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 | ₩38,155 | ₩40,022 | ₩37,995 | ₩39,581 | +3.74% | 5.5천 |
| 2026.10.08 | ₩37,139 | ₩39,075 | ₩37,139 | ₩38,731 | +4.29% | 8.8천 |
| 2026.10.07 | ₩36,340 | ₩36,514 | ₩36,048 | ₩36,514 | +0.48% | 7.8천 |
| 2026.10.06 | ₩34,699 | ₩35,086 | ₩34,659 | ₩34,966 | +0.77% | 1.5만 |
| 2026.10.05 | ₩35,673 | ₩35,728 | ₩34,406 | ₩34,553 | -3.14% | 3.8만 |
| 2026.10.02 | ₩37,554 | ₩37,554 | ₩36,220 | ₩36,300 | -3.34% | 4.4천 |
| 2026.10.01 | ₩39,449 | ₩39,649 | ₩38,788 | ₩38,788 | -1.67% | 3.3천 |
| 2026.09.30 | ₩39,008 | ₩39,287 | ₩39,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,287 |
| +0.71% |
| 1.1천 |
| 2026.09.29 | ₩40,503 | ₩40,503 | ₩39,111 | ₩39,111 | -3.44% | 2천 |
|---|
| 2026.09.28 | ₩39,742 | ₩39,873 | ₩39,742 | ₩39,873 | +0.33% | 2천 |
|---|
| 2026.09.25 | ₩39,869 | ₩40,329 | ₩39,836 | ₩40,200 | +0.83% | 3.3천 |
|---|
| 2026.09.24 | ₩40,315 | ₩40,315 | ₩40,315 | ₩40,315 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩41,223 | ₩41,439 | ₩40,503 | ₩41,079 | -0.35% | 9.1천 |
|---|
| 2026.09.22 | ₩42,077 | ₩42,077 | ₩40,077 | ₩40,077 | -4.75% | 900 |
|---|
| 2026.09.21 | ₩42,250 | ₩42,250 | ₩41,346 | ₩41,346 | -2.14% | 2.6천 |
|---|
| 2026.09.18 | ₩44,145 | ₩44,291 | ₩43,722 | ₩43,722 | -0.96% | 3.7천 |
|---|
| 2026.09.17 | ₩45,305 | ₩45,759 | ₩44,486 | ₩44,568 | -1.63% | 4천 |
|---|
| 2026.09.16 | ₩47,000 | ₩47,827 | ₩46,746 | ₩47,254 | +0.54% | 1만 |
|---|
| 2026.09.15 | ₩47,960 | ₩48,292 | ₩47,960 | ₩48,292 | +0.69% | 500 |
|---|
| 2026.09.14 | ₩47,293 | ₩47,293 | ₩46,786 | ₩47,060 | -0.49% | 3천 |
|---|
| 2026.09.11 | ₩45,092 | ₩45,092 | ₩44,341 | ₩44,341 | -1.67% | 200 |
|---|
| 2026.09.10 | ₩45,265 | ₩45,772 | ₩44,545 | ₩45,301 | +0.08% | 7.4천 |
|---|
| 2026.09.09 | ₩43,865 | ₩43,918 | ₩43,865 | ₩43,891 | +0.06% | 1.6천 |
|---|
| 2026.09.08 | ₩43,331 | ₩44,238 | ₩42,611 | ₩43,171 | -0.37% | 4.8천 |
|---|
| 2026.09.04 | ₩46,213 | ₩46,213 | ₩45,305 | ₩45,311 | -1.95% | 3.3천 |
|---|
| 2026.09.03 | ₩49,708 | ₩49,708 | ₩48,160 | ₩48,166 | -3.10% | 1.7천 |
|---|
| 2026.09.02 | ₩48,907 | ₩48,907 | ₩48,387 | ₩48,387 | -1.06% | 3.1천 |
|---|
| 2026.09.01 | ₩48,641 | ₩48,694 | ₩48,622 | ₩48,622 | -0.04% | 1.7천 |
