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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩35,767 | ₩40,128 | ₩34,497 | ₩39,685 | +10.95% | 7.6만 |
| 2026.09.28–2026.10.02 | ₩39,847 | ₩40,610 | ₩36,316 | ₩36,396 | -8.66% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩42,362 | ₩42,362 | ₩39,941 | ₩40,306 | -4.85% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩47,418 | ₩48,420 | ₩43,837 | ₩43,837 | -7.55% | 2.1만 |
| 2026.09.08–2026.09.11 | ₩43,445 | ₩45,893 | ₩42,723 | ₩44,458 | +2.33% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩47,191 | ₩49,839 | ₩45,425 | ₩45,430 | -3.73% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩49,224 | ₩51,150 | ₩45,666 | ₩48,017 | -2.45% | 1.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,826 |
| ₩50,561 |
| ₩44,756 |
| ₩48,108 |
| +4.98% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩48,261 | ₩48,287 | ₩44,796 | ₩46,626 | -3.39% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,317 | ₩53,343 | ₩46,789 | ₩48,170 | -9.65% | 2.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,983 | ₩62,038 | ₩48,301 | ₩52,001 | -3.67% | 5.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,236 | ₩55,189 | ₩48,528 | ₩53,846 | +1.15% | 4.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,324 | ₩58,828 | ₩46,950 | ₩56,107 | +18.56% | 15.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,184 | ₩48,394 | ₩42,268 | ₩47,033 | +4.09% | 6만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,303 | ₩49,892 | ₩39,994 | ₩47,803 | +1.06% | 5.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,466 | ₩52,434 | ₩41,466 | ₩49,692 | +19.84% | 4.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,240 | ₩52,688 | ₩43,766 | ₩44,194 | -12.03% | 3만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,735 | ₩58,359 | ₩51,096 | ₩54,031 | -1.29% | 6만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,290 | ₩57,156 | ₩49,117 | ₩56,982 | +6.93% | 4만 |
|---|
| 2026.05.26–2026.05.29 | ₩59,015 | ₩59,577 | ₩54,735 | ₩57,041 | -3.35% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,145 | ₩67,549 | ₩59,523 | ₩61,770 | -0.60% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,984 | ₩68,111 | ₩57,025 | ₩61,631 | -0.57% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,268 | ₩66,706 | ₩58,319 | ₩60,823 | -3.86% | 3.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,065 | ₩69,796 | ₩62,065 | ₩65,628 | +5.74% | 2.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩78,223 | ₩79,186 | ₩61,797 | ₩64,697 | -17.29% | 2.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩79,360 | ₩81,594 | ₩73,244 | ₩77,099 | -2.85% | 2.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,508 | ₩95,505 | ₩75,320 | ₩78,014 | -15.67% | 1.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩103,798 | ₩110,459 | ₩88,549 | ₩94,266 | -9.18% | 3만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,016 | ₩105,858 | ₩90,689 | ₩103,316 | +2.28% | 4.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩97,912 | ₩105,047 | ₩92,696 | ₩103,209 | +5.41% | 3.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩101,283 | ₩103,289 | ₩89,485 | ₩98,474 | -2.77% | 8.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩86,275 | ₩100,079 | ₩83,225 | ₩99,598 | +15.44% | 5.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩86,034 | ₩86,676 | ₩76,010 | ₩82,479 | -4.13% | 5.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩90,368 | ₩91,251 | ₩84,269 | ₩84,831 | -6.13% | 2.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,307 | ₩96,307 | ₩81,139 | ₩87,551 | -9.09% | 6만 |
|---|
| 2026.02.02–2026.02.06 | ₩109,951 | ₩115,569 | ₩96,387 | ₩96,773 | -11.99% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩109,469 | ₩110,585 | ₩100,802 | ₩109,630 | +0.15% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩104,172 | ₩113,161 | ₩103,610 | ₩107,688 | +3.37% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩117,174 | ₩117,976 | ₩97,190 | ₩103,578 | -11.60% | 6만 |
|---|
| 2026.01.05–2026.01.09 | ₩111,556 | ₩122,310 | ₩110,272 | ₩116,772 | +4.68% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩135,873 | ₩138,602 | ₩118,699 | ₩120,095 | -11.61% | 6.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩144,702 | ₩145,183 | ₩134,750 | ₩135,167 | -6.59% | 1.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩147,190 | ₩164,003 | ₩146,547 | ₩147,904 | +0.49% | 3.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩141,491 | ₩146,628 | ₩128,771 | ₩146,628 | +3.63% | 4.4천 |
|---|
| 2025.12.01–2025.12.05 | ₩152,165 | ₩152,759 | ₩139,886 | ₩146,106 | -3.98% | 5.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩164,926 | ₩164,926 | ₩148,722 | ₩149,798 | -9.17% | 1.5천 |
|---|
| 2025.11.18–2025.11.21 | ₩165,729 | ₩176,788 | ₩158,506 | ₩168,963 | +1.95% | 4.3천 |
|---|