시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Short TSM ETF 과거 주가
Defiance Daily Target 2X Short TSM ETF · STSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Short TSM ETF · STSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,350 | ₩40,227 | ₩38,189 | ₩39,783 | +3.74% | 5.5천 |
| 2026.10.08 | ₩37,329 | ₩39,275 | ₩37,329 | ₩38,929 | +4.29% | 8.8천 |
| 2026.10.07 | ₩36,526 | ₩36,700 | ₩36,232 | ₩36,700 | +0.48% | 7.8천 |
| 2026.10.06 | ₩34,877 | ₩35,266 | ₩34,837 | ₩35,145 | +0.77% | 1.5만 |
| 2026.10.05 | ₩35,856 | ₩35,911 | ₩34,582 | ₩34,729 | -3.14% | 3.8만 |
| 2026.10.02 | ₩37,746 | ₩37,746 | ₩36,405 | ₩36,486 | -3.34% | 4.4천 |
| 2026.10.01 | ₩39,650 | ₩39,852 | ₩38,987 | ₩38,987 | -1.67% | 3.3천 |
| 2026.09.30 | ₩39,208 | ₩39,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,488 |
| +0.71% |
| 1.1천 |
| 2026.09.29 | ₩40,710 | ₩40,710 | ₩39,311 | ₩39,311 | -3.44% | 2천 |
|---|
| 2026.09.28 | ₩39,945 | ₩40,077 | ₩39,945 | ₩40,077 | +0.33% | 2천 |
|---|
| 2026.09.25 | ₩40,073 | ₩40,535 | ₩40,039 | ₩40,405 | +0.83% | 3.3천 |
|---|
| 2026.09.24 | ₩40,521 | ₩40,521 | ₩40,521 | ₩40,521 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩41,434 | ₩41,651 | ₩40,710 | ₩41,289 | -0.35% | 9.1천 |
|---|
| 2026.09.22 | ₩42,292 | ₩42,292 | ₩40,282 | ₩40,282 | -4.75% | 900 |
|---|
| 2026.09.21 | ₩42,466 | ₩42,466 | ₩41,557 | ₩41,557 | -2.14% | 2.6천 |
|---|
| 2026.09.18 | ₩44,370 | ₩44,518 | ₩43,945 | ₩43,945 | -0.96% | 3.7천 |
|---|
| 2026.09.17 | ₩45,537 | ₩45,993 | ₩44,714 | ₩44,795 | -1.63% | 4천 |
|---|
| 2026.09.16 | ₩47,240 | ₩48,071 | ₩46,985 | ₩47,496 | +0.54% | 1만 |
|---|
| 2026.09.15 | ₩48,205 | ₩48,539 | ₩48,205 | ₩48,539 | +0.69% | 500 |
|---|
| 2026.09.14 | ₩47,535 | ₩47,535 | ₩47,025 | ₩47,300 | -0.49% | 3천 |
|---|
| 2026.09.11 | ₩45,322 | ₩45,322 | ₩44,567 | ₩44,567 | -1.67% | 200 |
|---|
| 2026.09.10 | ₩45,497 | ₩46,006 | ₩44,773 | ₩45,533 | +0.08% | 7.4천 |
|---|
| 2026.09.09 | ₩44,089 | ₩44,142 | ₩44,089 | ₩44,116 | +0.06% | 1.6천 |
|---|
| 2026.09.08 | ₩43,552 | ₩44,464 | ₩42,828 | ₩43,392 | -0.37% | 4.8천 |
|---|
| 2026.09.04 | ₩46,449 | ₩46,449 | ₩45,537 | ₩45,542 | -1.95% | 3.3천 |
|---|
| 2026.09.03 | ₩49,962 | ₩49,962 | ₩48,406 | ₩48,412 | -3.10% | 1.7천 |
