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 | ₩21,482 | ₩21,482 | ₩20,306 | ₩21,161 | -1.49% | 15.1만 |
| 2026.10.08 | ₩25,035 | ₩25,035 | ₩19,792 | ₩21,094 | -15.74% | 48.8만 |
| 2026.10.07 | ₩25,583 | ₩25,930 | ₩23,900 | ₩25,864 | +1.10% | 15.3만 |
| 2026.10.06 | ₩28,722 | ₩29,056 | ₩26,892 | ₩27,013 | -5.95% | 16.1만 |
| 2026.10.05 | ₩29,604 | ₩29,791 | ₩27,206 | ₩28,081 | -5.14% | 18.7만 |
| 2026.10.02 | ₩30,913 | ₩33,372 | ₩28,322 | ₩29,377 | -4.97% | 19만 |
| 2026.10.01 | ₩30,459 | ₩30,593 | ₩26,582 | ₩29,137 | -4.34% | 28.2만 |
| 2026.09.30 | ₩36,738 | ₩36,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,753 |
| -16.29% |
| 14.3만 |
| 2026.09.29 | ₩37,727 | ₩37,727 | ₩34,627 | ₩34,627 | -8.22% | 18.2만 |
|---|
| 2026.09.28 | ₩39,129 | ₩39,129 | ₩35,402 | ₩35,790 | -8.54% | 32.3만 |
|---|
| 2026.09.25 | ₩43,338 | ₩43,338 | ₩38,154 | ₩40,572 | -6.38% | 19.5만 |
|---|
| 2026.09.24 | ₩44,834 | ₩47,613 | ₩42,349 | ₩42,349 | -5.54% | 20만 |
|---|
| 2026.09.23 | ₩46,838 | ₩49,149 | ₩46,677 | ₩47,238 | +0.86% | 14.1만 |
|---|
| 2026.09.22 | ₩43,952 | ₩49,563 | ₩43,623 | ₩48,007 | +9.22% | 17.8만 |
|---|
| 2026.09.21 | ₩47,426 | ₩48,414 | ₩44,406 | ₩45,261 | -4.56% | 39.9만 |
|---|
| 2026.09.18 | ₩39,797 | ₩44,673 | ₩38,594 | ₩43,792 | +10.04% | 25.2만 |
|---|
| 2026.09.17 | ₩35,309 | ₩37,753 | ₩33,665 | ₩37,353 | +5.79% | 21.9만 |
|---|
| 2026.09.16 | ₩31,060 | ₩34,320 | ₩31,060 | ₩32,663 | +5.16% | 21.7만 |
|---|
| 2026.09.15 | ₩33,118 | ₩33,812 | ₩29,992 | ₩30,726 | -7.22% | 59.3만 |
|---|
| 2026.09.14 | ₩32,463 | ₩36,244 | ₩31,996 | ₩34,594 | +6.56% | 34.5만 |
|---|
| 2026.09.11 | ₩36,351 | ₩38,408 | ₩35,041 | ₩36,524 | +0.48% | 39.1만 |
|---|
| 2026.09.10 | ₩35,736 | ₩37,673 | ₩34,267 | ₩34,734 | -2.80% | 33.3만 |
|---|
| 2026.09.09 | ₩40,492 | ₩41,013 | ₩37,272 | ₩38,929 | -3.86% | 18.9만 |
|---|
| 2026.09.08 | ₩38,007 | ₩41,561 | ₩37,753 | ₩39,503 | +3.94% | 47.3만 |
|---|
| 2026.09.04 | ₩34,333 | ₩38,074 | ₩34,327 | ₩38,074 | +10.89% | 67.8만 |
|---|
| 2026.09.03 | ₩28,255 | ₩35,950 | ₩28,014 | ₩35,736 | +26.48% | 87만 |
|---|
| 2026.09.02 | ₩24,995 | ₩29,052 | ₩24,715 | ₩28,335 | +13.36% | 38.3만 |
|---|
| 2026.09.01 | ₩28,148 | ₩28,148 | ₩25,543 | ₩25,877 | -8.07% | 66.6만 |
|---|
| 2026.08.31 | ₩29,724 | ₩29,865 | ₩27,293 | ₩29,738 | +0.04% | 29.8만 |
|---|
| 2026.08.28 | ₩35,402 | ₩35,402 | ₩28,983 | ₩29,631 | -16.30% | 42.8만 |
|---|
| 2026.08.27 | ₩36,912 | ₩39,731 | ₩35,843 | ₩36,417 | -1.34% | 46.1만 |
|---|
