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 | ₩40,023 | ₩37,995 | ₩39,581 | +3.74% | 5.5천 |
| 2026.10.08 | ₩37,140 | ₩39,075 | ₩37,140 | ₩38,731 | +4.29% | 8.8천 |
| 2026.10.07 | ₩36,341 | ₩36,514 | ₩36,048 | ₩36,514 | +0.48% | 7.8천 |
| 2026.10.06 | ₩34,700 | ₩35,087 | ₩34,660 | ₩34,966 | +0.77% | 1.5만 |
| 2026.10.05 | ₩35,674 | ₩35,728 | ₩34,406 | ₩34,553 | -3.14% | 3.8만 |
| 2026.10.02 | ₩37,555 | ₩37,555 | ₩36,221 | ₩36,301 | -3.34% | 4.4천 |
| 2026.10.01 | ₩39,449 | ₩39,649 | ₩38,789 | ₩38,789 | -1.67% | 3.3천 |
| 2026.09.30 | ₩39,009 | ₩39,288 | ₩39,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,288 |
| +0.71% |
| 1.1천 |
| 2026.09.29 | ₩40,503 | ₩40,503 | ₩39,112 | ₩39,112 | -3.44% | 2천 |
|---|
| 2026.09.28 | ₩39,743 | ₩39,873 | ₩39,743 | ₩39,873 | +0.33% | 2천 |
|---|
| 2026.09.25 | ₩39,869 | ₩40,330 | ₩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 | ₩41,440 | ₩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 | ₩42,251 | ₩42,251 | ₩41,346 | ₩41,346 | -2.14% | 2.6천 |
|---|
| 2026.09.18 | ₩44,145 | ₩44,292 | ₩43,722 | ₩43,722 | -0.96% | 3.7천 |
|---|
| 2026.09.17 | ₩45,306 | ₩45,759 | ₩44,487 | ₩44,568 | -1.63% | 4천 |
|---|
| 2026.09.16 | ₩47,000 | ₩47,827 | ₩46,747 | ₩47,255 | +0.54% | 1만 |
|---|
| 2026.09.15 | ₩47,961 | ₩48,293 | ₩47,961 | ₩48,293 | +0.69% | 500 |
|---|
| 2026.09.14 | ₩47,293 | ₩47,293 | ₩46,787 | ₩47,060 | -0.49% | 3천 |
|---|
| 2026.09.11 | ₩45,092 | ₩45,092 | ₩44,341 | ₩44,341 | -1.67% | 200 |
|---|
| 2026.09.10 | ₩45,266 | ₩45,773 | ₩44,545 | ₩45,302 | +0.08% | 7.4천 |
|---|
| 2026.09.09 | ₩43,865 | ₩43,918 | ₩43,865 | ₩43,892 | +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 | ₩45,306 | ₩45,311 | -1.95% | 3.3천 |
|---|
| 2026.09.03 | ₩49,708 | ₩49,708 | ₩48,161 | ₩48,166 | -3.10% | 1.7천 |
|---|
| 2026.09.02 | ₩48,908 | ₩48,908 | ₩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 | ₩47,067 | ₩48,454 | ₩47,067 | ₩48,454 | +2.95% | 2.2천 |
|---|
| 2026.08.28 | ₩46,109 | ₩47,974 | ₩46,109 | ₩47,891 | +3.87% | 2천 |
|---|
| 2026.08.27 | ₩46,827 | ₩46,827 | ₩45,546 | ₩45,885 | -2.01% | 2.4천 |
|---|
| 2026.08.26 | ₩48,801 | ₩48,801 | ₩48,027 | ₩48,169 | -1.30% | 550 |
|---|
| 2026.08.25 | ₩48,668 | ₩48,668 | ₩48,161 | ₩48,337 | -0.68% | 900 |
|---|
| 2026.08.24 | ₩49,095 | ₩51,016 | ₩49,095 | ₩50,050 | +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 | ₩48,644 | -3.44% | 4천 |