|---|
| 2026.08.31 | ₩47,066 | ₩48,454 | ₩47,066 | ₩48,454 | +2.95% | 2.2천 |
|---|
| 2026.08.28 | ₩46,108 | ₩47,974 | ₩46,108 | ₩47,891 | +3.87% | 2천 |
|---|
| 2026.08.27 | ₩46,826 | ₩46,826 | ₩45,545 | ₩45,884 | -2.01% | 2.4천 |
|---|
| 2026.08.26 | ₩48,801 | ₩48,801 | ₩48,027 | ₩48,168 | -1.30% | 550 |
|---|
| 2026.08.25 | ₩48,667 | ₩48,667 | ₩48,160 | ₩48,336 | -0.68% | 900 |
|---|
| 2026.08.24 | ₩49,094 | ₩51,015 | ₩49,094 | ₩50,049 | +1.95% | 5.5천 |
|---|
| 2026.08.21 | ₩47,293 | ₩48,227 | ₩47,293 | ₩47,982 | +1.46% | 3.9천 |
|---|
| 2026.08.20 | ₩50,375 | ₩50,375 | ₩48,561 | ₩48,643 | -3.44% | 4천 |
|---|
| 2026.08.19 | ₩48,107 | ₩50,428 | ₩48,107 | ₩49,385 | +2.66% | 1.9천 |
|---|
| 2026.08.18 | ₩48,080 | ₩49,414 | ₩47,974 | ₩49,113 | +2.15% | 5.2천 |
|---|
| 2026.08.17 | ₩45,706 | ₩45,706 | ₩44,638 | ₩45,332 | -0.82% | 3.3천 |
|---|
| 2026.08.14 | ₩46,479 | ₩46,880 | ₩46,213 | ₩46,503 | +0.05% | 2.6천 |
|---|
| 2026.08.13 | ₩45,972 | ₩45,972 | ₩44,678 | ₩45,636 | -0.73% | 2.8천 |
|---|
| 2026.08.12 | ₩45,599 | ₩46,159 | ₩45,337 | ₩46,127 | +1.16% | 1.7천 |
|---|
| 2026.08.11 | ₩47,226 | ₩47,467 | ₩47,013 | ₩47,432 | +0.44% | 650 |
|---|
| 2026.08.10 | ₩48,134 | ₩48,160 | ₩46,824 | ₩48,152 | +0.04% | 5.3천 |
|---|
| 2026.08.07 | ₩47,146 | ₩49,468 | ₩47,146 | ₩48,043 | +1.90% | 8.2천 |
|---|
| 2026.08.06 | ₩48,907 | ₩48,907 | ₩47,413 | ₩48,472 | -0.89% | 6.4천 |
|---|
| 2026.08.05 | ₩48,561 | ₩49,382 | ₩46,666 | ₩49,126 | +1.16% | 6.7천 |
|---|
| 2026.08.04 | ₩49,254 | ₩49,625 | ₩48,670 | ₩48,747 | -1.03% | 3.8천 |
|---|
| 2026.08.03 | ₩53,176 | ₩53,203 | ₩51,309 | ₩51,389 | -3.36% | 1.9천 |
|---|
| 2026.07.31 | ₩48,174 | ₩53,147 | ₩48,174 | ₩51,864 | +7.66% | 8천 |
|---|
| 2026.07.30 | ₩55,871 | ₩57,099 | ₩51,282 | ₩52,109 | -6.73% | 1.1만 |
|---|
| 2026.07.29 | ₩57,606 | ₩61,875 | ₩56,973 | ₩61,853 | +7.37% | 2.1만 |
|---|
| 2026.07.28 | ₩58,166 | ₩59,257 | ₩56,005 | ₩56,618 | -2.66% | 1만 |
|---|
| 2026.07.27 | ₩53,841 | ₩57,285 | ₩53,841 | ₩54,697 | +1.59% | 9.2천 |
|---|
| 2026.07.24 | ₩52,910 | ₩54,009 | ₩51,936 | ₩53,705 | +1.50% | 8.6천 |
|---|
| 2026.07.23 | ₩50,855 | ₩51,165 | ₩49,494 | ₩50,812 | -0.08% | 8.9천 |
|---|
