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 | ₩38,220 | ₩40,091 | ₩38,060 | ₩39,649 | +3.74% | 5.5천 |
| 2026.10.08 | ₩37,203 | ₩39,143 | ₩37,203 | ₩38,798 | +4.29% | 8.8천 |
| 2026.10.07 | ₩36,403 | ₩36,577 | ₩36,110 | ₩36,577 | +0.48% | 7.8천 |
| 2026.10.06 | ₩34,759 | ₩35,147 | ₩34,719 | ₩35,027 | +0.77% | 1.5만 |
| 2026.10.05 | ₩35,735 | ₩35,790 | ₩34,465 | ₩34,612 | -3.14% | 3.8만 |
| 2026.10.02 | ₩37,619 | ₩37,619 | ₩36,283 | ₩36,363 | -3.34% | 4.4천 |
| 2026.10.01 | ₩39,517 | ₩39,717 | ₩38,855 | ₩38,855 | -1.67% | 3.3천 |
| 2026.09.30 | ₩39,076 | ₩39,355 | ₩39,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,355 |
| +0.71% |
| 1.1천 |
| 2026.09.29 | ₩40,572 | ₩40,572 | ₩39,179 | ₩39,179 | -3.44% | 2천 |
|---|
| 2026.09.28 | ₩39,811 | ₩39,942 | ₩39,811 | ₩39,942 | +0.33% | 2천 |
|---|
| 2026.09.25 | ₩39,938 | ₩40,399 | ₩39,904 | ₩40,269 | +0.83% | 3.3천 |
|---|
| 2026.09.24 | ₩40,384 | ₩40,384 | ₩40,384 | ₩40,384 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩41,294 | ₩41,511 | ₩40,572 | ₩41,150 | -0.35% | 9.1천 |
|---|
| 2026.09.22 | ₩42,149 | ₩42,149 | ₩40,146 | ₩40,146 | -4.75% | 900 |
|---|
| 2026.09.21 | ₩42,323 | ₩42,323 | ₩41,417 | ₩41,417 | -2.14% | 2.6천 |
|---|
| 2026.09.18 | ₩44,221 | ₩44,368 | ₩43,797 | ₩43,797 | -0.96% | 3.7천 |
|---|
| 2026.09.17 | ₩45,383 | ₩45,838 | ₩44,563 | ₩44,644 | -1.63% | 4천 |
|---|
| 2026.09.16 | ₩47,081 | ₩47,909 | ₩46,827 | ₩47,336 | +0.54% | 1만 |
|---|
| 2026.09.15 | ₩48,043 | ₩48,376 | ₩48,043 | ₩48,376 | +0.69% | 500 |
|---|
| 2026.09.14 | ₩47,375 | ₩47,375 | ₩46,867 | ₩47,141 | -0.49% | 3천 |
|---|
| 2026.09.11 | ₩45,170 | ₩45,170 | ₩44,417 | ₩44,417 | -1.67% | 200 |
|---|
| 2026.09.10 | ₩45,343 | ₩45,851 | ₩44,622 | ₩45,379 | +0.08% | 7.4천 |
|---|
| 2026.09.09 | ₩43,940 | ₩43,994 | ₩43,940 | ₩43,967 | +0.06% | 1.6천 |
|---|
| 2026.09.08 | ₩43,406 | ₩44,314 | ₩42,684 | ₩43,245 | -0.37% | 4.8천 |
|---|
| 2026.09.04 | ₩46,292 | ₩46,292 | ₩45,383 | ₩45,389 | -1.95% | 3.3천 |
|---|
| 2026.09.03 | ₩49,794 | ₩49,794 | ₩48,243 | ₩48,249 | -3.10% | 1.7천 |
|---|
| 2026.09.02 | ₩48,992 | ₩48,992 | ₩48,471 | ₩48,471 | -1.06% | 3.1천 |
|---|
| 2026.09.01 | ₩48,724 | ₩48,778 | ₩48,706 | ₩48,706 | -0.04% | 1.7천 |
