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 | ₩38,178 | ₩40,046 | ₩38,017 | ₩39,605 | +3.74% | 5.5천 |
| 2026.10.08 | ₩37,162 | ₩39,099 | ₩37,162 | ₩38,754 | +4.29% | 8.8천 |
| 2026.10.07 | ₩36,362 | ₩36,536 | ₩36,070 | ₩36,536 | +0.48% | 7.8천 |
| 2026.10.06 | ₩34,720 | ₩35,107 | ₩34,680 | ₩34,987 | +0.77% | 1.5만 |
| 2026.10.05 | ₩35,695 | ₩35,749 | ₩34,427 | ₩34,573 | -3.14% | 3.8만 |
| 2026.10.02 | ₩37,577 | ₩37,577 | ₩36,242 | ₩36,322 | -3.34% | 4.4천 |
| 2026.10.01 | ₩39,472 | ₩39,673 | ₩38,812 | ₩38,812 | -1.67% | 3.3천 |
| 2026.09.30 | ₩39,032 | ₩39,311 | ₩39,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,311 |
| +0.71% |
| 1.1천 |
| 2026.09.29 | ₩40,527 | ₩40,527 | ₩39,135 | ₩39,135 | -3.44% | 2천 |
|---|
| 2026.09.28 | ₩39,766 | ₩39,897 | ₩39,766 | ₩39,897 | +0.33% | 2천 |
|---|
| 2026.09.25 | ₩39,893 | ₩40,353 | ₩39,860 | ₩40,224 | +0.83% | 3.3천 |
|---|
| 2026.09.24 | ₩40,339 | ₩40,339 | ₩40,339 | ₩40,339 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩41,248 | ₩41,464 | ₩40,527 | ₩41,104 | -0.35% | 9.1천 |
|---|
| 2026.09.22 | ₩42,102 | ₩42,102 | ₩40,101 | ₩40,101 | -4.75% | 900 |
|---|
| 2026.09.21 | ₩42,276 | ₩42,276 | ₩41,371 | ₩41,371 | -2.14% | 2.6천 |
|---|
| 2026.09.18 | ₩44,171 | ₩44,318 | ₩43,748 | ₩43,748 | -0.96% | 3.7천 |
|---|
| 2026.09.17 | ₩45,333 | ₩45,786 | ₩44,513 | ₩44,594 | -1.63% | 4천 |
|---|
| 2026.09.16 | ₩47,028 | ₩47,855 | ₩46,774 | ₩47,283 | +0.54% | 1만 |
|---|
| 2026.09.15 | ₩47,989 | ₩48,321 | ₩47,989 | ₩48,321 | +0.69% | 500 |
|---|
| 2026.09.14 | ₩47,321 | ₩47,321 | ₩46,814 | ₩47,088 | -0.49% | 3천 |
|---|
| 2026.09.11 | ₩45,119 | ₩45,119 | ₩44,367 | ₩44,367 | -1.67% | 200 |
|---|
| 2026.09.10 | ₩45,292 | ₩45,800 | ₩44,572 | ₩45,329 | +0.08% | 7.4천 |
|---|
| 2026.09.09 | ₩43,891 | ₩43,944 | ₩43,891 | ₩43,918 | +0.06% | 1.6천 |
|---|
| 2026.09.08 | ₩43,357 | ₩44,265 | ₩42,636 | ₩43,197 | -0.37% | 4.8천 |
|---|
| 2026.09.04 | ₩46,240 | ₩46,240 | ₩45,333 | ₩45,338 | -1.95% | 3.3천 |
|---|
| 2026.09.03 | ₩49,738 | ₩49,738 | ₩48,189 | ₩48,195 | -3.10% | 1.7천 |
|---|
| 2026.09.02 | ₩48,937 | ₩48,937 | ₩48,416 | ₩48,416 | -1.06% | 3.1천 |
|---|
| 2026.09.01 | ₩48,670 | ₩48,723 | ₩48,651 | ₩48,651 | -0.04% | 1.7천 |