| 2026.07.22 | ₩50,295 | ₩50,402 | ₩48,601 | ₩49,361 | -1.86% | 8.4천 |
|---|
| 2026.07.21 | ₩50,215 | ₩51,229 | ₩48,400 | ₩48,472 | -3.47% | 8.7천 |
|---|
| 2026.07.20 | ₩53,096 | ₩55,044 | ₩52,669 | ₩54,484 | +2.61% | 1만 |
|---|
| 2026.07.17 | ₩57,232 | ₩58,673 | ₩54,164 | ₩55,959 | -2.22% | 3.1만 |
|---|
| 2026.07.16 | ₩54,057 | ₩54,110 | ₩51,335 | ₩52,723 | -2.47% | 8.2만 |
|---|
| 2026.07.15 | ₩48,667 | ₩51,949 | ₩48,561 | ₩50,348 | +3.45% | 2.4만 |
|---|
| 2026.07.14 | ₩47,707 | ₩50,268 | ₩47,707 | ₩50,073 | +4.96% | 7.2천 |
|---|
| 2026.07.13 | ₩47,200 | ₩49,868 | ₩46,826 | ₩49,833 | +5.58% | 7.4천 |
|---|
| 2026.07.10 | ₩46,559 | ₩48,166 | ₩46,319 | ₩46,909 | +0.75% | 4.9천 |
|---|
| 2026.07.09 | ₩45,172 | ₩46,506 | ₩44,798 | ₩46,421 | +2.76% | 1.1만 |
|---|
| 2026.07.08 | ₩48,187 | ₩48,187 | ₩45,839 | ₩46,426 | -3.65% | 2.3만 |
|---|
| 2026.07.07 | ₩46,746 | ₩48,267 | ₩46,346 | ₩47,547 | +1.71% | 1.8만 |
|---|
| 2026.07.06 | ₩45,065 | ₩45,065 | ₩42,157 | ₩43,483 | -3.51% | 4.5천 |
|---|
| 2026.07.02 | ₩44,238 | ₩48,240 | ₩42,450 | ₩47,677 | +7.77% | 9.7천 |
|---|
| 2026.07.01 | ₩41,623 | ₩45,626 | ₩41,623 | ₩45,626 | +9.62% | 2만 |
|---|
| 2026.06.30 | ₩44,478 | ₩44,478 | ₩39,889 | ₩40,049 | -9.96% | 1.9만 |
|---|
| 2026.06.29 | ₩47,178 | ₩49,761 | ₩44,558 | ₩44,686 | -5.28% | 1만 |
|---|
| 2026.06.26 | ₩51,229 | ₩52,296 | ₩48,873 | ₩49,561 | -3.26% | 6천 |
|---|
| 2026.06.25 | ₩45,812 | ₩49,468 | ₩45,812 | ₩49,121 | +7.22% | 7.6천 |
|---|
| 2026.06.24 | ₩49,409 | ₩49,468 | ₩47,733 | ₩47,733 | -3.39% | 5.8천 |
|---|
| 2026.06.23 | ₩48,294 | ₩48,827 | ₩46,826 | ₩48,721 | +0.88% | 2만 |
|---|
| 2026.06.22 | ₩41,356 | ₩43,251 | ₩41,356 | ₩42,984 | +3.94% | 7천 |
|---|
| 2026.06.18 | ₩48,027 | ₩48,027 | ₩43,651 | ₩44,078 | -8.22% | 2.3만 |
|---|
| 2026.06.17 | ₩50,535 | ₩51,069 | ₩48,827 | ₩51,069 | +1.06% | 2.9천 |
|---|
| 2026.06.16 | ₩49,841 | ₩52,549 | ₩49,841 | ₩52,549 | +5.43% | 2.1천 |
|---|
| 2026.06.15 | ₩50,108 | ₩50,882 | ₩49,094 | ₩49,484 | -1.25% | 2.6천 |
|---|
| 2026.06.12 | ₩54,404 | ₩54,591 | ₩52,963 | ₩53,889 | -0.95% | 4.5천 |
|---|
| 2026.06.11 | ₩56,592 | ₩57,445 | ₩54,310 | ₩54,959 | -2.89% | 2.3만 |
|---|
| 2026.06.10 | ₩55,298 | ₩58,206 | ₩54,110 | ₩58,206 | +5.26% | 1.5만 |