|---|
| 2026.08.31 | ₩47,147 | ₩48,537 | ₩47,147 | ₩48,537 | +2.95% | 2.2천 |
|---|
| 2026.08.28 | ₩46,188 | ₩48,056 | ₩46,188 | ₩47,973 | +3.87% | 2천 |
|---|
| 2026.08.27 | ₩46,907 | ₩46,907 | ₩45,624 | ₩45,963 | -2.01% | 2.4천 |
|---|
| 2026.08.26 | ₩48,885 | ₩48,885 | ₩48,110 | ₩48,251 | -1.30% | 550 |
|---|
| 2026.08.25 | ₩48,751 | ₩48,751 | ₩48,243 | ₩48,420 | -0.68% | 900 |
|---|
| 2026.08.24 | ₩49,179 | ₩51,103 | ₩49,179 | ₩50,136 | +1.95% | 5.5천 |
|---|
| 2026.08.21 | ₩47,375 | ₩48,310 | ₩47,375 | ₩48,064 | +1.46% | 3.9천 |
|---|
| 2026.08.20 | ₩50,462 | ₩50,462 | ₩48,644 | ₩48,727 | -3.44% | 4천 |
|---|
| 2026.08.19 | ₩48,190 | ₩50,515 | ₩48,190 | ₩49,470 | +2.66% | 1.9천 |
|---|
| 2026.08.18 | ₩48,163 | ₩49,500 | ₩48,056 | ₩49,197 | +2.15% | 5.2천 |
|---|
| 2026.08.17 | ₩45,784 | ₩45,784 | ₩44,715 | ₩45,410 | -0.82% | 3.3천 |
|---|
| 2026.08.14 | ₩46,559 | ₩46,960 | ₩46,292 | ₩46,584 | +0.05% | 2.6천 |
|---|
| 2026.08.13 | ₩46,052 | ₩46,052 | ₩44,755 | ₩45,715 | -0.73% | 2.8천 |
|---|
| 2026.08.12 | ₩45,677 | ₩46,239 | ₩45,416 | ₩46,207 | +1.16% | 1.7천 |
|---|
| 2026.08.11 | ₩47,308 | ₩47,548 | ₩47,094 | ₩47,514 | +0.44% | 650 |
|---|
| 2026.08.10 | ₩48,217 | ₩48,243 | ₩46,904 | ₩48,235 | +0.04% | 5.3천 |
|---|
| 2026.08.07 | ₩47,228 | ₩49,553 | ₩47,228 | ₩48,126 | +1.90% | 8.2천 |
|---|
| 2026.08.06 | ₩48,992 | ₩48,992 | ₩47,495 | ₩48,556 | -0.89% | 6.4천 |
|---|
| 2026.08.05 | ₩48,644 | ₩49,467 | ₩46,747 | ₩49,211 | +1.16% | 6.7천 |
|---|
| 2026.08.04 | ₩49,339 | ₩49,711 | ₩48,754 | ₩48,831 | -1.03% | 3.8천 |
|---|
| 2026.08.03 | ₩53,268 | ₩53,295 | ₩51,397 | ₩51,477 | -3.36% | 1.9천 |
|---|
| 2026.07.31 | ₩48,257 | ₩53,239 | ₩48,257 | ₩51,953 | +7.66% | 8천 |
|---|
| 2026.07.30 | ₩55,968 | ₩57,197 | ₩51,370 | ₩52,199 | -6.73% | 1.1만 |
|---|
| 2026.07.29 | ₩57,705 | ₩61,981 | ₩57,071 | ₩61,960 | +7.37% | 2.1만 |
|---|
| 2026.07.28 | ₩58,266 | ₩59,359 | ₩56,101 | ₩56,716 | -2.66% | 1만 |
|---|
| 2026.07.27 | ₩53,934 | ₩57,384 | ₩53,934 | ₩54,792 | +1.59% | 9.2천 |
|---|
| 2026.07.24 | ₩53,001 | ₩54,102 | ₩52,025 | ₩53,797 | +1.50% | 8.6천 |
|---|
| 2026.07.23 | ₩50,943 | ₩51,253 | ₩49,580 | ₩50,900 | -0.08% | 8.9천 |
|---|