| 2026.08.26 | ₩36,631 | ₩38,074 | ₩35,188 | ₩35,629 | -2.74% | 15.3만 |
|---|
| 2026.08.25 | ₩33,445 | ₩38,889 | ₩32,289 | ₩37,874 | +13.24% | 25.4만 |
|---|
| 2026.08.24 | ₩33,639 | ₩36,391 | ₩32,410 | ₩33,706 | +0.20% | 22.5만 |
|---|
| 2026.08.21 | ₩39,544 | ₩41,414 | ₩32,289 | ₩33,131 | -16.22% | 45.3만 |
|---|
| 2026.08.20 | ₩33,198 | ₩37,379 | ₩33,131 | ₩37,379 | +12.60% | 41.8만 |
|---|
| 2026.08.19 | ₩30,058 | ₩33,559 | ₩27,253 | ₩32,062 | +6.67% | 49.1만 |
|---|
| 2026.08.18 | ₩32,757 | ₩34,267 | ₩30,112 | ₩30,673 | -6.36% | 36.8만 |
|---|
| 2026.08.17 | ₩31,394 | ₩34,707 | ₩30,860 | ₩34,707 | +10.55% | 35.8만 |
|---|
| 2026.08.14 | ₩30,559 | ₩32,637 | ₩29,390 | ₩31,207 | +2.12% | 34.8만 |
|---|
| 2026.08.13 | ₩34,935 | ₩37,580 | ₩31,394 | ₩32,022 | -8.34% | 65.5만 |
|---|
| 2026.08.12 | ₩40,545 | ₩42,416 | ₩35,496 | ₩35,883 | -11.50% | 54.4만 |
|---|
| 2026.08.11 | ₩46,758 | ₩47,256 | ₩32,730 | ₩35,582 | -23.90% | 101.3만 |
|---|
| 2026.08.10 | ₩35,603 | ₩35,977 | ₩31,929 | ₩32,864 | -7.69% | 14만 |
|---|
| 2026.08.07 | ₩42,870 | ₩42,870 | ₩36,698 | ₩36,698 | -14.40% | 13.4만 |
|---|
| 2026.08.06 | ₩38,742 | ₩44,486 | ₩37,446 | ₩39,610 | +2.24% | 19.3만 |
|---|
| 2026.08.05 | ₩44,099 | ₩49,616 | ₩40,360 | ₩41,013 | -7.00% | 21.7만 |
|---|
| 2026.08.04 | ₩40,078 | ₩43,745 | ₩38,809 | ₩41,307 | +3.07% | 13.9만 |
|---|
| 2026.08.03 | ₩33,866 | ₩41,334 | ₩33,356 | ₩40,612 | +19.92% | 12만 |
|---|
| 2026.07.31 | ₩46,664 | ₩46,758 | ₩35,763 | ₩36,257 | -22.30% | 8.1만 |
|---|
| 2026.07.30 | ₩37,045 | ₩45,689 | ₩37,045 | ₩43,952 | +18.64% | 22.1만 |
|---|
| 2026.07.29 | ₩41,133 | ₩41,133 | ₩30,487 | ₩30,927 | -24.81% | 11.3만 |
|---|
| 2026.07.28 | ₩41,414 | ₩43,845 | ₩38,208 | ₩42,977 | +3.77% | 6.9만 |
|---|
| 2026.07.27 | ₩49,563 | ₩49,884 | ₩42,743 | ₩46,196 | -6.79% | 6.4만 |
|---|
| 2026.07.24 | ₩51,981 | ₩53,838 | ₩47,826 | ₩48,641 | -6.43% | 5.9만 |
|---|
| 2026.07.23 | ₩52,195 | ₩60,747 | ₩52,195 | ₩54,880 | +5.14% | 25.6만 |
|---|
| 2026.07.22 | ₩41,881 | ₩54,038 | ₩41,881 | ₩52,716 | +25.87% | 23.9만 |
|---|
| 2026.07.21 | ₩40,839 | ₩45,822 | ₩39,343 | ₩45,007 | +10.21% | 15.3만 |
|---|
| 2026.07.20 | ₩35,963 | ₩39,477 | ₩34,574 | ₩38,809 | +7.91% | 10.6만 |
|---|
| 2026.07.17 | ₩31,822 | ₩35,843 | ₩29,998 | ₩32,957 | +3.57% | 11.6만 |
|---|
| 2026.07.16 | ₩37,406 | ₩38,154 | ₩33,044 | ₩35,082 | -6.21% | 9.9만 |
|---|
| 2026.07.15 | ₩41,547 | ₩42,349 | ₩37,486 | ₩40,198 | -3.25% | 10.7만 |
|---|
| 2026.07.14 | ₩43,859 | ₩45,181 | ₩38,381 | ₩40,626 | -7.37% | 17.1만 |