|---|
| 2026.08.19 | ₩48,107 | ₩50,429 | ₩48,107 | ₩49,385 | +2.66% | 1.9천 |
|---|
| 2026.08.18 | ₩48,081 | ₩49,415 | ₩47,974 | ₩49,113 | +2.15% | 5.2천 |
|---|
| 2026.08.17 | ₩45,706 | ₩45,706 | ₩44,639 | ₩45,332 | -0.82% | 3.3천 |
|---|
| 2026.08.14 | ₩46,480 | ₩46,880 | ₩46,213 | ₩46,504 | +0.05% | 2.6천 |
|---|
| 2026.08.13 | ₩45,973 | ₩45,973 | ₩44,679 | ₩45,637 | -0.73% | 2.8천 |
|---|
| 2026.08.12 | ₩45,599 | ₩46,160 | ₩45,338 | ₩46,127 | +1.16% | 1.7천 |
|---|
| 2026.08.11 | ₩47,227 | ₩47,467 | ₩47,013 | ₩47,432 | +0.44% | 650 |
|---|
| 2026.08.10 | ₩48,134 | ₩48,161 | ₩46,824 | ₩48,153 | +0.04% | 5.3천 |
|---|
| 2026.08.07 | ₩47,147 | ₩49,468 | ₩47,147 | ₩48,043 | +1.90% | 8.2천 |
|---|
| 2026.08.06 | ₩48,908 | ₩48,908 | ₩47,414 | ₩48,473 | -0.89% | 6.4천 |
|---|
| 2026.08.05 | ₩48,561 | ₩49,383 | ₩46,666 | ₩49,127 | +1.16% | 6.7천 |
|---|
| 2026.08.04 | ₩49,255 | ₩49,625 | ₩48,670 | ₩48,748 | -1.03% | 3.8천 |
|---|
| 2026.08.03 | ₩53,177 | ₩53,204 | ₩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 | ₩55,872 | ₩57,099 | ₩51,282 | ₩52,110 | -6.73% | 1.1만 |
|---|
| 2026.07.29 | ₩57,606 | ₩61,875 | ₩56,974 | ₩61,854 | +7.37% | 2.1만 |
|---|
| 2026.07.28 | ₩58,166 | ₩59,258 | ₩56,005 | ₩56,619 | -2.66% | 1만 |
|---|
| 2026.07.27 | ₩53,841 | ₩57,286 | ₩53,841 | ₩54,698 | +1.59% | 9.2천 |
|---|
| 2026.07.24 | ₩52,910 | ₩54,009 | ₩51,936 | ₩53,705 | +1.50% | 8.6천 |
|---|
| 2026.07.23 | ₩50,856 | ₩51,165 | ₩49,495 | ₩50,813 | -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 | ₩48,401 | ₩48,473 | -3.47% | 8.7천 |
|---|
| 2026.07.20 | ₩53,097 | ₩55,045 | ₩52,670 | ₩54,484 | +2.61% | 1만 |
|---|
| 2026.07.17 | ₩57,232 | ₩58,673 | ₩54,164 | ₩55,960 | -2.22% | 3.1만 |
|---|
| 2026.07.16 | ₩54,057 | ₩54,111 | ₩51,336 | ₩52,723 | -2.47% | 8.2만 |
|---|
| 2026.07.15 | ₩48,668 | ₩51,949 | ₩48,561 | ₩50,349 | +3.45% | 2.4만 |
|---|
| 2026.07.14 | ₩47,707 | ₩50,269 | ₩47,707 | ₩50,074 | +4.96% | 7.2천 |
|---|
| 2026.07.13 | ₩47,200 | ₩49,868 | ₩46,827 | ₩49,834 | +5.58% | 7.4천 |
|---|
| 2026.07.10 | ₩46,560 | ₩48,166 | ₩46,320 | ₩46,909 | +0.75% | 4.9천 |
|---|
| 2026.07.09 | ₩45,172 | ₩46,506 | ₩44,799 | ₩46,421 | +2.76% | 1.1만 |
|---|
| 2026.07.08 | ₩48,187 | ₩48,187 | ₩45,839 | ₩46,426 | -3.65% | 2.3만 |
|---|
| 2026.07.07 | ₩46,747 | ₩48,267 | ₩46,346 | ₩47,547 | +1.71% | 1.8만 |
