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 | ₩38,200 | ₩40,070 | ₩38,040 | ₩39,628 | +3.74% | 5.5천 |
| 2026.10.08 | ₩37,184 | ₩39,122 | ₩37,184 | ₩38,777 | +4.29% | 8.8천 |
| 2026.10.07 | ₩36,384 | ₩36,558 | ₩36,091 | ₩36,558 | +0.48% | 7.8천 |
| 2026.10.06 | ₩34,741 | ₩35,128 | ₩34,701 | ₩35,008 | +0.77% | 1.5만 |
| 2026.10.05 | ₩35,716 | ₩35,771 | ₩34,447 | ₩34,594 | -3.14% | 3.8만 |
| 2026.10.02 | ₩37,599 | ₩37,599 | ₩36,264 | ₩36,344 | -3.34% | 4.4천 |
| 2026.10.01 | ₩39,496 | ₩39,696 | ₩38,835 | ₩38,835 | -1.67% | 3.3천 |
| 2026.09.30 | ₩39,055 | ₩39,334 | ₩39,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,334 |
| +0.71% |
| 1.1천 |
| 2026.09.29 | ₩40,551 | ₩40,551 | ₩39,158 | ₩39,158 | -3.44% | 2천 |
|---|
| 2026.09.28 | ₩39,790 | ₩39,921 | ₩39,790 | ₩39,921 | +0.33% | 2천 |
|---|
| 2026.09.25 | ₩39,917 | ₩40,378 | ₩39,883 | ₩40,248 | +0.83% | 3.3천 |
|---|
| 2026.09.24 | ₩40,363 | ₩40,363 | ₩40,363 | ₩40,363 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩41,273 | ₩41,489 | ₩40,551 | ₩41,128 | -0.35% | 9.1천 |
|---|
| 2026.09.22 | ₩42,127 | ₩42,127 | ₩40,125 | ₩40,125 | -4.75% | 900 |
|---|
| 2026.09.21 | ₩42,301 | ₩42,301 | ₩41,395 | ₩41,395 | -2.14% | 2.6천 |
|---|
| 2026.09.18 | ₩44,198 | ₩44,345 | ₩43,774 | ₩43,774 | -0.96% | 3.7천 |
|---|
| 2026.09.17 | ₩45,360 | ₩45,814 | ₩44,540 | ₩44,621 | -1.63% | 4천 |
|---|
| 2026.09.16 | ₩47,056 | ₩47,884 | ₩46,802 | ₩47,311 | +0.54% | 1만 |
|---|
| 2026.09.15 | ₩48,018 | ₩48,350 | ₩48,018 | ₩48,350 | +0.69% | 500 |
|---|
| 2026.09.14 | ₩47,350 | ₩47,350 | ₩46,842 | ₩47,116 | -0.49% | 3천 |
|---|
| 2026.09.11 | ₩45,146 | ₩45,146 | ₩44,394 | ₩44,394 | -1.67% | 200 |
|---|
| 2026.09.10 | ₩45,320 | ₩45,827 | ₩44,598 | ₩45,356 | +0.08% | 7.4천 |
|---|
| 2026.09.09 | ₩43,917 | ₩43,971 | ₩43,917 | ₩43,944 | +0.06% | 1.6천 |
|---|
| 2026.09.08 | ₩43,383 | ₩44,291 | ₩42,662 | ₩43,223 | -0.37% | 4.8천 |
|---|
| 2026.09.04 | ₩46,268 | ₩46,268 | ₩45,360 | ₩45,365 | -1.95% | 3.3천 |
|---|
| 2026.09.03 | ₩49,767 | ₩49,767 | ₩48,218 | ₩48,223 | -3.10% | 1.7천 |
|---|
| 2026.09.02 | ₩48,966 | ₩48,966 | ₩48,445 | ₩48,445 | -1.06% | 3.1천 |
|---|
| 2026.09.01 | ₩48,699 | ₩48,752 | ₩48,680 | ₩48,680 | -0.04% | 1.7천 |
