시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long TEM Daily ETF 과거 주가
Tradr 2X Long TEM Daily ETF · TEMT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long TEM Daily ETF · TEMT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,049 | ₩40,132 | ₩36,204 | ₩38,108 | +2.86% | 56만 |
| 2026.10.08 | ₩36,097 | ₩36,667 | ₩33,590 | ₩36,419 | +0.89% | 34.3만 |
| 2026.10.07 | ₩37,451 | ₩40,227 | ₩35,722 | ₩37,331 | -0.32% | 61.7만 |
| 2026.10.06 | ₩56,318 | ₩59,764 | ₩38,437 | ₩39,288 | -30.24% | 98.4만 |
| 2026.10.05 | ₩45,792 | ₩54,434 | ₩45,443 | ₩54,011 | +17.95% | 40.4만 |
| 2026.10.02 | ₩46,610 | ₩50,069 | ₩44,853 | ₩46,194 | -0.89% | 15.4만 |
| 2026.10.01 | ₩52,939 | ₩53,314 | ₩45,255 | ₩46,006 | -13.10% | 27.1만 |
| 2026.09.30 | ₩55,064 | ₩58,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,858 |
| -4.01% |
| 11만 |
| 2026.09.29 | ₩57,981 | ₩62,352 | ₩52,845 | ₩53,851 | -7.12% | 23만 |
|---|
| 2026.09.28 | ₩55,527 | ₩58,852 | ₩54,601 | ₩56,935 | +2.54% | 12.1만 |
|---|
| 2026.09.25 | ₩54,963 | ₩57,484 | ₩50,906 | ₩56,948 | +3.61% | 25.7만 |
|---|
| 2026.09.24 | ₩44,907 | ₩53,718 | ₩44,317 | ₩53,287 | +18.66% | 33.5만 |
|---|
| 2026.09.23 | ₩46,637 | ₩49,466 | ₩45,738 | ₩46,556 | -0.17% | 16.1만 |
|---|
| 2026.09.22 | ₩48,393 | ₩49,613 | ₩45,993 | ₩47,428 | -2.00% | 14.2만 |
|---|
| 2026.09.21 | ₩49,412 | ₩51,142 | ₩47,358 | ₩48,246 | -2.36% | 11.8만 |
|---|
| 2026.09.18 | ₩52,429 | ₩53,247 | ₩46,093 | ₩48,339 | -7.80% | 15.9만 |
|---|
| 2026.09.17 | ₩42,091 | ₩52,429 | ₩42,091 | ₩51,289 | +21.85% | 38.9만 |
|---|
| 2026.09.16 | ₩38,303 | ₩41,300 | ₩37,854 | ₩39,785 | +3.87% | 17.8만 |
|---|
| 2026.09.15 | ₩31,230 | ₩38,497 | ₩31,230 | ₩38,470 | +23.19% | 24.3만 |
|---|
| 2026.09.14 | ₩27,676 | ₩32,222 | ₩27,582 | ₩31,645 | +14.34% | 11.3만 |
|---|
| 2026.09.11 | ₩28,977 | ₩29,875 | ₩28,159 | ₩28,628 | -1.20% | 10만 |
|---|
| 2026.09.10 | ₩29,218 | ₩30,760 | ₩27,716 | ₩28,293 | -3.17% | 15.2만 |
|---|
| 2026.09.09 | ₩33,120 | ₩34,877 | ₩30,666 | ₩30,961 | -6.52% | 15.2만 |
|---|
| 2026.09.08 | ₩34,448 | ₩35,742 | ₩33,174 | ₩34,273 | -0.51% | 10.8만 |
|---|
| 2026.09.04 | ₩35,386 | ₩35,869 | ₩33,000 | ₩34,528 | -2.43% | 13.3만 |
|---|
| 2026.09.03 | ₩32,812 | ₩34,662 | ₩31,082 | ₩34,589 | +5.41% | 16만 |
|---|
| 2026.09.02 | ₩32,865 | ₩37,076 | ₩29,969 | ₩31,860 | -3.06% | 22.8만 |
|---|
| 2026.09.01 | ₩35,172 | ₩35,172 | ₩31,109 | ₩32,141 | -8.62% | 11.4만 |
|---|
| 2026.08.31 | ₩32,517 | ₩34,555 | ₩30,452 | ₩33,026 | +1.57% | 16.5만 |
|---|