|---|
| 2026.08.31 | ₩47,095 | ₩48,483 | ₩47,095 | ₩48,483 | +2.95% | 2.2천 |
|---|
| 2026.08.28 | ₩46,136 | ₩48,002 | ₩46,136 | ₩47,920 | +3.87% | 2천 |
|---|
| 2026.08.27 | ₩46,854 | ₩46,854 | ₩45,573 | ₩45,912 | -2.01% | 2.4천 |
|---|
| 2026.08.26 | ₩48,830 | ₩48,830 | ₩48,056 | ₩48,197 | -1.30% | 550 |
|---|
| 2026.08.25 | ₩48,696 | ₩48,696 | ₩48,189 | ₩48,365 | -0.68% | 900 |
|---|
| 2026.08.24 | ₩49,124 | ₩51,046 | ₩49,124 | ₩50,079 | +1.95% | 5.5천 |
|---|
| 2026.08.21 | ₩47,321 | ₩48,256 | ₩47,321 | ₩48,010 | +1.46% | 3.9천 |
|---|
| 2026.08.20 | ₩50,405 | ₩50,405 | ₩48,590 | ₩48,672 | -3.44% | 4천 |
|---|
| 2026.08.19 | ₩48,136 | ₩50,458 | ₩48,136 | ₩49,415 | +2.66% | 1.9천 |
|---|
| 2026.08.18 | ₩48,109 | ₩49,444 | ₩48,002 | ₩49,142 | +2.15% | 5.2천 |
|---|
| 2026.08.17 | ₩45,733 | ₩45,733 | ₩44,665 | ₩45,359 | -0.82% | 3.3천 |
|---|
| 2026.08.14 | ₩46,507 | ₩46,908 | ₩46,240 | ₩46,531 | +0.05% | 2.6천 |
|---|
| 2026.08.13 | ₩46,000 | ₩46,000 | ₩44,705 | ₩45,664 | -0.73% | 2.8천 |
|---|
| 2026.08.12 | ₩45,626 | ₩46,187 | ₩45,365 | ₩46,155 | +1.16% | 1.7천 |
|---|
| 2026.08.11 | ₩47,255 | ₩47,495 | ₩47,041 | ₩47,460 | +0.44% | 650 |
|---|
| 2026.08.10 | ₩48,162 | ₩48,189 | ₩46,852 | ₩48,181 | +0.04% | 5.3천 |
|---|
| 2026.08.07 | ₩47,175 | ₩49,497 | ₩47,175 | ₩48,072 | +1.90% | 8.2천 |
|---|
| 2026.08.06 | ₩48,937 | ₩48,937 | ₩47,442 | ₩48,502 | -0.89% | 6.4천 |
|---|
| 2026.08.05 | ₩48,590 | ₩49,412 | ₩46,694 | ₩49,156 | +1.16% | 6.7천 |
|---|
| 2026.08.04 | ₩49,284 | ₩49,655 | ₩48,699 | ₩48,777 | -1.03% | 3.8천 |
|---|
| 2026.08.03 | ₩53,208 | ₩53,235 | ₩51,339 | ₩51,420 | -3.36% | 1.9천 |
|---|
| 2026.07.31 | ₩48,203 | ₩53,179 | ₩48,203 | ₩51,895 | +7.66% | 8천 |
|---|
| 2026.07.30 | ₩55,905 | ₩57,133 | ₩51,313 | ₩52,140 | -6.73% | 1.1만 |
|---|
| 2026.07.29 | ₩57,640 | ₩61,912 | ₩57,007 | ₩61,890 | +7.37% | 2.1만 |
|---|
| 2026.07.28 | ₩58,201 | ₩59,293 | ₩56,038 | ₩56,652 | -2.66% | 1만 |
|---|
| 2026.07.27 | ₩53,873 | ₩57,320 | ₩53,873 | ₩54,730 | +1.59% | 9.2천 |
|---|
| 2026.07.24 | ₩52,941 | ₩54,041 | ₩51,967 | ₩53,737 | +1.50% | 8.6천 |
|---|
| 2026.07.23 | ₩50,886 | ₩51,195 | ₩49,524 | ₩50,843 | -0.08% | 8.9천 |
|---|