|---|
| 2026.08.31 | ₩47,123 | ₩48,512 | ₩47,123 | ₩48,512 | +2.95% | 2.2천 |
|---|
| 2026.08.28 | ₩46,164 | ₩48,031 | ₩46,164 | ₩47,948 | +3.87% | 2천 |
|---|
| 2026.08.27 | ₩46,882 | ₩46,882 | ₩45,600 | ₩45,939 | -2.01% | 2.4천 |
|---|
| 2026.08.26 | ₩48,859 | ₩48,859 | ₩48,084 | ₩48,226 | -1.30% | 550 |
|---|
| 2026.08.25 | ₩48,726 | ₩48,726 | ₩48,218 | ₩48,394 | -0.68% | 900 |
|---|
| 2026.08.24 | ₩49,153 | ₩51,076 | ₩49,153 | ₩50,109 | +1.95% | 5.5천 |
|---|
| 2026.08.21 | ₩47,350 | ₩48,285 | ₩47,350 | ₩48,039 | +1.46% | 3.9천 |
|---|
| 2026.08.20 | ₩50,435 | ₩50,435 | ₩48,619 | ₩48,702 | -3.44% | 4천 |
|---|
| 2026.08.19 | ₩48,165 | ₩50,489 | ₩48,165 | ₩49,444 | +2.66% | 1.9천 |
|---|
| 2026.08.18 | ₩48,138 | ₩49,474 | ₩48,031 | ₩49,172 | +2.15% | 5.2천 |
|---|
| 2026.08.17 | ₩45,760 | ₩45,760 | ₩44,692 | ₩45,386 | -0.82% | 3.3천 |
|---|
| 2026.08.14 | ₩46,535 | ₩46,936 | ₩46,268 | ₩46,559 | +0.05% | 2.6천 |
|---|
| 2026.08.13 | ₩46,028 | ₩46,028 | ₩44,732 | ₩45,691 | -0.73% | 2.8천 |
|---|
| 2026.08.12 | ₩45,654 | ₩46,215 | ₩45,392 | ₩46,182 | +1.16% | 1.7천 |
|---|
| 2026.08.11 | ₩47,283 | ₩47,523 | ₩47,069 | ₩47,489 | +0.44% | 650 |
|---|
| 2026.08.10 | ₩48,191 | ₩48,218 | ₩46,880 | ₩48,210 | +0.04% | 5.3천 |
|---|
| 2026.08.07 | ₩47,203 | ₩49,527 | ₩47,203 | ₩48,101 | +1.90% | 8.2천 |
|---|
| 2026.08.06 | ₩48,966 | ₩48,966 | ₩47,470 | ₩48,531 | -0.89% | 6.4천 |
|---|
| 2026.08.05 | ₩48,619 | ₩49,442 | ₩46,722 | ₩49,185 | +1.16% | 6.7천 |
|---|
| 2026.08.04 | ₩49,313 | ₩49,685 | ₩48,728 | ₩48,806 | -1.03% | 3.8천 |
|---|
| 2026.08.03 | ₩53,240 | ₩53,267 | ₩51,370 | ₩51,450 | -3.36% | 1.9천 |
|---|
| 2026.07.31 | ₩48,231 | ₩53,211 | ₩48,231 | ₩51,926 | +7.66% | 8천 |
|---|
| 2026.07.30 | ₩55,938 | ₩57,167 | ₩51,344 | ₩52,172 | -6.73% | 1.1만 |
|---|
| 2026.07.29 | ₩57,675 | ₩61,949 | ₩57,042 | ₩61,927 | +7.37% | 2.1만 |
|---|
| 2026.07.28 | ₩58,236 | ₩59,328 | ₩56,072 | ₩56,686 | -2.66% | 1만 |
|---|
| 2026.07.27 | ₩53,905 | ₩57,354 | ₩53,905 | ₩54,763 | +1.59% | 9.2천 |
|---|
| 2026.07.24 | ₩52,973 | ₩54,074 | ₩51,998 | ₩53,769 | +1.50% | 8.6천 |
|---|
| 2026.07.23 | ₩50,916 | ₩51,226 | ₩49,554 | ₩50,873 | -0.08% | 8.9천 |
|---|