| 2026.08.28 | ₩39,543 | ₩42,149 | ₩33,817 | ₩33,978 | -14.07% | 24.7만 |
|---|
| 2026.08.27 | ₩39,382 | ₩43,217 | ₩39,074 | ₩42,144 | +7.01% | 16.5만 |
|---|
| 2026.08.26 | ₩38,444 | ₩41,420 | ₩38,377 | ₩39,516 | +2.79% | 12.8만 |
|---|
| 2026.08.25 | ₩37,545 | ₩41,970 | ₩34,339 | ₩39,798 | +6.00% | 44.5만 |
|---|
| 2026.08.24 | ₩41,554 | ₩43,653 | ₩36,706 | ₩36,942 | -11.10% | 33.5만 |
|---|
| 2026.08.21 | ₩36,580 | ₩45,322 | ₩36,580 | ₩45,121 | +23.35% | 59.6만 |
|---|
| 2026.08.20 | ₩33,268 | ₩40,576 | ₩32,946 | ₩38,095 | +14.51% | 93만 |
|---|
| 2026.08.19 | ₩27,864 | ₩33,026 | ₩26,791 | ₩32,383 | +16.22% | 71.8만 |
|---|
| 2026.08.18 | ₩22,876 | ₩23,372 | ₩21,910 | ₩21,910 | -4.22% | 10.2만 |
|---|
| 2026.08.17 | ₩23,855 | ₩25,115 | ₩23,171 | ₩24,109 | +1.07% | 21.7만 |
|---|
| 2026.08.14 | ₩26,134 | ₩26,282 | ₩24,190 | ₩24,344 | -6.85% | 22.3만 |
|---|
| 2026.08.13 | ₩26,925 | ₩27,944 | ₩26,174 | ₩26,764 | -0.60% | 7.6만 |
|---|
| 2026.08.12 | ₩28,333 | ₩29,299 | ₩26,306 | ₩26,925 | -4.97% | 9.9만 |
|---|
| 2026.08.11 | ₩26,979 | ₩28,856 | ₩25,558 | ₩28,011 | +3.83% | 7.6만 |
|---|
| 2026.08.10 | ₩24,069 | ₩28,870 | ₩24,069 | ₩27,448 | +14.04% | 22.2만 |
|---|
| 2026.08.07 | ₩20,703 | ₩24,901 | ₩20,703 | ₩24,686 | +19.24% | 17.6만 |
|---|
| 2026.08.06 | ₩18,773 | ₩20,087 | ₩18,504 | ₩19,524 | +4.00% | 10.6만 |
|---|
| 2026.08.05 | ₩20,087 | ₩21,293 | ₩19,644 | ₩20,046 | -0.20% | 14.3만 |
|---|
| 2026.08.04 | ₩20,315 | ₩20,922 | ₩18,907 | ₩20,489 | +0.86% | 23.3만 |
|---|
| 2026.08.03 | ₩17,606 | ₩20,496 | ₩16,694 | ₩19,564 | +11.12% | 17.2만 |
|---|
| 2026.07.31 | ₩19,832 | ₩19,832 | ₩16,641 | ₩17,861 | -9.94% | 24.1만 |
|---|
| 2026.07.30 | ₩16,359 | ₩18,287 | ₩16,144 | ₩18,089 | +10.57% | 19.2만 |
|---|
| 2026.07.29 | ₩16,962 | ₩17,807 | ₩15,855 | ₩16,037 | -5.45% | 14.7만 |
|---|
| 2026.07.28 | ₩16,667 | ₩17,324 | ₩15,447 | ₩17,123 | +2.74% | 19.5만 |
|---|
| 2026.07.27 | ₩17,921 | ₩18,330 | ₩16,480 | ₩17,137 | -4.38% | 22.5만 |
|---|
| 2026.07.24 | ₩20,167 | ₩20,234 | ₩16,962 | ₩17,003 | -15.69% | 28.3만 |
|---|
| 2026.07.23 | ₩20,033 | ₩21,106 | ₩19,444 | ₩19,738 | -1.47% | 50.6만 |
|---|
| 2026.07.22 | ₩22,460 | ₩22,460 | ₩20,355 | ₩20,797 | -7.40% | 41.2만 |
|---|
| 2026.07.21 | ₩22,393 | ₩23,546 | ₩21,629 | ₩22,554 | +0.72% | 23만 |
|---|
| 2026.07.20 | ₩23,627 | ₩23,627 | ₩21,146 | ₩22,152 | -6.24% | 51.7만 |
|---|
| 2026.07.17 | ₩25,893 | ₩27,140 | ₩24,941 | ₩26,201 | +1.19% | 13.4만 |
|---|
| 2026.07.16 | ₩31,310 | ₩31,900 | ₩26,376 | ₩27,247 | -12.98% | 14.8만 |