| 2026.07.22 | ₩50,325 | ₩50,432 | ₩48,630 | ₩49,391 | -1.86% | 8.4천 |
|---|
| 2026.07.21 | ₩50,245 | ₩51,259 | ₩48,429 | ₩48,502 | -3.47% | 8.7천 |
|---|
| 2026.07.20 | ₩53,128 | ₩55,077 | ₩52,701 | ₩54,516 | +2.61% | 1만 |
|---|
| 2026.07.17 | ₩57,266 | ₩58,708 | ₩54,196 | ₩55,993 | -2.22% | 3.1만 |
|---|
| 2026.07.16 | ₩54,089 | ₩54,143 | ₩51,366 | ₩52,754 | -2.47% | 8.2만 |
|---|
| 2026.07.15 | ₩48,696 | ₩51,980 | ₩48,590 | ₩50,378 | +3.45% | 2.4만 |
|---|
| 2026.07.14 | ₩47,735 | ₩50,298 | ₩47,735 | ₩50,103 | +4.96% | 7.2천 |
|---|
| 2026.07.13 | ₩47,228 | ₩49,898 | ₩46,854 | ₩49,863 | +5.58% | 7.4천 |
|---|
| 2026.07.10 | ₩46,587 | ₩48,195 | ₩46,347 | ₩46,937 | +0.75% | 4.9천 |
|---|
| 2026.07.09 | ₩45,199 | ₩46,534 | ₩44,825 | ₩46,448 | +2.76% | 1.1만 |
|---|
| 2026.07.08 | ₩48,216 | ₩48,216 | ₩45,866 | ₩46,454 | -3.65% | 2.3만 |
|---|
| 2026.07.07 | ₩46,774 | ₩48,296 | ₩46,374 | ₩47,575 | +1.71% | 1.8만 |
|---|
| 2026.07.06 | ₩45,092 | ₩45,092 | ₩42,182 | ₩43,509 | -3.51% | 4.5천 |
|---|
| 2026.07.02 | ₩44,265 | ₩48,269 | ₩42,476 | ₩47,706 | +7.77% | 9.7천 |
|---|
| 2026.07.01 | ₩41,648 | ₩45,653 | ₩41,648 | ₩45,653 | +9.62% | 2만 |
|---|
| 2026.06.30 | ₩44,505 | ₩44,505 | ₩39,913 | ₩40,073 | -9.96% | 1.9만 |
|---|
| 2026.06.29 | ₩47,207 | ₩49,791 | ₩44,585 | ₩44,713 | -5.28% | 1만 |
|---|
| 2026.06.26 | ₩51,259 | ₩52,327 | ₩48,902 | ₩49,591 | -3.26% | 6천 |
|---|
| 2026.06.25 | ₩45,840 | ₩49,497 | ₩45,840 | ₩49,150 | +7.22% | 7.6천 |
|---|
| 2026.06.24 | ₩49,439 | ₩49,497 | ₩47,762 | ₩47,762 | -3.39% | 5.8천 |
|---|
| 2026.06.23 | ₩48,323 | ₩48,857 | ₩46,854 | ₩48,750 | +0.88% | 2만 |
|---|
| 2026.06.22 | ₩41,381 | ₩43,277 | ₩41,381 | ₩43,010 | +3.94% | 7천 |
|---|
| 2026.06.18 | ₩48,056 | ₩48,056 | ₩43,677 | ₩44,104 | -8.22% | 2.3만 |
|---|
| 2026.06.17 | ₩50,565 | ₩51,099 | ₩48,857 | ₩51,099 | +1.06% | 2.9천 |
|---|
| 2026.06.16 | ₩49,871 | ₩52,581 | ₩49,871 | ₩52,581 | +5.43% | 2.1천 |
|---|
| 2026.06.15 | ₩50,138 | ₩50,912 | ₩49,124 | ₩49,513 | -1.25% | 2.6천 |
|---|
| 2026.06.12 | ₩54,436 | ₩54,623 | ₩52,995 | ₩53,921 | -0.95% | 4.5천 |
|---|
| 2026.06.11 | ₩56,626 | ₩57,480 | ₩54,343 | ₩54,992 | -2.89% | 2.3만 |
|---|
| 2026.06.10 | ₩55,331 | ₩58,241 | ₩54,143 | ₩58,241 | +5.26% | 1.5만 |