| 2026.07.22 | ₩50,382 | ₩50,488 | ₩48,684 | ₩49,446 | -1.86% | 8.4천 |
|---|
| 2026.07.21 | ₩50,301 | ₩51,317 | ₩48,484 | ₩48,556 | -3.47% | 8.7천 |
|---|
| 2026.07.20 | ₩53,188 | ₩55,139 | ₩52,760 | ₩54,578 | +2.61% | 1만 |
|---|
| 2026.07.17 | ₩57,331 | ₩58,774 | ₩54,257 | ₩56,056 | -2.22% | 3.1만 |
|---|
| 2026.07.16 | ₩54,150 | ₩54,204 | ₩51,424 | ₩52,814 | -2.47% | 8.2만 |
|---|
| 2026.07.15 | ₩48,751 | ₩52,039 | ₩48,644 | ₩50,435 | +3.45% | 2.4만 |
|---|
| 2026.07.14 | ₩47,789 | ₩50,355 | ₩47,789 | ₩50,160 | +4.96% | 7.2천 |
|---|
| 2026.07.13 | ₩47,281 | ₩49,954 | ₩46,907 | ₩49,919 | +5.58% | 7.4천 |
|---|
| 2026.07.10 | ₩46,640 | ₩48,249 | ₩46,399 | ₩46,990 | +0.75% | 4.9천 |
|---|
| 2026.07.09 | ₩45,250 | ₩46,586 | ₩44,876 | ₩46,501 | +2.76% | 1.1만 |
|---|
| 2026.07.08 | ₩48,270 | ₩48,270 | ₩45,918 | ₩46,506 | -3.65% | 2.3만 |
|---|
| 2026.07.07 | ₩46,827 | ₩48,350 | ₩46,426 | ₩47,629 | +1.71% | 1.8만 |
|---|
| 2026.07.06 | ₩45,143 | ₩45,143 | ₩42,230 | ₩43,558 | -3.51% | 4.5천 |
|---|
| 2026.07.02 | ₩44,314 | ₩48,324 | ₩42,524 | ₩47,760 | +7.77% | 9.7천 |
|---|
| 2026.07.01 | ₩41,695 | ₩45,704 | ₩41,695 | ₩45,704 | +9.62% | 2만 |
|---|
| 2026.06.30 | ₩44,555 | ₩44,555 | ₩39,958 | ₩40,118 | -9.96% | 1.9만 |
|---|
| 2026.06.29 | ₩47,260 | ₩49,847 | ₩44,635 | ₩44,763 | -5.28% | 1만 |
|---|
| 2026.06.26 | ₩51,317 | ₩52,386 | ₩48,957 | ₩49,647 | -3.26% | 6천 |
|---|
| 2026.06.25 | ₩45,891 | ₩49,553 | ₩45,891 | ₩49,206 | +7.22% | 7.6천 |
|---|
| 2026.06.24 | ₩49,494 | ₩49,553 | ₩47,816 | ₩47,816 | -3.39% | 5.8천 |
|---|
| 2026.06.23 | ₩48,377 | ₩48,912 | ₩46,907 | ₩48,805 | +0.88% | 2만 |
|---|
| 2026.06.22 | ₩41,428 | ₩43,325 | ₩41,428 | ₩43,058 | +3.94% | 7천 |
|---|
| 2026.06.18 | ₩48,110 | ₩48,110 | ₩43,726 | ₩44,154 | -8.22% | 2.3만 |
|---|
| 2026.06.17 | ₩50,622 | ₩51,157 | ₩48,912 | ₩51,157 | +1.06% | 2.9천 |
|---|
| 2026.06.16 | ₩49,927 | ₩52,640 | ₩49,927 | ₩52,640 | +5.43% | 2.1천 |
|---|
| 2026.06.15 | ₩50,194 | ₩50,970 | ₩49,179 | ₩49,569 | -1.25% | 2.6천 |
|---|
| 2026.06.12 | ₩54,498 | ₩54,685 | ₩53,054 | ₩53,982 | -0.95% | 4.5천 |
|---|
| 2026.06.11 | ₩56,689 | ₩57,545 | ₩54,404 | ₩55,054 | -2.89% | 2.3만 |
|---|
| 2026.06.10 | ₩55,393 | ₩58,306 | ₩54,204 | ₩58,306 | +5.26% | 1.5만 |