|---|
| 2026.07.13 | ₩42,349 | ₩42,990 | ₩37,446 | ₩40,839 | -3.56% | 5.9만 |
|---|
| 2026.07.10 | ₩46,758 | ₩46,758 | ₩42,362 | ₩44,086 | -5.71% | 5.4만 |
|---|
| 2026.07.09 | ₩48,347 | ₩50,471 | ₩45,729 | ₩46,477 | -3.87% | 17.4만 |
|---|
| 2026.07.08 | ₩44,246 | ₩47,920 | ₩42,389 | ₩44,807 | +1.27% | 8.8만 |
|---|
| 2026.07.07 | ₩50,137 | ₩50,137 | ₩42,811 | ₩45,248 | -9.75% | 5.2만 |
|---|
| 2026.07.06 | ₩52,996 | ₩59,890 | ₩52,555 | ₩53,076 | +0.15% | 13.3만 |
|---|
| 2026.07.02 | ₩59,035 | ₩59,035 | ₩47,200 | ₩49,910 | -15.46% | 9.8만 |
|---|
| 2026.07.01 | ₩74,946 | ₩74,946 | ₩58,915 | ₩59,142 | -21.09% | 27.3만 |
|---|
| 2026.06.30 | ₩80,450 | ₩80,450 | ₩72,808 | ₩78,793 | -2.06% | 15.7만 |
|---|
| 2026.06.29 | ₩88,332 | ₩89,120 | ₩72,180 | ₩80,904 | -8.41% | 23.3만 |
|---|
| 2026.06.26 | ₩74,819 | ₩87,904 | ₩73,369 | ₩85,339 | +14.06% | 17.1만 |
|---|
| 2026.06.25 | ₩84,270 | ₩84,270 | ₩69,482 | ₩81,759 | -2.98% | 19만 |
|---|
| 2026.06.24 | ₩86,167 | ₩86,702 | ₩75,721 | ₩79,889 | -7.29% | 38.8만 |
|---|
| 2026.06.23 | ₩77,217 | ₩92,039 | ₩76,816 | ₩87,397 | +13.18% | 16.1만 |
|---|
| 2026.06.22 | ₩88,171 | ₩97,469 | ₩85,192 | ₩87,463 | -0.80% | 17.1만 |
|---|
| 2026.06.18 | ₩86,087 | ₩88,065 | ₩81,933 | ₩84,618 | -1.71% | 9.5만 |
|---|
| 2026.06.17 | ₩80,617 | ₩88,532 | ₩78,913 | ₩80,810 | +0.24% | 23.9만 |
|---|
| 2026.06.16 | ₩79,782 | ₩86,822 | ₩79,782 | ₩80,410 | +0.79% | 23.3만 |
|---|
| 2026.06.15 | ₩85,860 | ₩86,328 | ₩79,768 | ₩80,597 | -6.13% | 19.8만 |
|---|
| 2026.06.12 | ₩76,148 | ₩81,572 | ₩75,066 | ₩76,175 | +0.04% | 6.8만 |
|---|
| 2026.06.11 | ₩64,058 | ₩75,387 | ₩63,697 | ₩73,677 | +15.02% | 25.2만 |
|---|
| 2026.06.10 | ₩67,611 | ₩71,806 | ₩61,192 | ₩62,882 | -6.99% | 7.5만 |
|---|
| 2026.06.09 | ₩75,587 | ₩80,156 | ₩62,508 | ₩69,889 | -7.54% | 19.7만 |
|---|
| 2026.06.08 | ₩70,150 | ₩74,224 | ₩65,213 | ₩71,993 | +2.63% | 9.8만 |
|---|
| 2026.06.05 | ₩78,660 | ₩78,660 | ₩63,043 | ₩66,650 | -15.27% | 11.4만 |
|---|
| 2026.06.04 | ₩76,883 | ₩87,330 | ₩76,148 | ₩84,351 | +9.71% | 7.9만 |
|---|
| 2026.06.03 | ₩85,299 | ₩90,843 | ₩82,828 | ₩85,379 | +0.09% | 6.4만 |
|---|
| 2026.06.02 | ₩88,692 | ₩93,402 | ₩81,545 | ₩83,562 | -5.78% | 26.1만 |
|---|
| 2026.06.01 | ₩79,474 | ₩92,754 | ₩74,825 | ₩89,080 | +12.09% | 22.6만 |
|---|
| 2026.05.29 | ₩85,486 | ₩86,622 | ₩79,328 | ₩82,868 | -3.06% | 43.2만 |
|---|
| 2026.05.28 | ₩80,810 | ₩91,130 | ₩78,606 | ₩86,501 | +7.04% | 10.3만 |
|---|