|---|
| 2026.06.09 | ₩50,992 | ₩58,094 | ₩50,992 | ₩53,579 | +5.07% | 1.1만 |
|---|
| 2026.06.08 | ₩54,623 | ₩54,623 | ₩51,876 | ₩53,499 | -2.06% | 5.7천 |
|---|
| 2026.06.05 | ₩53,315 | ₩57,039 | ₩52,594 | ₩56,866 | +6.66% | 1.3만 |
|---|
| 2026.06.04 | ₩53,262 | ₩53,689 | ₩49,724 | ₩50,173 | -5.80% | 7.5천 |
|---|
| 2026.06.03 | ₩49,222 | ₩51,761 | ₩49,222 | ₩51,761 | +5.16% | 5.1천 |
|---|
| 2026.06.02 | ₩51,339 | ₩52,247 | ₩49,844 | ₩50,010 | -2.59% | 5.2천 |
|---|
| 2026.06.01 | ₩53,182 | ₩53,182 | ₩49,017 | ₩52,426 | -1.42% | 9.5천 |
|---|
| 2026.05.29 | ₩54,623 | ₩57,400 | ₩54,623 | ₩56,925 | +4.21% | 5천 |
|---|
| 2026.05.28 | ₩55,718 | ₩57,934 | ₩55,531 | ₩55,691 | -0.05% | 3.1천 |
|---|
| 2026.05.27 | ₩55,424 | ₩57,960 | ₩55,291 | ₩56,116 | +1.25% | 5.3천 |
|---|
| 2026.05.26 | ₩58,895 | ₩59,456 | ₩58,895 | ₩58,975 | +0.14% | 1.1천 |
|---|
| 2026.05.22 | ₩61,244 | ₩61,645 | ₩61,244 | ₩61,645 | +0.65% | 450 |
|---|
| 2026.05.21 | ₩61,631 | ₩61,671 | ₩59,402 | ₩60,873 | -1.23% | 1.9천 |
|---|
| 2026.05.20 | ₩62,552 | ₩62,552 | ₩62,339 | ₩62,342 | -0.34% | 1.9천 |
|---|
| 2026.05.19 | ₩66,771 | ₩67,411 | ₩64,288 | ₩65,551 | -1.83% | 2.8천 |
|---|
| 2026.05.18 | ₩62,019 | ₩65,676 | ₩62,019 | ₩64,344 | +3.75% | 5천 |
|---|
| 2026.05.15 | ₩62,366 | ₩62,392 | ₩61,164 | ₩61,506 | -1.38% | 5.2천 |
|---|
| 2026.05.14 | ₩62,900 | ₩62,900 | ₩56,909 | ₩58,105 | -7.62% | 5.6천 |
|---|
| 2026.05.13 | ₩65,118 | ₩66,077 | ₩62,579 | ₩63,861 | -1.93% | 3.6천 |
|---|
| 2026.05.12 | ₩64,475 | ₩67,972 | ₩63,620 | ₩64,702 | +0.35% | 3.2천 |
|---|
| 2026.05.11 | ₩61,858 | ₩63,887 | ₩61,858 | ₩62,414 | +0.90% | 4.8천 |
|---|
| 2026.05.08 | ₩59,803 | ₩63,006 | ₩59,189 | ₩60,700 | +1.50% | 1.9만 |
|---|
| 2026.05.07 | ₩59,456 | ₩60,844 | ₩58,201 | ₩59,477 | +0.04% | 4.2천 |
|---|
| 2026.05.06 | ₩60,443 | ₩61,645 | ₩58,337 | ₩58,337 | -3.48% | 9.3천 |
|---|
| 2026.05.05 | ₩64,608 | ₩66,570 | ₩64,608 | ₩66,570 | +3.04% | 1.9천 |
|---|
| 2026.05.04 | ₩63,140 | ₩65,449 | ₩63,140 | ₩64,357 | +1.93% | 1.8천 |
|---|
| 2026.05.01 | ₩64,288 | ₩66,552 | ₩63,799 | ₩65,495 | +1.88% | 1천 |
|---|
| 2026.04.30 | ₩67,064 | ₩69,521 | ₩66,103 | ₩66,103 | -1.43% | 1.6천 |
|---|