|---|
| 2026.06.09 | ₩50,962 | ₩58,059 | ₩50,962 | ₩53,547 | +5.07% | 1.1만 |
|---|
| 2026.06.08 | ₩54,591 | ₩54,591 | ₩51,845 | ₩53,467 | -2.06% | 5.7천 |
|---|
| 2026.06.05 | ₩53,283 | ₩57,005 | ₩52,563 | ₩56,832 | +6.66% | 1.3만 |
|---|
| 2026.06.04 | ₩53,230 | ₩53,657 | ₩49,694 | ₩50,143 | -5.80% | 7.5천 |
|---|
| 2026.06.03 | ₩49,193 | ₩51,730 | ₩49,193 | ₩51,730 | +5.16% | 5.1천 |
|---|
| 2026.06.02 | ₩51,309 | ₩52,216 | ₩49,815 | ₩49,980 | -2.59% | 5.2천 |
|---|
| 2026.06.01 | ₩53,150 | ₩53,150 | ₩48,987 | ₩52,395 | -1.42% | 9.5천 |
|---|
| 2026.05.29 | ₩54,591 | ₩57,365 | ₩54,591 | ₩56,891 | +4.21% | 5천 |
|---|
| 2026.05.28 | ₩55,685 | ₩57,899 | ₩55,498 | ₩55,658 | -0.05% | 3.1천 |
|---|
| 2026.05.27 | ₩55,391 | ₩57,926 | ₩55,258 | ₩56,082 | +1.25% | 5.3천 |
|---|
| 2026.05.26 | ₩58,860 | ₩59,420 | ₩58,860 | ₩58,940 | +0.14% | 1.1천 |
|---|
| 2026.05.22 | ₩61,208 | ₩61,608 | ₩61,208 | ₩61,608 | +0.65% | 450 |
|---|
| 2026.05.21 | ₩61,594 | ₩61,634 | ₩59,367 | ₩60,837 | -1.23% | 1.9천 |
|---|
| 2026.05.20 | ₩62,515 | ₩62,515 | ₩62,302 | ₩62,304 | -0.34% | 1.9천 |
|---|
| 2026.05.19 | ₩66,731 | ₩67,371 | ₩64,249 | ₩65,511 | -1.83% | 2.8천 |
|---|
| 2026.05.18 | ₩61,981 | ₩65,637 | ₩61,981 | ₩64,305 | +3.75% | 5천 |
|---|
| 2026.05.15 | ₩62,328 | ₩62,355 | ₩61,128 | ₩61,469 | -1.38% | 5.2천 |
|---|
| 2026.05.14 | ₩62,862 | ₩62,862 | ₩56,874 | ₩58,070 | -7.62% | 5.6천 |
|---|
| 2026.05.13 | ₩65,079 | ₩66,037 | ₩62,542 | ₩63,822 | -1.93% | 3.6천 |
|---|
| 2026.05.12 | ₩64,436 | ₩67,931 | ₩63,582 | ₩64,663 | +0.35% | 3.2천 |
|---|
| 2026.05.11 | ₩61,821 | ₩63,849 | ₩61,821 | ₩62,376 | +0.90% | 4.8천 |
|---|
| 2026.05.08 | ₩59,767 | ₩62,969 | ₩59,153 | ₩60,663 | +1.50% | 1.9만 |
|---|
| 2026.05.07 | ₩59,420 | ₩60,807 | ₩58,166 | ₩59,441 | +0.04% | 4.2천 |
|---|
| 2026.05.06 | ₩60,407 | ₩61,608 | ₩58,302 | ₩58,302 | -3.48% | 9.3천 |
|---|
| 2026.05.05 | ₩64,569 | ₩66,531 | ₩64,569 | ₩66,531 | +3.04% | 1.9천 |
|---|
| 2026.05.04 | ₩63,102 | ₩65,410 | ₩63,102 | ₩64,319 | +1.93% | 1.8천 |
|---|
| 2026.05.01 | ₩64,249 | ₩66,512 | ₩63,761 | ₩65,455 | +1.88% | 1천 |
|---|
| 2026.04.30 | ₩67,024 | ₩69,479 | ₩66,064 | ₩66,064 | -1.43% | 1.6천 |
|---|