| 2026.07.22 | ₩50,355 | ₩50,462 | ₩48,659 | ₩49,420 | -1.86% | 8.4천 |
|---|
| 2026.07.21 | ₩50,275 | ₩51,290 | ₩48,458 | ₩48,531 | -3.47% | 8.7천 |
|---|
| 2026.07.20 | ₩53,160 | ₩55,110 | ₩52,733 | ₩54,549 | +2.61% | 1만 |
|---|
| 2026.07.17 | ₩57,301 | ₩58,743 | ₩54,229 | ₩56,026 | -2.22% | 3.1만 |
|---|
| 2026.07.16 | ₩54,122 | ₩54,175 | ₩51,397 | ₩52,786 | -2.47% | 8.2만 |
|---|
| 2026.07.15 | ₩48,726 | ₩52,011 | ₩48,619 | ₩50,409 | +3.45% | 2.4만 |
|---|
| 2026.07.14 | ₩47,764 | ₩50,328 | ₩47,764 | ₩50,133 | +4.96% | 7.2천 |
|---|
| 2026.07.13 | ₩47,256 | ₩49,928 | ₩46,882 | ₩49,893 | +5.58% | 7.4천 |
|---|
| 2026.07.10 | ₩46,615 | ₩48,223 | ₩46,375 | ₩46,965 | +0.75% | 4.9천 |
|---|
| 2026.07.09 | ₩45,226 | ₩46,562 | ₩44,852 | ₩46,476 | +2.76% | 1.1만 |
|---|
| 2026.07.08 | ₩48,245 | ₩48,245 | ₩45,894 | ₩46,482 | -3.65% | 2.3만 |
|---|
| 2026.07.07 | ₩46,802 | ₩48,325 | ₩46,402 | ₩47,604 | +1.71% | 1.8만 |
|---|
| 2026.07.06 | ₩45,119 | ₩45,119 | ₩42,207 | ₩43,535 | -3.51% | 4.5천 |
|---|
| 2026.07.02 | ₩44,291 | ₩48,298 | ₩42,501 | ₩47,735 | +7.77% | 9.7천 |
|---|
| 2026.07.01 | ₩41,673 | ₩45,680 | ₩41,673 | ₩45,680 | +9.62% | 2만 |
|---|
| 2026.06.30 | ₩44,532 | ₩44,532 | ₩39,937 | ₩40,097 | -9.96% | 1.9만 |
|---|
| 2026.06.29 | ₩47,235 | ₩49,821 | ₩44,612 | ₩44,740 | -5.28% | 1만 |
|---|
| 2026.06.26 | ₩51,290 | ₩52,359 | ₩48,931 | ₩49,621 | -3.26% | 6천 |
|---|
| 2026.06.25 | ₩45,867 | ₩49,527 | ₩45,867 | ₩49,180 | +7.22% | 7.6천 |
|---|
| 2026.06.24 | ₩49,468 | ₩49,527 | ₩47,791 | ₩47,791 | -3.39% | 5.8천 |
|---|
| 2026.06.23 | ₩48,352 | ₩48,886 | ₩46,882 | ₩48,779 | +0.88% | 2만 |
|---|
| 2026.06.22 | ₩41,406 | ₩43,303 | ₩41,406 | ₩43,036 | +3.94% | 7천 |
|---|
| 2026.06.18 | ₩48,084 | ₩48,084 | ₩43,703 | ₩44,131 | -8.22% | 2.3만 |
|---|
| 2026.06.17 | ₩50,596 | ₩51,130 | ₩48,886 | ₩51,130 | +1.06% | 2.9천 |
|---|
| 2026.06.16 | ₩49,901 | ₩52,612 | ₩49,901 | ₩52,612 | +5.43% | 2.1천 |
|---|
| 2026.06.15 | ₩50,168 | ₩50,943 | ₩49,153 | ₩49,543 | -1.25% | 2.6천 |
|---|
| 2026.06.12 | ₩54,469 | ₩54,656 | ₩53,026 | ₩53,953 | -0.95% | 4.5천 |
|---|
| 2026.06.11 | ₩56,660 | ₩57,514 | ₩54,376 | ₩55,025 | -2.89% | 2.3만 |
|---|
| 2026.06.10 | ₩55,364 | ₩58,276 | ₩54,175 | ₩58,276 | +5.26% | 1.5만 |