|---|
| 2026.07.15 | ₩33,502 | ₩34,300 | ₩30,532 | ₩31,377 | -6.34% | 9.8만 |
|---|
| 2026.07.14 | ₩30,586 | ₩33,321 | ₩29,647 | ₩32,865 | +7.45% | 12만 |
|---|
| 2026.07.13 | ₩32,638 | ₩32,638 | ₩29,111 | ₩30,003 | -8.07% | 15.1만 |
|---|
| 2026.07.10 | ₩38,035 | ₩38,149 | ₩31,940 | ₩32,718 | -13.98% | 15.1만 |
|---|
| 2026.07.09 | ₩31,350 | ₩37,290 | ₩30,948 | ₩36,593 | +16.72% | 18만 |
|---|
| 2026.07.08 | ₩32,919 | ₩35,360 | ₩30,519 | ₩31,806 | -3.38% | 19.3만 |
|---|
| 2026.07.07 | ₩36,124 | ₩37,934 | ₩33,757 | ₩35,225 | -2.49% | 14.4만 |
|---|
| 2026.07.06 | ₩35,695 | ₩37,304 | ₩33,576 | ₩35,936 | +0.68% | 11.2만 |
|---|
| 2026.07.02 | ₩36,137 | ₩38,725 | ₩33,791 | ₩35,319 | -2.26% | 27.9만 |
|---|
| 2026.07.01 | ₩32,343 | ₩38,752 | ₩32,343 | ₩37,062 | +14.59% | 47.8만 |
|---|
| 2026.06.30 | ₩32,852 | ₩34,461 | ₩31,124 | ₩32,933 | +0.24% | 25.5만 |
|---|
| 2026.06.29 | ₩32,101 | ₩34,729 | ₩29,500 | ₩33,214 | +3.47% | 31.3만 |
|---|
| 2026.06.26 | ₩29,285 | ₩32,030 | ₩28,306 | ₩30,901 | +5.52% | 28.9만 |
|---|
| 2026.06.25 | ₩27,582 | ₩30,412 | ₩27,341 | ₩29,553 | +7.15% | 46.1만 |
|---|
| 2026.06.24 | ₩23,345 | ₩27,247 | ₩23,345 | ₩26,590 | +13.90% | 37.4만 |
|---|
| 2026.06.23 | ₩21,642 | ₩24,592 | ₩21,642 | ₩23,372 | +7.99% | 27만 |
|---|
| 2026.06.22 | ₩24,833 | ₩26,040 | ₩22,527 | ₩22,836 | -8.05% | 39.8만 |
|---|
| 2026.06.18 | ₩25,048 | ₩25,920 | ₩23,895 | ₩25,812 | +3.05% | 17.4만 |
|---|
| 2026.06.17 | ₩25,021 | ₩27,690 | ₩23,754 | ₩23,881 | -4.56% | 37만 |
|---|
| 2026.06.16 | ₩27,207 | ₩29,419 | ₩25,571 | ₩25,745 | -5.37% | 19.9만 |
|---|
| 2026.06.15 | ₩25,008 | ₩28,360 | ₩24,297 | ₩27,448 | +9.76% | 44.5만 |
|---|
| 2026.06.12 | ₩25,025 | ₩25,186 | ₩22,473 | ₩23,077 | -7.79% | 31.3만 |
|---|
| 2026.06.11 | ₩24,123 | ₩24,994 | ₩22,527 | ₩24,994 | +3.61% | 23.9만 |
|---|
| 2026.06.10 | ₩23,023 | ₩27,671 | ₩23,023 | ₩24,673 | +7.16% | 34만 |
|---|
| 2026.06.09 | ₩23,962 | ₩24,699 | ₩20,750 | ₩24,136 | +0.73% | 28.1만 |
|---|
| 2026.06.08 | ₩23,278 | ₩24,016 | ₩21,763 | ₩24,016 | +3.17% | 22.9만 |
|---|
| 2026.06.05 | ₩27,073 | ₩27,985 | ₩21,322 | ₩21,883 | -19.17% | 44.3만 |
|---|
| 2026.06.04 | ₩22,661 | ₩29,993 | ₩22,661 | ₩28,186 | +24.38% | 87.3만 |
|---|
| 2026.06.03 | ₩24,927 | ₩24,927 | ₩22,380 | ₩23,707 | -4.90% | 55.4만 |
|---|
| 2026.06.02 | ₩28,025 | ₩28,414 | ₩25,678 | ₩25,960 | -7.37% | 46.5만 |
|---|
| 2026.06.01 | ₩25,946 | ₩31,404 | ₩24,760 | ₩29,406 | +13.33% | 77.7만 |
|---|
| 2026.05.29 | ₩30,170 | ₩30,291 | ₩25,041 | ₩26,831 | -11.07% | 120.2만 |