|---|
| 2026.07.06 | ₩45,066 | ₩45,066 | ₩42,157 | ₩43,483 | -3.51% | 4.5천 |
|---|
| 2026.07.02 | ₩44,238 | ₩48,241 | ₩42,451 | ₩47,678 | +7.77% | 9.7천 |
|---|
| 2026.07.01 | ₩41,624 | ₩45,626 | ₩41,624 | ₩45,626 | +9.62% | 2만 |
|---|
| 2026.06.30 | ₩44,479 | ₩44,479 | ₩39,889 | ₩40,049 | -9.96% | 1.9만 |
|---|
| 2026.06.29 | ₩47,179 | ₩49,762 | ₩44,559 | ₩44,687 | -5.28% | 1만 |
|---|
| 2026.06.26 | ₩51,229 | ₩52,296 | ₩48,873 | ₩49,561 | -3.26% | 6천 |
|---|
| 2026.06.25 | ₩45,813 | ₩49,468 | ₩45,813 | ₩49,121 | +7.22% | 7.6천 |
|---|
| 2026.06.24 | ₩49,409 | ₩49,468 | ₩47,734 | ₩47,734 | -3.39% | 5.8천 |
|---|
| 2026.06.23 | ₩48,294 | ₩48,828 | ₩46,827 | ₩48,721 | +0.88% | 2만 |
|---|
| 2026.06.22 | ₩41,357 | ₩43,251 | ₩41,357 | ₩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 | ₩48,828 | ₩51,069 | +1.06% | 2.9천 |
|---|
| 2026.06.16 | ₩49,842 | ₩52,550 | ₩49,842 | ₩52,550 | +5.43% | 2.1천 |
|---|
| 2026.06.15 | ₩50,108 | ₩50,882 | ₩49,095 | ₩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 | ₩57,446 | ₩54,311 | ₩54,959 | -2.89% | 2.3만 |
|---|
| 2026.06.10 | ₩55,298 | ₩58,206 | ₩54,111 | ₩58,206 | +5.26% | 1.5만 |
|---|
| 2026.06.09 | ₩50,962 | ₩58,060 | ₩50,962 | ₩53,548 | +5.07% | 1.1만 |
|---|
| 2026.06.08 | ₩54,591 | ₩54,591 | ₩51,845 | ₩53,468 | -2.06% | 5.7천 |
|---|
| 2026.06.05 | ₩53,284 | ₩57,006 | ₩52,563 | ₩56,832 | +6.66% | 1.3만 |
|---|
| 2026.06.04 | ₩53,230 | ₩53,657 | ₩49,695 | ₩50,143 | -5.80% | 7.5천 |
|---|
| 2026.06.03 | ₩49,193 | ₩51,731 | ₩49,193 | ₩51,731 | +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 | ₩48,988 | ₩52,395 | -1.42% | 9.5천 |
|---|
| 2026.05.29 | ₩54,591 | ₩57,366 | ₩54,591 | ₩56,891 | +4.21% | 5천 |
|---|
| 2026.05.28 | ₩55,685 | ₩57,900 | ₩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 | ₩61,595 | ₩61,635 | ₩59,367 | ₩60,837 | -1.23% | 1.9천 |
|---|
| 2026.05.20 | ₩62,515 | ₩62,515 | ₩62,302 | ₩62,305 | -0.34% | 1.9천 |
|---|
| 2026.05.19 | ₩66,731 | ₩67,372 | ₩64,250 | ₩65,512 | -1.83% | 2.8천 |
|---|
| 2026.05.18 | ₩61,982 | ₩65,637 | ₩61,982 | ₩64,306 | +3.75% | 5천 |
|---|
| 2026.05.15 | ₩62,329 | ₩62,355 | ₩61,128 | ₩61,470 | -1.38% | 5.2천 |
|---|
| 2026.05.14 | ₩62,862 | ₩62,862 | ₩56,875 | ₩58,070 | -7.62% | 5.6천 |
|---|
| 2026.05.13 | ₩65,080 | ₩66,037 | ₩62,542 | ₩63,823 | -1.93% | 3.6천 |
|---|