|---|
| 2026.06.09 | ₩51,023 | ₩58,129 | ₩51,023 | ₩53,612 | +5.07% | 1.1만 |
|---|
| 2026.06.08 | ₩54,656 | ₩54,656 | ₩51,907 | ₩53,531 | -2.06% | 5.7천 |
|---|
| 2026.06.05 | ₩53,347 | ₩57,074 | ₩52,626 | ₩56,900 | +6.66% | 1.3만 |
|---|
| 2026.06.04 | ₩53,294 | ₩53,721 | ₩49,754 | ₩50,203 | -5.80% | 7.5천 |
|---|
| 2026.06.03 | ₩49,252 | ₩51,792 | ₩49,252 | ₩51,792 | +5.16% | 5.1천 |
|---|
| 2026.06.02 | ₩51,370 | ₩52,279 | ₩49,874 | ₩50,040 | -2.59% | 5.2천 |
|---|
| 2026.06.01 | ₩53,213 | ₩53,213 | ₩49,046 | ₩52,457 | -1.42% | 9.5천 |
|---|
| 2026.05.29 | ₩54,656 | ₩57,434 | ₩54,656 | ₩56,959 | +4.21% | 5천 |
|---|
| 2026.05.28 | ₩55,751 | ₩57,969 | ₩55,564 | ₩55,725 | -0.05% | 3.1천 |
|---|
| 2026.05.27 | ₩55,457 | ₩57,995 | ₩55,324 | ₩56,149 | +1.25% | 5.3천 |
|---|
| 2026.05.26 | ₩58,930 | ₩59,491 | ₩58,930 | ₩59,010 | +0.14% | 1.1천 |
|---|
| 2026.05.22 | ₩61,281 | ₩61,682 | ₩61,281 | ₩61,682 | +0.65% | 450 |
|---|
| 2026.05.21 | ₩61,668 | ₩61,708 | ₩59,438 | ₩60,910 | -1.23% | 1.9천 |
|---|
| 2026.05.20 | ₩62,590 | ₩62,590 | ₩62,376 | ₩62,379 | -0.34% | 1.9천 |
|---|
| 2026.05.19 | ₩66,811 | ₩67,452 | ₩64,326 | ₩65,590 | -1.83% | 2.8천 |
|---|
| 2026.05.18 | ₩62,056 | ₩65,715 | ₩62,056 | ₩64,382 | +3.75% | 5천 |
|---|
| 2026.05.15 | ₩62,403 | ₩62,430 | ₩61,201 | ₩61,543 | -1.38% | 5.2천 |
|---|
| 2026.05.14 | ₩62,937 | ₩62,937 | ₩56,943 | ₩58,139 | -7.62% | 5.6천 |
|---|
| 2026.05.13 | ₩65,157 | ₩66,116 | ₩62,617 | ₩63,899 | -1.93% | 3.6천 |
|---|
| 2026.05.12 | ₩64,513 | ₩68,013 | ₩63,659 | ₩64,740 | +0.35% | 3.2천 |
|---|
| 2026.05.11 | ₩61,895 | ₩63,926 | ₩61,895 | ₩62,451 | +0.90% | 4.8천 |
|---|
| 2026.05.08 | ₩59,838 | ₩63,044 | ₩59,224 | ₩60,736 | +1.50% | 1.9만 |
|---|
| 2026.05.07 | ₩59,491 | ₩60,880 | ₩58,236 | ₩59,513 | +0.04% | 4.2천 |
|---|
| 2026.05.06 | ₩60,480 | ₩61,682 | ₩58,372 | ₩58,372 | -3.48% | 9.3천 |
|---|
| 2026.05.05 | ₩64,647 | ₩66,610 | ₩64,647 | ₩66,610 | +3.04% | 1.9천 |
|---|
| 2026.05.04 | ₩63,178 | ₩65,488 | ₩63,178 | ₩64,396 | +1.93% | 1.8천 |
|---|
| 2026.05.01 | ₩64,326 | ₩66,592 | ₩63,837 | ₩65,534 | +1.88% | 1천 |
|---|
| 2026.04.30 | ₩67,105 | ₩69,562 | ₩66,143 | ₩66,143 | -1.43% | 1.6천 |
|---|