|---|
| 2026.09.02 | ₩49,157 | ₩49,157 | ₩48,634 | ₩48,634 | -1.06% | 3.1천 |
|---|
| 2026.09.01 | ₩48,889 | ₩48,943 | ₩48,870 | ₩48,870 | -0.04% | 1.7천 |
|---|
| 2026.08.31 | ₩47,307 | ₩48,701 | ₩47,307 | ₩48,701 | +2.95% | 2.2천 |
|---|
| 2026.08.28 | ₩46,344 | ₩48,219 | ₩46,344 | ₩48,136 | +3.87% | 2천 |
|---|
| 2026.08.27 | ₩47,066 | ₩47,066 | ₩45,778 | ₩46,119 | -2.01% | 2.4천 |
|---|
| 2026.08.26 | ₩49,050 | ₩49,050 | ₩48,272 | ₩48,415 | -1.30% | 550 |
|---|
| 2026.08.25 | ₩48,916 | ₩48,916 | ₩48,406 | ₩48,583 | -0.68% | 900 |
|---|
| 2026.08.24 | ₩49,345 | ₩51,276 | ₩49,345 | ₩50,305 | +1.95% | 5.5천 |
|---|
| 2026.08.21 | ₩47,535 | ₩48,474 | ₩47,535 | ₩48,227 | +1.46% | 3.9천 |
|---|
| 2026.08.20 | ₩50,632 | ₩50,632 | ₩48,809 | ₩48,892 | -3.44% | 4천 |
|---|
| 2026.08.19 | ₩48,353 | ₩50,686 | ₩48,353 | ₩49,637 | +2.66% | 1.9천 |
|---|
| 2026.08.18 | ₩48,326 | ₩49,667 | ₩48,219 | ₩49,364 | +2.15% | 5.2천 |
|---|
| 2026.08.17 | ₩45,939 | ₩45,939 | ₩44,867 | ₩45,564 | -0.82% | 3.3천 |
|---|
| 2026.08.14 | ₩46,717 | ₩47,119 | ₩46,449 | ₩46,741 | +0.05% | 2.6천 |
|---|
| 2026.08.13 | ₩46,207 | ₩46,207 | ₩44,907 | ₩45,870 | -0.73% | 2.8천 |
|---|
| 2026.08.12 | ₩45,832 | ₩46,395 | ₩45,569 | ₩46,363 | +1.16% | 1.7천 |
|---|
| 2026.08.11 | ₩47,468 | ₩47,709 | ₩47,253 | ₩47,674 | +0.44% | 650 |
|---|
| 2026.08.10 | ₩48,380 | ₩48,406 | ₩47,063 | ₩48,398 | +0.04% | 5.3천 |
|---|
| 2026.08.07 | ₩47,387 | ₩49,721 | ₩47,387 | ₩48,288 | +1.90% | 8.2천 |
|---|
| 2026.08.06 | ₩49,157 | ₩49,157 | ₩47,656 | ₩48,720 | -0.89% | 6.4천 |
|---|
| 2026.08.05 | ₩48,809 | ₩49,635 | ₩46,905 | ₩49,377 | +1.16% | 6.7천 |
|---|
| 2026.08.04 | ₩49,506 | ₩49,879 | ₩48,919 | ₩48,996 | -1.03% | 3.8천 |
|---|
| 2026.08.03 | ₩53,448 | ₩53,475 | ₩51,571 | ₩51,651 | -3.36% | 1.9천 |
|---|
| 2026.07.31 | ₩48,420 | ₩53,419 | ₩48,420 | ₩52,129 | +7.66% | 8천 |
|---|
| 2026.07.30 | ₩56,157 | ₩57,391 | ₩51,544 | ₩52,376 | -6.73% | 1.1만 |
|---|
| 2026.07.29 | ₩57,900 | ₩62,191 | ₩57,264 | ₩62,169 | +7.37% | 2.1만 |
|---|
| 2026.07.28 | ₩58,463 | ₩59,560 | ₩56,291 | ₩56,908 | -2.66% | 1만 |
|---|
| 2026.07.27 | ₩54,116 | ₩57,578 | ₩54,116 | ₩54,977 | +1.59% | 9.2천 |
|---|
| 2026.07.24 | ₩53,180 | ₩54,285 | ₩52,201 | ₩53,979 | +1.50% | 8.6천 |
