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 | ₩21,483 | ₩21,483 | ₩20,307 | ₩21,162 | -1.49% | 15.1만 |
| 2026.10.08 | ₩25,036 | ₩25,036 | ₩19,793 | ₩21,095 | -15.74% | 48.8만 |
| 2026.10.07 | ₩25,584 | ₩25,932 | ₩23,901 | ₩25,865 | +1.10% | 15.3만 |
| 2026.10.06 | ₩28,724 | ₩29,058 | ₩26,893 | ₩27,014 | -5.95% | 16.1만 |
| 2026.10.05 | ₩29,606 | ₩29,793 | ₩27,207 | ₩28,083 | -5.14% | 18.7만 |
| 2026.10.02 | ₩30,915 | ₩33,373 | ₩28,323 | ₩29,378 | -4.97% | 19만 |
| 2026.10.01 | ₩30,461 | ₩30,594 | ₩26,584 | ₩29,138 | -4.34% | 28.2만 |
| 2026.09.30 | ₩36,740 | ₩36,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,754 |
| -16.29% |
| 14.3만 |
| 2026.09.29 | ₩37,728 | ₩37,728 | ₩34,629 | ₩34,629 | -8.22% | 18.2만 |
|---|
| 2026.09.28 | ₩39,131 | ₩39,131 | ₩35,404 | ₩35,791 | -8.54% | 32.3만 |
|---|
| 2026.09.25 | ₩43,340 | ₩43,340 | ₩38,156 | ₩40,574 | -6.38% | 19.5만 |
|---|
| 2026.09.24 | ₩44,836 | ₩47,615 | ₩42,351 | ₩42,351 | -5.54% | 20만 |
|---|
| 2026.09.23 | ₩46,840 | ₩49,151 | ₩46,679 | ₩47,241 | +0.86% | 14.1만 |
|---|
| 2026.09.22 | ₩43,954 | ₩49,565 | ₩43,625 | ₩48,009 | +9.22% | 17.8만 |
|---|
| 2026.09.21 | ₩47,428 | ₩48,416 | ₩44,408 | ₩45,263 | -4.56% | 39.9만 |
|---|
| 2026.09.18 | ₩39,799 | ₩44,676 | ₩38,595 | ₩43,794 | +10.04% | 25.2만 |
|---|
| 2026.09.17 | ₩35,310 | ₩37,755 | ₩33,667 | ₩37,354 | +5.79% | 21.9만 |
|---|
| 2026.09.16 | ₩31,062 | ₩34,322 | ₩31,062 | ₩32,665 | +5.16% | 21.7만 |
|---|
| 2026.09.15 | ₩33,119 | ₩33,814 | ₩29,993 | ₩30,728 | -7.22% | 59.3만 |
|---|
| 2026.09.14 | ₩32,465 | ₩36,245 | ₩31,997 | ₩34,595 | +6.56% | 34.5만 |
|---|
| 2026.09.11 | ₩36,352 | ₩38,410 | ₩35,043 | ₩36,526 | +0.48% | 39.1만 |
|---|
| 2026.09.10 | ₩35,738 | ₩37,675 | ₩34,268 | ₩34,736 | -2.80% | 33.3만 |
|---|
| 2026.09.09 | ₩40,494 | ₩41,015 | ₩37,274 | ₩38,931 | -3.86% | 18.9만 |
|---|
| 2026.09.08 | ₩38,009 | ₩41,563 | ₩37,755 | ₩39,505 | +3.94% | 47.3만 |
|---|
| 2026.09.04 | ₩34,335 | ₩38,076 | ₩34,328 | ₩38,076 | +10.89% | 67.8만 |
|---|
| 2026.09.03 | ₩28,256 | ₩35,951 | ₩28,016 | ₩35,738 | +26.48% | 87만 |
|---|
| 2026.09.02 | ₩24,996 | ₩29,054 | ₩24,716 | ₩28,336 | +13.36% | 38.3만 |
|---|
| 2026.09.01 | ₩28,149 | ₩28,149 | ₩25,544 | ₩25,878 | -8.07% | 66.6만 |
|---|
| 2026.08.31 | ₩29,726 | ₩29,866 | ₩27,294 | ₩29,739 | +0.04% | 29.8만 |
|---|
| 2026.08.28 | ₩35,404 | ₩35,404 | ₩28,984 | ₩29,632 | -16.30% | 42.8만 |
|---|
| 2026.08.27 | ₩36,913 | ₩39,732 | ₩35,845 | ₩36,419 | -1.34% | 46.1만 |
|---|