| 2026.04.29 | ₩66,757 | ₩67,785 | ₩66,384 | ₩67,032 | +0.41% | 650 |
|---|
| 2026.04.28 | ₩67,238 | ₩69,612 | ₩66,667 | ₩67,427 | +0.28% | 7.1천 |
|---|
| 2026.04.27 | ₩61,901 | ₩64,703 | ₩61,901 | ₩63,468 | +2.53% | 1.4만 |
|---|
| 2026.04.24 | ₩66,477 | ₩66,544 | ₩61,634 | ₩64,527 | -2.93% | 1.3만 |
|---|
| 2026.04.23 | ₩71,467 | ₩72,707 | ₩69,743 | ₩71,632 | +0.23% | 2.4천 |
|---|
| 2026.04.22 | ₩76,443 | ₩76,443 | ₩69,866 | ₩69,866 | -8.60% | 3.2천 |
|---|
| 2026.04.21 | ₩77,537 | ₩78,978 | ₩77,457 | ₩77,937 | +0.52% | 1.7천 |
|---|
| 2026.04.20 | ₩78,017 | ₩78,631 | ₩77,377 | ₩78,631 | +0.79% | 800 |
|---|
| 2026.04.17 | ₩75,242 | ₩79,298 | ₩74,655 | ₩76,896 | +2.20% | 5천 |
|---|
| 2026.04.16 | ₩78,791 | ₩81,379 | ₩77,563 | ₩80,018 | +1.56% | 1.4만 |
|---|
| 2026.04.15 | ₩73,908 | ₩75,856 | ₩73,334 | ₩75,189 | +1.73% | 5.3천 |
|---|
| 2026.04.14 | ₩75,082 | ₩75,242 | ₩73,052 | ₩73,908 | -1.56% | 3.1천 |
|---|
| 2026.04.13 | ₩79,151 | ₩79,431 | ₩77,297 | ₩77,830 | -1.67% | 1.3천 |
|---|
| 2026.04.10 | ₩76,043 | ₩77,809 | ₩75,122 | ₩77,809 | +2.32% | 3.2천 |
|---|
| 2026.04.09 | ₩80,472 | ₩80,525 | ₩78,735 | ₩80,146 | -0.40% | 3.3천 |
|---|
| 2026.04.08 | ₩77,857 | ₩82,313 | ₩76,736 | ₩80,424 | +3.30% | 4.7천 |
|---|
| 2026.04.07 | ₩93,386 | ₩95,253 | ₩91,104 | ₩91,104 | -2.44% | 3.1천 |
|---|
| 2026.04.06 | ₩92,265 | ₩93,906 | ₩92,052 | ₩92,897 | +0.69% | 2.2천 |
|---|
| 2026.04.02 | ₩100,056 | ₩100,056 | ₩92,852 | ₩94,018 | -6.03% | 8.6천 |
|---|
| 2026.04.01 | ₩91,038 | ₩92,558 | ₩88,316 | ₩92,558 | +1.67% | 9.2천 |
|---|
| 2026.03.31 | ₩104,539 | ₩104,805 | ₩94,400 | ₩94,400 | -9.70% | 6.7천 |
|---|
| 2026.03.30 | ₩103,525 | ₩110,168 | ₩103,525 | ₩109,264 | +5.54% | 6천 |
|---|
| 2026.03.27 | ₩104,539 | ₩105,579 | ₩101,417 | ₩103,044 | -1.43% | 5.6천 |
|---|
| 2026.03.26 | ₩98,055 | ₩103,578 | ₩98,055 | ₩103,338 | +5.39% | 6.7천 |
|---|
| 2026.03.25 | ₩92,052 | ₩92,585 | ₩90,451 | ₩92,105 | +0.06% | 6.3천 |
|---|
| 2026.03.24 | ₩99,442 | ₩99,442 | ₩93,519 | ₩94,453 | -5.02% | 9.6천 |
|---|
| 2026.03.23 | ₩100,750 | ₩101,097 | ₩94,186 | ₩97,094 | -3.63% | 2만 |
|---|
| 2026.03.20 | ₩99,095 | ₩104,771 | ₩98,535 | ₩102,938 | +3.88% | 6천 |
|---|