|---|
| 2026.05.28 | ₩23,868 | ₩28,534 | ₩23,600 | ₩27,850 | +16.69% | 67.8만 |
|---|
| 2026.05.27 | ₩23,198 | ₩24,009 | ₩21,991 | ₩23,694 | +2.14% | 28.6만 |
|---|
| 2026.05.26 | ₩23,533 | ₩24,673 | ₩22,768 | ₩23,238 | -1.25% | 31.5만 |
|---|
| 2026.05.22 | ₩23,184 | ₩24,284 | ₩22,380 | ₩22,862 | -1.39% | 21.6만 |
|---|
| 2026.05.21 | ₩21,736 | ₩23,090 | ₩21,200 | ₩22,970 | +5.68% | 23.5만 |
|---|
| 2026.05.20 | ₩21,816 | ₩22,514 | ₩20,958 | ₩22,514 | +3.20% | 17.2만 |
|---|
| 2026.05.19 | ₩20,006 | ₩22,561 | ₩19,443 | ₩22,192 | +10.92% | 29만 |
|---|
| 2026.05.18 | ₩20,998 | ₩22,272 | ₩19,942 | ₩20,315 | -3.26% | 27.9만 |
|---|
| 2026.05.15 | ₩21,602 | ₩21,870 | ₩20,449 | ₩20,744 | -3.97% | 28.7만 |
|---|
| 2026.05.14 | ₩22,742 | ₩23,613 | ₩21,870 | ₩22,326 | -1.83% | 29.7만 |
|---|
| 2026.05.13 | ₩23,399 | ₩23,399 | ₩22,018 | ₩22,728 | -2.87% | 21.1만 |
|---|
| 2026.05.12 | ₩24,954 | ₩24,954 | ₩22,447 | ₩23,640 | -5.27% | 40.7만 |
|---|
| 2026.05.11 | ₩26,376 | ₩26,376 | ₩24,565 | ₩25,209 | -4.42% | 31.7만 |
|---|
| 2026.05.08 | ₩26,416 | ₩26,791 | ₩23,573 | ₩26,657 | +0.91% | 48.8만 |
|---|
| 2026.05.07 | ₩31,082 | ₩31,082 | ₩25,584 | ₩26,402 | -15.06% | 52.3만 |
|---|
| 2026.05.06 | ₩28,829 | ₩31,350 | ₩25,209 | ₩30,961 | +7.40% | 53.9만 |
|---|
| 2026.05.05 | ₩33,523 | ₩34,421 | ₩30,707 | ₩32,007 | -4.52% | 35.9만 |
|---|
| 2026.05.04 | ₩32,275 | ₩34,488 | ₩31,913 | ₩34,045 | +5.48% | 15.3만 |
|---|
| 2026.05.01 | ₩33,053 | ₩34,394 | ₩31,417 | ₩33,040 | -0.04% | 16.7만 |
|---|
| 2026.04.30 | ₩28,092 | ₩33,576 | ₩28,092 | ₩33,362 | +18.76% | 24.8만 |
|---|
| 2026.04.29 | ₩28,870 | ₩28,896 | ₩26,295 | ₩27,690 | -4.09% | 17.4만 |
|---|
| 2026.04.28 | ₩28,990 | ₩29,620 | ₩28,049 | ₩28,896 | -0.32% | 14.6만 |
|---|
| 2026.04.27 | ₩29,768 | ₩31,684 | ₩29,594 | ₩30,613 | +2.84% | 20.3만 |
|---|
| 2026.04.24 | ₩30,036 | ₩30,573 | ₩28,239 | ₩30,130 | +0.31% | 15.8만 |
|---|
| 2026.04.23 | ₩32,798 | ₩32,852 | ₩27,408 | ₩29,178 | -11.04% | 39.7만 |
|---|
| 2026.04.22 | ₩35,306 | ₩36,593 | ₩33,541 | ₩34,340 | -2.73% | 24.8만 |
|---|
| 2026.04.21 | ₩36,231 | ₩37,304 | ₩33,194 | ₩33,952 | -6.29% | 31.8만 |
|---|
| 2026.04.20 | ₩33,469 | ₩37,361 | ₩33,455 | ₩35,775 | +6.89% | 28.7만 |
|---|
| 2026.04.17 | ₩36,861 | ₩36,875 | ₩33,724 | ₩35,011 | -5.02% | 42.4만 |
|---|
| 2026.04.16 | ₩37,478 | ₩37,693 | ₩31,256 | ₩33,388 | -10.91% | 56만 |
|---|
| 2026.04.15 | ₩28,642 | ₩35,748 | ₩28,642 | ₩35,748 | +24.81% | 48.5만 |
|---|
| 2026.04.14 | ₩25,879 | ₩28,025 | ₩25,879 | ₩28,025 | +8.29% | 30.9만 |