|---|
| 2026.06.09 | ₩51,050 | ₩58,159 | ₩51,050 | ₩53,640 | +5.07% | 1.1만 |
|---|
| 2026.06.08 | ₩54,685 | ₩54,685 | ₩51,934 | ₩53,559 | -2.06% | 5.7천 |
|---|
| 2026.06.05 | ₩53,375 | ₩57,104 | ₩52,653 | ₩56,930 | +6.66% | 1.3만 |
|---|
| 2026.06.04 | ₩53,322 | ₩53,749 | ₩49,780 | ₩50,229 | -5.80% | 7.5천 |
|---|
| 2026.06.03 | ₩49,278 | ₩51,819 | ₩49,278 | ₩51,819 | +5.16% | 5.1천 |
|---|
| 2026.06.02 | ₩51,397 | ₩52,306 | ₩49,900 | ₩50,066 | -2.59% | 5.2천 |
|---|
| 2026.06.01 | ₩53,241 | ₩53,241 | ₩49,072 | ₩52,485 | -1.42% | 9.5천 |
|---|
| 2026.05.29 | ₩54,685 | ₩57,464 | ₩54,685 | ₩56,989 | +4.21% | 5천 |
|---|
| 2026.05.28 | ₩55,781 | ₩57,999 | ₩55,593 | ₩55,754 | -0.05% | 3.1천 |
|---|
| 2026.05.27 | ₩55,486 | ₩58,026 | ₩55,353 | ₩56,179 | +1.25% | 5.3천 |
|---|
| 2026.05.26 | ₩58,961 | ₩59,522 | ₩58,961 | ₩59,041 | +0.14% | 1.1천 |
|---|
| 2026.05.22 | ₩61,313 | ₩61,714 | ₩61,313 | ₩61,714 | +0.65% | 450 |
|---|
| 2026.05.21 | ₩61,701 | ₩61,741 | ₩59,469 | ₩60,942 | -1.23% | 1.9천 |
|---|
| 2026.05.20 | ₩62,623 | ₩62,623 | ₩62,409 | ₩62,412 | -0.34% | 1.9천 |
|---|
| 2026.05.19 | ₩66,846 | ₩67,487 | ₩64,360 | ₩65,624 | -1.83% | 2.8천 |
|---|
| 2026.05.18 | ₩62,088 | ₩65,750 | ₩62,088 | ₩64,416 | +3.75% | 5천 |
|---|
| 2026.05.15 | ₩62,436 | ₩62,462 | ₩61,233 | ₩61,575 | -1.38% | 5.2천 |
|---|
| 2026.05.14 | ₩62,970 | ₩62,970 | ₩56,973 | ₩58,170 | -7.62% | 5.6천 |
|---|
| 2026.05.13 | ₩65,191 | ₩66,151 | ₩62,649 | ₩63,932 | -1.93% | 3.6천 |
|---|
| 2026.05.12 | ₩64,547 | ₩68,048 | ₩63,692 | ₩64,774 | +0.35% | 3.2천 |
|---|
| 2026.05.11 | ₩61,928 | ₩63,959 | ₩61,928 | ₩62,484 | +0.90% | 4.8천 |
|---|
| 2026.05.08 | ₩59,870 | ₩63,077 | ₩59,255 | ₩60,768 | +1.50% | 1.9만 |
|---|
| 2026.05.07 | ₩59,522 | ₩60,912 | ₩58,266 | ₩59,544 | +0.04% | 4.2천 |
|---|
| 2026.05.06 | ₩60,511 | ₩61,714 | ₩58,402 | ₩58,402 | -3.48% | 9.3천 |
|---|
| 2026.05.05 | ₩64,681 | ₩66,645 | ₩64,681 | ₩66,645 | +3.04% | 1.9천 |
|---|
| 2026.05.04 | ₩63,211 | ₩65,523 | ₩63,211 | ₩64,430 | +1.93% | 1.8천 |
|---|
| 2026.05.01 | ₩64,360 | ₩66,627 | ₩63,871 | ₩65,568 | +1.88% | 1천 |
|---|
| 2026.04.30 | ₩67,140 | ₩69,599 | ₩66,178 | ₩66,178 | -1.43% | 1.6천 |
|---|