| 2026.04.29 | ₩66,797 | ₩67,825 | ₩66,424 | ₩67,072 | +0.41% | 650 |
|---|
| 2026.04.28 | ₩67,278 | ₩69,654 | ₩66,707 | ₩67,468 | +0.28% | 7.1천 |
|---|
| 2026.04.27 | ₩61,938 | ₩64,742 | ₩61,938 | ₩63,506 | +2.53% | 1.4만 |
|---|
| 2026.04.24 | ₩66,517 | ₩66,584 | ₩61,671 | ₩64,565 | -2.93% | 1.3만 |
|---|
| 2026.04.23 | ₩71,510 | ₩72,751 | ₩69,785 | ₩71,675 | +0.23% | 2.4천 |
|---|
| 2026.04.22 | ₩76,489 | ₩76,489 | ₩69,908 | ₩69,908 | -8.60% | 3.2천 |
|---|
| 2026.04.21 | ₩77,583 | ₩79,025 | ₩77,503 | ₩77,984 | +0.52% | 1.7천 |
|---|
| 2026.04.20 | ₩78,064 | ₩78,678 | ₩77,423 | ₩78,678 | +0.79% | 800 |
|---|
| 2026.04.17 | ₩75,287 | ₩79,345 | ₩74,700 | ₩76,942 | +2.20% | 5천 |
|---|
| 2026.04.16 | ₩78,838 | ₩81,428 | ₩77,610 | ₩80,066 | +1.56% | 1.4만 |
|---|
| 2026.04.15 | ₩73,952 | ₩75,901 | ₩73,378 | ₩75,234 | +1.73% | 5.3천 |
|---|
| 2026.04.14 | ₩75,127 | ₩75,287 | ₩73,095 | ₩73,952 | -1.56% | 3.1천 |
|---|
| 2026.04.13 | ₩79,198 | ₩79,479 | ₩77,343 | ₩77,877 | -1.67% | 1.3천 |
|---|
| 2026.04.10 | ₩76,088 | ₩77,856 | ₩75,167 | ₩77,856 | +2.32% | 3.2천 |
|---|
| 2026.04.09 | ₩80,520 | ₩80,573 | ₩78,782 | ₩80,194 | -0.40% | 3.3천 |
|---|
| 2026.04.08 | ₩77,904 | ₩82,362 | ₩76,782 | ₩80,472 | +3.30% | 4.7천 |
|---|
| 2026.04.07 | ₩93,442 | ₩95,310 | ₩91,159 | ₩91,159 | -2.44% | 3.1천 |
|---|
| 2026.04.06 | ₩92,320 | ₩93,962 | ₩92,107 | ₩92,953 | +0.69% | 2.2천 |
|---|
| 2026.04.02 | ₩100,116 | ₩100,116 | ₩92,908 | ₩94,074 | -6.03% | 8.6천 |
|---|
| 2026.04.01 | ₩91,092 | ₩92,614 | ₩88,369 | ₩92,614 | +1.67% | 9.2천 |
|---|
| 2026.03.31 | ₩104,601 | ₩104,868 | ₩94,456 | ₩94,456 | -9.70% | 6.7천 |
|---|
| 2026.03.30 | ₩103,587 | ₩110,234 | ₩103,587 | ₩109,329 | +5.54% | 6천 |
|---|
| 2026.03.27 | ₩104,601 | ₩105,642 | ₩101,478 | ₩103,106 | -1.43% | 5.6천 |
|---|
| 2026.03.26 | ₩98,114 | ₩103,640 | ₩98,114 | ₩103,400 | +5.39% | 6.7천 |
|---|
| 2026.03.25 | ₩92,107 | ₩92,641 | ₩90,505 | ₩92,160 | +0.06% | 6.3천 |
|---|
| 2026.03.24 | ₩99,502 | ₩99,502 | ₩93,575 | ₩94,510 | -5.02% | 9.6천 |
|---|
| 2026.03.23 | ₩100,810 | ₩101,157 | ₩94,243 | ₩97,153 | -3.63% | 2만 |
|---|
| 2026.03.20 | ₩99,155 | ₩104,833 | ₩98,594 | ₩102,999 | +3.88% | 6천 |
|---|