| 2026.08.26 | ₩36,633 | ₩38,076 | ₩35,190 | ₩35,631 | -2.74% | 15.3만 |
|---|
| 2026.08.25 | ₩33,447 | ₩38,891 | ₩32,291 | ₩37,875 | +13.24% | 25.4만 |
|---|
| 2026.08.24 | ₩33,640 | ₩36,392 | ₩32,411 | ₩33,707 | +0.20% | 22.5만 |
|---|
| 2026.08.21 | ₩39,545 | ₩41,416 | ₩32,291 | ₩33,133 | -16.22% | 45.3만 |
|---|
| 2026.08.20 | ₩33,199 | ₩37,381 | ₩33,133 | ₩37,381 | +12.60% | 41.8만 |
|---|
| 2026.08.19 | ₩30,060 | ₩33,560 | ₩27,254 | ₩32,064 | +6.67% | 49.1만 |
|---|
| 2026.08.18 | ₩32,758 | ₩34,268 | ₩30,113 | ₩30,674 | -6.36% | 36.8만 |
|---|
| 2026.08.17 | ₩31,396 | ₩34,709 | ₩30,861 | ₩34,709 | +10.55% | 35.8만 |
|---|
| 2026.08.14 | ₩30,561 | ₩32,638 | ₩29,392 | ₩31,209 | +2.12% | 34.8만 |
|---|
| 2026.08.13 | ₩34,936 | ₩37,581 | ₩31,396 | ₩32,024 | -8.34% | 65.5만 |
|---|
| 2026.08.12 | ₩40,547 | ₩42,418 | ₩35,497 | ₩35,885 | -11.50% | 54.4만 |
|---|
| 2026.08.11 | ₩46,760 | ₩47,258 | ₩32,732 | ₩35,584 | -23.90% | 101.3만 |
|---|
| 2026.08.10 | ₩35,604 | ₩35,978 | ₩31,930 | ₩32,865 | -7.69% | 14만 |
|---|
| 2026.08.07 | ₩42,872 | ₩42,872 | ₩36,700 | ₩36,700 | -14.40% | 13.4만 |
|---|
| 2026.08.06 | ₩38,744 | ₩44,488 | ₩37,448 | ₩39,612 | +2.24% | 19.3만 |
|---|
| 2026.08.05 | ₩44,101 | ₩49,619 | ₩40,362 | ₩41,015 | -7.00% | 21.7만 |
|---|
| 2026.08.04 | ₩40,080 | ₩43,747 | ₩38,811 | ₩41,309 | +3.07% | 13.9만 |
|---|
| 2026.08.03 | ₩33,867 | ₩41,336 | ₩33,357 | ₩40,614 | +19.92% | 12만 |
|---|
| 2026.07.31 | ₩46,666 | ₩46,760 | ₩35,764 | ₩36,259 | -22.30% | 8.1만 |
|---|
| 2026.07.30 | ₩37,047 | ₩45,691 | ₩37,047 | ₩43,954 | +18.64% | 22.1만 |
|---|
| 2026.07.29 | ₩41,135 | ₩41,135 | ₩30,489 | ₩30,928 | -24.81% | 11.3만 |
|---|
| 2026.07.28 | ₩41,416 | ₩43,847 | ₩38,209 | ₩42,979 | +3.77% | 6.9만 |
|---|
| 2026.07.27 | ₩49,565 | ₩49,886 | ₩42,745 | ₩46,199 | -6.79% | 6.4만 |
|---|
| 2026.07.24 | ₩51,983 | ₩53,840 | ₩47,828 | ₩48,643 | -6.43% | 5.9만 |
|---|
| 2026.07.23 | ₩52,197 | ₩60,750 | ₩52,197 | ₩54,882 | +5.14% | 25.6만 |
|---|
| 2026.07.22 | ₩41,883 | ₩54,041 | ₩41,883 | ₩52,718 | +25.87% | 23.9만 |
|---|
| 2026.07.21 | ₩40,841 | ₩45,824 | ₩39,345 | ₩45,010 | +10.21% | 15.3만 |
|---|
| 2026.07.20 | ₩35,965 | ₩39,479 | ₩34,575 | ₩38,811 | +7.91% | 10.6만 |
|---|
| 2026.07.17 | ₩31,823 | ₩35,845 | ₩30,000 | ₩32,959 | +3.57% | 11.6만 |
|---|
| 2026.07.16 | ₩37,408 | ₩38,156 | ₩33,046 | ₩35,083 | -6.21% | 9.9만 |
|---|
| 2026.07.15 | ₩41,549 | ₩42,351 | ₩37,488 | ₩40,200 | -3.25% | 10.7만 |
|---|
| 2026.07.14 | ₩43,861 | ₩45,183 | ₩38,383 | ₩40,627 | -7.37% | 17.1만 |