|---|
| 2026.07.23 | ₩51,115 | ₩51,426 | ₩49,747 | ₩51,072 | -0.08% | 8.9천 |
|---|
| 2026.07.22 | ₩50,552 | ₩50,659 | ₩48,849 | ₩49,613 | -1.86% | 8.4천 |
|---|
| 2026.07.21 | ₩50,471 | ₩51,491 | ₩48,648 | ₩48,720 | -3.47% | 8.7천 |
|---|
| 2026.07.20 | ₩53,368 | ₩55,326 | ₩52,939 | ₩54,762 | +2.61% | 1만 |
|---|
| 2026.07.17 | ₩57,525 | ₩58,973 | ₩54,441 | ₩56,245 | -2.22% | 3.1만 |
|---|
| 2026.07.16 | ₩54,333 | ₩54,387 | ₩51,598 | ₩52,992 | -2.47% | 8.2만 |
|---|
| 2026.07.15 | ₩48,916 | ₩52,215 | ₩48,809 | ₩50,606 | +3.45% | 2.4만 |
|---|
| 2026.07.14 | ₩47,951 | ₩50,525 | ₩47,951 | ₩50,329 | +4.96% | 7.2천 |
|---|
| 2026.07.13 | ₩47,441 | ₩50,123 | ₩47,066 | ₩50,088 | +5.58% | 7.4천 |
|---|
| 2026.07.10 | ₩46,797 | ₩48,412 | ₩46,556 | ₩47,149 | +0.75% | 4.9천 |
|---|
| 2026.07.09 | ₩45,403 | ₩46,744 | ₩45,027 | ₩46,658 | +2.76% | 1.1만 |
|---|
| 2026.07.08 | ₩48,433 | ₩48,433 | ₩46,073 | ₩46,663 | -3.65% | 2.3만 |
|---|
| 2026.07.07 | ₩46,985 | ₩48,514 | ₩46,583 | ₩47,790 | +1.71% | 1.8만 |
|---|
| 2026.07.06 | ₩45,296 | ₩45,296 | ₩42,372 | ₩43,705 | -3.51% | 4.5천 |
|---|
| 2026.07.02 | ₩44,464 | ₩48,487 | ₩42,667 | ₩47,921 | +7.77% | 9.7천 |
|---|
| 2026.07.01 | ₩41,836 | ₩45,859 | ₩41,836 | ₩45,859 | +9.62% | 2만 |
|---|
| 2026.06.30 | ₩44,706 | ₩44,706 | ₩40,093 | ₩40,254 | -9.96% | 1.9만 |
|---|
| 2026.06.29 | ₩47,420 | ₩50,016 | ₩44,786 | ₩44,915 | -5.28% | 1만 |
|---|
| 2026.06.26 | ₩51,491 | ₩52,563 | ₩49,123 | ₩49,814 | -3.26% | 6천 |
|---|
| 2026.06.25 | ₩46,047 | ₩49,721 | ₩46,047 | ₩49,372 | +7.22% | 7.6천 |
|---|
| 2026.06.24 | ₩49,662 | ₩49,721 | ₩47,977 | ₩47,977 | -3.39% | 5.8천 |
|---|
| 2026.06.23 | ₩48,541 | ₩49,077 | ₩47,066 | ₩48,970 | +0.88% | 2만 |
|---|
| 2026.06.22 | ₩41,568 | ₩43,472 | ₩41,568 | ₩43,204 | +3.94% | 7천 |
|---|
| 2026.06.18 | ₩48,272 | ₩48,272 | ₩43,874 | ₩44,303 | -8.22% | 2.3만 |
|---|
| 2026.06.17 | ₩50,793 | ₩51,330 | ₩49,077 | ₩51,330 | +1.06% | 2.9천 |
|---|
| 2026.06.16 | ₩50,096 | ₩52,818 | ₩50,096 | ₩52,818 | +5.43% | 2.1천 |
|---|
| 2026.06.15 | ₩50,364 | ₩51,142 | ₩49,345 | ₩49,737 | -1.25% | 2.6천 |
|---|
| 2026.06.12 | ₩54,682 | ₩54,870 | ₩53,234 | ₩54,164 | -0.95% | 4.5천 |
|---|