| 2026.05.27 | ₩79,515 | ₩84,359 | ₩74,879 | ₩81,906 | +3.01% | 41.9만 |
|---|
| 2026.05.26 | ₩71,739 | ₩77,911 | ₩71,739 | ₩76,936 | +7.24% | 26.5만 |
|---|
| 2026.05.22 | ₩68,934 | ₩71,132 | ₩67,384 | ₩68,012 | -1.34% | 35만 |
|---|
| 2026.05.21 | ₩65,340 | ₩69,642 | ₩63,457 | ₩68,266 | +4.48% | 22.5만 |
|---|
| 2026.05.20 | ₩60,791 | ₩66,516 | ₩60,224 | ₩64,058 | +5.37% | 7.8만 |
|---|
| 2026.05.19 | ₩58,407 | ₩60,651 | ₩53,557 | ₩58,674 | +0.46% | 41.1만 |
|---|
| 2026.05.18 | ₩62,615 | ₩63,540 | ₩57,899 | ₩61,413 | -1.92% | 31.5만 |
|---|
| 2026.05.15 | ₩64,659 | ₩66,863 | ₩61,039 | ₩63,029 | -2.52% | 38.7만 |
|---|
| 2026.05.14 | ₩71,739 | ₩73,009 | ₩65,754 | ₩69,869 | -2.61% | 35.2만 |
|---|
| 2026.05.13 | ₩70,484 | ₩73,717 | ₩66,890 | ₩71,686 | +1.71% | 20.3만 |
|---|
| 2026.05.12 | ₩69,468 | ₩72,174 | ₩62,962 | ₩69,549 | +0.12% | 35만 |
|---|
| 2026.05.11 | ₩65,821 | ₩77,010 | ₩65,821 | ₩74,198 | +12.73% | 40.5만 |
|---|
| 2026.05.08 | ₩69,375 | ₩69,375 | ₩62,441 | ₩67,398 | -2.85% | 39.9만 |
|---|
| 2026.05.07 | ₩64,365 | ₩67,718 | ₩60,820 | ₩67,718 | +5.21% | 27.5만 |
|---|
| 2026.05.06 | ₩59,208 | ₩65,487 | ₩58,941 | ₩65,487 | +10.60% | 53.3만 |
|---|
| 2026.05.05 | ₩43,819 | ₩49,429 | ₩43,819 | ₩48,948 | +11.71% | 53만 |
|---|
| 2026.05.04 | ₩41,414 | ₩43,418 | ₩39,898 | ₩41,681 | +0.65% | 27.6만 |
|---|
| 2026.05.01 | ₩41,013 | ₩45,101 | ₩39,744 | ₩41,213 | +0.49% | 61.6만 |
|---|
| 2026.04.30 | ₩32,663 | ₩36,043 | ₩32,590 | ₩35,910 | +9.94% | 14.8만 |
|---|
| 2026.04.29 | ₩33,358 | ₩33,358 | ₩28,348 | ₩31,127 | -6.69% | 31.2만 |
|---|
| 2026.04.28 | ₩37,513 | ₩37,513 | ₩33,265 | ₩33,456 | -10.82% | 25.6만 |
|---|
| 2026.04.27 | ₩42,269 | ₩43,778 | ₩39,958 | ₩41,267 | -2.37% | 15.9만 |
|---|
| 2026.04.24 | ₩42,750 | ₩44,754 | ₩41,227 | ₩42,710 | -0.09% | 17.6만 |
|---|
| 2026.04.23 | ₩41,147 | ₩44,567 | ₩39,116 | ₩41,120 | -0.06% | 15만 |
|---|
| 2026.04.22 | ₩41,000 | ₩43,151 | ₩40,878 | ₩42,282 | +3.13% | 12.8만 |
|---|
| 2026.04.21 | ₩42,042 | ₩42,042 | ₩37,446 | ₩37,673 | -10.39% | 9.7만 |
|---|
| 2026.04.20 | ₩39,610 | ₩42,750 | ₩38,662 | ₩40,826 | +3.07% | 16만 |
|---|
| 2026.04.17 | ₩37,887 | ₩42,420 | ₩36,498 | ₩40,879 | +7.90% | 26.8만 |
|---|
| 2026.04.16 | ₩38,996 | ₩39,096 | ₩32,697 | ₩36,017 | -7.64% | 45.4만 |
|---|
| 2026.04.15 | ₩39,417 | ₩40,185 | ₩34,734 | ₩38,301 | -2.83% | 39.9만 |
|---|
| 2026.04.14 | ₩40,626 | ₩44,807 | ₩40,465 | ₩41,507 | +2.17% | 15.5만 |
|---|
| 2026.04.13 | ₩33,104 | ₩38,381 | ₩32,022 | ₩38,181 | +15.33% | 14.2만 |