|---|
| 2026.07.13 | ₩42,351 | ₩42,992 | ₩37,448 | ₩40,841 | -3.56% | 5.9만 |
|---|
| 2026.07.10 | ₩46,760 | ₩46,760 | ₩42,364 | ₩44,088 | -5.71% | 5.4만 |
|---|
| 2026.07.09 | ₩48,349 | ₩50,474 | ₩45,731 | ₩46,479 | -3.87% | 17.4만 |
|---|
| 2026.07.08 | ₩44,248 | ₩47,922 | ₩42,391 | ₩44,809 | +1.27% | 8.8만 |
|---|
| 2026.07.07 | ₩50,140 | ₩50,140 | ₩42,813 | ₩45,250 | -9.75% | 5.2만 |
|---|
| 2026.07.06 | ₩52,999 | ₩59,892 | ₩52,558 | ₩53,079 | +0.15% | 13.3만 |
|---|
| 2026.07.02 | ₩59,037 | ₩59,037 | ₩47,202 | ₩49,913 | -15.46% | 9.8만 |
|---|
| 2026.07.01 | ₩74,949 | ₩74,949 | ₩58,917 | ₩59,144 | -21.09% | 27.3만 |
|---|
| 2026.06.30 | ₩80,453 | ₩80,453 | ₩72,811 | ₩78,797 | -2.06% | 15.7만 |
|---|
| 2026.06.29 | ₩88,336 | ₩89,124 | ₩72,184 | ₩80,908 | -8.41% | 23.3만 |
|---|
| 2026.06.26 | ₩74,822 | ₩87,908 | ₩73,373 | ₩85,343 | +14.06% | 17.1만 |
|---|
| 2026.06.25 | ₩84,274 | ₩84,274 | ₩69,485 | ₩81,763 | -2.98% | 19만 |
|---|
| 2026.06.24 | ₩86,171 | ₩86,706 | ₩75,724 | ₩79,892 | -7.29% | 38.8만 |
|---|
| 2026.06.23 | ₩77,220 | ₩92,043 | ₩76,819 | ₩87,400 | +13.18% | 16.1만 |
|---|
| 2026.06.22 | ₩88,175 | ₩97,474 | ₩85,196 | ₩87,467 | -0.80% | 17.1만 |
|---|
| 2026.06.18 | ₩86,091 | ₩88,068 | ₩81,936 | ₩84,622 | -1.71% | 9.5만 |
|---|
| 2026.06.17 | ₩80,620 | ₩88,536 | ₩78,917 | ₩80,814 | +0.24% | 23.9만 |
|---|
| 2026.06.16 | ₩79,785 | ₩86,826 | ₩79,785 | ₩80,413 | +0.79% | 23.3만 |
|---|
| 2026.06.15 | ₩85,864 | ₩86,332 | ₩79,772 | ₩80,600 | -6.13% | 19.8만 |
|---|
| 2026.06.12 | ₩76,151 | ₩81,576 | ₩75,069 | ₩76,178 | +0.04% | 6.8만 |
|---|
| 2026.06.11 | ₩64,061 | ₩75,390 | ₩63,700 | ₩73,680 | +15.02% | 25.2만 |
|---|
| 2026.06.10 | ₩67,614 | ₩71,809 | ₩61,195 | ₩62,885 | -6.99% | 7.5만 |
|---|
| 2026.06.09 | ₩75,590 | ₩80,159 | ₩62,511 | ₩69,892 | -7.54% | 19.7만 |
|---|
| 2026.06.08 | ₩70,153 | ₩74,228 | ₩65,216 | ₩71,997 | +2.63% | 9.8만 |
|---|
| 2026.06.05 | ₩78,663 | ₩78,663 | ₩63,045 | ₩66,653 | -15.27% | 11.4만 |
|---|
| 2026.06.04 | ₩76,886 | ₩87,334 | ₩76,151 | ₩84,354 | +9.71% | 7.9만 |
|---|
| 2026.06.03 | ₩85,303 | ₩90,847 | ₩82,831 | ₩85,383 | +0.09% | 6.4만 |
|---|
| 2026.06.02 | ₩88,696 | ₩93,406 | ₩81,549 | ₩83,566 | -5.78% | 26.1만 |
|---|
| 2026.06.01 | ₩79,478 | ₩92,758 | ₩74,829 | ₩89,084 | +12.09% | 22.6만 |
|---|
| 2026.05.29 | ₩85,490 | ₩86,626 | ₩79,331 | ₩82,871 | -3.06% | 43.2만 |
|---|
| 2026.05.28 | ₩80,814 | ₩91,135 | ₩78,610 | ₩86,505 | +7.04% | 10.3만 |
|---|