| 2026.05.12 | ₩64,437 | ₩67,932 | ₩63,583 | ₩64,663 | +0.35% | 3.2천 |
|---|
| 2026.05.11 | ₩61,822 | ₩63,850 | ₩61,822 | ₩62,377 | +0.90% | 4.8천 |
|---|
| 2026.05.08 | ₩59,767 | ₩62,969 | ₩59,154 | ₩60,664 | +1.50% | 1.9만 |
|---|
| 2026.05.07 | ₩59,420 | ₩60,808 | ₩58,166 | ₩59,442 | +0.04% | 4.2천 |
|---|
| 2026.05.06 | ₩60,408 | ₩61,608 | ₩58,302 | ₩58,302 | -3.48% | 9.3천 |
|---|
| 2026.05.05 | ₩64,570 | ₩66,531 | ₩64,570 | ₩66,531 | +3.04% | 1.9천 |
|---|
| 2026.05.04 | ₩63,102 | ₩65,410 | ₩63,102 | ₩64,319 | +1.93% | 1.8천 |
|---|
| 2026.05.01 | ₩64,250 | ₩66,512 | ₩63,761 | ₩65,456 | +1.88% | 1천 |
|---|
| 2026.04.30 | ₩67,025 | ₩69,479 | ₩66,064 | ₩66,064 | -1.43% | 1.6천 |
|---|
| 2026.04.29 | ₩66,758 | ₩67,785 | ₩66,384 | ₩67,033 | +0.41% | 650 |
|---|
| 2026.04.28 | ₩67,238 | ₩69,613 | ₩66,667 | ₩67,428 | +0.28% | 7.1천 |
|---|
| 2026.04.27 | ₩61,902 | ₩64,703 | ₩61,902 | ₩63,468 | +2.53% | 1.4만 |
|---|
| 2026.04.24 | ₩66,478 | ₩66,544 | ₩61,635 | ₩64,527 | -2.93% | 1.3만 |
|---|
| 2026.04.23 | ₩71,467 | ₩72,708 | ₩69,744 | ₩71,633 | +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 | ₩77,938 | +0.52% | 1.7천 |
|---|
| 2026.04.20 | ₩78,018 | ₩78,631 | ₩77,377 | ₩78,631 | +0.79% | 800 |
|---|
| 2026.04.17 | ₩75,243 | ₩79,298 | ₩74,656 | ₩76,897 | +2.20% | 5천 |
|---|
| 2026.04.16 | ₩78,791 | ₩81,379 | ₩77,564 | ₩80,019 | +1.56% | 1.4만 |
|---|
| 2026.04.15 | ₩73,909 | ₩75,856 | ₩73,335 | ₩75,189 | +1.73% | 5.3천 |
|---|
| 2026.04.14 | ₩75,083 | ₩75,243 | ₩73,052 | ₩73,909 | -1.56% | 3.1천 |
|---|
| 2026.04.13 | ₩79,152 | ₩79,432 | ₩77,297 | ₩77,831 | -1.67% | 1.3천 |
|---|
| 2026.04.10 | ₩76,043 | ₩77,809 | ₩75,123 | ₩77,809 | +2.32% | 3.2천 |
|---|
| 2026.04.09 | ₩80,472 | ₩80,526 | ₩78,735 | ₩80,147 | -0.40% | 3.3천 |
|---|
| 2026.04.08 | ₩77,857 | ₩82,313 | ₩76,737 | ₩80,424 | +3.30% | 4.7천 |
|---|
| 2026.04.07 | ₩93,386 | ₩95,254 | ₩91,105 | ₩91,105 | -2.44% | 3.1천 |
|---|
| 2026.04.06 | ₩92,266 | ₩93,907 | ₩92,052 | ₩92,898 | +0.69% | 2.2천 |
|---|
| 2026.04.02 | ₩100,057 | ₩100,057 | ₩92,853 | ₩94,019 | -6.03% | 8.6천 |
|---|
| 2026.04.01 | ₩91,038 | ₩92,559 | ₩88,317 | ₩92,559 | +1.67% | 9.2천 |
|---|
| 2026.03.31 | ₩104,539 | ₩104,806 | ₩94,400 | ₩94,400 | -9.70% | 6.7천 |
|---|
| 2026.03.30 | ₩103,525 | ₩110,169 | ₩103,525 | ₩109,265 | +5.54% | 6천 |
|---|
| 2026.03.27 | ₩104,539 | ₩105,580 | ₩101,418 | ₩103,045 | -1.43% | 5.6천 |