| 2026.06.11 | ₩56,881 | ₩57,739 | ₩54,588 | ₩55,240 | -2.89% | 2.3만 |
|---|
| 2026.06.10 | ₩55,580 | ₩58,503 | ₩54,387 | ₩58,503 | +5.26% | 1.5만 |
|---|
| 2026.06.09 | ₩51,222 | ₩58,356 | ₩51,222 | ₩53,821 | +5.07% | 1.1만 |
|---|
| 2026.06.08 | ₩54,870 | ₩54,870 | ₩52,110 | ₩53,741 | -2.06% | 5.7천 |
|---|
| 2026.06.05 | ₩53,556 | ₩57,297 | ₩52,831 | ₩57,122 | +6.66% | 1.3만 |
|---|
| 2026.06.04 | ₩53,502 | ₩53,931 | ₩49,949 | ₩50,399 | -5.80% | 7.5천 |
|---|
| 2026.06.03 | ₩49,444 | ₩51,995 | ₩49,444 | ₩51,995 | +5.16% | 5.1천 |
|---|
| 2026.06.02 | ₩51,571 | ₩52,483 | ₩50,069 | ₩50,235 | -2.59% | 5.2천 |
|---|
| 2026.06.01 | ₩53,421 | ₩53,421 | ₩49,238 | ₩52,663 | -1.42% | 9.5천 |
|---|
| 2026.05.29 | ₩54,870 | ₩57,659 | ₩54,870 | ₩57,181 | +4.21% | 5천 |
|---|
| 2026.05.28 | ₩55,969 | ₩58,195 | ₩55,781 | ₩55,942 | -0.05% | 3.1천 |
|---|
| 2026.05.27 | ₩55,674 | ₩58,222 | ₩55,540 | ₩56,369 | +1.25% | 5.3천 |
|---|
| 2026.05.26 | ₩59,161 | ₩59,724 | ₩59,161 | ₩59,241 | +0.14% | 1.1천 |
|---|
| 2026.05.22 | ₩61,520 | ₩61,923 | ₩61,520 | ₩61,923 | +0.65% | 450 |
|---|
| 2026.05.21 | ₩61,909 | ₩61,950 | ₩59,670 | ₩61,148 | -1.23% | 1.9천 |
|---|
| 2026.05.20 | ₩62,835 | ₩62,835 | ₩62,620 | ₩62,623 | -0.34% | 1.9천 |
|---|
| 2026.05.19 | ₩67,072 | ₩67,715 | ₩64,578 | ₩65,846 | -1.83% | 2.8천 |
|---|
| 2026.05.18 | ₩62,298 | ₩65,972 | ₩62,298 | ₩64,634 | +3.75% | 5천 |
|---|
| 2026.05.15 | ₩62,647 | ₩62,674 | ₩61,440 | ₩61,783 | -1.38% | 5.2천 |
|---|
| 2026.05.14 | ₩63,183 | ₩63,183 | ₩57,165 | ₩58,367 | -7.62% | 5.6천 |
|---|
| 2026.05.13 | ₩65,412 | ₩66,375 | ₩62,861 | ₩64,149 | -1.93% | 3.6천 |
|---|
| 2026.05.12 | ₩64,765 | ₩68,279 | ₩63,907 | ₩64,993 | +0.35% | 3.2천 |
|---|
| 2026.05.11 | ₩62,137 | ₩64,175 | ₩62,137 | ₩62,695 | +0.90% | 4.8천 |
|---|
| 2026.05.08 | ₩60,072 | ₩63,290 | ₩59,456 | ₩60,973 | +1.50% | 1.9만 |
|---|
| 2026.05.07 | ₩59,724 | ₩61,118 | ₩58,463 | ₩59,745 | +0.04% | 4.2천 |
|---|
| 2026.05.06 | ₩60,716 | ₩61,923 | ₩58,600 | ₩58,600 | -3.48% | 9.3천 |
|---|
| 2026.05.05 | ₩64,900 | ₩66,871 | ₩64,900 | ₩66,871 | +3.04% | 1.9천 |
|---|
| 2026.05.04 | ₩63,425 | ₩65,744 | ₩63,425 | ₩64,647 | +1.93% | 1.8천 |
|---|
| 2026.05.01 | ₩64,578 | ₩66,852 | ₩64,087 | ₩65,790 | +1.88% | 1천 |
|---|
