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 | ₩38,223 | ₩40,094 | ₩38,063 | ₩39,652 | +3.74% | 5.5천 |
| 2026.10.08 | ₩37,206 | ₩39,145 | ₩37,206 | ₩38,800 | +4.29% | 8.8천 |
| 2026.10.07 | ₩36,405 | ₩36,579 | ₩36,113 | ₩36,579 | +0.48% | 7.8천 |
| 2026.10.06 | ₩34,762 | ₩35,149 | ₩34,721 | ₩35,029 | +0.77% | 1.5만 |
| 2026.10.05 | ₩35,737 | ₩35,792 | ₩34,468 | ₩34,615 | -3.14% | 3.8만 |
| 2026.10.02 | ₩37,622 | ₩37,622 | ₩36,285 | ₩36,365 | -3.34% | 4.4천 |
| 2026.10.01 | ₩39,519 | ₩39,720 | ₩38,858 | ₩38,858 | -1.67% | 3.3천 |
| 2026.09.30 | ₩39,078 | ₩39,358 | ₩39,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,358 |
| +0.71% |
| 1.1천 |
| 2026.09.29 | ₩40,575 | ₩40,575 | ₩39,181 | ₩39,181 | -3.44% | 2천 |
|---|
| 2026.09.28 | ₩39,813 | ₩39,944 | ₩39,813 | ₩39,944 | +0.33% | 2천 |
|---|
| 2026.09.25 | ₩39,940 | ₩40,401 | ₩39,907 | ₩40,272 | +0.83% | 3.3천 |
|---|
| 2026.09.24 | ₩40,387 | ₩40,387 | ₩40,387 | ₩40,387 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩41,297 | ₩41,513 | ₩40,575 | ₩41,153 | -0.35% | 9.1천 |
|---|
| 2026.09.22 | ₩42,152 | ₩42,152 | ₩40,149 | ₩40,149 | -4.75% | 900 |
|---|
| 2026.09.21 | ₩42,326 | ₩42,326 | ₩41,420 | ₩41,420 | -2.14% | 2.6천 |
|---|
| 2026.09.18 | ₩44,224 | ₩44,371 | ₩43,800 | ₩43,800 | -0.96% | 3.7천 |
|---|
| 2026.09.17 | ₩45,387 | ₩45,841 | ₩44,566 | ₩44,647 | -1.63% | 4천 |
|---|
| 2026.09.16 | ₩47,084 | ₩47,912 | ₩46,830 | ₩47,339 | +0.54% | 1만 |
|---|
| 2026.09.15 | ₩48,046 | ₩48,379 | ₩48,046 | ₩48,379 | +0.69% | 500 |
|---|
| 2026.09.14 | ₩47,378 | ₩47,378 | ₩46,870 | ₩47,144 | -0.49% | 3천 |
|---|
| 2026.09.11 | ₩45,173 | ₩45,173 | ₩44,420 | ₩44,420 | -1.67% | 200 |
|---|
| 2026.09.10 | ₩45,346 | ₩45,854 | ₩44,625 | ₩45,383 | +0.08% | 7.4천 |
|---|
| 2026.09.09 | ₩43,943 | ₩43,997 | ₩43,943 | ₩43,970 | +0.06% | 1.6천 |
|---|
| 2026.09.08 | ₩43,409 | ₩44,317 | ₩42,687 | ₩43,248 | -0.37% | 4.8천 |
|---|
| 2026.09.04 | ₩46,295 | ₩46,295 | ₩45,387 | ₩45,392 | -1.95% | 3.3천 |
|---|
| 2026.09.03 | ₩49,797 | ₩49,797 | ₩48,247 | ₩48,252 | -3.10% | 1.7천 |
|---|
| 2026.09.02 | ₩48,995 | ₩48,995 | ₩48,474 | ₩48,474 | -1.06% | 3.1천 |
|---|
| 2026.09.01 | ₩48,728 | ₩48,781 | ₩48,709 | ₩48,709 | -0.04% | 1.7천 |