| 2026.05.27 | ₩79,518 | ₩84,362 | ₩74,882 | ₩81,910 | +3.01% | 41.9만 |
|---|
| 2026.05.26 | ₩71,743 | ₩77,915 | ₩71,743 | ₩76,940 | +7.24% | 26.5만 |
|---|
| 2026.05.22 | ₩68,937 | ₩71,135 | ₩67,387 | ₩68,015 | -1.34% | 35만 |
|---|
| 2026.05.21 | ₩65,343 | ₩69,645 | ₩63,460 | ₩68,269 | +4.48% | 22.5만 |
|---|
| 2026.05.20 | ₩60,794 | ₩66,519 | ₩60,226 | ₩64,061 | +5.37% | 7.8만 |
|---|
| 2026.05.19 | ₩58,409 | ₩60,654 | ₩53,560 | ₩58,677 | +0.46% | 41.1만 |
|---|
| 2026.05.18 | ₩62,618 | ₩63,542 | ₩57,902 | ₩61,415 | -1.92% | 31.5만 |
|---|
| 2026.05.15 | ₩64,662 | ₩66,866 | ₩61,041 | ₩63,032 | -2.52% | 38.7만 |
|---|
| 2026.05.14 | ₩71,743 | ₩73,012 | ₩65,757 | ₩69,872 | -2.61% | 35.2만 |
|---|
| 2026.05.13 | ₩70,487 | ₩73,720 | ₩66,893 | ₩71,689 | +1.71% | 20.3만 |
|---|
| 2026.05.12 | ₩69,471 | ₩72,177 | ₩62,965 | ₩69,552 | +0.12% | 35만 |
|---|
| 2026.05.11 | ₩65,824 | ₩77,013 | ₩65,824 | ₩74,201 | +12.73% | 40.5만 |
|---|
| 2026.05.08 | ₩69,378 | ₩69,378 | ₩62,444 | ₩67,401 | -2.85% | 39.9만 |
|---|
| 2026.05.07 | ₩64,368 | ₩67,721 | ₩60,822 | ₩67,721 | +5.21% | 27.5만 |
|---|
| 2026.05.06 | ₩59,211 | ₩65,490 | ₩58,944 | ₩65,490 | +10.60% | 53.3만 |
|---|
| 2026.05.05 | ₩43,820 | ₩49,432 | ₩43,820 | ₩48,951 | +11.71% | 53만 |
|---|
| 2026.05.04 | ₩41,416 | ₩43,420 | ₩39,899 | ₩41,683 | +0.65% | 27.6만 |
|---|
| 2026.05.01 | ₩41,015 | ₩45,103 | ₩39,746 | ₩41,215 | +0.49% | 61.6만 |
|---|
| 2026.04.30 | ₩32,665 | ₩36,045 | ₩32,591 | ₩35,911 | +9.94% | 14.8만 |
|---|
| 2026.04.29 | ₩33,360 | ₩33,360 | ₩28,350 | ₩31,129 | -6.69% | 31.2만 |
|---|
| 2026.04.28 | ₩37,515 | ₩37,515 | ₩33,266 | ₩33,457 | -10.82% | 25.6만 |
|---|
| 2026.04.27 | ₩42,271 | ₩43,780 | ₩39,959 | ₩41,269 | -2.37% | 15.9만 |
|---|
| 2026.04.24 | ₩42,752 | ₩44,756 | ₩41,229 | ₩42,712 | -0.09% | 17.6만 |
|---|
| 2026.04.23 | ₩41,148 | ₩44,569 | ₩39,118 | ₩41,122 | -0.06% | 15만 |
|---|
| 2026.04.22 | ₩41,002 | ₩43,152 | ₩40,880 | ₩42,284 | +3.13% | 12.8만 |
|---|
| 2026.04.21 | ₩42,044 | ₩42,044 | ₩37,448 | ₩37,675 | -10.39% | 9.7만 |
|---|
| 2026.04.20 | ₩39,612 | ₩42,752 | ₩38,664 | ₩40,828 | +3.07% | 16만 |
|---|
| 2026.04.17 | ₩37,889 | ₩42,422 | ₩36,499 | ₩40,881 | +7.90% | 26.8만 |
|---|
| 2026.04.16 | ₩38,998 | ₩39,098 | ₩32,698 | ₩36,018 | -7.64% | 45.4만 |
|---|
| 2026.04.15 | ₩39,418 | ₩40,187 | ₩34,736 | ₩38,303 | -2.83% | 39.9만 |
|---|
| 2026.04.14 | ₩40,627 | ₩44,809 | ₩40,467 | ₩41,509 | +2.17% | 15.5만 |
|---|
| 2026.04.13 | ₩33,106 | ₩38,383 | ₩32,024 | ₩38,183 | +15.33% | 14.2만 |