| 2026.04.30 | ₩67,367 | ₩69,834 | ₩66,401 | ₩66,401 | -1.43% | 1.6천 |
|---|
| 2026.04.29 | ₩67,099 | ₩68,131 | ₩66,723 | ₩67,375 | +0.41% | 650 |
|---|
| 2026.04.28 | ₩67,581 | ₩69,968 | ₩67,007 | ₩67,772 | +0.28% | 7.1천 |
|---|
| 2026.04.27 | ₩62,218 | ₩65,034 | ₩62,218 | ₩63,792 | +2.53% | 1.4만 |
|---|
| 2026.04.24 | ₩66,817 | ₩66,884 | ₩61,950 | ₩64,857 | -2.93% | 1.3만 |
|---|
| 2026.04.23 | ₩71,832 | ₩73,079 | ₩70,100 | ₩71,998 | +0.23% | 2.4천 |
|---|
| 2026.04.22 | ₩76,834 | ₩76,834 | ₩70,223 | ₩70,223 | -8.60% | 3.2천 |
|---|
| 2026.04.21 | ₩77,933 | ₩79,381 | ₩77,853 | ₩78,335 | +0.52% | 1.7천 |
|---|
| 2026.04.20 | ₩78,416 | ₩79,033 | ₩77,772 | ₩79,033 | +0.79% | 800 |
|---|
| 2026.04.17 | ₩75,627 | ₩79,703 | ₩75,037 | ₩77,289 | +2.20% | 5천 |
|---|
| 2026.04.16 | ₩79,194 | ₩81,795 | ₩77,960 | ₩80,427 | +1.56% | 1.4만 |
|---|
| 2026.04.15 | ₩74,286 | ₩76,244 | ₩73,709 | ₩75,573 | +1.73% | 5.3천 |
|---|
| 2026.04.14 | ₩75,466 | ₩75,627 | ₩73,425 | ₩74,286 | -1.56% | 3.1천 |
|---|
| 2026.04.13 | ₩79,556 | ₩79,837 | ₩77,692 | ₩78,228 | -1.67% | 1.3천 |
|---|
| 2026.04.10 | ₩76,431 | ₩78,207 | ₩75,506 | ₩78,207 | +2.32% | 3.2천 |
|---|
| 2026.04.09 | ₩80,883 | ₩80,937 | ₩79,137 | ₩80,556 | -0.40% | 3.3천 |
|---|
| 2026.04.08 | ₩78,255 | ₩82,734 | ₩77,129 | ₩80,835 | +3.30% | 4.7천 |
|---|
| 2026.04.07 | ₩93,863 | ₩95,740 | ₩91,570 | ₩91,570 | -2.44% | 3.1천 |
|---|
| 2026.04.06 | ₩92,737 | ₩94,386 | ₩92,522 | ₩93,372 | +0.69% | 2.2천 |
|---|
| 2026.04.02 | ₩100,568 | ₩100,568 | ₩93,327 | ₩94,499 | -6.03% | 8.6천 |
|---|
| 2026.04.01 | ₩91,503 | ₩93,032 | ₩88,768 | ₩93,032 | +1.67% | 9.2천 |
|---|
| 2026.03.31 | ₩105,073 | ₩105,341 | ₩94,882 | ₩94,882 | -9.70% | 6.7천 |
|---|
| 2026.03.30 | ₩104,054 | ₩110,732 | ₩104,054 | ₩109,822 | +5.54% | 6천 |
|---|
| 2026.03.27 | ₩105,073 | ₩106,119 | ₩101,935 | ₩103,571 | -1.43% | 5.6천 |
|---|
| 2026.03.26 | ₩98,556 | ₩104,107 | ₩98,556 | ₩103,866 | +5.39% | 6.7천 |
|---|
| 2026.03.25 | ₩92,522 | ₩93,058 | ₩90,913 | ₩92,576 | +0.06% | 6.3천 |
|---|
| 2026.03.24 | ₩99,951 | ₩99,951 | ₩93,997 | ₩94,936 | -5.02% | 9.6천 |
|---|
| 2026.03.23 | ₩101,265 | ₩101,613 | ₩94,668 | ₩97,591 | -3.63% | 2만 |
|---|
| 2026.03.20 | ₩99,602 | ₩105,306 | ₩99,039 | ₩103,464 | +3.88% | 6천 |