| 2026.04.29 | ₩66,872 | ₩67,901 | ₩66,498 | ₩67,148 | +0.41% | 650 |
|---|
| 2026.04.28 | ₩67,354 | ₩69,732 | ₩66,782 | ₩67,543 | +0.28% | 7.1천 |
|---|
| 2026.04.27 | ₩62,008 | ₩64,814 | ₩62,008 | ₩63,577 | +2.53% | 1.4만 |
|---|
| 2026.04.24 | ₩66,592 | ₩66,659 | ₩61,741 | ₩64,638 | -2.93% | 1.3만 |
|---|
| 2026.04.23 | ₩71,590 | ₩72,833 | ₩69,863 | ₩71,756 | +0.23% | 2.4천 |
|---|
| 2026.04.22 | ₩76,575 | ₩76,575 | ₩69,986 | ₩69,986 | -8.60% | 3.2천 |
|---|
| 2026.04.21 | ₩77,670 | ₩79,114 | ₩77,590 | ₩78,071 | +0.52% | 1.7천 |
|---|
| 2026.04.20 | ₩78,152 | ₩78,766 | ₩77,510 | ₩78,766 | +0.79% | 800 |
|---|
| 2026.04.17 | ₩75,372 | ₩79,434 | ₩74,784 | ₩77,029 | +2.20% | 5천 |
|---|
| 2026.04.16 | ₩78,927 | ₩81,519 | ₩77,697 | ₩80,156 | +1.56% | 1.4만 |
|---|
| 2026.04.15 | ₩74,035 | ₩75,987 | ₩73,461 | ₩75,318 | +1.73% | 5.3천 |
|---|
| 2026.04.14 | ₩75,211 | ₩75,372 | ₩73,177 | ₩74,035 | -1.56% | 3.1천 |
|---|
| 2026.04.13 | ₩79,287 | ₩79,568 | ₩77,430 | ₩77,964 | -1.67% | 1.3천 |
|---|
| 2026.04.10 | ₩76,174 | ₩77,943 | ₩75,252 | ₩77,943 | +2.32% | 3.2천 |
|---|
| 2026.04.09 | ₩80,610 | ₩80,664 | ₩78,870 | ₩80,284 | -0.40% | 3.3천 |
|---|
| 2026.04.08 | ₩77,991 | ₩82,455 | ₩76,869 | ₩80,562 | +3.30% | 4.7천 |
|---|
| 2026.04.07 | ₩93,547 | ₩95,418 | ₩91,261 | ₩91,261 | -2.44% | 3.1천 |
|---|
| 2026.04.06 | ₩92,424 | ₩94,068 | ₩92,210 | ₩93,057 | +0.69% | 2.2천 |
|---|
| 2026.04.02 | ₩100,229 | ₩100,229 | ₩93,012 | ₩94,180 | -6.03% | 8.6천 |
|---|
| 2026.04.01 | ₩91,195 | ₩92,718 | ₩88,468 | ₩92,718 | +1.67% | 9.2천 |
|---|
| 2026.03.31 | ₩104,719 | ₩104,986 | ₩94,562 | ₩94,562 | -9.70% | 6.7천 |
|---|
| 2026.03.30 | ₩103,703 | ₩110,358 | ₩103,703 | ₩109,452 | +5.54% | 6천 |
|---|
| 2026.03.27 | ₩104,719 | ₩105,761 | ₩101,592 | ₩103,222 | -1.43% | 5.6천 |
|---|
| 2026.03.26 | ₩98,224 | ₩103,757 | ₩98,224 | ₩103,516 | +5.39% | 6.7천 |
|---|
| 2026.03.25 | ₩92,210 | ₩92,745 | ₩90,607 | ₩92,264 | +0.06% | 6.3천 |
|---|
| 2026.03.24 | ₩99,614 | ₩99,614 | ₩93,680 | ₩94,616 | -5.02% | 9.6천 |
|---|
| 2026.03.23 | ₩100,923 | ₩101,271 | ₩94,348 | ₩97,262 | -3.63% | 2만 |
|---|
| 2026.03.20 | ₩99,266 | ₩104,951 | ₩98,705 | ₩103,115 | +3.88% | 6천 |
|---|