| 2026.03.19 | ₩103,400 | ₩103,400 | ₩97,393 | ₩97,633 | -5.58% | 1.7만 |
|---|
| 2026.03.18 | ₩92,908 | ₩96,672 | ₩92,507 | ₩96,672 | +4.05% | 2.3천 |
|---|
| 2026.03.17 | ₩97,393 | ₩97,953 | ₩93,468 | ₩93,548 | -3.95% | 6.2천 |
|---|
| 2026.03.16 | ₩97,713 | ₩97,713 | ₩95,423 | ₩97,217 | -0.51% | 4.2천 |
|---|
| 2026.03.13 | ₩95,631 | ₩99,555 | ₩95,150 | ₩98,274 | +2.76% | 5.3천 |
|---|
| 2026.03.12 | ₩94,910 | ₩99,555 | ₩94,910 | ₩99,555 | +4.89% | 1.2만 |
|---|
| 2026.03.11 | ₩90,345 | ₩92,427 | ₩89,303 | ₩90,505 | +0.18% | 4.9만 |
|---|
| 2026.03.10 | ₩93,709 | ₩95,471 | ₩91,386 | ₩94,662 | +1.02% | 5.7천 |
|---|
| 2026.03.09 | ₩101,077 | ₩103,079 | ₩93,308 | ₩93,468 | -7.53% | 9.9천 |
|---|
| 2026.03.06 | ₩97,072 | ₩99,876 | ₩94,510 | ₩99,395 | +2.39% | 8.8천 |
|---|
| 2026.03.05 | ₩91,066 | ₩96,512 | ₩89,544 | ₩91,386 | +0.35% | 1.4만 |
|---|
| 2026.03.04 | ₩89,864 | ₩91,146 | ₩87,942 | ₩89,624 | -0.27% | 4천 |
|---|
| 2026.03.03 | ₩93,068 | ₩96,111 | ₩91,066 | ₩92,027 | -1.12% | 2만 |
|---|
| 2026.03.02 | ₩86,100 | ₩86,180 | ₩83,056 | ₩84,738 | -1.58% | 8.8천 |
|---|
| 2026.02.27 | ₩84,338 | ₩84,418 | ₩81,454 | ₩82,311 | -2.40% | 4천 |
|---|
| 2026.02.26 | ₩78,411 | ₩84,017 | ₩78,171 | ₩81,214 | +3.58% | 2.2만 |
|---|
| 2026.02.25 | ₩76,088 | ₩78,090 | ₩75,856 | ₩76,969 | +1.16% | 5.4천 |
|---|
| 2026.02.24 | ₩80,814 | ₩81,935 | ₩76,409 | ₩77,770 | -3.77% | 1.9만 |
|---|
| 2026.02.23 | ₩85,859 | ₩86,500 | ₩83,617 | ₩85,219 | -0.75% | 4.7천 |
|---|
| 2026.02.20 | ₩89,864 | ₩89,864 | ₩84,097 | ₩84,658 | -5.79% | 5.4천 |
|---|
| 2026.02.19 | ₩90,425 | ₩91,066 | ₩89,303 | ₩89,544 | -0.97% | 4.8천 |
|---|
| 2026.02.18 | ₩88,102 | ₩89,303 | ₩85,619 | ₩89,063 | +1.09% | 7.7천 |
|---|
| 2026.02.17 | ₩90,184 | ₩90,905 | ₩87,389 | ₩88,022 | -2.40% | 4.9천 |
|---|
| 2026.02.13 | ₩86,340 | ₩89,464 | ₩85,043 | ₩87,373 | +1.20% | 7.5천 |
|---|
| 2026.02.12 | ₩81,294 | ₩87,782 | ₩81,214 | ₩86,100 | +5.91% | 1.5만 |
|---|
| 2026.02.11 | ₩85,459 | ₩86,340 | ₩80,974 | ₩83,457 | -2.34% | 2.6만 |
|---|
| 2026.02.10 | ₩88,503 | ₩92,347 | ₩88,182 | ₩89,616 | +1.26% | 7.5천 |
|---|
| 2026.02.09 | ₩96,111 | ₩96,111 | ₩90,905 | ₩93,332 | -2.89% | 4.4천 |
|---|
| 2026.02.06 | ₩103,320 | ₩103,800 | ₩96,191 | ₩96,576 | -6.53% | 8.8천 |