|---|
| 2026.08.31 | ₩47,151 | ₩48,541 | ₩47,151 | ₩48,541 | +2.95% | 2.2천 |
|---|
| 2026.08.28 | ₩46,191 | ₩48,059 | ₩46,191 | ₩47,977 | +3.87% | 2천 |
|---|
| 2026.08.27 | ₩46,910 | ₩46,910 | ₩45,627 | ₩45,967 | -2.01% | 2.4천 |
|---|
| 2026.08.26 | ₩48,888 | ₩48,888 | ₩48,113 | ₩48,255 | -1.30% | 550 |
|---|
| 2026.08.25 | ₩48,754 | ₩48,754 | ₩48,247 | ₩48,423 | -0.68% | 900 |
|---|
| 2026.08.24 | ₩49,182 | ₩51,107 | ₩49,182 | ₩50,139 | +1.95% | 5.5천 |
|---|
| 2026.08.21 | ₩47,378 | ₩48,313 | ₩47,378 | ₩48,067 | +1.46% | 3.9천 |
|---|
| 2026.08.20 | ₩50,465 | ₩50,465 | ₩48,648 | ₩48,730 | -3.44% | 4천 |
|---|
| 2026.08.19 | ₩48,193 | ₩50,519 | ₩48,193 | ₩49,473 | +2.66% | 1.9천 |
|---|
| 2026.08.18 | ₩48,166 | ₩49,503 | ₩48,059 | ₩49,201 | +2.15% | 5.2천 |
|---|
| 2026.08.17 | ₩45,787 | ₩45,787 | ₩44,718 | ₩45,413 | -0.82% | 3.3천 |
|---|
| 2026.08.14 | ₩46,563 | ₩46,964 | ₩46,295 | ₩46,587 | +0.05% | 2.6천 |
|---|
| 2026.08.13 | ₩46,055 | ₩46,055 | ₩44,758 | ₩45,718 | -0.73% | 2.8천 |
|---|
| 2026.08.12 | ₩45,681 | ₩46,242 | ₩45,419 | ₩46,210 | +1.16% | 1.7천 |
|---|
| 2026.08.11 | ₩47,311 | ₩47,552 | ₩47,097 | ₩47,517 | +0.44% | 650 |
|---|
| 2026.08.10 | ₩48,220 | ₩48,247 | ₩46,907 | ₩48,239 | +0.04% | 5.3천 |
|---|
| 2026.08.07 | ₩47,231 | ₩49,556 | ₩47,231 | ₩48,129 | +1.90% | 8.2천 |
|---|
| 2026.08.06 | ₩48,995 | ₩48,995 | ₩47,498 | ₩48,559 | -0.89% | 6.4천 |
|---|
| 2026.08.05 | ₩48,648 | ₩49,471 | ₩46,750 | ₩49,214 | +1.16% | 6.7천 |
|---|
| 2026.08.04 | ₩49,342 | ₩49,714 | ₩48,757 | ₩48,835 | -1.03% | 3.8천 |
|---|
| 2026.08.03 | ₩53,272 | ₩53,298 | ₩51,401 | ₩51,481 | -3.36% | 1.9천 |
|---|
| 2026.07.31 | ₩48,260 | ₩53,242 | ₩48,260 | ₩51,957 | +7.66% | 8천 |
|---|
| 2026.07.30 | ₩55,971 | ₩57,201 | ₩51,374 | ₩52,203 | -6.73% | 1.1만 |
|---|
| 2026.07.29 | ₩57,709 | ₩61,985 | ₩57,075 | ₩61,964 | +7.37% | 2.1만 |
|---|
| 2026.07.28 | ₩58,270 | ₩59,363 | ₩56,105 | ₩56,720 | -2.66% | 1만 |
|---|
| 2026.07.27 | ₩53,937 | ₩57,388 | ₩53,937 | ₩54,795 | +1.59% | 9.2천 |
|---|
| 2026.07.24 | ₩53,004 | ₩54,106 | ₩52,029 | ₩53,801 | +1.50% | 8.6천 |
|---|
| 2026.07.23 | ₩50,946 | ₩51,256 | ₩49,583 | ₩50,903 | -0.08% | 8.9천 |
|---|