| 2026.03.19 | ₩103,516 | ₩103,516 | ₩97,502 | ₩97,743 | -5.58% | 1.7만 |
|---|
| 2026.03.18 | ₩93,012 | ₩96,781 | ₩92,611 | ₩96,781 | +4.05% | 2.3천 |
|---|
| 2026.03.17 | ₩97,502 | ₩98,064 | ₩93,573 | ₩93,654 | -3.95% | 6.2천 |
|---|
| 2026.03.16 | ₩97,823 | ₩97,823 | ₩95,530 | ₩97,326 | -0.51% | 4.2천 |
|---|
| 2026.03.13 | ₩95,738 | ₩99,667 | ₩95,257 | ₩98,384 | +2.76% | 5.3천 |
|---|
| 2026.03.12 | ₩95,017 | ₩99,667 | ₩95,017 | ₩99,667 | +4.89% | 1.2만 |
|---|
| 2026.03.11 | ₩90,446 | ₩92,531 | ₩89,404 | ₩90,607 | +0.18% | 4.9만 |
|---|
| 2026.03.10 | ₩93,814 | ₩95,578 | ₩91,489 | ₩94,768 | +1.02% | 5.7천 |
|---|
| 2026.03.09 | ₩101,191 | ₩103,195 | ₩93,413 | ₩93,573 | -7.53% | 9.9천 |
|---|
| 2026.03.06 | ₩97,182 | ₩99,988 | ₩94,616 | ₩99,507 | +2.39% | 8.8천 |
|---|
| 2026.03.05 | ₩91,168 | ₩96,620 | ₩89,644 | ₩91,489 | +0.35% | 1.4만 |
|---|
| 2026.03.04 | ₩89,965 | ₩91,248 | ₩88,041 | ₩89,725 | -0.27% | 4천 |
|---|
| 2026.03.03 | ₩93,172 | ₩96,219 | ₩91,168 | ₩92,130 | -1.12% | 2만 |
|---|
| 2026.03.02 | ₩86,197 | ₩86,277 | ₩83,150 | ₩84,833 | -1.58% | 8.8천 |
|---|
| 2026.02.27 | ₩84,432 | ₩84,513 | ₩81,546 | ₩82,404 | -2.40% | 4천 |
|---|
| 2026.02.26 | ₩78,499 | ₩84,112 | ₩78,258 | ₩81,305 | +3.58% | 2.2만 |
|---|
| 2026.02.25 | ₩76,174 | ₩78,178 | ₩75,941 | ₩77,056 | +1.16% | 5.4천 |
|---|
| 2026.02.24 | ₩80,904 | ₩82,027 | ₩76,494 | ₩77,857 | -3.77% | 1.9만 |
|---|
| 2026.02.23 | ₩85,956 | ₩86,597 | ₩83,711 | ₩85,314 | -0.75% | 4.7천 |
|---|
| 2026.02.20 | ₩89,965 | ₩89,965 | ₩84,192 | ₩84,753 | -5.79% | 5.4천 |
|---|
| 2026.02.19 | ₩90,526 | ₩91,168 | ₩89,404 | ₩89,644 | -0.97% | 4.8천 |
|---|
| 2026.02.18 | ₩88,201 | ₩89,404 | ₩85,715 | ₩89,163 | +1.09% | 7.7천 |
|---|
| 2026.02.17 | ₩90,286 | ₩91,007 | ₩87,487 | ₩88,121 | -2.40% | 4.9천 |
|---|
| 2026.02.13 | ₩86,437 | ₩89,564 | ₩85,138 | ₩87,471 | +1.20% | 7.5천 |
|---|
| 2026.02.12 | ₩81,386 | ₩87,880 | ₩81,305 | ₩86,197 | +5.91% | 1.5만 |
|---|
| 2026.02.11 | ₩85,555 | ₩86,437 | ₩81,065 | ₩83,550 | -2.34% | 2.6만 |
|---|
| 2026.02.10 | ₩88,602 | ₩92,451 | ₩88,281 | ₩89,717 | +1.26% | 7.5천 |
|---|
| 2026.02.09 | ₩96,219 | ₩96,219 | ₩91,007 | ₩93,437 | -2.89% | 4.4천 |
|---|
| 2026.02.06 | ₩103,436 | ₩103,917 | ₩96,300 | ₩96,684 | -6.53% | 8.8천 |