|---|
| 2026.04.10 | ₩36,083 | ₩37,152 | ₩34,788 | ₩34,814 | -3.52% | 13.1만 |
|---|
| 2026.04.09 | ₩32,650 | ₩37,272 | ₩32,463 | ₩35,335 | +8.22% | 17.7만 |
|---|
| 2026.04.08 | ₩30,660 | ₩33,732 | ₩30,205 | ₩33,118 | +8.02% | 35.6만 |
|---|
| 2026.04.07 | ₩22,524 | ₩26,104 | ₩22,524 | ₩26,104 | +15.90% | 10.9만 |
|---|
| 2026.04.06 | ₩22,323 | ₩24,314 | ₩22,323 | ₩23,713 | +6.22% | 15.5만 |
|---|
| 2026.04.02 | ₩18,316 | ₩22,001 | ₩18,316 | ₩21,562 | +17.72% | 24.1만 |
|---|
| 2026.04.01 | ₩20,987 | ₩21,575 | ₩20,259 | ₩20,627 | -1.72% | 14.9만 |
|---|
| 2026.03.31 | ₩19,291 | ₩20,306 | ₩17,515 | ₩20,052 | +3.95% | 19.9만 |
|---|
| 2026.03.30 | ₩22,243 | ₩22,617 | ₩17,314 | ₩18,356 | -17.48% | 30.2만 |
|---|
| 2026.03.27 | ₩24,928 | ₩24,928 | ₩21,201 | ₩21,655 | -13.13% | 28.8만 |
|---|
| 2026.03.26 | ₩29,524 | ₩29,524 | ₩24,875 | ₩26,211 | -11.22% | 21.8만 |
|---|
| 2026.03.25 | ₩29,658 | ₩31,305 | ₩28,362 | ₩31,020 | +4.59% | 23.6만 |
|---|
| 2026.03.24 | ₩26,852 | ₩29,123 | ₩26,772 | ₩27,761 | +3.38% | 9.3만 |
|---|
| 2026.03.23 | ₩24,955 | ₩28,616 | ₩24,621 | ₩27,854 | +11.62% | 20.2만 |
|---|
| 2026.03.20 | ₩26,345 | ₩27,146 | ₩22,951 | ₩24,381 | -7.45% | 15.5만 |
|---|
| 2026.03.19 | ₩25,523 | ₩28,055 | ₩24,127 | ₩27,387 | +7.30% | 13.9만 |
|---|
| 2026.03.18 | ₩28,736 | ₩29,497 | ₩26,652 | ₩27,253 | -5.16% | 31만 |
|---|
| 2026.03.17 | ₩27,934 | ₩30,816 | ₩27,734 | ₩29,658 | +6.17% | 29.7만 |
|---|
| 2026.03.16 | ₩29,818 | ₩30,379 | ₩27,734 | ₩28,616 | -4.03% | 33.4만 |
|---|
| 2026.03.13 | ₩31,060 | ₩33,265 | ₩27,093 | ₩27,109 | -12.72% | 28.9만 |
|---|
| 2026.03.12 | ₩29,497 | ₩30,078 | ₩26,852 | ₩29,097 | -1.36% | 13.9만 |
|---|
| 2026.03.11 | ₩30,379 | ₩32,223 | ₩28,616 | ₩30,499 | +0.40% | 24만 |
|---|
| 2026.03.10 | ₩31,060 | ₩32,768 | ₩29,377 | ₩29,698 | -4.39% | 20만 |
|---|
| 2026.03.09 | ₩26,732 | ₩30,339 | ₩25,590 | ₩30,099 | +12.59% | 18.2만 |
|---|
| 2026.03.06 | ₩32,062 | ₩32,062 | ₩26,932 | ₩27,974 | -12.75% | 28.1만 |
|---|
| 2026.03.05 | ₩38,595 | ₩39,076 | ₩31,822 | ₩34,347 | -11.01% | 28.9만 |
|---|
| 2026.03.04 | ₩35,188 | ₩40,719 | ₩34,387 | ₩38,795 | +10.25% | 28.4만 |
|---|
| 2026.03.03 | ₩35,709 | ₩38,074 | ₩32,744 | ₩33,425 | -6.40% | 40.4만 |
|---|
| 2026.03.02 | ₩34,467 | ₩40,920 | ₩34,467 | ₩38,876 | +12.79% | 24.1만 |
|---|
| 2026.02.27 | ₩40,198 | ₩41,228 | ₩35,709 | ₩38,314 | -4.69% | 24.9만 |
|---|
| 2026.02.26 | ₩40,679 | ₩42,723 | ₩39,537 | ₩42,202 | +3.74% | 22.4만 |
|---|