| 2026.07.22 | ₩50,385 | ₩50,492 | ₩48,688 | ₩49,449 | -1.86% | 8.4천 |
|---|
| 2026.07.21 | ₩50,305 | ₩51,320 | ₩48,487 | ₩48,559 | -3.47% | 8.7천 |
|---|
| 2026.07.20 | ₩53,192 | ₩55,143 | ₩52,764 | ₩54,581 | +2.61% | 1만 |
|---|
| 2026.07.17 | ₩57,335 | ₩58,778 | ₩54,261 | ₩56,060 | -2.22% | 3.1만 |
|---|
| 2026.07.16 | ₩54,154 | ₩54,207 | ₩51,427 | ₩52,817 | -2.47% | 8.2만 |
|---|
| 2026.07.15 | ₩48,754 | ₩52,042 | ₩48,648 | ₩50,438 | +3.45% | 2.4만 |
|---|
| 2026.07.14 | ₩47,792 | ₩50,358 | ₩47,792 | ₩50,163 | +4.96% | 7.2천 |
|---|
| 2026.07.13 | ₩47,284 | ₩49,957 | ₩46,910 | ₩49,923 | +5.58% | 7.4천 |
|---|
| 2026.07.10 | ₩46,643 | ₩48,252 | ₩46,402 | ₩46,993 | +0.75% | 4.9천 |
|---|
| 2026.07.09 | ₩45,253 | ₩46,589 | ₩44,879 | ₩46,504 | +2.76% | 1.1만 |
|---|
| 2026.07.08 | ₩48,273 | ₩48,273 | ₩45,921 | ₩46,509 | -3.65% | 2.3만 |
|---|
| 2026.07.07 | ₩46,830 | ₩48,353 | ₩46,429 | ₩47,632 | +1.71% | 1.8만 |
|---|
| 2026.07.06 | ₩45,146 | ₩45,146 | ₩42,232 | ₩43,561 | -3.51% | 4.5천 |
|---|
| 2026.07.02 | ₩44,317 | ₩48,327 | ₩42,526 | ₩47,763 | +7.77% | 9.7천 |
|---|
| 2026.07.01 | ₩41,698 | ₩45,707 | ₩41,698 | ₩45,707 | +9.62% | 2만 |
|---|
| 2026.06.30 | ₩44,558 | ₩44,558 | ₩39,960 | ₩40,121 | -9.96% | 1.9만 |
|---|
| 2026.06.29 | ₩47,263 | ₩49,850 | ₩44,638 | ₩44,766 | -5.28% | 1만 |
|---|
| 2026.06.26 | ₩51,320 | ₩52,390 | ₩48,960 | ₩49,650 | -3.26% | 6천 |
|---|
| 2026.06.25 | ₩45,894 | ₩49,556 | ₩45,894 | ₩49,209 | +7.22% | 7.6천 |
|---|
| 2026.06.24 | ₩49,498 | ₩49,556 | ₩47,819 | ₩47,819 | -3.39% | 5.8천 |
|---|
| 2026.06.23 | ₩48,380 | ₩48,915 | ₩46,910 | ₩48,808 | +0.88% | 2만 |
|---|
| 2026.06.22 | ₩41,431 | ₩43,328 | ₩41,431 | ₩43,061 | +3.94% | 7천 |
|---|
| 2026.06.18 | ₩48,113 | ₩48,113 | ₩43,729 | ₩44,157 | -8.22% | 2.3만 |
|---|
| 2026.06.17 | ₩50,625 | ₩51,160 | ₩48,915 | ₩51,160 | +1.06% | 2.9천 |
|---|
| 2026.06.16 | ₩49,931 | ₩52,644 | ₩49,931 | ₩52,644 | +5.43% | 2.1천 |
|---|
| 2026.06.15 | ₩50,198 | ₩50,973 | ₩49,182 | ₩49,572 | -1.25% | 2.6천 |
|---|
| 2026.06.12 | ₩54,501 | ₩54,688 | ₩53,058 | ₩53,985 | -0.95% | 4.5천 |
|---|
| 2026.06.11 | ₩56,693 | ₩57,548 | ₩54,408 | ₩55,057 | -2.89% | 2.3만 |
|---|
| 2026.06.10 | ₩55,397 | ₩58,310 | ₩54,207 | ₩58,310 | +5.26% | 1.5만 |