| 2026.04.29 | ₩66,837 | ₩67,866 | ₩66,463 | ₩67,113 | +0.41% | 650 |
|---|
| 2026.04.28 | ₩67,318 | ₩69,696 | ₩66,747 | ₩67,508 | +0.28% | 7.1천 |
|---|
| 2026.04.27 | ₩61,976 | ₩64,780 | ₩61,976 | ₩63,544 | +2.53% | 1.4만 |
|---|
| 2026.04.24 | ₩66,557 | ₩66,624 | ₩61,708 | ₩64,604 | -2.93% | 1.3만 |
|---|
| 2026.04.23 | ₩71,552 | ₩72,795 | ₩69,827 | ₩71,718 | +0.23% | 2.4천 |
|---|
| 2026.04.22 | ₩76,534 | ₩76,534 | ₩69,950 | ₩69,950 | -8.60% | 3.2천 |
|---|
| 2026.04.21 | ₩77,630 | ₩79,072 | ₩77,550 | ₩78,030 | +0.52% | 1.7천 |
|---|
| 2026.04.20 | ₩78,111 | ₩78,725 | ₩77,469 | ₩78,725 | +0.79% | 800 |
|---|
| 2026.04.17 | ₩75,332 | ₩79,393 | ₩74,745 | ₩76,989 | +2.20% | 5천 |
|---|
| 2026.04.16 | ₩78,885 | ₩81,476 | ₩77,656 | ₩80,114 | +1.56% | 1.4만 |
|---|
| 2026.04.15 | ₩73,997 | ₩75,947 | ₩73,422 | ₩75,279 | +1.73% | 5.3천 |
|---|
| 2026.04.14 | ₩75,172 | ₩75,332 | ₩73,139 | ₩73,997 | -1.56% | 3.1천 |
|---|
| 2026.04.13 | ₩79,246 | ₩79,526 | ₩77,389 | ₩77,924 | -1.67% | 1.3천 |
|---|
| 2026.04.10 | ₩76,134 | ₩77,902 | ₩75,212 | ₩77,902 | +2.32% | 3.2천 |
|---|
| 2026.04.09 | ₩80,568 | ₩80,622 | ₩78,829 | ₩80,242 | -0.40% | 3.3천 |
|---|
| 2026.04.08 | ₩77,950 | ₩82,411 | ₩76,828 | ₩80,520 | +3.30% | 4.7천 |
|---|
| 2026.04.07 | ₩93,498 | ₩95,368 | ₩91,214 | ₩91,214 | -2.44% | 3.1천 |
|---|
| 2026.04.06 | ₩92,376 | ₩94,019 | ₩92,162 | ₩93,009 | +0.69% | 2.2천 |
|---|
| 2026.04.02 | ₩100,176 | ₩100,176 | ₩92,963 | ₩94,131 | -6.03% | 8.6천 |
|---|
| 2026.04.01 | ₩91,147 | ₩92,669 | ₩88,422 | ₩92,669 | +1.67% | 9.2천 |
|---|
| 2026.03.31 | ₩104,664 | ₩104,931 | ₩94,513 | ₩94,513 | -9.70% | 6.7천 |
|---|
| 2026.03.30 | ₩103,649 | ₩110,300 | ₩103,649 | ₩109,395 | +5.54% | 6천 |
|---|
| 2026.03.27 | ₩104,664 | ₩105,706 | ₩101,538 | ₩103,168 | -1.43% | 5.6천 |
|---|
| 2026.03.26 | ₩98,172 | ₩103,702 | ₩98,172 | ₩103,462 | +5.39% | 6.7천 |
|---|
| 2026.03.25 | ₩92,162 | ₩92,696 | ₩90,559 | ₩92,215 | +0.06% | 6.3천 |
|---|
| 2026.03.24 | ₩99,562 | ₩99,562 | ₩93,631 | ₩94,566 | -5.02% | 9.6천 |
|---|
| 2026.03.23 | ₩100,871 | ₩101,218 | ₩94,299 | ₩97,211 | -3.63% | 2만 |
|---|
| 2026.03.20 | ₩99,214 | ₩104,896 | ₩98,653 | ₩103,061 | +3.88% | 6천 |
|---|