| 2026.03.19 | ₩103,338 | ₩103,338 | ₩97,334 | ₩97,575 | -5.58% | 1.7만 |
|---|
| 2026.03.18 | ₩92,852 | ₩96,614 | ₩92,452 | ₩96,614 | +4.05% | 2.3천 |
|---|
| 2026.03.17 | ₩97,334 | ₩97,895 | ₩93,412 | ₩93,492 | -3.95% | 6.2천 |
|---|
| 2026.03.16 | ₩97,655 | ₩97,655 | ₩95,365 | ₩97,158 | -0.51% | 4.2천 |
|---|
| 2026.03.13 | ₩95,573 | ₩99,496 | ₩95,093 | ₩98,215 | +2.76% | 5.3천 |
|---|
| 2026.03.12 | ₩94,853 | ₩99,496 | ₩94,853 | ₩99,496 | +4.89% | 1.2만 |
|---|
| 2026.03.11 | ₩90,291 | ₩92,372 | ₩89,250 | ₩90,451 | +0.18% | 4.9만 |
|---|
| 2026.03.10 | ₩93,652 | ₩95,413 | ₩91,331 | ₩94,605 | +1.02% | 5.7천 |
|---|
| 2026.03.09 | ₩101,017 | ₩103,018 | ₩93,252 | ₩93,412 | -7.53% | 9.9천 |
|---|
| 2026.03.06 | ₩97,014 | ₩99,816 | ₩94,453 | ₩99,336 | +2.39% | 8.8천 |
|---|
| 2026.03.05 | ₩91,011 | ₩96,454 | ₩89,490 | ₩91,331 | +0.35% | 1.4만 |
|---|
| 2026.03.04 | ₩89,810 | ₩91,091 | ₩87,889 | ₩89,570 | -0.27% | 4천 |
|---|
| 2026.03.03 | ₩93,012 | ₩96,054 | ₩91,011 | ₩91,971 | -1.12% | 2만 |
|---|
| 2026.03.02 | ₩86,048 | ₩86,128 | ₩83,006 | ₩84,687 | -1.58% | 8.8천 |
|---|
| 2026.02.27 | ₩84,287 | ₩84,367 | ₩81,406 | ₩82,262 | -2.40% | 4천 |
|---|
| 2026.02.26 | ₩78,364 | ₩83,967 | ₩78,124 | ₩81,165 | +3.58% | 2.2만 |
|---|
| 2026.02.25 | ₩76,043 | ₩78,044 | ₩75,810 | ₩76,923 | +1.16% | 5.4천 |
|---|
| 2026.02.24 | ₩80,765 | ₩81,886 | ₩76,363 | ₩77,723 | -3.77% | 1.9만 |
|---|
| 2026.02.23 | ₩85,808 | ₩86,448 | ₩83,567 | ₩85,168 | -0.75% | 4.7천 |
|---|
| 2026.02.20 | ₩89,810 | ₩89,810 | ₩84,047 | ₩84,607 | -5.79% | 5.4천 |
|---|
| 2026.02.19 | ₩90,371 | ₩91,011 | ₩89,250 | ₩89,490 | -0.97% | 4.8천 |
|---|
| 2026.02.18 | ₩88,049 | ₩89,250 | ₩85,568 | ₩89,010 | +1.09% | 7.7천 |
|---|
| 2026.02.17 | ₩90,130 | ₩90,851 | ₩87,337 | ₩87,969 | -2.40% | 4.9천 |
|---|
| 2026.02.13 | ₩86,288 | ₩89,410 | ₩84,992 | ₩87,321 | +1.20% | 7.5천 |
|---|
| 2026.02.12 | ₩81,245 | ₩87,729 | ₩81,165 | ₩86,048 | +5.91% | 1.5만 |
|---|
| 2026.02.11 | ₩85,408 | ₩86,288 | ₩80,925 | ₩83,407 | -2.34% | 2.6만 |
|---|
| 2026.02.10 | ₩88,450 | ₩92,292 | ₩88,129 | ₩89,562 | +1.26% | 7.5천 |
|---|
| 2026.02.09 | ₩96,054 | ₩96,054 | ₩90,851 | ₩93,276 | -2.89% | 4.4천 |
|---|
| 2026.02.06 | ₩103,258 | ₩103,738 | ₩96,134 | ₩96,518 | -6.53% | 8.8천 |