|---|
| 2026.06.09 | ₩51,053 | ₩58,163 | ₩51,053 | ₩53,643 | +5.07% | 1.1만 |
|---|
| 2026.06.08 | ₩54,688 | ₩54,688 | ₩51,938 | ₩53,563 | -2.06% | 5.7천 |
|---|
| 2026.06.05 | ₩53,379 | ₩57,107 | ₩52,657 | ₩56,934 | +6.66% | 1.3만 |
|---|
| 2026.06.04 | ₩53,325 | ₩53,753 | ₩49,784 | ₩50,233 | -5.80% | 7.5천 |
|---|
| 2026.06.03 | ₩49,281 | ₩51,823 | ₩49,281 | ₩51,823 | +5.16% | 5.1천 |
|---|
| 2026.06.02 | ₩51,401 | ₩52,309 | ₩49,904 | ₩50,070 | -2.59% | 5.2천 |
|---|
| 2026.06.01 | ₩53,245 | ₩53,245 | ₩49,075 | ₩52,489 | -1.42% | 9.5천 |
|---|
| 2026.05.29 | ₩54,688 | ₩57,468 | ₩54,688 | ₩56,992 | +4.21% | 5천 |
|---|
| 2026.05.28 | ₩55,784 | ₩58,003 | ₩55,597 | ₩55,758 | -0.05% | 3.1천 |
|---|
| 2026.05.27 | ₩55,490 | ₩58,030 | ₩55,357 | ₩56,183 | +1.25% | 5.3천 |
|---|
| 2026.05.26 | ₩58,965 | ₩59,526 | ₩58,965 | ₩59,045 | +0.14% | 1.1천 |
|---|
| 2026.05.22 | ₩61,317 | ₩61,718 | ₩61,317 | ₩61,718 | +0.65% | 450 |
|---|
| 2026.05.21 | ₩61,705 | ₩61,745 | ₩59,473 | ₩60,946 | -1.23% | 1.9천 |
|---|
| 2026.05.20 | ₩62,627 | ₩62,627 | ₩62,413 | ₩62,416 | -0.34% | 1.9천 |
|---|
| 2026.05.19 | ₩66,850 | ₩67,492 | ₩64,364 | ₩65,629 | -1.83% | 2.8천 |
|---|
| 2026.05.18 | ₩62,092 | ₩65,754 | ₩62,092 | ₩64,421 | +3.75% | 5천 |
|---|
| 2026.05.15 | ₩62,440 | ₩62,467 | ₩61,237 | ₩61,579 | -1.38% | 5.2천 |
|---|
| 2026.05.14 | ₩62,974 | ₩62,974 | ₩56,976 | ₩58,174 | -7.62% | 5.6천 |
|---|
| 2026.05.13 | ₩65,196 | ₩66,155 | ₩62,654 | ₩63,937 | -1.93% | 3.6천 |
|---|
| 2026.05.12 | ₩64,551 | ₩68,053 | ₩63,696 | ₩64,779 | +0.35% | 3.2천 |
|---|
| 2026.05.11 | ₩61,932 | ₩63,963 | ₩61,932 | ₩62,488 | +0.90% | 4.8천 |
|---|
| 2026.05.08 | ₩59,874 | ₩63,081 | ₩59,259 | ₩60,772 | +1.50% | 1.9만 |
|---|
| 2026.05.07 | ₩59,526 | ₩60,916 | ₩58,270 | ₩59,548 | +0.04% | 4.2천 |
|---|
| 2026.05.06 | ₩60,515 | ₩61,718 | ₩58,406 | ₩58,406 | -3.48% | 9.3천 |
|---|
| 2026.05.05 | ₩64,685 | ₩66,650 | ₩64,685 | ₩66,650 | +3.04% | 1.9천 |
|---|
| 2026.05.04 | ₩63,215 | ₩65,527 | ₩63,215 | ₩64,434 | +1.93% | 1.8천 |
|---|
| 2026.05.01 | ₩64,364 | ₩66,631 | ₩63,875 | ₩65,573 | +1.88% | 1천 |
|---|
| 2026.04.30 | ₩67,144 | ₩69,603 | ₩66,182 | ₩66,182 | -1.43% | 1.6천 |
|---|