| 2026.03.19 | ₩103,462 | ₩103,462 | ₩97,451 | ₩97,692 | -5.58% | 1.7만 |
|---|
| 2026.03.18 | ₩92,963 | ₩96,730 | ₩92,563 | ₩96,730 | +4.05% | 2.3천 |
|---|
| 2026.03.17 | ₩97,451 | ₩98,012 | ₩93,524 | ₩93,604 | -3.95% | 6.2천 |
|---|
| 2026.03.16 | ₩97,772 | ₩97,772 | ₩95,480 | ₩97,275 | -0.51% | 4.2천 |
|---|
| 2026.03.13 | ₩95,688 | ₩99,615 | ₩95,207 | ₩98,333 | +2.76% | 5.3천 |
|---|
| 2026.03.12 | ₩94,967 | ₩99,615 | ₩94,967 | ₩99,615 | +4.89% | 1.2만 |
|---|
| 2026.03.11 | ₩90,399 | ₩92,482 | ₩89,357 | ₩90,559 | +0.18% | 4.9만 |
|---|
| 2026.03.10 | ₩93,765 | ₩95,528 | ₩91,441 | ₩94,718 | +1.02% | 5.7천 |
|---|
| 2026.03.09 | ₩101,138 | ₩103,141 | ₩93,364 | ₩93,524 | -7.53% | 9.9천 |
|---|
| 2026.03.06 | ₩97,131 | ₩99,936 | ₩94,566 | ₩99,455 | +2.39% | 8.8천 |
|---|
| 2026.03.05 | ₩91,120 | ₩96,570 | ₩89,597 | ₩91,441 | +0.35% | 1.4만 |
|---|
| 2026.03.04 | ₩89,918 | ₩91,200 | ₩87,995 | ₩89,678 | -0.27% | 4천 |
|---|
| 2026.03.03 | ₩93,124 | ₩96,169 | ₩91,120 | ₩92,082 | -1.12% | 2만 |
|---|
| 2026.03.02 | ₩86,151 | ₩86,231 | ₩83,106 | ₩84,789 | -1.58% | 8.8천 |
|---|
| 2026.02.27 | ₩84,388 | ₩84,468 | ₩81,503 | ₩82,361 | -2.40% | 4천 |
|---|
| 2026.02.26 | ₩78,458 | ₩84,068 | ₩78,217 | ₩81,263 | +3.58% | 2.2만 |
|---|
| 2026.02.25 | ₩76,134 | ₩78,137 | ₩75,901 | ₩77,015 | +1.16% | 5.4천 |
|---|
| 2026.02.24 | ₩80,862 | ₩81,984 | ₩76,454 | ₩77,817 | -3.77% | 1.9만 |
|---|
| 2026.02.23 | ₩85,911 | ₩86,552 | ₩83,667 | ₩85,270 | -0.75% | 4.7천 |
|---|
| 2026.02.20 | ₩89,918 | ₩89,918 | ₩84,148 | ₩84,709 | -5.79% | 5.4천 |
|---|
| 2026.02.19 | ₩90,479 | ₩91,120 | ₩89,357 | ₩89,597 | -0.97% | 4.8천 |
|---|
| 2026.02.18 | ₩88,155 | ₩89,357 | ₩85,671 | ₩89,117 | +1.09% | 7.7천 |
|---|
| 2026.02.17 | ₩90,239 | ₩90,960 | ₩87,442 | ₩88,075 | -2.40% | 4.9천 |
|---|
| 2026.02.13 | ₩86,392 | ₩89,517 | ₩85,094 | ₩87,426 | +1.20% | 7.5천 |
|---|
| 2026.02.12 | ₩81,343 | ₩87,834 | ₩81,263 | ₩86,151 | +5.91% | 1.5만 |
|---|
| 2026.02.11 | ₩85,510 | ₩86,392 | ₩81,022 | ₩83,507 | -2.34% | 2.6만 |
|---|
| 2026.02.10 | ₩88,556 | ₩92,402 | ₩88,235 | ₩89,670 | +1.26% | 7.5천 |
|---|
| 2026.02.09 | ₩96,169 | ₩96,169 | ₩90,960 | ₩93,388 | -2.89% | 4.4천 |
|---|
| 2026.02.06 | ₩103,382 | ₩103,862 | ₩96,249 | ₩96,634 | -6.53% | 8.8천 |