|---|
| 2026.02.05 | ₩114,100 | ₩114,581 | ₩106,643 | ₩109,049 | -4.43% | 6.9천 |
|---|
| 2026.02.04 | ₩106,723 | ₩115,463 | ₩104,238 | ₩111,967 | +4.91% | 6.8천 |
|---|
| 2026.02.03 | ₩100,229 | ₩108,487 | ₩100,229 | ₩105,769 | +5.53% | 3.9천 |
|---|
| 2026.02.02 | ₩109,850 | ₩109,850 | ₩100,870 | ₩102,562 | -6.64% | 3.9천 |
|---|
| 2026.01.30 | ₩106,242 | ₩110,251 | ₩104,558 | ₩109,530 | +3.09% | 5.3천 |
|---|
| 2026.01.29 | ₩104,157 | ₩110,484 | ₩101,752 | ₩104,238 | +0.08% | 4.2천 |
|---|
| 2026.01.28 | ₩101,993 | ₩104,318 | ₩100,710 | ₩102,466 | +0.46% | 4.2천 |
|---|
| 2026.01.27 | ₩106,483 | ₩106,803 | ₩103,516 | ₩104,823 | -1.56% | 3.6천 |
|---|
| 2026.01.26 | ₩109,369 | ₩109,706 | ₩107,445 | ₩108,455 | -0.84% | 2.1천 |
|---|
| 2026.01.23 | ₩108,006 | ₩108,118 | ₩105,921 | ₩107,589 | -0.39% | 2.5천 |
|---|
| 2026.01.22 | ₩108,247 | ₩112,360 | ₩107,517 | ₩112,360 | +3.80% | 3.4천 |
|---|
| 2026.01.21 | ₩112,015 | ₩113,058 | ₩108,054 | ₩112,176 | +0.14% | 3.1천 |
|---|
| 2026.01.20 | ₩104,077 | ₩112,256 | ₩103,516 | ₩112,256 | +7.86% | 1.2만 |
|---|
| 2026.01.16 | ₩101,431 | ₩103,676 | ₩98,865 | ₩103,484 | +2.02% | 7.3천 |
|---|
| 2026.01.15 | ₩103,516 | ₩106,082 | ₩97,101 | ₩103,516 | 0.00% | 4.6만 |
|---|
| 2026.01.14 | ₩113,378 | ₩115,215 | ₩112,978 | ₩113,860 | +0.42% | 3천 |
|---|
| 2026.01.13 | ₩109,530 | ₩111,117 | ₩108,247 | ₩111,117 | +1.45% | 1.8천 |
|---|
| 2026.01.12 | ₩117,067 | ₩117,869 | ₩109,530 | ₩110,548 | -5.57% | 2.2천 |
|---|
| 2026.01.09 | ₩120,034 | ₩120,034 | ₩116,666 | ₩116,666 | -2.81% | 1.7천 |
|---|
| 2026.01.08 | ₩116,746 | ₩122,199 | ₩116,746 | ₩120,611 | +3.31% | 3.2천 |
|---|
| 2026.01.07 | ₩115,383 | ₩120,354 | ₩115,383 | ₩120,354 | +4.31% | 1.8천 |
|---|
| 2026.01.06 | ₩111,454 | ₩115,864 | ₩110,171 | ₩114,212 | +2.47% | 2.9천 |
|---|
| 2026.01.05 | ₩111,454 | ₩118,125 | ₩111,454 | ₩118,125 | +5.99% | 3.9천 |
|---|
| 2026.01.02 | ₩123,482 | ₩124,123 | ₩118,590 | ₩119,986 | -2.83% | 2.9천 |
|---|
| 2025.12.31 | ₩133,665 | ₩134,066 | ₩131,019 | ₩133,841 | +0.13% | 2천 |
|---|
| 2025.12.30 | ₩135,830 | ₩137,706 | ₩134,948 | ₩137,706 | +1.38% | 800 |
|---|
| 2025.12.29 | ₩135,749 | ₩138,476 | ₩135,749 | ₩136,840 | +0.80% | 483 |