| 2026.02.25 | ₩41,881 | ₩43,765 | ₩40,599 | ₩42,242 | +0.86% | 28.7만 |
|---|
| 2026.02.24 | ₩35,870 | ₩40,719 | ₩34,467 | ₩39,316 | +9.61% | 19.4만 |
|---|
| 2026.02.23 | ₩33,465 | ₩37,132 | ₩33,144 | ₩35,629 | +6.47% | 10.4만 |
|---|
| 2026.02.20 | ₩38,595 | ₩42,883 | ₩34,567 | ₩35,870 | -7.06% | 30.5만 |
|---|
| 2026.02.19 | ₩34,066 | ₩38,515 | ₩33,505 | ₩38,355 | +12.59% | 21만 |
|---|
| 2026.02.18 | ₩33,505 | ₩37,593 | ₩33,305 | ₩35,228 | +5.14% | 25.6만 |
|---|
| 2026.02.17 | ₩31,982 | ₩33,225 | ₩29,097 | ₩31,702 | -0.88% | 14.2만 |
|---|
| 2026.02.13 | ₩30,820 | ₩35,709 | ₩29,097 | ₩34,267 | +11.18% | 20.8만 |
|---|
| 2026.02.12 | ₩32,383 | ₩34,186 | ₩28,816 | ₩29,898 | -7.67% | 15.1만 |
|---|
| 2026.02.11 | ₩32,864 | ₩33,906 | ₩30,427 | ₩32,583 | -0.85% | 19.1만 |
|---|
| 2026.02.10 | ₩31,862 | ₩34,908 | ₩31,802 | ₩32,623 | +2.39% | 15.4만 |
|---|
| 2026.02.09 | ₩28,576 | ₩34,026 | ₩28,455 | ₩33,545 | +17.39% | 26.3만 |
|---|
| 2026.02.06 | ₩26,051 | ₩31,621 | ₩25,289 | ₩31,181 | +19.69% | 26.3만 |
|---|
| 2026.02.05 | ₩29,097 | ₩31,862 | ₩21,362 | ₩22,444 | -22.87% | 35.5만 |
|---|
| 2026.02.04 | ₩36,351 | ₩36,351 | ₩28,475 | ₩31,862 | -12.35% | 25.6만 |
|---|
| 2026.02.03 | ₩38,274 | ₩41,821 | ₩34,683 | ₩37,673 | -1.57% | 24.1만 |
|---|
| 2026.02.02 | ₩36,511 | ₩39,958 | ₩35,188 | ₩37,553 | +2.85% | 29.5만 |
|---|
| 2026.01.30 | ₩43,204 | ₩44,466 | ₩37,393 | ₩38,595 | -10.67% | 33.4만 |
|---|
| 2026.01.29 | ₩48,735 | ₩48,735 | ₩41,561 | ₩46,731 | -4.11% | 26.3만 |
|---|
| 2026.01.28 | ₩51,019 | ₩52,863 | ₩48,013 | ₩50,178 | -1.65% | 16만 |
|---|
| 2026.01.27 | ₩43,645 | ₩51,019 | ₩42,843 | ₩50,338 | +15.34% | 23.1만 |
|---|
| 2026.01.26 | ₩48,214 | ₩48,214 | ₩43,224 | ₩43,284 | -10.22% | 28.1만 |
|---|
| 2026.01.23 | ₩47,813 | ₩55,829 | ₩45,168 | ₩49,176 | +2.85% | 25.7만 |
|---|
| 2026.01.22 | ₩50,739 | ₩51,340 | ₩46,731 | ₩48,174 | -5.06% | 11.6만 |
|---|
| 2026.01.21 | ₩55,548 | ₩58,233 | ₩47,572 | ₩49,536 | -10.82% | 24.6만 |
|---|
| 2026.01.20 | ₩53,183 | ₩60,077 | ₩52,502 | ₩54,506 | +2.49% | 23.8만 |
|---|
| 2026.01.16 | ₩53,344 | ₩62,598 | ₩50,899 | ₩61,840 | +15.93% | 59.6만 |
|---|
| 2026.01.15 | ₩49,055 | ₩51,220 | ₩46,490 | ₩46,611 | -4.98% | 22.9만 |
|---|
| 2026.01.14 | ₩51,380 | ₩54,867 | ₩48,334 | ₩51,380 | 0.00% | 26.3만 |
|---|
| 2026.01.13 | ₩48,053 | ₩49,136 | ₩44,687 | ₩48,053 | 0.00% | 17.2만 |
|---|
| 2026.01.12 | ₩39,958 | ₩46,571 | ₩38,876 | ₩46,571 | +16.55% | 12.7만 |
|---|
| 2026.01.09 | ₩41,681 | ₩44,490 | ₩39,958 | ₩40,479 | -2.88% | 14.1만 |