|---|
| 2026.04.13 | ₩20,992 | ₩24,745 | ₩20,972 | ₩24,270 | +15.62% | 30.8만 |
|---|
| 2026.04.10 | ₩23,694 | ₩24,176 | ₩20,690 | ₩21,320 | -10.02% | 27.9만 |
|---|
| 2026.04.09 | ₩25,491 | ₩25,544 | ₩22,366 | ₩22,541 | -11.57% | 52.8만 |
|---|
| 2026.04.08 | ₩28,856 | ₩29,513 | ₩25,484 | ₩26,268 | -8.97% | 20.8만 |
|---|
| 2026.04.07 | ₩25,196 | ₩25,638 | ₩23,868 | ₩25,276 | +0.32% | 10만 |
|---|
| 2026.04.06 | ₩26,335 | ₩27,113 | ₩25,893 | ₩26,013 | -1.22% | 8.5만 |
|---|
| 2026.04.02 | ₩23,184 | ₩26,818 | ₩22,701 | ₩25,933 | +11.86% | 14.5만 |
|---|
| 2026.04.01 | ₩24,673 | ₩26,177 | ₩24,673 | ₩25,745 | +4.35% | 17.4만 |
|---|
| 2026.03.31 | ₩21,850 | ₩24,109 | ₩21,615 | ₩23,868 | +9.24% | 43.3만 |
|---|
| 2026.03.30 | ₩21,173 | ₩21,786 | ₩20,395 | ₩20,945 | -1.08% | 11.1만 |
|---|
| 2026.03.27 | ₩23,935 | ₩23,935 | ₩20,918 | ₩21,347 | -10.81% | 22.2만 |
|---|
| 2026.03.26 | ₩25,088 | ₩26,791 | ₩24,270 | ₩24,498 | -2.35% | 24.5만 |
|---|
| 2026.03.25 | ₩29,634 | ₩30,304 | ₩25,343 | ₩25,866 | -12.71% | 30.1만 |
|---|
| 2026.03.24 | ₩27,649 | ₩28,762 | ₩27,180 | ₩28,239 | +2.13% | 9.1만 |
|---|
| 2026.03.23 | ₩26,818 | ₩29,366 | ₩26,818 | ₩28,454 | +6.10% | 21.9만 |
|---|
| 2026.03.20 | ₩27,864 | ₩28,796 | ₩25,276 | ₩26,228 | -5.87% | 11.2만 |
|---|
| 2026.03.19 | ₩26,818 | ₩28,963 | ₩26,000 | ₩28,132 | +4.90% | 20.9만 |
|---|
| 2026.03.18 | ₩29,996 | ₩30,331 | ₩28,159 | ₩28,253 | -5.81% | 30만 |
|---|
| 2026.03.17 | ₩31,431 | ₩32,121 | ₩30,505 | ₩30,747 | -2.18% | 17.1만 |
|---|
| 2026.03.16 | ₩31,310 | ₩32,994 | ₩29,634 | ₩30,733 | -1.84% | 29.2만 |
|---|
| 2026.03.13 | ₩30,170 | ₩31,525 | ₩29,366 | ₩29,741 | -1.42% | 24.8만 |
|---|
| 2026.03.12 | ₩32,182 | ₩32,182 | ₩29,098 | ₩29,258 | -9.08% | 41.5만 |
|---|
| 2026.03.11 | ₩31,565 | ₩34,448 | ₩31,565 | ₩33,348 | +5.65% | 26.9만 |
|---|
| 2026.03.10 | ₩33,174 | ₩33,777 | ₩30,948 | ₩31,149 | -6.10% | 27.8만 |
|---|
| 2026.03.09 | ₩31,337 | ₩33,469 | ₩29,848 | ₩32,906 | +5.01% | 36.5만 |
|---|
| 2026.03.06 | ₩32,061 | ₩34,394 | ₩32,005 | ₩32,946 | +2.76% | 24.9만 |
|---|
| 2026.03.05 | ₩31,337 | ₩34,314 | ₩30,774 | ₩33,992 | +8.47% | 29.5만 |
|---|
| 2026.03.04 | ₩32,624 | ₩33,147 | ₩30,653 | ₩31,820 | -2.47% | 25.7만 |
|---|
| 2026.03.03 | ₩31,498 | ₩33,750 | ₩28,565 | ₩31,980 | +1.53% | 58.9만 |
|---|
| 2026.03.02 | ₩31,377 | ₩34,515 | ₩30,975 | ₩34,515 | +10.00% | 37.9만 |
|---|
| 2026.02.27 | ₩35,199 | ₩35,862 | ₩32,986 | ₩34,394 | -2.29% | 19.6만 |
|---|