|---|
| 2025.12.26 | ₩137,514 | ₩137,514 | ₩134,627 | ₩135,044 | -1.80% | 367 |
|---|
| 2025.12.24 | ₩139,678 | ₩140,320 | ₩138,596 | ₩138,596 | -0.77% | 583 |
|---|
| 2025.12.23 | ₩142,966 | ₩144,088 | ₩139,678 | ₩140,248 | -1.90% | 383 |
|---|
| 2025.12.22 | ₩144,570 | ₩145,051 | ₩144,088 | ₩144,497 | -0.05% | 183 |
|---|
| 2025.12.19 | ₩148,988 | ₩148,988 | ₩147,769 | ₩147,769 | -0.82% | 383 |
|---|
| 2025.12.18 | ₩154,432 | ₩155,154 | ₩150,343 | ₩152,556 | -1.21% | 717 |
|---|
| 2025.12.17 | ₩150,102 | ₩163,854 | ₩150,102 | ₩162,402 | +8.19% | 1.4천 |
|---|
| 2025.12.16 | ₩151,145 | ₩154,753 | ₩151,145 | ₩151,521 | +0.25% | 233 |
|---|
| 2025.12.15 | ₩147,055 | ₩150,672 | ₩146,414 | ₩150,672 | +2.46% | 450 |
|---|
| 2025.12.12 | ₩140,480 | ₩146,494 | ₩140,480 | ₩146,494 | +4.28% | 1.2천 |
|---|
| 2025.12.11 | ₩135,509 | ₩136,952 | ₩134,948 | ₩135,028 | -0.36% | 1.1천 |
|---|
| 2025.12.10 | ₩136,311 | ₩136,311 | ₩128,653 | ₩130,939 | -3.94% | 817 |
|---|
| 2025.12.09 | ₩140,705 | ₩140,705 | ₩136,150 | ₩136,784 | -2.79% | 450 |
|---|
| 2025.12.08 | ₩141,362 | ₩141,362 | ₩138,476 | ₩138,476 | -2.04% | 800 |
|---|
| 2025.12.05 | ₩141,082 | ₩145,973 | ₩139,759 | ₩145,973 | +3.47% | 400 |
|---|
| 2025.12.04 | ₩147,937 | ₩147,945 | ₩147,937 | ₩147,945 | +0.01% | 33 |
|---|
| 2025.12.03 | ₩145,436 | ₩145,436 | ₩145,436 | ₩145,436 | 0.00% | 17 |
|---|
| 2025.12.02 | ₩146,815 | ₩148,579 | ₩146,815 | ₩148,250 | +0.98% | 4.7천 |
|---|
| 2025.12.01 | ₩152,027 | ₩152,620 | ₩150,182 | ₩152,620 | +0.39% | 433 |
|---|
| 2025.11.28 | ₩149,381 | ₩149,661 | ₩149,381 | ₩149,661 | +0.19% | 17 |
|---|
| 2025.11.26 | ₩149,862 | ₩152,588 | ₩148,587 | ₩149,950 | +0.06% | 1천 |
|---|
| 2025.11.25 | ₩162,210 | ₩162,210 | ₩156,100 | ₩156,100 | -3.77% | 233 |
|---|
| 2025.11.24 | ₩164,776 | ₩164,776 | ₩156,669 | ₩156,669 | -4.92% | 217 |
|---|
| 2025.11.21 | ₩173,275 | ₩176,627 | ₩163,894 | ₩168,809 | -2.58% | 1.4천 |
|---|
| 2025.11.20 | ₩158,361 | ₩165,337 | ₩158,361 | ₩164,848 | +4.10% | 700 |
|---|
| 2025.11.19 | ₩165,818 | ₩165,818 | ₩159,403 | ₩159,403 | -3.87% | 1.3천 |
|---|
| 2025.11.18 | ₩165,577 | ₩166,139 | ₩164,415 | ₩164,415 | -0.70% | 950 |
|---|