|---|
| 2026.04.10 | ₩36,085 | ₩37,154 | ₩34,789 | ₩34,816 | -3.52% | 13.1만 |
|---|
| 2026.04.09 | ₩32,652 | ₩37,274 | ₩32,465 | ₩35,337 | +8.22% | 17.7만 |
|---|
| 2026.04.08 | ₩30,661 | ₩33,734 | ₩30,207 | ₩33,119 | +8.02% | 35.6만 |
|---|
| 2026.04.07 | ₩22,525 | ₩26,105 | ₩22,525 | ₩26,105 | +15.90% | 10.9만 |
|---|
| 2026.04.06 | ₩22,324 | ₩24,315 | ₩22,324 | ₩23,714 | +6.22% | 15.5만 |
|---|
| 2026.04.02 | ₩18,316 | ₩22,002 | ₩18,316 | ₩21,563 | +17.72% | 24.1만 |
|---|
| 2026.04.01 | ₩20,988 | ₩21,576 | ₩20,260 | ₩20,628 | -1.72% | 14.9만 |
|---|
| 2026.03.31 | ₩19,292 | ₩20,307 | ₩17,516 | ₩20,053 | +3.95% | 19.9만 |
|---|
| 2026.03.30 | ₩22,244 | ₩22,618 | ₩17,314 | ₩18,357 | -17.48% | 30.2만 |
|---|
| 2026.03.27 | ₩24,930 | ₩24,930 | ₩21,202 | ₩21,656 | -13.13% | 28.8만 |
|---|
| 2026.03.26 | ₩29,525 | ₩29,525 | ₩24,876 | ₩26,212 | -11.22% | 21.8만 |
|---|
| 2026.03.25 | ₩29,659 | ₩31,306 | ₩28,363 | ₩31,022 | +4.59% | 23.6만 |
|---|
| 2026.03.24 | ₩26,853 | ₩29,125 | ₩26,773 | ₩27,762 | +3.38% | 9.3만 |
|---|
| 2026.03.23 | ₩24,956 | ₩28,617 | ₩24,622 | ₩27,855 | +11.62% | 20.2만 |
|---|
| 2026.03.20 | ₩26,346 | ₩27,147 | ₩22,952 | ₩24,382 | -7.45% | 15.5만 |
|---|
| 2026.03.19 | ₩25,524 | ₩28,056 | ₩24,128 | ₩27,388 | +7.30% | 13.9만 |
|---|
| 2026.03.18 | ₩28,737 | ₩29,499 | ₩26,653 | ₩27,254 | -5.16% | 31만 |
|---|
| 2026.03.17 | ₩27,936 | ₩30,817 | ₩27,735 | ₩29,659 | +6.17% | 29.7만 |
|---|
| 2026.03.16 | ₩29,819 | ₩30,380 | ₩27,735 | ₩28,617 | -4.03% | 33.4만 |
|---|
| 2026.03.13 | ₩31,062 | ₩33,266 | ₩27,094 | ₩27,110 | -12.72% | 28.9만 |
|---|
| 2026.03.12 | ₩29,499 | ₩30,080 | ₩26,853 | ₩29,098 | -1.36% | 13.9만 |
|---|
| 2026.03.11 | ₩30,380 | ₩32,224 | ₩28,617 | ₩30,501 | +0.40% | 24만 |
|---|
| 2026.03.10 | ₩31,062 | ₩32,769 | ₩29,378 | ₩29,699 | -4.39% | 20만 |
|---|
| 2026.03.09 | ₩26,733 | ₩30,340 | ₩25,591 | ₩30,100 | +12.59% | 18.2만 |
|---|
| 2026.03.06 | ₩32,064 | ₩32,064 | ₩26,934 | ₩27,976 | -12.75% | 28.1만 |
|---|
| 2026.03.05 | ₩38,597 | ₩39,078 | ₩31,823 | ₩34,348 | -11.01% | 28.9만 |
|---|
| 2026.03.04 | ₩35,190 | ₩40,721 | ₩34,388 | ₩38,797 | +10.25% | 28.4만 |
|---|
| 2026.03.03 | ₩35,711 | ₩38,076 | ₩32,745 | ₩33,426 | -6.40% | 40.4만 |
|---|
| 2026.03.02 | ₩34,469 | ₩40,921 | ₩34,469 | ₩38,877 | +12.79% | 24.1만 |
|---|
| 2026.02.27 | ₩40,200 | ₩41,230 | ₩35,711 | ₩38,316 | -4.69% | 24.9만 |
|---|
| 2026.02.26 | ₩40,681 | ₩42,725 | ₩39,539 | ₩42,204 | +3.74% | 22.4만 |
|---|