|---|
| 2026.03.19 | ₩103,866 | ₩103,866 | ₩97,832 | ₩98,073 | -5.58% | 1.7만 |
|---|
| 2026.03.18 | ₩93,327 | ₩97,108 | ₩92,924 | ₩97,108 | +4.05% | 2.3천 |
|---|
| 2026.03.17 | ₩97,832 | ₩98,395 | ₩93,890 | ₩93,970 | -3.95% | 6.2천 |
|---|
| 2026.03.16 | ₩98,154 | ₩98,154 | ₩95,853 | ₩97,655 | -0.51% | 4.2천 |
|---|
| 2026.03.13 | ₩96,062 | ₩100,004 | ₩95,579 | ₩98,717 | +2.76% | 5.3천 |
|---|
| 2026.03.12 | ₩95,338 | ₩100,004 | ₩95,338 | ₩100,004 | +4.89% | 1.2만 |
|---|
| 2026.03.11 | ₩90,752 | ₩92,844 | ₩89,706 | ₩90,913 | +0.18% | 4.9만 |
|---|
| 2026.03.10 | ₩94,131 | ₩95,901 | ₩91,798 | ₩95,089 | +1.02% | 5.7천 |
|---|
| 2026.03.09 | ₩101,533 | ₩103,544 | ₩93,729 | ₩93,890 | -7.53% | 9.9천 |
|---|
| 2026.03.06 | ₩97,510 | ₩100,326 | ₩94,936 | ₩99,843 | +2.39% | 8.8천 |
|---|
| 2026.03.05 | ₩91,476 | ₩96,947 | ₩89,948 | ₩91,798 | +0.35% | 1.4만 |
|---|
| 2026.03.04 | ₩90,269 | ₩91,557 | ₩88,338 | ₩90,028 | -0.27% | 4천 |
|---|
| 2026.03.03 | ₩93,488 | ₩96,545 | ₩91,476 | ₩92,442 | -1.12% | 2만 |
|---|
| 2026.03.02 | ₩86,488 | ₩86,569 | ₩83,431 | ₩85,120 | -1.58% | 8.8천 |
|---|
| 2026.02.27 | ₩84,718 | ₩84,799 | ₩81,822 | ₩82,683 | -2.40% | 4천 |
|---|
| 2026.02.26 | ₩78,764 | ₩84,396 | ₩78,523 | ₩81,580 | +3.58% | 2.2만 |
|---|
| 2026.02.25 | ₩76,431 | ₩78,443 | ₩76,198 | ₩77,316 | +1.16% | 5.4천 |
|---|
| 2026.02.24 | ₩81,178 | ₩82,304 | ₩76,753 | ₩78,121 | -3.77% | 1.9만 |
|---|
| 2026.02.23 | ₩86,247 | ₩86,890 | ₩83,994 | ₩85,603 | -0.75% | 4.7천 |
|---|
| 2026.02.20 | ₩90,269 | ₩90,269 | ₩84,477 | ₩85,040 | -5.79% | 5.4천 |
|---|
| 2026.02.19 | ₩90,833 | ₩91,476 | ₩89,706 | ₩89,948 | -0.97% | 4.8천 |
|---|
| 2026.02.18 | ₩88,499 | ₩89,706 | ₩86,005 | ₩89,465 | +1.09% | 7.7천 |
|---|
| 2026.02.17 | ₩90,591 | ₩91,315 | ₩87,783 | ₩88,419 | -2.40% | 4.9천 |
|---|
| 2026.02.13 | ₩86,729 | ₩89,867 | ₩85,426 | ₩87,767 | +1.20% | 7.5천 |
|---|
| 2026.02.12 | ₩81,661 | ₩88,178 | ₩81,580 | ₩86,488 | +5.91% | 1.5만 |
|---|
| 2026.02.11 | ₩85,844 | ₩86,729 | ₩81,339 | ₩83,833 | -2.34% | 2.6만 |
|---|
| 2026.02.10 | ₩88,902 | ₩92,763 | ₩88,580 | ₩90,020 | +1.26% | 7.5천 |
|---|
| 2026.02.09 | ₩96,545 | ₩96,545 | ₩91,315 | ₩93,753 | -2.89% | 4.4천 |
|---|