|---|
| 2026.02.05 | ₩114,040 | ₩114,521 | ₩106,587 | ₩108,991 | -4.43% | 6.9천 |
|---|
| 2026.02.04 | ₩106,667 | ₩115,403 | ₩104,183 | ₩111,909 | +4.91% | 6.8천 |
|---|
| 2026.02.03 | ₩100,176 | ₩108,431 | ₩100,176 | ₩105,714 | +5.53% | 3.9천 |
|---|
| 2026.02.02 | ₩109,793 | ₩109,793 | ₩100,817 | ₩102,508 | -6.64% | 3.9천 |
|---|
| 2026.01.30 | ₩106,187 | ₩110,194 | ₩104,504 | ₩109,472 | +3.09% | 5.3천 |
|---|
| 2026.01.29 | ₩104,103 | ₩110,426 | ₩101,699 | ₩104,183 | +0.08% | 4.2천 |
|---|
| 2026.01.28 | ₩101,939 | ₩104,263 | ₩100,657 | ₩102,412 | +0.46% | 4.2천 |
|---|
| 2026.01.27 | ₩106,427 | ₩106,748 | ₩103,462 | ₩104,768 | -1.56% | 3.6천 |
|---|
| 2026.01.26 | ₩109,312 | ₩109,649 | ₩107,389 | ₩108,398 | -0.84% | 2.1천 |
|---|
| 2026.01.23 | ₩107,950 | ₩108,062 | ₩105,866 | ₩107,533 | -0.39% | 2.5천 |
|---|
| 2026.01.22 | ₩108,190 | ₩112,301 | ₩107,461 | ₩112,301 | +3.80% | 3.4천 |
|---|
| 2026.01.21 | ₩111,957 | ₩112,999 | ₩107,998 | ₩112,117 | +0.14% | 3.1천 |
|---|
| 2026.01.20 | ₩104,023 | ₩112,197 | ₩103,462 | ₩112,197 | +7.86% | 1.2만 |
|---|
| 2026.01.16 | ₩101,378 | ₩103,622 | ₩98,814 | ₩103,430 | +2.02% | 7.3천 |
|---|
| 2026.01.15 | ₩103,462 | ₩106,026 | ₩97,051 | ₩103,462 | 0.00% | 4.6만 |
|---|
| 2026.01.14 | ₩113,319 | ₩115,154 | ₩112,918 | ₩113,800 | +0.42% | 3천 |
|---|
| 2026.01.13 | ₩109,472 | ₩111,059 | ₩108,190 | ₩111,059 | +1.45% | 1.8천 |
|---|
| 2026.01.12 | ₩117,006 | ₩117,807 | ₩109,472 | ₩110,490 | -5.57% | 2.2천 |
|---|
| 2026.01.09 | ₩119,971 | ₩119,971 | ₩116,605 | ₩116,605 | -2.81% | 1.7천 |
|---|
| 2026.01.08 | ₩116,685 | ₩122,135 | ₩116,685 | ₩120,548 | +3.31% | 3.2천 |
|---|
| 2026.01.07 | ₩115,323 | ₩120,291 | ₩115,323 | ₩120,291 | +4.31% | 1.8천 |
|---|
| 2026.01.06 | ₩111,396 | ₩115,803 | ₩110,113 | ₩114,153 | +2.47% | 2.9천 |
|---|
| 2026.01.05 | ₩111,396 | ₩118,063 | ₩111,396 | ₩118,063 | +5.99% | 3.9천 |
|---|
| 2026.01.02 | ₩123,417 | ₩124,058 | ₩118,528 | ₩119,923 | -2.83% | 2.9천 |
|---|
| 2025.12.31 | ₩133,595 | ₩133,995 | ₩130,950 | ₩133,771 | +0.13% | 2천 |
|---|
| 2025.12.30 | ₩135,759 | ₩137,634 | ₩134,877 | ₩137,634 | +1.38% | 800 |
|---|
| 2025.12.29 | ₩135,678 | ₩138,403 | ₩135,678 | ₩136,768 | +0.80% | 483 |