|---|
| 2026.03.26 | ₩98,056 | ₩103,579 | ₩98,056 | ₩103,339 | +5.39% | 6.7천 |
|---|
| 2026.03.25 | ₩92,052 | ₩92,586 | ₩90,451 | ₩92,106 | +0.06% | 6.3천 |
|---|
| 2026.03.24 | ₩99,443 | ₩99,443 | ₩93,520 | ₩94,454 | -5.02% | 9.6천 |
|---|
| 2026.03.23 | ₩100,750 | ₩101,097 | ₩94,187 | ₩97,095 | -3.63% | 2만 |
|---|
| 2026.03.20 | ₩99,096 | ₩104,771 | ₩98,536 | ₩102,938 | +3.88% | 6천 |
|---|
| 2026.03.19 | ₩103,339 | ₩103,339 | ₩97,335 | ₩97,575 | -5.58% | 1.7만 |
|---|
| 2026.03.18 | ₩92,853 | ₩96,615 | ₩92,452 | ₩96,615 | +4.05% | 2.3천 |
|---|
| 2026.03.17 | ₩97,335 | ₩97,896 | ₩93,413 | ₩93,493 | -3.95% | 6.2천 |
|---|
| 2026.03.16 | ₩97,655 | ₩97,655 | ₩95,366 | ₩97,159 | -0.51% | 4.2천 |
|---|
| 2026.03.13 | ₩95,574 | ₩99,496 | ₩95,094 | ₩98,216 | +2.76% | 5.3천 |
|---|
| 2026.03.12 | ₩94,854 | ₩99,496 | ₩94,854 | ₩99,496 | +4.89% | 1.2만 |
|---|
| 2026.03.11 | ₩90,291 | ₩92,372 | ₩89,251 | ₩90,451 | +0.18% | 4.9만 |
|---|
| 2026.03.10 | ₩93,653 | ₩95,414 | ₩91,332 | ₩94,606 | +1.02% | 5.7천 |
|---|
| 2026.03.09 | ₩101,017 | ₩103,018 | ₩93,253 | ₩93,413 | -7.53% | 9.9천 |
|---|
| 2026.03.06 | ₩97,015 | ₩99,817 | ₩94,454 | ₩99,336 | +2.39% | 8.8천 |
|---|
| 2026.03.05 | ₩91,012 | ₩96,455 | ₩89,491 | ₩91,332 | +0.35% | 1.4만 |
|---|
| 2026.03.04 | ₩89,811 | ₩91,092 | ₩87,890 | ₩89,571 | -0.27% | 4천 |
|---|
| 2026.03.03 | ₩93,013 | ₩96,054 | ₩91,012 | ₩91,972 | -1.12% | 2만 |
|---|
| 2026.03.02 | ₩86,049 | ₩86,129 | ₩83,007 | ₩84,688 | -1.58% | 8.8천 |
|---|
| 2026.02.27 | ₩84,288 | ₩84,368 | ₩81,406 | ₩82,263 | -2.40% | 4천 |
|---|
| 2026.02.26 | ₩78,364 | ₩83,968 | ₩78,124 | ₩81,166 | +3.58% | 2.2만 |
|---|
| 2026.02.25 | ₩76,043 | ₩78,044 | ₩75,811 | ₩76,924 | +1.16% | 5.4천 |
|---|
| 2026.02.24 | ₩80,766 | ₩81,886 | ₩76,363 | ₩77,724 | -3.77% | 1.9만 |
|---|
| 2026.02.23 | ₩85,809 | ₩86,449 | ₩83,567 | ₩85,168 | -0.75% | 4.7천 |
|---|
| 2026.02.20 | ₩89,811 | ₩89,811 | ₩84,048 | ₩84,608 | -5.79% | 5.4천 |
|---|
| 2026.02.19 | ₩90,371 | ₩91,012 | ₩89,251 | ₩89,491 | -0.97% | 4.8천 |
|---|
| 2026.02.18 | ₩88,050 | ₩89,251 | ₩85,569 | ₩89,010 | +1.09% | 7.7천 |
|---|
| 2026.02.17 | ₩90,131 | ₩90,852 | ₩87,338 | ₩87,970 | -2.40% | 4.9천 |
|---|
| 2026.02.13 | ₩86,289 | ₩89,411 | ₩84,992 | ₩87,322 | +1.20% | 7.5천 |
|---|
| 2026.02.12 | ₩81,246 | ₩87,730 | ₩81,166 | ₩86,049 | +5.91% | 1.5만 |