| 2026.04.29 | ₩66,877 | ₩67,906 | ₩66,503 | ₩67,152 | +0.41% | 650 |
|---|
| 2026.04.28 | ₩67,358 | ₩69,737 | ₩66,786 | ₩67,548 | +0.28% | 7.1천 |
|---|
| 2026.04.27 | ₩62,012 | ₩64,819 | ₩62,012 | ₩63,581 | +2.53% | 1.4만 |
|---|
| 2026.04.24 | ₩66,596 | ₩66,663 | ₩61,745 | ₩64,642 | -2.93% | 1.3만 |
|---|
| 2026.04.23 | ₩71,595 | ₩72,838 | ₩69,868 | ₩71,760 | +0.23% | 2.4천 |
|---|
| 2026.04.22 | ₩76,580 | ₩76,580 | ₩69,991 | ₩69,991 | -8.60% | 3.2천 |
|---|
| 2026.04.21 | ₩77,676 | ₩79,119 | ₩77,595 | ₩78,077 | +0.52% | 1.7천 |
|---|
| 2026.04.20 | ₩78,157 | ₩78,772 | ₩77,515 | ₩78,772 | +0.79% | 800 |
|---|
| 2026.04.17 | ₩75,377 | ₩79,440 | ₩74,789 | ₩77,034 | +2.20% | 5천 |
|---|
| 2026.04.16 | ₩78,932 | ₩81,525 | ₩77,702 | ₩80,161 | +1.56% | 1.4만 |
|---|
| 2026.04.15 | ₩74,040 | ₩75,992 | ₩73,466 | ₩75,323 | +1.73% | 5.3천 |
|---|
| 2026.04.14 | ₩75,217 | ₩75,377 | ₩73,182 | ₩74,040 | -1.56% | 3.1천 |
|---|
| 2026.04.13 | ₩79,293 | ₩79,573 | ₩77,435 | ₩77,970 | -1.67% | 1.3천 |
|---|
| 2026.04.10 | ₩76,179 | ₩77,948 | ₩75,257 | ₩77,948 | +2.32% | 3.2천 |
|---|
| 2026.04.09 | ₩80,616 | ₩80,669 | ₩78,876 | ₩80,290 | -0.40% | 3.3천 |
|---|
| 2026.04.08 | ₩77,996 | ₩82,460 | ₩76,874 | ₩80,568 | +3.30% | 4.7천 |
|---|
| 2026.04.07 | ₩93,553 | ₩95,424 | ₩91,268 | ₩91,268 | -2.44% | 3.1천 |
|---|
| 2026.04.06 | ₩92,430 | ₩94,074 | ₩92,216 | ₩93,064 | +0.69% | 2.2천 |
|---|
| 2026.04.02 | ₩100,235 | ₩100,235 | ₩93,018 | ₩94,186 | -6.03% | 8.6천 |
|---|
| 2026.04.01 | ₩91,201 | ₩92,724 | ₩88,474 | ₩92,724 | +1.67% | 9.2천 |
|---|
| 2026.03.31 | ₩104,726 | ₩104,993 | ₩94,569 | ₩94,569 | -9.70% | 6.7천 |
|---|
| 2026.03.30 | ₩103,710 | ₩110,366 | ₩103,710 | ₩109,460 | +5.54% | 6천 |
|---|
| 2026.03.27 | ₩104,726 | ₩105,768 | ₩101,598 | ₩103,229 | -1.43% | 5.6천 |
|---|
| 2026.03.26 | ₩98,231 | ₩103,764 | ₩98,231 | ₩103,523 | +5.39% | 6.7천 |
|---|
| 2026.03.25 | ₩92,216 | ₩92,751 | ₩90,613 | ₩92,270 | +0.06% | 6.3천 |
|---|
| 2026.03.24 | ₩99,620 | ₩99,620 | ₩93,687 | ₩94,622 | -5.02% | 9.6천 |
|---|
| 2026.03.23 | ₩100,930 | ₩101,278 | ₩94,355 | ₩97,268 | -3.63% | 2만 |
|---|
| 2026.03.20 | ₩99,273 | ₩104,958 | ₩98,712 | ₩103,122 | +3.88% | 6천 |
|---|