|---|
| 2025.12.26 | ₩137,441 | ₩137,441 | ₩134,556 | ₩134,973 | -1.80% | 367 |
|---|
| 2025.12.24 | ₩139,605 | ₩140,246 | ₩138,523 | ₩138,523 | -0.77% | 583 |
|---|
| 2025.12.23 | ₩142,891 | ₩144,013 | ₩139,605 | ₩140,174 | -1.90% | 383 |
|---|
| 2025.12.22 | ₩144,494 | ₩144,975 | ₩144,013 | ₩144,422 | -0.05% | 183 |
|---|
| 2025.12.19 | ₩148,910 | ₩148,910 | ₩147,691 | ₩147,691 | -0.82% | 383 |
|---|
| 2025.12.18 | ₩154,351 | ₩155,072 | ₩150,264 | ₩152,476 | -1.21% | 717 |
|---|
| 2025.12.17 | ₩150,024 | ₩163,768 | ₩150,024 | ₩162,317 | +8.19% | 1.4천 |
|---|
| 2025.12.16 | ₩151,065 | ₩154,672 | ₩151,065 | ₩151,442 | +0.25% | 233 |
|---|
| 2025.12.15 | ₩146,978 | ₩150,593 | ₩146,337 | ₩150,593 | +2.46% | 450 |
|---|
| 2025.12.12 | ₩140,407 | ₩146,417 | ₩140,407 | ₩146,417 | +4.28% | 1.2천 |
|---|
| 2025.12.11 | ₩135,438 | ₩136,880 | ₩134,877 | ₩134,957 | -0.36% | 1.1천 |
|---|
| 2025.12.10 | ₩136,239 | ₩136,239 | ₩128,586 | ₩130,870 | -3.94% | 817 |
|---|
| 2025.12.09 | ₩140,631 | ₩140,631 | ₩136,079 | ₩136,712 | -2.79% | 450 |
|---|
| 2025.12.08 | ₩141,288 | ₩141,288 | ₩138,403 | ₩138,403 | -2.04% | 800 |
|---|
| 2025.12.05 | ₩141,008 | ₩145,896 | ₩139,685 | ₩145,896 | +3.47% | 400 |
|---|
| 2025.12.04 | ₩147,860 | ₩147,868 | ₩147,860 | ₩147,868 | +0.01% | 33 |
|---|
| 2025.12.03 | ₩145,359 | ₩145,359 | ₩145,359 | ₩145,359 | 0.00% | 17 |
|---|
| 2025.12.02 | ₩146,738 | ₩148,501 | ₩146,738 | ₩148,172 | +0.98% | 4.7천 |
|---|
| 2025.12.01 | ₩151,947 | ₩152,540 | ₩150,104 | ₩152,540 | +0.39% | 433 |
|---|
| 2025.11.28 | ₩149,302 | ₩149,583 | ₩149,302 | ₩149,583 | +0.19% | 17 |
|---|
| 2025.11.26 | ₩149,783 | ₩152,508 | ₩148,509 | ₩149,871 | +0.06% | 1천 |
|---|
| 2025.11.25 | ₩162,125 | ₩162,125 | ₩156,018 | ₩156,018 | -3.77% | 233 |
|---|
| 2025.11.24 | ₩164,689 | ₩164,689 | ₩156,587 | ₩156,587 | -4.92% | 217 |
|---|
| 2025.11.21 | ₩173,184 | ₩176,534 | ₩163,808 | ₩168,720 | -2.58% | 1.4천 |
|---|
| 2025.11.20 | ₩158,278 | ₩165,250 | ₩158,278 | ₩164,761 | +4.10% | 700 |
|---|
| 2025.11.19 | ₩165,731 | ₩165,731 | ₩159,320 | ₩159,320 | -3.87% | 1.3천 |
|---|
| 2025.11.18 | ₩165,491 | ₩166,052 | ₩164,329 | ₩164,329 | -0.70% | 950 |
|---|