| 2026.02.26 | ₩34,756 | ₩37,290 | ₩32,503 | ₩37,290 | +7.29% | 29.8만 |
|---|
| 2026.02.25 | ₩39,543 | ₩40,227 | ₩34,233 | ₩35,239 | -10.89% | 71.5만 |
|---|
| 2026.02.24 | ₩39,704 | ₩42,198 | ₩39,020 | ₩41,353 | +4.15% | 36.6만 |
|---|
| 2026.02.23 | ₩40,710 | ₩41,675 | ₩38,095 | ₩40,307 | -0.99% | 25.3만 |
|---|
| 2026.02.20 | ₩46,905 | ₩46,945 | ₩40,750 | ₩41,876 | -10.72% | 34.7만 |
|---|
| 2026.02.19 | ₩41,675 | ₩44,250 | ₩40,589 | ₩44,250 | +6.18% | 32.2만 |
|---|
| 2026.02.18 | ₩36,124 | ₩41,132 | ₩35,641 | ₩39,020 | +8.02% | 31.1만 |
|---|
| 2026.02.17 | ₩33,831 | ₩35,440 | ₩31,900 | ₩34,434 | +1.78% | 11.6만 |
|---|
| 2026.02.13 | ₩32,343 | ₩34,394 | ₩31,618 | ₩33,549 | +3.73% | 9.7만 |
|---|
| 2026.02.12 | ₩36,164 | ₩36,164 | ₩30,271 | ₩31,900 | -11.79% | 16.4만 |
|---|
| 2026.02.11 | ₩39,644 | ₩39,644 | ₩33,730 | ₩35,923 | -9.39% | 17.1만 |
|---|
| 2026.02.10 | ₩41,957 | ₩41,997 | ₩38,940 | ₩38,980 | -7.09% | 9.5만 |
|---|
| 2026.02.09 | ₩38,377 | ₩41,394 | ₩36,486 | ₩40,911 | +6.60% | 13만 |
|---|
| 2026.02.06 | ₩35,601 | ₩38,634 | ₩35,319 | ₩37,934 | +6.55% | 18.8만 |
|---|
| 2026.02.05 | ₩37,532 | ₩37,894 | ₩32,946 | ₩34,635 | -7.72% | 24.4만 |
|---|
| 2026.02.04 | ₩38,739 | ₩38,739 | ₩30,983 | ₩36,164 | -6.65% | 36.4만 |
|---|
| 2026.02.03 | ₩44,652 | ₩44,652 | ₩37,492 | ₩39,664 | -11.17% | 35.7만 |
|---|
| 2026.02.02 | ₩44,974 | ₩45,497 | ₩41,848 | ₩43,405 | -3.49% | 17만 |
|---|
| 2026.01.30 | ₩49,359 | ₩51,008 | ₩44,773 | ₩45,457 | -7.91% | 19.3만 |
|---|
| 2026.01.29 | ₩52,134 | ₩52,355 | ₩49,922 | ₩51,410 | -1.39% | 18만 |
|---|
| 2026.01.28 | ₩57,042 | ₩57,042 | ₩52,899 | ₩53,180 | -6.77% | 21.4만 |
|---|
| 2026.01.27 | ₩58,651 | ₩59,737 | ₩55,875 | ₩57,082 | -2.67% | 17.6만 |
|---|
| 2026.01.26 | ₩54,347 | ₩62,553 | ₩53,341 | ₩58,208 | +7.11% | 28.5만 |
|---|
| 2026.01.23 | ₩60,622 | ₩60,904 | ₩53,723 | ₩54,668 | -9.82% | 22.3만 |
|---|
| 2026.01.22 | ₩55,996 | ₩60,558 | ₩55,594 | ₩59,657 | +6.54% | 18만 |
|---|
| 2026.01.21 | ₩57,323 | ₩57,726 | ₩49,097 | ₩54,588 | -4.77% | 44.9만 |
|---|
| 2026.01.20 | ₩60,180 | ₩62,243 | ₩57,179 | ₩57,243 | -4.88% | 24.9만 |
|---|
| 2026.01.16 | ₩62,794 | ₩66,576 | ₩60,823 | ₩63,921 | +1.79% | 33.7만 |
|---|
| 2026.01.15 | ₩62,352 | ₩69,110 | ₩60,855 | ₩61,588 | -1.23% | 45.8만 |
|---|
| 2026.01.14 | ₩58,007 | ₩62,151 | ₩56,599 | ₩62,030 | +6.93% | 21.8만 |
|---|
| 2026.01.13 | ₩63,478 | ₩64,243 | ₩56,438 | ₩58,571 | -7.73% | 47.7만 |
|---|
| 2026.01.12 | ₩72,932 | ₩74,219 | ₩60,606 | ₩62,271 | -14.62% | 87.1만 |
|---|