|---|
| 2026.02.05 | ₩113,904 | ₩114,384 | ₩106,460 | ₩108,861 | -4.43% | 6.9천 |
|---|
| 2026.02.04 | ₩106,540 | ₩115,265 | ₩104,058 | ₩111,775 | +4.91% | 6.8천 |
|---|
| 2026.02.03 | ₩100,056 | ₩108,301 | ₩100,056 | ₩105,587 | +5.53% | 3.9천 |
|---|
| 2026.02.02 | ₩109,661 | ₩109,661 | ₩100,696 | ₩102,385 | -6.64% | 3.9천 |
|---|
| 2026.01.30 | ₩106,059 | ₩110,062 | ₩104,378 | ₩109,341 | +3.09% | 5.3천 |
|---|
| 2026.01.29 | ₩103,978 | ₩110,294 | ₩101,577 | ₩104,058 | +0.08% | 4.2천 |
|---|
| 2026.01.28 | ₩101,817 | ₩104,138 | ₩100,536 | ₩102,289 | +0.46% | 4.2천 |
|---|
| 2026.01.27 | ₩106,299 | ₩106,620 | ₩103,338 | ₩104,643 | -1.56% | 3.6천 |
|---|
| 2026.01.26 | ₩109,181 | ₩109,517 | ₩107,260 | ₩108,269 | -0.84% | 2.1천 |
|---|
| 2026.01.23 | ₩107,820 | ₩107,932 | ₩105,739 | ₩107,404 | -0.39% | 2.5천 |
|---|
| 2026.01.22 | ₩108,060 | ₩112,167 | ₩107,332 | ₩112,167 | +3.80% | 3.4천 |
|---|
| 2026.01.21 | ₩111,823 | ₩112,863 | ₩107,868 | ₩111,983 | +0.14% | 3.1천 |
|---|
| 2026.01.20 | ₩103,898 | ₩112,063 | ₩103,338 | ₩112,063 | +7.86% | 1.2만 |
|---|
| 2026.01.16 | ₩101,257 | ₩103,498 | ₩98,695 | ₩103,306 | +2.02% | 7.3천 |
|---|
| 2026.01.15 | ₩103,338 | ₩105,899 | ₩96,934 | ₩103,338 | 0.00% | 4.6만 |
|---|
| 2026.01.14 | ₩113,183 | ₩115,016 | ₩112,783 | ₩113,664 | +0.42% | 3천 |
|---|
| 2026.01.13 | ₩109,341 | ₩110,926 | ₩108,060 | ₩110,926 | +1.45% | 1.8천 |
|---|
| 2026.01.12 | ₩116,865 | ₩117,666 | ₩109,341 | ₩110,358 | -5.57% | 2.2천 |
|---|
| 2026.01.09 | ₩119,827 | ₩119,827 | ₩116,465 | ₩116,465 | -2.81% | 1.7천 |
|---|
| 2026.01.08 | ₩116,545 | ₩121,988 | ₩116,545 | ₩120,403 | +3.31% | 3.2천 |
|---|
| 2026.01.07 | ₩115,184 | ₩120,147 | ₩115,184 | ₩120,147 | +4.31% | 1.8천 |
|---|
| 2026.01.06 | ₩111,262 | ₩115,665 | ₩109,982 | ₩114,016 | +2.47% | 2.9천 |
|---|
| 2026.01.05 | ₩111,262 | ₩117,922 | ₩111,262 | ₩117,922 | +5.99% | 3.9천 |
|---|
| 2026.01.02 | ₩123,269 | ₩123,909 | ₩118,386 | ₩119,779 | -2.83% | 2.9천 |
|---|
| 2025.12.31 | ₩133,435 | ₩133,835 | ₩130,793 | ₩133,611 | +0.13% | 2천 |
|---|
| 2025.12.30 | ₩135,596 | ₩137,469 | ₩134,715 | ₩137,469 | +1.38% | 800 |
|---|
| 2025.12.29 | ₩135,516 | ₩138,237 | ₩135,516 | ₩136,604 | +0.80% | 483 |