| 2026.03.19 | ₩103,523 | ₩103,523 | ₩97,509 | ₩97,749 | -5.58% | 1.7만 |
|---|
| 2026.03.18 | ₩93,018 | ₩96,787 | ₩92,617 | ₩96,787 | +4.05% | 2.3천 |
|---|
| 2026.03.17 | ₩97,509 | ₩98,070 | ₩93,580 | ₩93,660 | -3.95% | 6.2천 |
|---|
| 2026.03.16 | ₩97,830 | ₩97,830 | ₩95,536 | ₩97,332 | -0.51% | 4.2천 |
|---|
| 2026.03.13 | ₩95,745 | ₩99,674 | ₩95,264 | ₩98,391 | +2.76% | 5.3천 |
|---|
| 2026.03.12 | ₩95,023 | ₩99,674 | ₩95,023 | ₩99,674 | +4.89% | 1.2만 |
|---|
| 2026.03.11 | ₩90,452 | ₩92,537 | ₩89,410 | ₩90,613 | +0.18% | 4.9만 |
|---|
| 2026.03.10 | ₩93,820 | ₩95,584 | ₩91,495 | ₩94,774 | +1.02% | 5.7천 |
|---|
| 2026.03.09 | ₩101,198 | ₩103,202 | ₩93,419 | ₩93,580 | -7.53% | 9.9천 |
|---|
| 2026.03.06 | ₩97,188 | ₩99,995 | ₩94,622 | ₩99,514 | +2.39% | 8.8천 |
|---|
| 2026.03.05 | ₩91,174 | ₩96,627 | ₩89,650 | ₩91,495 | +0.35% | 1.4만 |
|---|
| 2026.03.04 | ₩89,971 | ₩91,254 | ₩88,047 | ₩89,731 | -0.27% | 4천 |
|---|
| 2026.03.03 | ₩93,179 | ₩96,226 | ₩91,174 | ₩92,136 | -1.12% | 2만 |
|---|
| 2026.03.02 | ₩86,202 | ₩86,282 | ₩83,155 | ₩84,839 | -1.58% | 8.8천 |
|---|
| 2026.02.27 | ₩84,438 | ₩84,518 | ₩81,551 | ₩82,409 | -2.40% | 4천 |
|---|
| 2026.02.26 | ₩78,504 | ₩84,117 | ₩78,264 | ₩81,311 | +3.58% | 2.2만 |
|---|
| 2026.02.25 | ₩76,179 | ₩78,183 | ₩75,946 | ₩77,061 | +1.16% | 5.4천 |
|---|
| 2026.02.24 | ₩80,910 | ₩82,033 | ₩76,500 | ₩77,863 | -3.77% | 1.9만 |
|---|
| 2026.02.23 | ₩85,962 | ₩86,603 | ₩83,716 | ₩85,320 | -0.75% | 4.7천 |
|---|
| 2026.02.20 | ₩89,971 | ₩89,971 | ₩84,198 | ₩84,759 | -5.79% | 5.4천 |
|---|
| 2026.02.19 | ₩90,532 | ₩91,174 | ₩89,410 | ₩89,650 | -0.97% | 4.8천 |
|---|
| 2026.02.18 | ₩88,207 | ₩89,410 | ₩85,721 | ₩89,169 | +1.09% | 7.7천 |
|---|
| 2026.02.17 | ₩90,292 | ₩91,014 | ₩87,493 | ₩88,127 | -2.40% | 4.9천 |
|---|
| 2026.02.13 | ₩86,443 | ₩89,570 | ₩85,144 | ₩87,477 | +1.20% | 7.5천 |
|---|
| 2026.02.12 | ₩81,391 | ₩87,886 | ₩81,311 | ₩86,202 | +5.91% | 1.5만 |
|---|
| 2026.02.11 | ₩85,561 | ₩86,443 | ₩81,070 | ₩83,556 | -2.34% | 2.6만 |
|---|
| 2026.02.10 | ₩88,608 | ₩92,457 | ₩88,287 | ₩89,723 | +1.26% | 7.5천 |
|---|
| 2026.02.09 | ₩96,226 | ₩96,226 | ₩91,014 | ₩93,443 | -2.89% | 4.4천 |
|---|
| 2026.02.06 | ₩103,443 | ₩103,924 | ₩96,306 | ₩96,691 | -6.53% | 8.8천 |