|---|
| 2026.02.11 | ₩85,408 | ₩86,289 | ₩80,926 | ₩83,407 | -2.34% | 2.6만 |
|---|
| 2026.02.10 | ₩88,450 | ₩92,292 | ₩88,130 | ₩89,563 | +1.26% | 7.5천 |
|---|
| 2026.02.09 | ₩96,054 | ₩96,054 | ₩90,852 | ₩93,277 | -2.89% | 4.4천 |
|---|
| 2026.02.06 | ₩103,259 | ₩103,739 | ₩96,135 | ₩96,519 | -6.53% | 8.8천 |
|---|
| 2026.02.05 | ₩113,905 | ₩114,385 | ₩106,460 | ₩108,862 | -4.43% | 6.9천 |
|---|
| 2026.02.04 | ₩106,540 | ₩115,265 | ₩104,059 | ₩111,775 | +4.91% | 6.8천 |
|---|
| 2026.02.03 | ₩100,057 | ₩108,301 | ₩100,057 | ₩105,588 | +5.53% | 3.9천 |
|---|
| 2026.02.02 | ₩109,662 | ₩109,662 | ₩100,697 | ₩102,386 | -6.64% | 3.9천 |
|---|
| 2026.01.30 | ₩106,060 | ₩110,062 | ₩104,379 | ₩109,342 | +3.09% | 5.3천 |
|---|
| 2026.01.29 | ₩103,979 | ₩110,295 | ₩101,578 | ₩104,059 | +0.08% | 4.2천 |
|---|
| 2026.01.28 | ₩101,818 | ₩104,139 | ₩100,537 | ₩102,290 | +0.46% | 4.2천 |
|---|
| 2026.01.27 | ₩106,300 | ₩106,620 | ₩103,339 | ₩104,643 | -1.56% | 3.6천 |
|---|
| 2026.01.26 | ₩109,182 | ₩109,518 | ₩107,261 | ₩108,269 | -0.84% | 2.1천 |
|---|
| 2026.01.23 | ₩107,821 | ₩107,933 | ₩105,740 | ₩107,405 | -0.39% | 2.5천 |
|---|
| 2026.01.22 | ₩108,061 | ₩112,168 | ₩107,333 | ₩112,168 | +3.80% | 3.4천 |
|---|
| 2026.01.21 | ₩111,823 | ₩112,864 | ₩107,869 | ₩111,984 | +0.14% | 3.1천 |
|---|
| 2026.01.20 | ₩103,899 | ₩112,064 | ₩103,339 | ₩112,064 | +7.86% | 1.2만 |
|---|
| 2026.01.16 | ₩101,257 | ₩103,499 | ₩98,696 | ₩103,307 | +2.02% | 7.3천 |
|---|
| 2026.01.15 | ₩103,339 | ₩105,900 | ₩96,935 | ₩103,339 | 0.00% | 4.6만 |
|---|
| 2026.01.14 | ₩113,184 | ₩115,017 | ₩112,784 | ₩113,664 | +0.42% | 3천 |
|---|
| 2026.01.13 | ₩109,342 | ₩110,927 | ₩108,061 | ₩110,927 | +1.45% | 1.8천 |
|---|
| 2026.01.12 | ₩116,866 | ₩117,667 | ₩109,342 | ₩110,359 | -5.57% | 2.2천 |
|---|
| 2026.01.09 | ₩119,828 | ₩119,828 | ₩116,466 | ₩116,466 | -2.81% | 1.7천 |
|---|
| 2026.01.08 | ₩116,546 | ₩121,989 | ₩116,546 | ₩120,404 | +3.31% | 3.2천 |
|---|
| 2026.01.07 | ₩115,185 | ₩120,148 | ₩115,185 | ₩120,148 | +4.31% | 1.8천 |
|---|
| 2026.01.06 | ₩111,263 | ₩115,666 | ₩109,982 | ₩114,017 | +2.47% | 2.9천 |
|---|
| 2026.01.05 | ₩111,263 | ₩117,923 | ₩111,263 | ₩117,923 | +5.99% | 3.9천 |
|---|
| 2026.01.02 | ₩123,270 | ₩123,910 | ₩118,387 | ₩119,780 | -2.83% | 2.9천 |
|---|
| 2025.12.31 | ₩133,436 | ₩133,836 | ₩130,794 | ₩133,612 | +0.13% | 2천 |