|---|
| 2026.01.08 | ₩38,755 | ₩41,481 | ₩38,074 | ₩39,517 | +1.96% | 13.1만 |
|---|
| 2026.01.07 | ₩38,355 | ₩40,719 | ₩36,912 | ₩40,479 | +5.54% | 14.8만 |
|---|
| 2026.01.06 | ₩38,074 | ₩40,098 | ₩35,830 | ₩38,795 | +1.89% | 17.7만 |
|---|
| 2026.01.05 | ₩37,593 | ₩38,715 | ₩35,790 | ₩37,954 | +0.96% | 26.1만 |
|---|
| 2026.01.02 | ₩29,658 | ₩35,790 | ₩28,215 | ₩34,988 | +17.97% | 34.1만 |
|---|
| 2025.12.31 | ₩28,696 | ₩30,018 | ₩28,095 | ₩28,255 | -1.54% | 31.6만 |
|---|
| 2025.12.30 | ₩33,505 | ₩34,387 | ₩28,495 | ₩28,696 | -14.35% | 41.8만 |
|---|
| 2025.12.29 | ₩49,236 | ₩52,903 | ₩48,334 | ₩49,536 | +0.61% | 6.6만 |
|---|
| 2025.12.26 | ₩56,750 | ₩56,750 | ₩51,019 | ₩51,420 | -9.39% | 4.7만 |
|---|
| 2025.12.24 | ₩55,107 | ₩55,468 | ₩52,502 | ₩55,468 | +0.65% | 6.3만 |
|---|
| 2025.12.23 | ₩56,390 | ₩58,029 | ₩53,264 | ₩53,464 | -5.19% | 9.4만 |
|---|
| 2025.12.22 | ₩64,806 | ₩65,167 | ₩58,634 | ₩59,756 | -7.79% | 9.7만 |
|---|
| 2025.12.19 | ₩55,388 | ₩60,758 | ₩54,225 | ₩60,718 | +9.62% | 8.4만 |
|---|
| 2025.12.18 | ₩52,702 | ₩54,586 | ₩50,097 | ₩51,901 | -1.52% | 10.1만 |
|---|
| 2025.12.17 | ₩54,666 | ₩56,710 | ₩47,853 | ₩48,374 | -11.51% | 13.1만 |
|---|
| 2025.12.16 | ₩54,827 | ₩55,748 | ₩49,897 | ₩52,783 | -3.73% | 9.2만 |
|---|
| 2025.12.15 | ₩68,533 | ₩68,754 | ₩52,943 | ₩54,706 | -20.18% | 14.2만 |
|---|
| 2025.12.12 | ₩73,904 | ₩78,292 | ₩66,930 | ₩69,134 | -6.45% | 13.8만 |
|---|
| 2025.12.11 | ₩69,134 | ₩73,944 | ₩63,644 | ₩73,864 | +6.84% | 15.7만 |
|---|
| 2025.12.10 | ₩70,938 | ₩74,224 | ₩67,960 | ₩72,381 | +2.03% | 10.6만 |
|---|
| 2025.12.09 | ₩63,924 | ₩75,587 | ₩62,121 | ₩71,860 | +12.41% | 13.8만 |
|---|
| 2025.12.08 | ₩68,052 | ₩70,617 | ₩65,127 | ₩66,730 | -1.94% | 5.6만 |
|---|
| 2025.12.05 | ₩69,535 | ₩71,138 | ₩64,525 | ₩66,850 | -3.86% | 11.1만 |
|---|
| 2025.12.04 | ₩71,419 | ₩75,242 | ₩69,515 | ₩73,022 | +2.24% | 8.5만 |
|---|
| 2025.12.03 | ₩69,054 | ₩73,763 | ₩66,970 | ₩73,583 | +6.56% | 12.1만 |
|---|
| 2025.12.02 | ₩75,627 | ₩79,214 | ₩69,695 | ₩69,736 | -7.79% | 17.8만 |
|---|
| 2025.12.01 | ₩69,255 | ₩75,366 | ₩66,409 | ₩72,301 | +4.40% | 14.5만 |
|---|
| 2025.11.28 | ₩73,783 | ₩83,242 | ₩73,643 | ₩78,873 | +6.90% | 16.9만 |
|---|
| 2025.11.26 | ₩65,768 | ₩70,657 | ₩61,940 | ₩68,453 | +4.08% | 19.6만 |
|---|
| 2025.11.25 | ₩57,271 | ₩63,764 | ₩52,702 | ₩63,523 | +10.92% | 14.9만 |
|---|
| 2025.11.24 | ₩53,103 | ₩59,295 | ₩51,039 | ₩59,115 | +11.32% | 12.5만 |
|---|
| 2025.11.21 | ₩48,635 | ₩51,500 | ₩44,807 | ₩49,697 | +2.18% | 23.1만 |