|---|
| 2026.02.05 | ₩114,108 | ₩114,589 | ₩106,650 | ₩109,056 | -4.43% | 6.9천 |
|---|
| 2026.02.04 | ₩106,730 | ₩115,471 | ₩104,245 | ₩111,975 | +4.91% | 6.8천 |
|---|
| 2026.02.03 | ₩100,235 | ₩108,495 | ₩100,235 | ₩105,776 | +5.53% | 3.9천 |
|---|
| 2026.02.02 | ₩109,858 | ₩109,858 | ₩100,877 | ₩102,569 | -6.64% | 3.9천 |
|---|
| 2026.01.30 | ₩106,249 | ₩110,259 | ₩104,565 | ₩109,537 | +3.09% | 5.3천 |
|---|
| 2026.01.29 | ₩104,164 | ₩110,491 | ₩101,759 | ₩104,245 | +0.08% | 4.2천 |
|---|
| 2026.01.28 | ₩101,999 | ₩104,325 | ₩100,716 | ₩102,473 | +0.46% | 4.2천 |
|---|
| 2026.01.27 | ₩106,490 | ₩106,811 | ₩103,523 | ₩104,830 | -1.56% | 3.6천 |
|---|
| 2026.01.26 | ₩109,377 | ₩109,713 | ₩107,452 | ₩108,463 | -0.84% | 2.1천 |
|---|
| 2026.01.23 | ₩108,014 | ₩108,126 | ₩105,929 | ₩107,597 | -0.39% | 2.5천 |
|---|
| 2026.01.22 | ₩108,254 | ₩112,368 | ₩107,524 | ₩112,368 | +3.80% | 3.4천 |
|---|
| 2026.01.21 | ₩112,023 | ₩113,065 | ₩108,062 | ₩112,183 | +0.14% | 3.1천 |
|---|
| 2026.01.20 | ₩104,084 | ₩112,263 | ₩103,523 | ₩112,263 | +7.86% | 1.2만 |
|---|
| 2026.01.16 | ₩101,438 | ₩103,683 | ₩98,872 | ₩103,491 | +2.02% | 7.3천 |
|---|
| 2026.01.15 | ₩103,523 | ₩106,089 | ₩97,108 | ₩103,523 | 0.00% | 4.6만 |
|---|
| 2026.01.14 | ₩113,386 | ₩115,222 | ₩112,985 | ₩113,867 | +0.42% | 3천 |
|---|
| 2026.01.13 | ₩109,537 | ₩111,125 | ₩108,254 | ₩111,125 | +1.45% | 1.8천 |
|---|
| 2026.01.12 | ₩117,075 | ₩117,877 | ₩109,537 | ₩110,555 | -5.57% | 2.2천 |
|---|
| 2026.01.09 | ₩120,042 | ₩120,042 | ₩116,674 | ₩116,674 | -2.81% | 1.7천 |
|---|
| 2026.01.08 | ₩116,754 | ₩122,207 | ₩116,754 | ₩120,619 | +3.31% | 3.2천 |
|---|
| 2026.01.07 | ₩115,391 | ₩120,362 | ₩115,391 | ₩120,362 | +4.31% | 1.8천 |
|---|
| 2026.01.06 | ₩111,462 | ₩115,872 | ₩110,179 | ₩114,220 | +2.47% | 2.9천 |
|---|
| 2026.01.05 | ₩111,462 | ₩118,133 | ₩111,462 | ₩118,133 | +5.99% | 3.9천 |
|---|
| 2026.01.02 | ₩123,490 | ₩124,131 | ₩118,598 | ₩119,994 | -2.83% | 2.9천 |
|---|
| 2025.12.31 | ₩133,674 | ₩134,075 | ₩131,028 | ₩133,850 | +0.13% | 2천 |
|---|
| 2025.12.30 | ₩135,839 | ₩137,715 | ₩134,957 | ₩137,715 | +1.38% | 800 |
|---|
| 2025.12.29 | ₩135,759 | ₩138,485 | ₩135,759 | ₩136,849 | +0.80% | 483 |