|---|
| 2025.12.26 | ₩137,277 | ₩137,277 | ₩134,395 | ₩134,811 | -1.80% | 367 |
|---|
| 2025.12.24 | ₩139,438 | ₩140,078 | ₩138,357 | ₩138,357 | -0.77% | 583 |
|---|
| 2025.12.23 | ₩142,720 | ₩143,841 | ₩139,438 | ₩140,006 | -1.90% | 383 |
|---|
| 2025.12.22 | ₩144,321 | ₩144,801 | ₩143,841 | ₩144,249 | -0.05% | 183 |
|---|
| 2025.12.19 | ₩148,731 | ₩148,731 | ₩147,515 | ₩147,515 | -0.82% | 383 |
|---|
| 2025.12.18 | ₩154,166 | ₩154,887 | ₩150,084 | ₩152,293 | -1.21% | 717 |
|---|
| 2025.12.17 | ₩149,844 | ₩163,572 | ₩149,844 | ₩162,123 | +8.19% | 1.4천 |
|---|
| 2025.12.16 | ₩150,884 | ₩154,486 | ₩150,884 | ₩151,261 | +0.25% | 233 |
|---|
| 2025.12.15 | ₩146,802 | ₩150,412 | ₩146,162 | ₩150,412 | +2.46% | 450 |
|---|
| 2025.12.12 | ₩140,238 | ₩146,242 | ₩140,238 | ₩146,242 | +4.28% | 1.2천 |
|---|
| 2025.12.11 | ₩135,276 | ₩136,717 | ₩134,715 | ₩134,795 | -0.36% | 1.1천 |
|---|
| 2025.12.10 | ₩136,076 | ₩136,076 | ₩128,432 | ₩130,713 | -3.94% | 817 |
|---|
| 2025.12.09 | ₩140,463 | ₩140,463 | ₩135,916 | ₩136,548 | -2.79% | 450 |
|---|
| 2025.12.08 | ₩141,119 | ₩141,119 | ₩138,237 | ₩138,237 | -2.04% | 800 |
|---|
| 2025.12.05 | ₩140,839 | ₩145,722 | ₩139,518 | ₩145,722 | +3.47% | 400 |
|---|
| 2025.12.04 | ₩147,683 | ₩147,691 | ₩147,683 | ₩147,691 | +0.01% | 33 |
|---|
| 2025.12.03 | ₩145,185 | ₩145,185 | ₩145,185 | ₩145,185 | 0.00% | 17 |
|---|
| 2025.12.02 | ₩146,562 | ₩148,323 | ₩146,562 | ₩147,995 | +0.98% | 4.7천 |
|---|
| 2025.12.01 | ₩151,765 | ₩152,357 | ₩149,924 | ₩152,357 | +0.39% | 433 |
|---|
| 2025.11.28 | ₩149,123 | ₩149,404 | ₩149,123 | ₩149,404 | +0.19% | 17 |
|---|
| 2025.11.26 | ₩149,604 | ₩152,325 | ₩148,331 | ₩149,692 | +0.06% | 1천 |
|---|
| 2025.11.25 | ₩161,931 | ₩161,931 | ₩155,831 | ₩155,831 | -3.77% | 233 |
|---|
| 2025.11.24 | ₩164,492 | ₩164,492 | ₩156,400 | ₩156,400 | -4.92% | 217 |
|---|
| 2025.11.21 | ₩172,977 | ₩176,323 | ₩163,612 | ₩168,518 | -2.58% | 1.4천 |
|---|
| 2025.11.20 | ₩158,088 | ₩165,052 | ₩158,088 | ₩164,564 | +4.10% | 700 |
|---|
| 2025.11.19 | ₩165,533 | ₩165,533 | ₩159,129 | ₩159,129 | -3.87% | 1.3천 |
|---|
| 2025.11.18 | ₩165,293 | ₩165,853 | ₩164,132 | ₩164,132 | -0.70% | 950 |
|---|