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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,792 | ₩59,764 | ₩33,590 | ₩38,108 | -16.78% | 290.8만 |
| 2026.09.28–2026.10.02 | ₩55,527 | ₩62,352 | ₩44,853 | ₩46,194 | -16.81% | 88.6만 |
| 2026.09.21–2026.09.25 | ₩49,412 | ₩57,484 | ₩44,317 | ₩56,948 | +15.25% | 101.3만 |
| 2026.09.14–2026.09.18 | ₩27,676 | ₩53,247 | ₩27,582 | ₩48,339 | +74.66% | 108.2만 |
| 2026.09.08–2026.09.11 | ₩34,448 | ₩35,742 | ₩27,716 | ₩28,628 | -16.89% | 51.2만 |
| 2026.08.31–2026.09.04 | ₩32,517 | ₩37,076 | ₩29,969 | ₩34,528 | +6.19% | 80만 |
| 2026.08.24–2026.08.28 | ₩41,554 | ₩43,653 | ₩33,817 | ₩33,978 | -18.23% | 131.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,855 |
| ₩45,322 |
| ₩21,910 |
| ₩45,121 |
| +89.15% |
| 256.4만 |
| 2026.08.10–2026.08.14 | ₩24,069 | ₩29,299 | ₩24,069 | ₩24,344 | +1.14% | 69.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,606 | ₩24,901 | ₩16,694 | ₩24,686 | +40.21% | 83만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,921 | ₩19,832 | ₩15,447 | ₩17,861 | -0.34% | 99.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,627 | ₩23,627 | ₩16,962 | ₩17,003 | -28.04% | 194.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,638 | ₩34,300 | ₩24,941 | ₩26,201 | -19.72% | 65만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,695 | ₩38,149 | ₩30,519 | ₩32,718 | -8.34% | 78만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,101 | ₩38,752 | ₩29,500 | ₩35,319 | +10.03% | 132.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,833 | ₩32,030 | ₩21,642 | ₩30,901 | +24.43% | 179만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,008 | ₩29,419 | ₩23,754 | ₩25,812 | +3.22% | 118.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,278 | ₩27,671 | ₩20,750 | ₩23,077 | -0.86% | 140.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,946 | ₩31,404 | ₩21,322 | ₩21,883 | -15.66% | 311.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,533 | ₩30,291 | ₩21,991 | ₩26,831 | +14.02% | 248만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,998 | ₩24,284 | ₩19,443 | ₩22,862 | +8.88% | 119.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,376 | ₩26,376 | ₩20,449 | ₩20,744 | -21.35% | 151.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,275 | ₩34,488 | ₩23,573 | ₩26,657 | -17.41% | 206.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,768 | ₩34,394 | ₩26,295 | ₩33,040 | +10.99% | 93.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,469 | ₩37,361 | ₩27,408 | ₩30,130 | -9.98% | 140.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,992 | ₩37,693 | ₩20,972 | ₩35,011 | +66.78% | 208.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,335 | ₩29,513 | ₩20,690 | ₩21,320 | -19.04% | 120.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,173 | ₩26,818 | ₩20,395 | ₩25,933 | +22.48% | 86.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,818 | ₩30,304 | ₩20,918 | ₩21,347 | -20.40% | 107.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,310 | ₩32,994 | ₩25,276 | ₩26,228 | -16.23% | 108.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,337 | ₩34,448 | ₩29,098 | ₩29,741 | -5.09% | 157.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,377 | ₩34,515 | ₩28,565 | ₩32,946 | +5.00% | 177만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,710 | ₩42,198 | ₩32,503 | ₩34,394 | -15.51% | 182.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,831 | ₩46,945 | ₩31,900 | ₩41,876 | +23.78% | 109.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,377 | ₩41,997 | ₩30,271 | ₩33,549 | -12.58% | 65.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,974 | ₩45,497 | ₩30,983 | ₩37,934 | -15.65% | 132.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,347 | ₩62,553 | ₩44,773 | ₩45,457 | -16.36% | 104.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,180 | ₩62,243 | ₩49,097 | ₩54,668 | -9.16% | 110만 |
|---|
| 2026.01.12–2026.01.16 | ₩72,932 | ₩74,219 | ₩56,438 | ₩63,921 | -12.36% | 236.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,105 | ₩65,972 | ₩52,255 | ₩57,283 | +5.87% | 107.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,324 | ₩53,261 | ₩45,662 | ₩51,209 | +1.76% | 58.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩74,018 | ