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 | ₩38,149 | ₩40,016 | ₩37,989 | ₩39,575 | +3.74% | 5.5천 |
| 2026.10.08 | ₩37,134 | ₩39,069 | ₩37,134 | ₩38,725 | +4.29% | 8.8천 |
| 2026.10.07 | ₩36,335 | ₩36,508 | ₩36,043 | ₩36,508 | +0.48% | 7.8천 |
| 2026.10.06 | ₩34,694 | ₩35,081 | ₩34,654 | ₩34,961 | +0.77% | 1.5만 |
| 2026.10.05 | ₩35,668 | ₩35,723 | ₩34,401 | ₩34,547 | -3.14% | 3.8만 |
| 2026.10.02 | ₩37,549 | ₩37,549 | ₩36,215 | ₩36,295 | -3.34% | 4.4천 |
| 2026.10.01 | ₩39,443 | ₩39,643 | ₩38,783 | ₩38,783 | -1.67% | 3.3천 |
| 2026.09.30 | ₩39,003 | ₩39,281 | ₩39,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,281 |
| +0.71% |
| 1.1천 |
| 2026.09.29 | ₩40,497 | ₩40,497 | ₩39,105 | ₩39,105 | -3.44% | 2천 |
|---|
| 2026.09.28 | ₩39,736 | ₩39,867 | ₩39,736 | ₩39,867 | +0.33% | 2천 |
|---|
| 2026.09.25 | ₩39,863 | ₩40,323 | ₩39,830 | ₩40,194 | +0.83% | 3.3천 |
|---|
| 2026.09.24 | ₩40,309 | ₩40,309 | ₩40,309 | ₩40,309 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩41,217 | ₩41,433 | ₩40,497 | ₩41,073 | -0.35% | 9.1천 |
|---|
| 2026.09.22 | ₩42,071 | ₩42,071 | ₩40,071 | ₩40,071 | -4.75% | 900 |
|---|
| 2026.09.21 | ₩42,244 | ₩42,244 | ₩41,340 | ₩41,340 | -2.14% | 2.6천 |
|---|
| 2026.09.18 | ₩44,138 | ₩44,285 | ₩43,715 | ₩43,715 | -0.96% | 3.7천 |
|---|
| 2026.09.17 | ₩45,299 | ₩45,752 | ₩44,480 | ₩44,561 | -1.63% | 4천 |
|---|
| 2026.09.16 | ₩46,993 | ₩47,820 | ₩46,739 | ₩47,247 | +0.54% | 1만 |
|---|
| 2026.09.15 | ₩47,953 | ₩48,285 | ₩47,953 | ₩48,285 | +0.69% | 500 |
|---|
| 2026.09.14 | ₩47,286 | ₩47,286 | ₩46,779 | ₩47,053 | -0.49% | 3천 |
|---|
| 2026.09.11 | ₩45,085 | ₩45,085 | ₩44,334 | ₩44,334 | -1.67% | 200 |
|---|
| 2026.09.10 | ₩45,259 | ₩45,765 | ₩44,538 | ₩45,295 | +0.08% | 7.4천 |
|---|
| 2026.09.09 | ₩43,858 | ₩43,911 | ₩43,858 | ₩43,885 | +0.06% | 1.6천 |
|---|
| 2026.09.08 | ₩43,324 | ₩44,231 | ₩42,604 | ₩43,164 | -0.37% | 4.8천 |
|---|
| 2026.09.04 | ₩46,206 | ₩46,206 | ₩45,299 | ₩45,304 | -1.95% | 3.3천 |
|---|
| 2026.09.03 | ₩49,700 | ₩49,700 | ₩48,153 | ₩48,158 | -3.10% | 1.7천 |
|---|
| 2026.09.02 | ₩48,900 | ₩48,900 | ₩48,380 | ₩48,380 | -1.06% | 3.1천 |
|---|
| 2026.09.01 | ₩48,633 | ₩48,687 | ₩48,615 | ₩48,615 | -0.04% | 1.7천 |
|---|
| 2026.08.31 | ₩47,059 | ₩48,447 | ₩47,059 | ₩48,447 | +2.95% | 2.2천 |
|---|
| 2026.08.28 | ₩46,102 | ₩47,966 | ₩46,102 | ₩47,884 | +3.87% | 2천 |
|---|
| 2026.08.27 | ₩46,819 | ₩46,819 | ₩45,539 | ₩45,877 | -2.01% | 2.4천 |
|---|
| 2026.08.26 | ₩48,793 | ₩48,793 | ₩48,020 | ₩48,161 | -1.30% | 550 |
|---|
| 2026.08.25 | ₩48,660 | ₩48,660 | ₩48,153 | ₩48,329 | -0.68% | 900 |
|---|
| 2026.08.24 | ₩49,087 | ₩51,008 | ₩49,087 | ₩50,042 | +1.95% | 5.5천 |
|---|
| 2026.08.21 | ₩47,286 | ₩48,220 | ₩47,286 | ₩47,974 | +1.46% | 3.9천 |
|---|
| 2026.08.20 | ₩50,367 | ₩50,367 | ₩48,553 | ₩48,636 | -3.44% | 4천 |
|---|
| 2026.08.19 | ₩48,100 | ₩50,421 | ₩48,100 | ₩49,378 | +2.66% | 1.9천 |
|---|
| 2026.08.18 | ₩48,073 | ₩49,407 | ₩47,966 | ₩49,105 | +2.15% | 5.2천 |
|---|
| 2026.08.17 | ₩45,699 | ₩45,699 | ₩44,632 | ₩45,325 | -0.82% | 3.3천 |
|---|
| 2026.08.14 | ₩46,472 | ₩46,873 | ₩46,206 | ₩46,496 | +0.05% | 2.6천 |
|---|
| 2026.08.13 | ₩45,966 | ₩45,966 | ₩44,672 | ₩45,629 | -0.73% | 2.8천 |
|---|
| 2026.08.12 | ₩45,592 | ₩46,152 | ₩45,331 | ₩46,120 | +1.16% | 1.7천 |
|---|
| 2026.08.11 | ₩47,219 | ₩47,459 | ₩47,006 | ₩47,425 | +0.44% | 650 |
|---|
| 2026.08.10 | ₩48,126 | ₩48,153 | ₩46,817 | ₩48,145 | +0.04% | 5.3천 |
|---|
| 2026.08.07 | ₩47,139 | ₩49,460 | ₩47,139 | ₩48,036 | +1.90% | 8.2천 |
|---|
| 2026.08.06 | ₩48,900 | ₩48,900 | ₩47,406 | ₩48,465 | -0.89% | 6.4천 |
|---|
| 2026.08.05 | ₩48,553 | ₩49,375 | ₩46,659 | ₩49,119 | +1.16% | 6.7천 |
|---|
| 2026.08.04 | ₩49,247 | ₩49,618 | ₩48,663 | ₩48,740 | -1.03% | 3.8천 |
|---|
| 2026.08.03 | ₩53,168 | ₩53,195 | ₩51,301 | ₩51,381 | -3.36% | 1.9천 |
|---|
| 2026.07.31 | ₩48,166 | ₩53,139 | ₩48,166 | ₩51,856 | +7.66% | 8천 |
|---|
| 2026.07.30 | ₩55,863 | ₩57,090 | ₩51,274 | ₩52,101 | -6.73% | 1.1만 |
|---|
| 2026.07.29 | ₩57,597 | ₩61,865 | ₩56,965 | ₩61,844 | +7.37% | 2.1만 |
|---|
| 2026.07.28 | ₩58,157 | ₩59,248 | ₩55,996 | ₩56,610 | -2.66% | 1만 |
|---|
| 2026.07.27 | ₩53,833 | ₩57,277 | ₩53,833 | ₩54,689 | +1.59% | 9.2천 |
|---|
| 2026.07.24 | ₩52,902 | ₩54,001 | ₩51,928 | ₩53,697 | +1.50% | 8.6천 |
|---|
| 2026.07.23 | ₩50,848 | ₩51,157 | ₩49,487 | ₩50,805 | -0.08% | 8.9천 |
|---|
| 2026.07.22 | ₩50,287 | ₩50,394 | ₩48,593 | ₩49,354 | -1.86% | 8.4천 |
|---|
| 2026.07.21 | ₩50,207 | ₩51,221 | ₩48,393 | ₩48,465 | -3.47% | 8.7천 |
|---|
| 2026.07.20 | ₩53,088 | ₩55,036 | ₩52,662 | ₩54,476 | +2.61% | 1만 |
|---|
| 2026.07.17 | ₩57,223 | ₩58,664 | ₩54,156 | ₩55,951 | -2.22% | 3.1만 |
|---|
| 2026.07.16 | ₩54,049 | ₩54,102 | ₩51,328 | ₩52,715 | -2.47% | 8.2만 |
|---|
| 2026.07.15 | ₩48,660 | ₩51,941 | ₩48,553 | ₩50,341 | +3.45% | 2.4만 |
|---|
| 2026.07.14 | ₩47,700 | ₩50,261 | ₩47,700 | ₩50,066 | +4.96% | 7.2천 |
|---|
| 2026.07.13 | ₩47,193 | ₩49,860 | ₩46,819 | ₩49,826 | +5.58% | 7.4천 |
|---|
| 2026.07.10 | ₩46,552 | ₩48,158 | ₩46,312 | ₩46,902 | +0.75% | 4.9천 |
|---|
| 2026.07.09 | ₩45,165 | ₩46,499 | ₩44,792 | ₩46,414 | +2.76% | 1.1만 |
|---|
| 2026.07.08 | ₩48,180 | ₩48,180 | ₩45,832 | ₩46,419 | -3.65% | 2.3만 |
|---|
| 2026.07.07 | ₩46,739 | ₩48,260 | ₩46,339 | ₩47,539 | +1.71% | 1.8만 |
|---|
| 2026.07.06 | ₩45,058 | ₩45,058 | ₩42,151 | ₩43,476 | -3.51% | 4.5천 |
|---|
| 2026.07.02 | ₩44,231 | ₩48,233 | ₩42,444 | ₩47,670 | +7.77% | 9.7천 |
|---|
| 2026.07.01 | ₩41,617 | ₩45,619 | ₩41,617 | ₩45,619 | +9.62% | 2만 |
|---|
| 2026.06.30 | ₩44,472 | ₩44,472 | ₩39,883 | ₩40,043 | -9.96% | 1.9만 |
|---|
| 2026.06.29 | ₩47,171 | ₩49,754 | ₩44,552 | ₩44,680 | -5.28% | 1만 |
|---|
| 2026.06.26 | ₩51,221 | ₩52,288 | ₩48,865 | ₩49,554 | -3.26% | 6천 |
|---|
| 2026.06.25 | ₩45,805 | ₩49,460 | ₩45,805 | ₩49,113 | +7.22% | 7.6천 |
|---|
| 2026.06.24 | ₩49,402 | ₩49,460 | ₩47,726 | ₩47,726 | -3.39% | 5.8천 |
|---|
| 2026.06.23 | ₩48,286 | ₩48,820 | ₩46,819 | ₩48,713 | +0.88% | 2만 |
|---|
| 2026.06.22 | ₩41,350 | ₩43,244 | ₩41,350 | ₩42,978 | +3.94% | 7천 |
|---|
| 2026.06.18 | ₩48,020 | ₩48,020 | ₩43,645 | ₩44,071 | -8.22% | 2.3만 |
|---|
| 2026.06.17 | ₩50,527 | ₩51,061 | ₩48,820 | ₩51,061 | +1.06% | 2.9천 |
|---|
| 2026.06.16 | ₩49,834 | ₩52,542 | ₩49,834 | ₩52,542 | +5.43% | 2.1천 |
|---|
| 2026.06.15 | ₩50,101 | ₩50,874 | ₩49,087 | ₩49,476 | -1.25% | 2.6천 |
|---|
| 2026.06.12 | ₩54,396 | ₩54,582 | ₩52,955 | ₩53,881 | -0.95% | 4.5천 |
|---|
| 2026.06.11 | ₩56,583 | ₩57,437 | ₩54,302 | ₩54,951 | -2.89% | 2.3만 |
|---|
| 2026.06.10 | ₩55,289 | ₩58,197 | ₩54,102 | ₩58,197 | +5.26% | 1.5만 |
|---|
| 2026.06.09 | ₩50,954 | ₩58,050 | ₩50,954 | ₩53,539 | +5.07% | 1.1만 |
|---|
| 2026.06.08 | ₩54,582 | ₩54,582 | ₩51,837 | ₩53,459 | -2.06% | 5.7천 |
|---|
| 2026.06.05 | ₩53,275 | ₩56,997 | ₩52,555 | ₩56,823 | +6.66% | 1.3만 |
|---|
| 2026.06.04 | ₩53,222 | ₩53,649 | ₩49,687 | ₩50,135 | -5.80% | 7.5천 |
|---|
| 2026.06.03 | ₩49,185 | ₩51,723 | ₩49,185 | ₩51,723 | +5.16% | 5.1천 |
|---|
| 2026.06.02 | ₩51,301 | ₩52,208 | ₩49,807 | ₩49,972 | -2.59% | 5.2천 |
|---|
| 2026.06.01 | ₩53,142 | ₩53,142 | ₩48,980 | ₩52,387 | -1.42% | 9.5천 |
|---|
| 2026.05.29 | ₩54,582 | ₩57,357 | ₩54,582 | ₩56,882 | +4.21% | 5천 |
|---|
| 2026.05.28 | ₩55,676 | ₩57,890 | ₩55,489 | ₩55,649 | -0.05% | 3.1천 |
|---|
| 2026.05.27 | ₩55,383 | ₩57,917 | ₩55,249 | ₩56,074 | +1.25% | 5.3천 |
|---|
| 2026.05.26 | ₩58,851 | ₩59,411 | ₩58,851 | ₩58,931 | +0.14% | 1.1천 |
|---|
| 2026.05.22 | ₩61,198 | ₩61,599 | ₩61,198 | ₩61,599 | +0.65% | 450 |
|---|
| 2026.05.21 | ₩61,585 | ₩61,625 | ₩59,358 | ₩60,828 | -1.23% | 1.9천 |
|---|
| 2026.05.20 | ₩62,506 | ₩62,506 | ₩62,292 | ₩62,295 | -0.34% | 1.9천 |
|---|
| 2026.05.19 | ₩66,721 | ₩67,361 | ₩64,240 | ₩65,502 | -1.83% | 2.8천 |
|---|
| 2026.05.18 | ₩61,972 | ₩65,627 | ₩61,972 | ₩64,296 | +3.75% | 5천 |
|---|
| 2026.05.15 | ₩62,319 | ₩62,346 | ₩61,118 | ₩61,460 | -1.38% | 5.2천 |
|---|
| 2026.05.14 | ₩62,852 | ₩62,852 | ₩56,866 | ₩58,061 | -7.62% | 5.6천 |
|---|
| 2026.05.13 | ₩65,069 | ₩66,027 | ₩62,532 | ₩63,813 | -1.93% | 3.6천 |
|---|
| 2026.05.12 | ₩64,426 | ₩67,921 | ₩63,573 | ₩64,653 | +0.35% | 3.2천 |
|---|
| 2026.05.11 | ₩61,812 | ₩63,839 | ₩61,812 | ₩62,367 | +0.90% | 4.8천 |
|---|
| 2026.05.08 | ₩59,758 | ₩62,959 | ₩59,144 | ₩60,654 | +1.50% | 1.9만 |
|---|
| 2026.05.07 | ₩59,411 | ₩60,798 | ₩58,157 | ₩59,432 | +0.04% | 4.2천 |
|---|
| 2026.05.06 | ₩60,398 | ₩61,599 | ₩58,293 | ₩58,293 | -3.48% | 9.3천 |
|---|
| 2026.05.05 | ₩64,560 | ₩66,521 | ₩64,560 | ₩66,521 | +3.04% | 1.9천 |
|---|
| 2026.05.04 | ₩63,093 | ₩65,400 | ₩63,093 | ₩64,309 | +1.93% | 1.8천 |
|---|
| 2026.05.01 | ₩64,240 | ₩66,502 | ₩63,751 | ₩65,445 | +1.88% | 1천 |
|---|
| 2026.04.30 | ₩67,014 | ₩69,468 | ₩66,054 | ₩66,054 | -1.43% | 1.6천 |
|---|
| 2026.04.29 | ₩66,747 | ₩67,774 | ₩66,374 | ₩67,022 | +0.41% | 650 |
|---|
| 2026.04.28 | ₩67,228 | ₩69,602 | ₩66,657 | ₩67,417 | +0.28% | 7.1천 |
|---|
| 2026.04.27 | ₩61,892 | ₩64,693 | ₩61,892 | ₩63,458 | +2.53% | 1.4만 |
|---|
| 2026.04.24 | ₩66,467 | ₩66,534 | ₩61,625 | ₩64,517 | -2.93% | 1.3만 |
|---|
| 2026.04.23 | ₩71,456 | ₩72,696 | ₩69,733 | ₩71,621 | +0.23% | 2.4천 |
|---|
| 2026.04.22 | ₩76,431 | ₩76,431 | ₩69,855 | ₩69,855 | -8.60% | 3.2천 |
|---|
| 2026.04.21 | ₩77,525 | ₩78,966 | ₩77,445 | ₩77,925 | +0.52% | 1.7천 |
|---|
| 2026.04.20 | ₩78,005 | ₩78,619 | ₩77,365 | ₩78,619 | +0.79% | 800 |
|---|
| 2026.04.17 | ₩75,231 | ₩79,286 | ₩74,644 | ₩76,885 | +2.20% | 5천 |
|---|
| 2026.04.16 | ₩78,779 | ₩81,367 | ₩77,552 | ₩80,006 | +1.56% | 1.4만 |
|---|
| 2026.04.15 | ₩73,897 | ₩75,844 | ₩73,323 | ₩75,177 | +1.73% | 5.3천 |
|---|
| 2026.04.14 | ₩75,071 | ₩75,231 | ₩73,041 | ₩73,897 | -1.56% | 3.1천 |
|---|
| 2026.04.13 | ₩79,139 | ₩79,419 | ₩77,285 | ₩77,819 | -1.67% | 1.3천 |
|---|
| 2026.04.10 | ₩76,031 | ₩77,797 | ₩75,111 | ₩77,797 | +2.32% | 3.2천 |
|---|
| 2026.04.09 | ₩80,460 | ₩80,513 | ₩78,723 | ₩80,134 | -0.40% | 3.3천 |
|---|
| 2026.04.08 | ₩77,845 | ₩82,300 | ₩76,725 | ₩80,412 | +3.30% | 4.7천 |
|---|
| 2026.04.07 | ₩93,372 | ₩95,239 | ₩91,091 | ₩91,091 | -2.44% | 3.1천 |
|---|
| 2026.04.06 | ₩92,251 | ₩93,892 | ₩92,038 | ₩92,883 | +0.69% | 2.2천 |
|---|
| 2026.04.02 | ₩100,041 | ₩100,041 | ₩92,838 | ₩94,004 | -6.03% | 8.6천 |
|---|
| 2026.04.01 | ₩91,024 | ₩92,545 | ₩88,303 | ₩92,545 | +1.67% | 9.2천 |
|---|
| 2026.03.31 | ₩104,523 | ₩104,790 | ₩94,385 | ₩94,385 | -9.70% | 6.7천 |
|---|
| 2026.03.30 | ₩103,509 | ₩110,152 | ₩103,509 | ₩109,247 | +5.54% | 6천 |
|---|
| 2026.03.27 | ₩104,523 | ₩105,563 | ₩101,402 | ₩103,029 | -1.43% | 5.6천 |
|---|
| 2026.03.26 | ₩98,040 | ₩103,562 | ₩98,040 | ₩103,322 | +5.39% | 6.7천 |
|---|
| 2026.03.25 | ₩92,038 | ₩92,571 | ₩90,437 | ₩92,091 | +0.06% | 6.3천 |
|---|
| 2026.03.24 | ₩99,427 | ₩99,427 | ₩93,505 | ₩94,439 | -5.02% | 9.6천 |
|---|
| 2026.03.23 | ₩100,735 | ₩101,081 | ₩94,172 | ₩97,080 | -3.63% | 2만 |
|---|
| 2026.03.20 | ₩99,081 | ₩104,755 | ₩98,520 | ₩102,922 | +3.88% | 6천 |
|---|
| 2026.03.19 | ₩103,322 | ₩103,322 | ₩97,320 | ₩97,560 | -5.58% | 1.7만 |
|---|
| 2026.03.18 | ₩92,838 | ₩96,600 | ₩92,438 | ₩96,600 | +4.05% | 2.3천 |
|---|
| 2026.03.17 | ₩97,320 | ₩97,880 | ₩93,398 | ₩93,478 | -3.95% | 6.2천 |
|---|
| 2026.03.16 | ₩97,640 | ₩97,640 | ₩95,351 | ₩97,144 | -0.51% | 4.2천 |
|---|
| 2026.03.13 | ₩95,559 | ₩99,481 | ₩95,079 | ₩98,200 | +2.76% | 5.3천 |
|---|
| 2026.03.12 | ₩94,839 | ₩99,481 | ₩94,839 | ₩99,481 | +4.89% | 1.2만 |
|---|
| 2026.03.11 | ₩90,277 | ₩92,358 | ₩89,237 | ₩90,437 | +0.18% | 4.9만 |
|---|
| 2026.03.10 | ₩93,638 | ₩95,399 | ₩91,317 | ₩94,591 | +1.02% | 5.7천 |
|---|
| 2026.03.09 | ₩101,001 | ₩103,002 | ₩93,238 | ₩93,398 | -7.53% | 9.9천 |
|---|
| 2026.03.06 | ₩97,000 | ₩99,801 | ₩94,439 | ₩99,321 | +2.39% | 8.8천 |
|---|
| 2026.03.05 | ₩90,997 | ₩96,440 | ₩89,477 | ₩91,317 | +0.35% | 1.4만 |
|---|
| 2026.03.04 | ₩89,797 | ₩91,077 | ₩87,876 | ₩89,557 | -0.27% | 4천 |
|---|
| 2026.03.03 | ₩92,998 | ₩96,039 | ₩90,997 | ₩91,958 | -1.12% | 2만 |
|---|
| 2026.03.02 | ₩86,035 | ₩86,115 | ₩82,994 | ₩84,675 | -1.58% | 8.8천 |
|---|
| 2026.02.27 | ₩84,275 | ₩84,355 | ₩81,393 | ₩82,250 | -2.40% | 4천 |
|---|
| 2026.02.26 | ₩78,352 | ₩83,954 | ₩78,112 | ₩81,153 | +3.58% | 2.2만 |
|---|
| 2026.02.25 | ₩76,031 | ₩78,032 | ₩75,799 | ₩76,912 | +1.16% | 5.4천 |
|---|
| 2026.02.24 | ₩80,753 | ₩81,874 | ₩76,351 | ₩77,712 | -3.77% | 1.9만 |
|---|
| 2026.02.23 | ₩85,795 | ₩86,435 | ₩83,554 | ₩85,155 | -0.75% | 4.7천 |
|---|
| 2026.02.20 | ₩89,797 | ₩89,797 | ₩84,034 | ₩84,595 | -5.79% | 5.4천 |
|---|
| 2026.02.19 | ₩90,357 | ₩90,997 | ₩89,237 | ₩89,477 | -0.97% | 4.8천 |
|---|
| 2026.02.18 | ₩88,036 | ₩89,237 | ₩85,555 | ₩88,996 | +1.09% | 7.7천 |
|---|
| 2026.02.17 | ₩90,117 | ₩90,837 | ₩87,324 | ₩87,956 | -2.40% | 4.9천 |
|---|
| 2026.02.13 | ₩86,275 | ₩89,397 | ₩84,979 | ₩87,308 | +1.20% | 7.5천 |
|---|
| 2026.02.12 | ₩81,233 | ₩87,716 | ₩81,153 | ₩86,035 | +5.91% | 1.5만 |
|---|
| 2026.02.11 | ₩85,395 | ₩86,275 | ₩80,913 | ₩83,394 | -2.34% | 2.6만 |
|---|
| 2026.02.10 | ₩88,436 | ₩92,278 | ₩88,116 | ₩89,549 | +1.26% | 7.5천 |
|---|
| 2026.02.09 | ₩96,039 | ₩96,039 | ₩90,837 | ₩93,262 | -2.89% | 4.4천 |
|---|
| 2026.02.06 | ₩103,242 | ₩103,723 | ₩96,119 | ₩96,504 | -6.53% | 8.8천 |
|---|
| 2026.02.05 | ₩113,887 | ₩114,367 | ₩106,444 | ₩108,845 | -4.43% | 6.9천 |
|---|
| 2026.02.04 | ₩106,524 | ₩115,247 | ₩104,043 | ₩111,758 | +4.91% | 6.8천 |
|---|
| 2026.02.03 | ₩100,041 | ₩108,284 | ₩100,041 | ₩105,571 | +5.53% | 3.9천 |
|---|
| 2026.02.02 | ₩109,645 | ₩109,645 | ₩100,681 | ₩102,370 | -6.64% | 3.9천 |
|---|
| 2026.01.30 | ₩106,043 | ₩110,045 | ₩104,363 | ₩109,325 | +3.09% | 5.3천 |
|---|
| 2026.01.29 | ₩103,963 | ₩110,277 | ₩101,562 | ₩104,043 | +0.08% | 4.2천 |
|---|
| 2026.01.28 | ₩101,802 | ₩104,123 | ₩100,521 | ₩102,274 | +0.46% | 4.2천 |
|---|
| 2026.01.27 | ₩106,284 | ₩106,604 | ₩103,322 | ₩104,627 | -1.56% | 3.6천 |
|---|
| 2026.01.26 | ₩109,165 | ₩109,501 | ₩107,244 | ₩108,252 | -0.84% | 2.1천 |
|---|
| 2026.01.23 | ₩107,804 | ₩107,916 | ₩105,723 | ₩107,388 | -0.39% | 2.5천 |
|---|
| 2026.01.22 | ₩108,044 | ₩112,150 | ₩107,316 | ₩112,150 | +3.80% | 3.4천 |
|---|
| 2026.01.21 | ₩111,806 | ₩112,846 | ₩107,852 | ₩111,966 | +0.14% | 3.1천 |
|---|
| 2026.01.20 | ₩103,883 | ₩112,046 | ₩103,322 | ₩112,046 | +7.86% | 1.2만 |
|---|
| 2026.01.16 | ₩101,241 | ₩103,482 | ₩98,680 | ₩103,290 | +2.02% | 7.3천 |
|---|
| 2026.01.15 | ₩103,322 | ₩105,883 | ₩96,920 | ₩103,322 | 0.00% | 4.6만 |
|---|
| 2026.01.14 | ₩113,166 | ₩114,999 | ₩112,766 | ₩113,647 | +0.42% | 3천 |
|---|
| 2026.01.13 | ₩109,325 | ₩110,909 | ₩108,044 | ₩110,909 | +1.45% | 1.8천 |
|---|
| 2026.01.12 | ₩116,848 | ₩117,648 | ₩109,325 | ₩110,341 | -5.57% | 2.2천 |
|---|
| 2026.01.09 | ₩119,809 | ₩119,809 | ₩116,448 | ₩116,448 | -2.81% | 1.7천 |
|---|
| 2026.01.08 | ₩116,528 | ₩121,970 | ₩116,528 | ₩120,385 | +3.31% | 3.2천 |
|---|
| 2026.01.07 | ₩115,167 | ₩120,129 | ₩115,167 | ₩120,129 | +4.31% | 1.8천 |
|---|
| 2026.01.06 | ₩111,246 | ₩115,647 | ₩109,965 | ₩113,999 | +2.47% | 2.9천 |
|---|
| 2026.01.05 | ₩111,246 | ₩117,904 | ₩111,246 | ₩117,904 | +5.99% | 3.9천 |
|---|
| 2026.01.02 | ₩123,251 | ₩123,891 | ₩118,369 | ₩119,761 | -2.83% | 2.9천 |
|---|
| 2025.12.31 | ₩133,415 | ₩133,815 | ₩130,774 | ₩133,591 | +0.13% | 2천 |
|---|
| 2025.12.30 | ₩135,576 | ₩137,448 | ₩134,695 | ₩137,448 | +1.38% | 800 |
|---|
| 2025.12.29 | ₩135,496 | ₩138,217 | ₩135,496 | ₩136,584 | +0.80% | 483 |