|---|
| 2025.11.20 | ₩60,918 | ₩63,443 | ₩50,378 | ₩50,418 | -17.24% | 21.7만 |
|---|
| 2025.11.19 | ₩60,638 | ₩64,726 | ₩52,783 | ₩55,267 | -8.86% | 16.9만 |
|---|
| 2025.11.18 | ₩57,231 | ₩63,323 | ₩56,698 | ₩60,999 | +6.58% | 16.4만 |
|---|
| 2025.11.17 | ₩59,135 | ₩63,307 | ₩55,668 | ₩60,317 | +2.00% | 29.1만 |
|---|
| 2025.11.14 | ₩48,975 | ₩65,688 | ₩48,975 | ₩61,319 | +25.20% | 28.1만 |
|---|
| 2025.11.13 | ₩71,619 | ₩73,142 | ₩57,672 | ₩60,718 | -15.22% | 20.1만 |
|---|
| 2025.11.12 | ₩85,807 | ₩85,807 | ₩72,301 | ₩76,308 | -11.07% | 28만 |
|---|
| 2025.11.11 | ₩91,418 | ₩91,418 | ₩80,677 | ₩83,202 | -8.99% | 13.9만 |
|---|
| 2025.11.10 | ₩103,401 | ₩103,882 | ₩94,183 | ₩96,227 | -6.94% | 8.4만 |
|---|
| 2025.11.07 | ₩88,372 | ₩94,624 | ₩81,959 | ₩93,582 | +5.90% | 13.4만 |
|---|
| 2025.11.06 | ₩115,384 | ₩115,885 | ₩96,748 | ₩97,229 | -15.73% | 11만 |
|---|
| 2025.11.05 | ₩123,119 | ₩125,284 | ₩110,375 | ₩117,709 | -4.39% | 20.1만 |
|---|
| 2025.11.04 | ₩126,726 | ₩143,719 | ₩118,951 | ₩121,717 | -3.95% | 26.5만 |
|---|
| 2025.11.03 | ₩138,269 | ₩155,703 | ₩131,295 | ₩141,756 | +2.52% | 29.1만 |
|---|
| 2025.10.31 | ₩156,705 | ₩158,789 | ₩123,159 | ₩130,293 | -16.85% | 31.2만 |
|---|
| 2025.10.30 | ₩152,496 | ₩158,668 | ₩142,597 | ₩148,168 | -2.84% | 18.5만 |
|---|
| 2025.10.29 | ₩161,774 | ₩169,770 | ₩148,288 | ₩163,879 | +1.30% | 9.8만 |
|---|
| 2025.10.28 | ₩178,387 | ₩180,819 | ₩153,611 | ₩156,103 | -12.49% | 18.6만 |
|---|
| 2025.10.27 | ₩168,127 | ₩185,100 | ₩158,087 | ₩178,267 | +6.03% | 21.3만 |
|---|
| 2025.10.24 | ₩155,422 | ₩161,835 | ₩148,705 | ₩155,663 | +0.15% | 9.1만 |
|---|
| 2025.10.23 | ₩127,327 | ₩148,929 | ₩125,805 | ₩143,078 | +12.37% | 14.6만 |
|---|
| 2025.10.22 | ₩143,078 | ₩145,924 | ₩115,064 | ₩123,079 | -13.98% | 11.6만 |
|---|
| 2025.10.21 | ₩164,720 | ₩169,369 | ₩145,122 | ₩147,928 | -10.19% | 18.6만 |
|---|
| 2025.10.20 | ₩154,300 | ₩175,341 | ₩149,410 | ₩168,528 | +9.22% | 15.6만 |
|---|
| 2025.10.17 | ₩126,085 | ₩144,040 | ₩119,440 | ₩140,513 | +11.44% | 17만 |
|---|
| 2025.10.16 | ₩175,241 | ₩175,241 | ₩131,335 | ₩133,219 | -23.98% | 22.5만 |
|---|
| 2025.10.15 | ₩187,605 | ₩189,769 | ₩165,842 | ₩174,860 | -6.79% | 8.5만 |
|---|
| 2025.10.14 | ₩156,344 | ₩187,761 | ₩144,160 | ₩176,824 | +13.10% | 14.8만 |
|---|
| 2025.10.13 | ₩167,686 | ₩174,138 | ₩157,747 | ₩170,652 | +1.77% | 8.3만 |
|---|
| 2025.10.10 | ₩189,047 | ₩205,399 | ₩154,063 | ₩159,270 | -15.75% | 28.2만 |
|---|