| 2026.02.06 | ₩103,786 | ₩104,268 | ₩96,625 | ₩97,011 | -6.53% | 8.8천 |
|---|
| 2026.02.05 | ₩114,486 | ₩114,969 | ₩107,004 | ₩109,417 | -4.43% | 6.9천 |
|---|
| 2026.02.04 | ₩107,084 | ₩115,854 | ₩104,590 | ₩112,346 | +4.91% | 6.8천 |
|---|
| 2026.02.03 | ₩100,568 | ₩108,854 | ₩100,568 | ₩106,127 | +5.53% | 3.9천 |
|---|
| 2026.02.02 | ₩110,222 | ₩110,222 | ₩101,211 | ₩102,909 | -6.64% | 3.9천 |
|---|
| 2026.01.30 | ₩106,602 | ₩110,624 | ₩104,912 | ₩109,900 | +3.09% | 5.3천 |
|---|
| 2026.01.29 | ₩104,510 | ₩110,858 | ₩102,096 | ₩104,590 | +0.08% | 4.2천 |
|---|
| 2026.01.28 | ₩102,337 | ₩104,671 | ₩101,050 | ₩102,812 | +0.46% | 4.2천 |
|---|
| 2026.01.27 | ₩106,843 | ₩107,165 | ₩103,866 | ₩105,178 | -1.56% | 3.6천 |
|---|
| 2026.01.26 | ₩109,739 | ₩110,077 | ₩107,808 | ₩108,822 | -0.84% | 2.1천 |
|---|
| 2026.01.23 | ₩108,372 | ₩108,484 | ₩106,280 | ₩107,953 | -0.39% | 2.5천 |
|---|
| 2026.01.22 | ₩108,613 | ₩112,740 | ₩107,881 | ₩112,740 | +3.80% | 3.4천 |
|---|
| 2026.01.21 | ₩112,394 | ₩113,440 | ₩108,420 | ₩112,555 | +0.14% | 3.1천 |
|---|
| 2026.01.20 | ₩104,429 | ₩112,636 | ₩103,866 | ₩112,636 | +7.86% | 1.2만 |
|---|
| 2026.01.16 | ₩101,774 | ₩104,027 | ₩99,200 | ₩103,834 | +2.02% | 7.3천 |
|---|
| 2026.01.15 | ₩103,866 | ₩106,441 | ₩97,430 | ₩103,866 | 0.00% | 4.6만 |
|---|
| 2026.01.14 | ₩113,762 | ₩115,604 | ₩113,360 | ₩114,245 | +0.42% | 3천 |
|---|
| 2026.01.13 | ₩109,900 | ₩111,493 | ₩108,613 | ₩111,493 | +1.45% | 1.8천 |
|---|
| 2026.01.12 | ₩117,463 | ₩118,267 | ₩109,900 | ₩110,922 | -5.57% | 2.2천 |
|---|
| 2026.01.09 | ₩120,440 | ₩120,440 | ₩117,061 | ₩117,061 | -2.81% | 1.7천 |
|---|
| 2026.01.08 | ₩117,141 | ₩122,612 | ₩117,141 | ₩121,019 | +3.31% | 3.2천 |
|---|
| 2026.01.07 | ₩115,773 | ₩120,761 | ₩115,773 | ₩120,761 | +4.31% | 1.8천 |
|---|
| 2026.01.06 | ₩111,831 | ₩116,256 | ₩110,544 | ₩114,599 | +2.47% | 2.9천 |
|---|
| 2026.01.05 | ₩111,831 | ₩118,525 | ₩111,831 | ₩118,525 | +5.99% | 3.9천 |
|---|
| 2026.01.02 | ₩123,899 | ₩124,543 | ₩118,991 | ₩120,391 | -2.83% | 2.9천 |
|---|
| 2025.12.31 | ₩134,117 | ₩134,519 | ₩131,462 | ₩134,294 | +0.13% | 2천 |
|---|
| 2025.12.30 | ₩136,289 | ₩138,172 | ₩135,404 | ₩138,172 | +1.38% | 800 |
|---|