| 2026.02.25 | ₩41,883 | ₩43,767 | ₩40,601 | ₩42,244 | +0.86% | 28.7만 |
|---|
| 2026.02.24 | ₩35,871 | ₩40,721 | ₩34,469 | ₩39,318 | +9.61% | 19.4만 |
|---|
| 2026.02.23 | ₩33,467 | ₩37,134 | ₩33,146 | ₩35,631 | +6.47% | 10.4만 |
|---|
| 2026.02.20 | ₩38,597 | ₩42,885 | ₩34,569 | ₩35,871 | -7.06% | 30.5만 |
|---|
| 2026.02.19 | ₩34,068 | ₩38,517 | ₩33,507 | ₩38,356 | +12.59% | 21만 |
|---|
| 2026.02.18 | ₩33,507 | ₩37,595 | ₩33,306 | ₩35,230 | +5.14% | 25.6만 |
|---|
| 2026.02.17 | ₩31,984 | ₩33,226 | ₩29,098 | ₩31,703 | -0.88% | 14.2만 |
|---|
| 2026.02.13 | ₩30,821 | ₩35,711 | ₩29,098 | ₩34,268 | +11.18% | 20.8만 |
|---|
| 2026.02.12 | ₩32,384 | ₩34,188 | ₩28,817 | ₩29,899 | -7.67% | 15.1만 |
|---|
| 2026.02.11 | ₩32,865 | ₩33,907 | ₩30,429 | ₩32,585 | -0.85% | 19.1만 |
|---|
| 2026.02.10 | ₩31,863 | ₩34,909 | ₩31,803 | ₩32,625 | +2.39% | 15.4만 |
|---|
| 2026.02.09 | ₩28,577 | ₩34,028 | ₩28,457 | ₩33,547 | +17.39% | 26.3만 |
|---|
| 2026.02.06 | ₩26,052 | ₩31,623 | ₩25,290 | ₩31,182 | +19.69% | 26.3만 |
|---|
| 2026.02.05 | ₩29,098 | ₩31,863 | ₩21,362 | ₩22,445 | -22.87% | 35.5만 |
|---|
| 2026.02.04 | ₩36,352 | ₩36,352 | ₩28,477 | ₩31,863 | -12.35% | 25.6만 |
|---|
| 2026.02.03 | ₩38,276 | ₩41,823 | ₩34,685 | ₩37,675 | -1.57% | 24.1만 |
|---|
| 2026.02.02 | ₩36,513 | ₩39,959 | ₩35,190 | ₩37,555 | +2.85% | 29.5만 |
|---|
| 2026.01.30 | ₩43,206 | ₩44,468 | ₩37,394 | ₩38,597 | -10.67% | 33.4만 |
|---|
| 2026.01.29 | ₩48,737 | ₩48,737 | ₩41,563 | ₩46,733 | -4.11% | 26.3만 |
|---|
| 2026.01.28 | ₩51,021 | ₩52,865 | ₩48,015 | ₩50,180 | -1.65% | 16만 |
|---|
| 2026.01.27 | ₩43,647 | ₩51,021 | ₩42,845 | ₩50,340 | +15.34% | 23.1만 |
|---|
| 2026.01.26 | ₩48,216 | ₩48,216 | ₩43,226 | ₩43,286 | -10.22% | 28.1만 |
|---|
| 2026.01.23 | ₩47,815 | ₩55,831 | ₩45,170 | ₩49,178 | +2.85% | 25.7만 |
|---|
| 2026.01.22 | ₩50,741 | ₩51,342 | ₩46,733 | ₩48,176 | -5.06% | 11.6만 |
|---|
| 2026.01.21 | ₩55,550 | ₩58,236 | ₩47,575 | ₩49,539 | -10.82% | 24.6만 |
|---|
| 2026.01.20 | ₩53,186 | ₩60,079 | ₩52,504 | ₩54,508 | +2.49% | 23.8만 |
|---|
| 2026.01.16 | ₩53,346 | ₩62,600 | ₩50,901 | ₩61,843 | +15.93% | 59.6만 |
|---|
| 2026.01.15 | ₩49,058 | ₩51,222 | ₩46,492 | ₩46,613 | -4.98% | 22.9만 |
|---|
| 2026.01.14 | ₩51,382 | ₩54,869 | ₩48,336 | ₩51,382 | 0.00% | 26.3만 |
|---|
| 2026.01.13 | ₩48,056 | ₩49,138 | ₩44,689 | ₩48,056 | 0.00% | 17.2만 |
|---|
| 2026.01.12 | ₩39,959 | ₩46,573 | ₩38,877 | ₩46,573 | +16.55% | 12.7만 |
|---|
| 2026.01.09 | ₩41,683 | ₩44,492 | ₩39,959 | ₩40,480 | -2.88% | 14.1만 |