|---|
| 2026.02.05 | ₩113,972 | ₩114,453 | ₩106,523 | ₩108,926 | -4.43% | 6.9천 |
|---|
| 2026.02.04 | ₩106,604 | ₩115,334 | ₩104,121 | ₩111,842 | +4.91% | 6.8천 |
|---|
| 2026.02.03 | ₩100,116 | ₩108,366 | ₩100,116 | ₩105,650 | +5.53% | 3.9천 |
|---|
| 2026.02.02 | ₩109,727 | ₩109,727 | ₩100,757 | ₩102,447 | -6.64% | 3.9천 |
|---|
| 2026.01.30 | ₩106,123 | ₩110,128 | ₩104,441 | ₩109,407 | +3.09% | 5.3천 |
|---|
| 2026.01.29 | ₩104,041 | ₩110,360 | ₩101,638 | ₩104,121 | +0.08% | 4.2천 |
|---|
| 2026.01.28 | ₩101,878 | ₩104,201 | ₩100,597 | ₩102,351 | +0.46% | 4.2천 |
|---|
| 2026.01.27 | ₩106,363 | ₩106,684 | ₩103,400 | ₩104,705 | -1.56% | 3.6천 |
|---|
| 2026.01.26 | ₩109,247 | ₩109,583 | ₩107,324 | ₩108,334 | -0.84% | 2.1천 |
|---|
| 2026.01.23 | ₩107,885 | ₩107,997 | ₩105,803 | ₩107,469 | -0.39% | 2.5천 |
|---|
| 2026.01.22 | ₩108,125 | ₩112,234 | ₩107,396 | ₩112,234 | +3.80% | 3.4천 |
|---|
| 2026.01.21 | ₩111,890 | ₩112,931 | ₩107,933 | ₩112,050 | +0.14% | 3.1천 |
|---|
| 2026.01.20 | ₩103,960 | ₩112,130 | ₩103,400 | ₩112,130 | +7.86% | 1.2만 |
|---|
| 2026.01.16 | ₩101,317 | ₩103,560 | ₩98,754 | ₩103,368 | +2.02% | 7.3천 |
|---|
| 2026.01.15 | ₩103,400 | ₩105,963 | ₩96,992 | ₩103,400 | 0.00% | 4.6만 |
|---|
| 2026.01.14 | ₩113,251 | ₩115,085 | ₩112,851 | ₩113,732 | +0.42% | 3천 |
|---|
| 2026.01.13 | ₩109,407 | ₩110,993 | ₩108,125 | ₩110,993 | +1.45% | 1.8천 |
|---|
| 2026.01.12 | ₩116,935 | ₩117,736 | ₩109,407 | ₩110,424 | -5.57% | 2.2천 |
|---|
| 2026.01.09 | ₩119,899 | ₩119,899 | ₩116,535 | ₩116,535 | -2.81% | 1.7천 |
|---|
| 2026.01.08 | ₩116,615 | ₩122,061 | ₩116,615 | ₩120,476 | +3.31% | 3.2천 |
|---|
| 2026.01.07 | ₩115,254 | ₩120,219 | ₩115,254 | ₩120,219 | +4.31% | 1.8천 |
|---|
| 2026.01.06 | ₩111,329 | ₩115,734 | ₩110,048 | ₩114,084 | +2.47% | 2.9천 |
|---|
| 2026.01.05 | ₩111,329 | ₩117,993 | ₩111,329 | ₩117,993 | +5.99% | 3.9천 |
|---|
| 2026.01.02 | ₩123,343 | ₩123,984 | ₩118,457 | ₩119,851 | -2.83% | 2.9천 |
|---|
| 2025.12.31 | ₩133,515 | ₩133,915 | ₩130,872 | ₩133,691 | +0.13% | 2천 |
|---|
| 2025.12.30 | ₩135,677 | ₩137,551 | ₩134,796 | ₩137,551 | +1.38% | 800 |
|---|
| 2025.12.29 | ₩135,597 | ₩138,320 | ₩135,597 | ₩136,686 | +0.80% | 483 |