| 2025.12.29 | ₩136,209 | ₩138,944 | ₩136,209 | ₩137,303 | +0.80% | 483 |
|---|
| 2025.12.26 | ₩137,979 | ₩137,979 | ₩135,082 | ₩135,501 | -1.80% | 367 |
|---|
| 2025.12.24 | ₩140,151 | ₩140,795 | ₩139,065 | ₩139,065 | -0.77% | 583 |
|---|
| 2025.12.23 | ₩143,449 | ₩144,576 | ₩140,151 | ₩140,722 | -1.90% | 383 |
|---|
| 2025.12.22 | ₩145,059 | ₩145,541 | ₩144,576 | ₩144,986 | -0.05% | 183 |
|---|
| 2025.12.19 | ₩149,492 | ₩149,492 | ₩148,269 | ₩148,269 | -0.82% | 383 |
|---|
| 2025.12.18 | ₩154,954 | ₩155,678 | ₩150,851 | ₩153,072 | -1.21% | 717 |
|---|
| 2025.12.17 | ₩150,610 | ₩164,408 | ₩150,610 | ₩162,952 | +8.19% | 1.4천 |
|---|
| 2025.12.16 | ₩151,656 | ₩155,276 | ₩151,656 | ₩152,034 | +0.25% | 233 |
|---|
| 2025.12.15 | ₩147,553 | ₩151,181 | ₩146,909 | ₩151,181 | +2.46% | 450 |
|---|
| 2025.12.12 | ₩140,955 | ₩146,989 | ₩140,955 | ₩146,989 | +4.28% | 1.2천 |
|---|
| 2025.12.11 | ₩135,967 | ₩137,415 | ₩135,404 | ₩135,485 | -0.36% | 1.1천 |
|---|
| 2025.12.10 | ₩136,772 | ₩136,772 | ₩129,088 | ₩131,381 | -3.94% | 817 |
|---|
| 2025.12.09 | ₩141,181 | ₩141,181 | ₩136,611 | ₩137,246 | -2.79% | 450 |
|---|
| 2025.12.08 | ₩141,840 | ₩141,840 | ₩138,944 | ₩138,944 | -2.04% | 800 |
|---|
| 2025.12.05 | ₩141,559 | ₩146,467 | ₩140,231 | ₩146,467 | +3.47% | 400 |
|---|
| 2025.12.04 | ₩148,438 | ₩148,446 | ₩148,438 | ₩148,446 | +0.01% | 33 |
|---|
| 2025.12.03 | ₩145,927 | ₩145,927 | ₩145,927 | ₩145,927 | 0.00% | 17 |
|---|
| 2025.12.02 | ₩147,311 | ₩149,081 | ₩147,311 | ₩148,751 | +0.98% | 4.7천 |
|---|
| 2025.12.01 | ₩152,541 | ₩153,136 | ₩150,690 | ₩153,136 | +0.39% | 433 |
|---|
| 2025.11.28 | ₩149,886 | ₩150,167 | ₩149,886 | ₩150,167 | +0.19% | 17 |
|---|
| 2025.11.26 | ₩150,369 | ₩153,104 | ₩149,089 | ₩150,457 | +0.06% | 1천 |
|---|
| 2025.11.25 | ₩162,758 | ₩162,758 | ₩156,628 | ₩156,628 | -3.77% | 233 |
|---|
| 2025.11.24 | ₩165,333 | ₩165,333 | ₩157,199 | ₩157,199 | -4.92% | 217 |
|---|
| 2025.11.21 | ₩173,861 | ₩177,224 | ₩164,448 | ₩169,380 | -2.58% | 1.4천 |
|---|
| 2025.11.20 | ₩158,897 | ₩165,896 | ₩158,897 | ₩165,405 | +4.10% | 700 |
|---|
| 2025.11.19 | ₩166,379 | ₩166,379 | ₩159,943 | ₩159,943 | -3.87% | 1.3천 |
|---|
| 2025.11.18 | ₩166,138 | ₩166,701 | ₩164,971 | ₩164,971 | -0.70% | 950 |
|---|