|---|
| 2025.12.26 | ₩137,256 | ₩137,256 | ₩134,375 | ₩134,791 | -1.80% | 367 |
|---|
| 2025.12.24 | ₩139,417 | ₩140,057 | ₩138,337 | ₩138,337 | -0.77% | 583 |
|---|
| 2025.12.23 | ₩142,698 | ₩143,819 | ₩139,417 | ₩139,985 | -1.90% | 383 |
|---|
| 2025.12.22 | ₩144,299 | ₩144,779 | ₩143,819 | ₩144,227 | -0.05% | 183 |
|---|
| 2025.12.19 | ₩148,709 | ₩148,709 | ₩147,492 | ₩147,492 | -0.82% | 383 |
|---|
| 2025.12.18 | ₩154,143 | ₩154,863 | ₩150,062 | ₩152,270 | -1.21% | 717 |
|---|
| 2025.12.17 | ₩149,821 | ₩163,547 | ₩149,821 | ₩162,098 | +8.19% | 1.4천 |
|---|
| 2025.12.16 | ₩150,862 | ₩154,463 | ₩150,862 | ₩151,238 | +0.25% | 233 |
|---|
| 2025.12.15 | ₩146,780 | ₩150,390 | ₩146,140 | ₩150,390 | +2.46% | 450 |
|---|
| 2025.12.12 | ₩140,217 | ₩146,220 | ₩140,217 | ₩146,220 | +4.28% | 1.2천 |
|---|
| 2025.12.11 | ₩135,255 | ₩136,696 | ₩134,695 | ₩134,775 | -0.36% | 1.1천 |
|---|
| 2025.12.10 | ₩136,056 | ₩136,056 | ₩128,413 | ₩130,694 | -3.94% | 817 |
|---|
| 2025.12.09 | ₩140,442 | ₩140,442 | ₩135,896 | ₩136,528 | -2.79% | 450 |
|---|
| 2025.12.08 | ₩141,098 | ₩141,098 | ₩138,217 | ₩138,217 | -2.04% | 800 |
|---|
| 2025.12.05 | ₩140,818 | ₩145,700 | ₩139,497 | ₩145,700 | +3.47% | 400 |
|---|
| 2025.12.04 | ₩147,661 | ₩147,669 | ₩147,661 | ₩147,669 | +0.01% | 33 |
|---|
| 2025.12.03 | ₩145,163 | ₩145,163 | ₩145,163 | ₩145,163 | 0.00% | 17 |
|---|
| 2025.12.02 | ₩146,540 | ₩148,301 | ₩146,540 | ₩147,973 | +0.98% | 4.7천 |
|---|
| 2025.12.01 | ₩151,742 | ₩152,334 | ₩149,901 | ₩152,334 | +0.39% | 433 |
|---|
| 2025.11.28 | ₩149,101 | ₩149,381 | ₩149,101 | ₩149,381 | +0.19% | 17 |
|---|
| 2025.11.26 | ₩149,581 | ₩152,302 | ₩148,309 | ₩149,669 | +0.06% | 1천 |
|---|
| 2025.11.25 | ₩161,906 | ₩161,906 | ₩155,808 | ₩155,808 | -3.77% | 233 |
|---|
| 2025.11.24 | ₩164,467 | ₩164,467 | ₩156,376 | ₩156,376 | -4.92% | 217 |
|---|
| 2025.11.21 | ₩172,951 | ₩176,296 | ₩163,587 | ₩168,493 | -2.58% | 1.4천 |
|---|
| 2025.11.20 | ₩158,065 | ₩165,028 | ₩158,065 | ₩164,539 | +4.10% | 700 |
|---|
| 2025.11.19 | ₩165,508 | ₩165,508 | ₩159,105 | ₩159,105 | -3.87% | 1.3천 |
|---|
| 2025.11.18 | ₩165,268 | ₩165,828 | ₩164,107 | ₩164,107 | -0.70% | 950 |
|---|