|---|
| 2025.12.26 | ₩137,359 | ₩137,359 | ₩134,476 | ₩134,892 | -1.80% | 367 |
|---|
| 2025.12.24 | ₩139,522 | ₩140,162 | ₩138,440 | ₩138,440 | -0.77% | 583 |
|---|
| 2025.12.23 | ₩142,805 | ₩143,927 | ₩139,522 | ₩140,090 | -1.90% | 383 |
|---|
| 2025.12.22 | ₩144,407 | ₩144,888 | ₩143,927 | ₩144,335 | -0.05% | 183 |
|---|
| 2025.12.19 | ₩148,820 | ₩148,820 | ₩147,603 | ₩147,603 | -0.82% | 383 |
|---|
| 2025.12.18 | ₩154,259 | ₩154,980 | ₩150,174 | ₩152,385 | -1.21% | 717 |
|---|
| 2025.12.17 | ₩149,934 | ₩163,670 | ₩149,934 | ₩162,220 | +8.19% | 1.4천 |
|---|
| 2025.12.16 | ₩150,975 | ₩154,579 | ₩150,975 | ₩151,351 | +0.25% | 233 |
|---|
| 2025.12.15 | ₩146,890 | ₩150,502 | ₩146,249 | ₩150,502 | +2.46% | 450 |
|---|
| 2025.12.12 | ₩140,323 | ₩146,330 | ₩140,323 | ₩146,330 | +4.28% | 1.2천 |
|---|
| 2025.12.11 | ₩135,357 | ₩136,799 | ₩134,796 | ₩134,876 | -0.36% | 1.1천 |
|---|
| 2025.12.10 | ₩136,158 | ₩136,158 | ₩128,509 | ₩130,792 | -3.94% | 817 |
|---|
| 2025.12.09 | ₩140,547 | ₩140,547 | ₩135,998 | ₩136,630 | -2.79% | 450 |
|---|
| 2025.12.08 | ₩141,204 | ₩141,204 | ₩138,320 | ₩138,320 | -2.04% | 800 |
|---|
| 2025.12.05 | ₩140,923 | ₩145,809 | ₩139,602 | ₩145,809 | +3.47% | 400 |
|---|
| 2025.12.04 | ₩147,771 | ₩147,779 | ₩147,771 | ₩147,779 | +0.01% | 33 |
|---|
| 2025.12.03 | ₩145,272 | ₩145,272 | ₩145,272 | ₩145,272 | 0.00% | 17 |
|---|
| 2025.12.02 | ₩146,650 | ₩148,412 | ₩146,650 | ₩148,084 | +0.98% | 4.7천 |
|---|
| 2025.12.01 | ₩151,856 | ₩152,449 | ₩150,014 | ₩152,449 | +0.39% | 433 |
|---|
| 2025.11.28 | ₩149,213 | ₩149,493 | ₩149,213 | ₩149,493 | +0.19% | 17 |
|---|
| 2025.11.26 | ₩149,693 | ₩152,417 | ₩148,420 | ₩149,782 | +0.06% | 1천 |
|---|
| 2025.11.25 | ₩162,028 | ₩162,028 | ₩155,925 | ₩155,925 | -3.77% | 233 |
|---|
| 2025.11.24 | ₩164,591 | ₩164,591 | ₩156,493 | ₩156,493 | -4.92% | 217 |
|---|
| 2025.11.21 | ₩173,081 | ₩176,428 | ₩163,710 | ₩168,619 | -2.58% | 1.4천 |
|---|
| 2025.11.20 | ₩158,183 | ₩165,151 | ₩158,183 | ₩164,663 | +4.10% | 700 |
|---|
| 2025.11.19 | ₩165,632 | ₩165,632 | ₩159,224 | ₩159,224 | -3.87% | 1.3천 |
|---|
| 2025.11.18 | ₩165,392 | ₩165,952 | ₩164,230 | ₩164,230 | -0.70% | 950 |
|---|