|---|
| 2026.01.08 | ₩38,757 | ₩41,482 | ₩38,076 | ₩39,519 | +1.96% | 13.1만 |
|---|
| 2026.01.07 | ₩38,356 | ₩40,721 | ₩36,913 | ₩40,480 | +5.54% | 14.8만 |
|---|
| 2026.01.06 | ₩38,076 | ₩40,100 | ₩35,831 | ₩38,797 | +1.89% | 17.7만 |
|---|
| 2026.01.05 | ₩37,595 | ₩38,717 | ₩35,791 | ₩37,955 | +0.96% | 26.1만 |
|---|
| 2026.01.02 | ₩29,659 | ₩35,791 | ₩28,216 | ₩34,990 | +17.97% | 34.1만 |
|---|
| 2025.12.31 | ₩28,697 | ₩30,020 | ₩28,096 | ₩28,256 | -1.54% | 31.6만 |
|---|
| 2025.12.30 | ₩33,507 | ₩34,388 | ₩28,497 | ₩28,697 | -14.35% | 41.8만 |
|---|
| 2025.12.29 | ₩49,238 | ₩52,905 | ₩48,336 | ₩49,539 | +0.61% | 6.6만 |
|---|
| 2025.12.26 | ₩56,753 | ₩56,753 | ₩51,021 | ₩51,422 | -9.39% | 4.7만 |
|---|
| 2025.12.24 | ₩55,110 | ₩55,470 | ₩52,504 | ₩55,470 | +0.65% | 6.3만 |
|---|
| 2025.12.23 | ₩56,392 | ₩58,031 | ₩53,266 | ₩53,466 | -5.19% | 9.4만 |
|---|
| 2025.12.22 | ₩64,809 | ₩65,170 | ₩58,637 | ₩59,759 | -7.79% | 9.7만 |
|---|
| 2025.12.19 | ₩55,390 | ₩60,761 | ₩54,228 | ₩60,721 | +9.62% | 8.4만 |
|---|
| 2025.12.18 | ₩52,705 | ₩54,589 | ₩50,100 | ₩51,903 | -1.52% | 10.1만 |
|---|
| 2025.12.17 | ₩54,669 | ₩56,713 | ₩47,855 | ₩48,376 | -11.51% | 13.1만 |
|---|
| 2025.12.16 | ₩54,829 | ₩55,751 | ₩49,899 | ₩52,785 | -3.73% | 9.2만 |
|---|
| 2025.12.15 | ₩68,536 | ₩68,757 | ₩52,945 | ₩54,709 | -20.18% | 14.2만 |
|---|
| 2025.12.12 | ₩73,907 | ₩78,296 | ₩66,933 | ₩69,137 | -6.45% | 13.8만 |
|---|
| 2025.12.11 | ₩69,137 | ₩73,947 | ₩63,647 | ₩73,867 | +6.84% | 15.7만 |
|---|
| 2025.12.10 | ₩70,941 | ₩74,228 | ₩67,963 | ₩72,384 | +2.03% | 10.6만 |
|---|
| 2025.12.09 | ₩63,927 | ₩75,590 | ₩62,124 | ₩71,863 | +12.41% | 13.8만 |
|---|
| 2025.12.08 | ₩68,055 | ₩70,620 | ₩65,130 | ₩66,733 | -1.94% | 5.6만 |
|---|
| 2025.12.05 | ₩69,538 | ₩71,141 | ₩64,528 | ₩66,853 | -3.86% | 11.1만 |
|---|
| 2025.12.04 | ₩71,422 | ₩75,246 | ₩69,518 | ₩73,025 | +2.24% | 8.5만 |
|---|
| 2025.12.03 | ₩69,057 | ₩73,767 | ₩66,973 | ₩73,586 | +6.56% | 12.1만 |
|---|
| 2025.12.02 | ₩75,630 | ₩79,218 | ₩69,699 | ₩69,739 | -7.79% | 17.8만 |
|---|
| 2025.12.01 | ₩69,258 | ₩75,370 | ₩66,412 | ₩72,304 | +4.40% | 14.5만 |
|---|
| 2025.11.28 | ₩73,787 | ₩83,246 | ₩73,646 | ₩78,877 | +6.90% | 16.9만 |
|---|
| 2025.11.26 | ₩65,771 | ₩70,661 | ₩61,943 | ₩68,456 | +4.08% | 19.6만 |
|---|
| 2025.11.25 | ₩57,274 | ₩63,767 | ₩52,705 | ₩63,526 | +10.92% | 14.9만 |
|---|
| 2025.11.24 | ₩53,106 | ₩59,298 | ₩51,042 | ₩59,118 | +11.32% | 12.5만 |
|---|
| 2025.11.21 | ₩48,637 | ₩51,502 | ₩44,809 | ₩49,699 | +2.18% | 23.1만 |
