5만 |
|---|
| 2025.10.29 | ₩161,754 | ₩169,748 | ₩148,269 | ₩163,858 | +1.30% | 9.8만 |
|---|
| 2025.10.28 | ₩178,364 | ₩180,796 | ₩153,591 | ₩156,084 | -12.49% | 18.6만 |
|---|
| 2025.10.27 | ₩168,105 | ₩185,076 | ₩158,067 | ₩178,244 | +6.03% | 21.3만 |
|---|
| 2025.10.24 | ₩155,402 | ₩161,814 | ₩148,686 | ₩155,643 | +0.15% | 9.1만 |
|---|
| 2025.10.23 | ₩127,311 | ₩148,911 | ₩125,789 | ₩143,060 | +12.37% | 14.6만 |
|---|
| 2025.10.22 | ₩143,060 | ₩145,905 | ₩115,049 | ₩123,064 | -13.98% | 11.6만 |
|---|
| 2025.10.21 | ₩164,699 | ₩169,348 | ₩145,104 | ₩147,909 | -10.19% | 18.6만 |
|---|
| 2025.10.20 | ₩154,280 | ₩175,319 | ₩149,391 | ₩168,506 | +9.22% | 15.6만 |
|---|
| 2025.10.17 | ₩126,069 | ₩144,022 | ₩119,425 | ₩140,495 | +11.44% | 17만 |
|---|
| 2025.10.16 | ₩175,218 | ₩175,218 | ₩131,319 | ₩133,202 | -23.98% | 22.5만 |
|---|
| 2025.10.15 | ₩187,581 | ₩189,745 | ₩165,821 | ₩174,838 | -6.79% | 8.5만 |
|---|
| 2025.10.14 | ₩156,324 | ₩187,737 | ₩144,142 | ₩176,801 | +13.10% | 14.8만 |
|---|
| 2025.10.13 | ₩167,665 | ₩174,116 | ₩157,727 | ₩170,630 | +1.77% | 8.3만 |
|---|
| 2025.10.10 | ₩189,023 | ₩205,373 | ₩154,044 | ₩159,249 | -15.75% | 28.2만 |
|---|