|---|
| 2025.12.30 | ₩135,597 | ₩137,470 | ₩134,716 | ₩137,470 | +1.38% | 800 |
|---|
| 2025.12.29 | ₩135,517 | ₩138,238 | ₩135,517 | ₩136,605 | +0.80% | 483 |
|---|
| 2025.12.26 | ₩137,278 | ₩137,278 | ₩134,396 | ₩134,812 | -1.80% | 367 |
|---|
| 2025.12.24 | ₩139,439 | ₩140,079 | ₩138,358 | ₩138,358 | -0.77% | 583 |
|---|
| 2025.12.23 | ₩142,721 | ₩143,842 | ₩139,439 | ₩140,007 | -1.90% | 383 |
|---|
| 2025.12.22 | ₩144,322 | ₩144,802 | ₩143,842 | ₩144,250 | -0.05% | 183 |
|---|
| 2025.12.19 | ₩148,732 | ₩148,732 | ₩147,516 | ₩147,516 | -0.82% | 383 |
|---|
| 2025.12.18 | ₩154,167 | ₩154,888 | ₩150,085 | ₩152,294 | -1.21% | 717 |
|---|
| 2025.12.17 | ₩149,845 | ₩163,573 | ₩149,845 | ₩162,124 | +8.19% | 1.4천 |
|---|
| 2025.12.16 | ₩150,886 | ₩154,488 | ₩150,886 | ₩151,262 | +0.25% | 233 |
|---|
| 2025.12.15 | ₩146,803 | ₩150,413 | ₩146,163 | ₩150,413 | +2.46% | 450 |
|---|
| 2025.12.12 | ₩140,240 | ₩146,243 | ₩140,240 | ₩146,243 | +4.28% | 1.2천 |
|---|
| 2025.12.11 | ₩135,277 | ₩136,718 | ₩134,716 | ₩134,796 | -0.36% | 1.1천 |
|---|
| 2025.12.10 | ₩136,077 | ₩136,077 | ₩128,433 | ₩130,714 | -3.94% | 817 |
|---|
| 2025.12.09 | ₩140,464 | ₩140,464 | ₩135,917 | ₩136,549 | -2.79% | 450 |
|---|
| 2025.12.08 | ₩141,120 | ₩141,120 | ₩138,238 | ₩138,238 | -2.04% | 800 |
|---|
| 2025.12.05 | ₩140,840 | ₩145,723 | ₩139,519 | ₩145,723 | +3.47% | 400 |
|---|
| 2025.12.04 | ₩147,684 | ₩147,692 | ₩147,684 | ₩147,692 | +0.01% | 33 |
|---|
| 2025.12.03 | ₩145,186 | ₩145,186 | ₩145,186 | ₩145,186 | 0.00% | 17 |
|---|
| 2025.12.02 | ₩146,563 | ₩148,324 | ₩146,563 | ₩147,996 | +0.98% | 4.7천 |
|---|
| 2025.12.01 | ₩151,766 | ₩152,358 | ₩149,925 | ₩152,358 | +0.39% | 433 |
|---|
| 2025.11.28 | ₩149,125 | ₩149,405 | ₩149,125 | ₩149,405 | +0.19% | 17 |
|---|
| 2025.11.26 | ₩149,605 | ₩152,326 | ₩148,332 | ₩149,693 | +0.06% | 1천 |
|---|
| 2025.11.25 | ₩161,932 | ₩161,932 | ₩155,832 | ₩155,832 | -3.77% | 233 |
|---|
| 2025.11.24 | ₩164,493 | ₩164,493 | ₩156,401 | ₩156,401 | -4.92% | 217 |
|---|
| 2025.11.21 | ₩172,978 | ₩176,324 | ₩163,613 | ₩168,520 | -2.58% | 1.4천 |
|---|
| 2025.11.20 | ₩158,090 | ₩165,054 | ₩158,090 | ₩164,565 | +4.10% | 700 |
|---|
| 2025.11.19 | ₩165,534 | ₩165,534 | ₩159,130 | ₩159,130 | -3.87% | 1.3천 |
|---|
| 2025.11.18 | ₩165,294 | ₩165,854 | ₩164,133 | ₩164,133 | -0.70% | 950 |
|---|