| 2026.01.09 | ₩63,116 | ₩63,418 | ₩56,841 | ₩57,283 | -9.24% | 18.8만 |
|---|
| 2026.01.08 | ₩61,105 | ₩63,237 | ₩59,106 | ₩60,984 | -0.20% | 14.9만 |
|---|
| 2026.01.07 | ₩61,829 | ₩65,972 | ₩61,547 | ₩63,277 | +2.34% | 18.5만 |
|---|
| 2026.01.06 | ₩57,525 | ₩63,639 | ₩57,122 | ₩63,116 | +9.72% | 36.3만 |
|---|
| 2026.01.05 | ₩54,105 | ₩55,996 | ₩52,255 | ₩54,789 | +1.26% | 18.9만 |
|---|
| 2026.01.02 | ₩47,870 | ₩51,209 | ₩46,100 | ₩51,209 | +6.97% | 14만 |
|---|
| 2025.12.31 | ₩47,468 | ₩47,528 | ₩45,662 | ₩46,060 | -2.97% | 8.9만 |
|---|
| 2025.12.30 | ₩50,203 | ₩50,674 | ₩47,508 | ₩48,232 | -3.93% | 13.3만 |
|---|
| 2025.12.29 | ₩50,324 | ₩53,261 | ₩48,956 | ₩50,042 | -0.56% | 22.3만 |
|---|
| 2025.12.26 | ₩53,502 | ₩53,542 | ₩50,525 | ₩52,174 | -2.48% | 25.7만 |
|---|
| 2025.12.24 | ₩55,111 | ₩55,674 | ₩53,140 | ₩55,031 | -0.15% | 8.3만 |
|---|
| 2025.12.23 | ₩57,766 | ₩58,490 | ₩53,381 | ₩55,513 | -3.90% | 31만 |
|---|
| 2025.12.22 | ₩74,018 | ₩77,228 | ₩73,012 | ₩73,575 | -0.60% | 13.7만 |
|---|
| 2025.12.19 | ₩66,495 | ₩70,920 | ₩65,007 | ₩70,075 | +5.38% | 12.8만 |
|---|
| 2025.12.18 | ₩72,489 | ₩74,766 | ₩63,921 | ₩65,530 | -9.60% | 17.1만 |
|---|
| 2025.12.17 | ₩79,086 | ₩80,776 | ₩69,915 | ₩70,920 | -10.33% | 12.2만 |
|---|
| 2025.12.16 | ₩77,397 | ₩81,259 | ₩76,604 | ₩78,925 | +1.98% | 5.7만 |
|---|
| 2025.12.15 | ₩84,879 | ₩86,649 | ₩79,247 | ₩80,172 | -5.55% | 12.8만 |
|---|
| 2025.12.12 | ₩91,999 | ₩93,005 | ₩83,994 | ₩84,718 | -7.91% | 5.9만 |
|---|
| 2025.12.11 | ₩94,775 | ₩94,775 | ₩86,927 | ₩92,924 | -1.95% | 7.9만 |
|---|
| 2025.12.10 | ₩97,752 | ₩101,533 | ₩93,286 | ₩96,384 | -1.40% | 5.6만 |
|---|
| 2025.12.09 | ₩100,527 | ₩100,527 | ₩94,976 | ₩98,315 | -2.20% | 6만 |
|---|
| 2025.12.08 | ₩104,027 | ₩105,801 | ₩99,763 | ₩101,734 | -2.20% | 9.9만 |
|---|
| 2025.12.05 | ₩99,562 | ₩103,585 | ₩95,700 | ₩100,809 | +1.25% | 8.1만 |
|---|
| 2025.12.04 | ₩96,384 | ₩104,148 | ₩94,735 | ₩99,924 | +3.67% | 9.1만 |
|---|
| 2025.12.03 | ₩92,442 | ₩98,033 | ₩91,275 | ₩96,344 | +4.22% | 5.1만 |
|---|
| 2025.12.02 | ₩96,344 | ₩101,010 | ₩93,331 | ₩93,608 | -2.84% | 6.1만 |
|---|
| 2025.12.01 | ₩97,832 | ₩101,971 | ₩93,825 | ₩94,373 | -3.54% | 9.9만 |
|---|
| 2025.11.28 | ₩103,504 | ₩104,791 | ₩100,568 | ₩104,791 | +1.24% | 5.4만 |
|---|
| 2025.11.26 | ₩104,671 | ₩109,852 | ₩101,613 | ₩102,740 | -1.84% | 8.8만 |
|---|
| 2025.11.25 | ₩98,999 | ₩103,001 | ₩95,338 | ₩101,975 | +3.01% | 12만 |
|---|
| 2025.11.24 | ₩87,212 | ₩100,580 | ₩87,212 | ₩99,884 | +14.53% | 14.6만 |
|---|