|---|
| 2025.12.26 | ₩137,523 | ₩137,523 | ₩134,636 | ₩135,053 | -1.80% | 367 |
|---|
| 2025.12.24 | ₩139,688 | ₩140,329 | ₩138,605 | ₩138,605 | -0.77% | 583 |
|---|
| 2025.12.23 | ₩142,976 | ₩144,098 | ₩139,688 | ₩140,257 | -1.90% | 383 |
|---|
| 2025.12.22 | ₩144,579 | ₩145,060 | ₩144,098 | ₩144,507 | -0.05% | 183 |
|---|
| 2025.12.19 | ₩148,998 | ₩148,998 | ₩147,779 | ₩147,779 | -0.82% | 383 |
|---|
| 2025.12.18 | ₩154,442 | ₩155,164 | ₩150,353 | ₩152,566 | -1.21% | 717 |
|---|
| 2025.12.17 | ₩150,112 | ₩163,865 | ₩150,112 | ₩162,413 | +8.19% | 1.4천 |
|---|
| 2025.12.16 | ₩151,155 | ₩154,763 | ₩151,155 | ₩151,532 | +0.25% | 233 |
|---|
| 2025.12.15 | ₩147,065 | ₩150,682 | ₩146,424 | ₩150,682 | +2.46% | 450 |
|---|
| 2025.12.12 | ₩140,490 | ₩146,504 | ₩140,490 | ₩146,504 | +4.28% | 1.2천 |
|---|
| 2025.12.11 | ₩135,518 | ₩136,961 | ₩134,957 | ₩135,037 | -0.36% | 1.1천 |
|---|
| 2025.12.10 | ₩136,320 | ₩136,320 | ₩128,662 | ₩130,947 | -3.94% | 817 |
|---|
| 2025.12.09 | ₩140,714 | ₩140,714 | ₩136,160 | ₩136,793 | -2.79% | 450 |
|---|
| 2025.12.08 | ₩141,372 | ₩141,372 | ₩138,485 | ₩138,485 | -2.04% | 800 |
|---|
| 2025.12.05 | ₩141,091 | ₩145,983 | ₩139,768 | ₩145,983 | +3.47% | 400 |
|---|
| 2025.12.04 | ₩147,947 | ₩147,955 | ₩147,947 | ₩147,955 | +0.01% | 33 |
|---|
| 2025.12.03 | ₩145,445 | ₩145,445 | ₩145,445 | ₩145,445 | 0.00% | 17 |
|---|
| 2025.12.02 | ₩146,825 | ₩148,589 | ₩146,825 | ₩148,260 | +0.98% | 4.7천 |
|---|
| 2025.12.01 | ₩152,037 | ₩152,630 | ₩150,192 | ₩152,630 | +0.39% | 433 |
|---|
| 2025.11.28 | ₩149,391 | ₩149,671 | ₩149,391 | ₩149,671 | +0.19% | 17 |
|---|
| 2025.11.26 | ₩149,872 | ₩152,598 | ₩148,597 | ₩149,960 | +0.06% | 1천 |
|---|
| 2025.11.25 | ₩162,221 | ₩162,221 | ₩156,110 | ₩156,110 | -3.77% | 233 |
|---|
| 2025.11.24 | ₩164,787 | ₩164,787 | ₩156,680 | ₩156,680 | -4.92% | 217 |
|---|
| 2025.11.21 | ₩173,287 | ₩176,639 | ₩163,905 | ₩168,820 | -2.58% | 1.4천 |
|---|
| 2025.11.20 | ₩158,372 | ₩165,348 | ₩158,372 | ₩164,859 | +4.10% | 700 |
|---|
| 2025.11.19 | ₩165,829 | ₩165,829 | ₩159,414 | ₩159,414 | -3.87% | 1.3천 |
|---|
| 2025.11.18 | ₩165,589 | ₩166,150 | ₩164,426 | ₩164,426 | -0.70% | 950 |
|---|