|---|
| 2025.11.20 | ₩60,921 | ₩63,446 | ₩50,380 | ₩50,420 | -17.24% | 21.7만 |
|---|
| 2025.11.19 | ₩60,641 | ₩64,729 | ₩52,785 | ₩55,270 | -8.86% | 16.9만 |
|---|
| 2025.11.18 | ₩57,234 | ₩63,326 | ₩56,701 | ₩61,001 | +6.58% | 16.4만 |
|---|
| 2025.11.17 | ₩59,138 | ₩63,310 | ₩55,671 | ₩60,320 | +2.00% | 29.1만 |
|---|
| 2025.11.14 | ₩48,977 | ₩65,691 | ₩48,977 | ₩61,322 | +25.20% | 28.1만 |
|---|
| 2025.11.13 | ₩71,622 | ₩73,145 | ₩57,675 | ₩60,721 | -15.22% | 20.1만 |
|---|
| 2025.11.12 | ₩85,811 | ₩85,811 | ₩72,304 | ₩76,312 | -11.07% | 28만 |
|---|
| 2025.11.11 | ₩91,422 | ₩91,422 | ₩80,680 | ₩83,205 | -8.99% | 13.9만 |
|---|
| 2025.11.10 | ₩103,406 | ₩103,887 | ₩94,187 | ₩96,231 | -6.94% | 8.4만 |
|---|
| 2025.11.07 | ₩88,376 | ₩94,628 | ₩81,963 | ₩93,586 | +5.90% | 13.4만 |
|---|
| 2025.11.06 | ₩115,389 | ₩115,890 | ₩96,752 | ₩97,233 | -15.73% | 11만 |
|---|
| 2025.11.05 | ₩123,125 | ₩125,289 | ₩110,379 | ₩117,714 | -4.39% | 20.1만 |
|---|
| 2025.11.04 | ₩126,732 | ₩143,726 | ₩118,957 | ₩121,722 | -3.95% | 26.5만 |
|---|
| 2025.11.03 | ₩138,275 | ₩155,710 | ₩131,301 | ₩141,762 | +2.52% | 29.1만 |
|---|
| 2025.10.31 | ₩156,712 | ₩158,796 | ₩123,165 | ₩130,299 | -16.85% | 31.2만 |
|---|
| 2025.10.30 | ₩152,503 | ₩158,676 | ₩142,604 | ₩148,175 | -2.84% | 18.5만 |
|---|
| 2025.10.29 | ₩161,782 | ₩169,778 | ₩148,295 | ₩163,886 | +1.30% | 9.8만 |
|---|
| 2025.10.28 | ₩178,395 | ₩180,828 | ₩153,617 | ₩156,110 | -12.49% | 18.6만 |
|---|
| 2025.10.27 | ₩168,134 | ₩185,108 | ₩158,094 | ₩178,275 | +6.03% | 21.3만 |
|---|
| 2025.10.24 | ₩155,429 | ₩161,842 | ₩148,712 | ₩155,670 | +0.15% | 9.1만 |
|---|
| 2025.10.23 | ₩127,333 | ₩148,936 | ₩125,810 | ₩143,085 | +12.37% | 14.6만 |
|---|
| 2025.10.22 | ₩143,085 | ₩145,930 | ₩115,069 | ₩123,085 | -13.98% | 11.6만 |
|---|
| 2025.10.21 | ₩164,728 | ₩169,377 | ₩145,129 | ₩147,934 | -10.19% | 18.6만 |
|---|
| 2025.10.20 | ₩154,307 | ₩175,349 | ₩149,417 | ₩168,535 | +9.22% | 15.6만 |
|---|
| 2025.10.17 | ₩126,091 | ₩144,046 | ₩119,446 | ₩140,519 | +11.44% | 17만 |
|---|
| 2025.10.16 | ₩175,248 | ₩175,248 | ₩131,341 | ₩133,225 | -23.98% | 22.5만 |
|---|
| 2025.10.15 | ₩187,613 | ₩189,777 | ₩165,850 | ₩174,868 | -6.79% | 8.5만 |
|---|
| 2025.10.14 | ₩156,351 | ₩187,769 | ₩144,167 | ₩176,832 | +13.10% | 14.8만 |
|---|
| 2025.10.13 | ₩167,693 | ₩174,146 | ₩157,754 | ₩170,659 | +1.77% | 8.3만 |
|---|
| 2025.10.10 | ₩189,056 | ₩205,408 | ₩154,070 | ₩159,277 | -15.75% | 28.2만 |
|---|