| 2025.11.21 | ₩75,506 | ₩87,445 | ₩73,736 | ₩85,965 | +13.85% | 28.9만 |
|---|
| 2025.11.20 | ₩89,384 | ₩91,553 | ₩73,776 | ₩75,426 | -15.62% | 26.8만 |
|---|
| 2025.11.19 | ₩78,282 | ₩84,778 | ₩75,587 | ₩83,411 | +6.55% | 14.9만 |
|---|
| 2025.11.18 | ₩75,788 | ₩81,613 | ₩72,409 | ₩78,040 | +2.97% | 13.6만 |
|---|
| 2025.11.17 | ₩81,299 | ₩84,919 | ₩75,426 | ₩77,397 | -4.80% | 16만 |
|---|
| 2025.11.14 | ₩74,138 | ₩85,965 | ₩73,414 | ₩82,425 | +11.18% | 29만 |
|---|
| 2025.11.13 | ₩84,074 | ₩84,638 | ₩77,115 | ₩81,138 | -3.49% | 21.8만 |
|---|
| 2025.11.12 | ₩90,269 | ₩91,396 | ₩84,799 | ₩89,384 | -0.98% | 13.3만 |
|---|
| 2025.11.11 | ₩90,471 | ₩96,565 | ₩89,059 | ₩90,430 | -0.04% | 14.3만 |
|---|
| 2025.11.10 | ₩101,493 | ₩101,493 | ₩90,893 | ₩91,356 | -9.99% | 22.5만 |
|---|
| 2025.11.07 | ₩89,746 | ₩91,356 | ₩79,368 | ₩90,591 | +0.94% | 35.7만 |
|---|
| 2025.11.06 | ₩116,980 | ₩116,980 | ₩91,356 | ₩92,120 | -21.25% | 42.4만 |
|---|
| 2025.11.05 | ₩123,457 | ₩125,951 | ₩111,348 | ₩122,632 | -0.67% | 35.6만 |
|---|
| 2025.11.04 | ₩131,784 | ₩143,168 | ₩127,882 | ₩130,134 | -1.25% | 26.9만 |
|---|
| 2025.11.03 | ₩150,208 | ₩150,208 | ₩135,726 | ₩143,490 | -4.47% | 14.6만 |
|---|
| 2025.10.31 | ₩140,795 | ₩148,035 | ₩137,777 | ₩147,392 | +4.69% | 11.2만 |
|---|
| 2025.10.30 | ₩141,217 | ₩153,828 | ₩134,358 | ₩135,726 | -3.89% | 17만 |
|---|
| 2025.10.29 | ₩141,398 | ₩149,564 | ₩138,783 | ₩144,013 | +1.85% | 13.9만 |
|---|
| 2025.10.28 | ₩155,960 | ₩155,960 | ₩137,174 | ₩137,556 | -11.80% | 17.3만 |
|---|
| 2025.10.27 | ₩155,518 | ₩159,943 | ₩147,392 | ₩154,150 | -0.88% | 18.4만 |
|---|
| 2025.10.24 | ₩149,644 | ₩153,868 | ₩144,962 | ₩146,185 | -2.31% | 12.8만 |
|---|
| 2025.10.23 | ₩138,381 | ₩145,139 | ₩130,416 | ₩140,111 | +1.25% | 12.4만 |
|---|
| 2025.10.22 | ₩151,173 | ₩153,225 | ₩123,497 | ₩134,278 | -11.18% | 22만 |
|---|
| 2025.10.21 | ₩153,466 | ₩161,310 | ₩146,145 | ₩146,145 | -4.77% | 14만 |
|---|
| 2025.10.20 | ₩153,265 | ₩170,764 | ₩153,265 | ₩158,696 | +3.54% | 21.7만 |
|---|
| 2025.10.17 | ₩148,397 | ₩151,857 | ₩134,318 | ₩143,610 | -3.23% | 24.2만 |
|---|
| 2025.10.16 | ₩166,178 | ₩175,229 | ₩150,851 | ₩154,633 | -6.95% | 31.5만 |
|---|
| 2025.10.15 | ₩160,466 | ₩166,419 | ₩147,271 | ₩157,650 | -1.75% | 18.8만 |
|---|
| 2025.10.14 | ₩157,811 | ₩164,810 | ₩141,688 | ₩150,529 | -4.61% | 24.3만 |
|---|
| 2025.10.13 | ₩163,523 | ₩177,240 | ₩157,690 | ₩167,103 | +2.19% | 29.8만 |
|---|
| 2025.10.10 | ₩190,837 | ₩193,090 | ₩164,931 | ₩174,022 | -8.81% | 32.7만 |
|---|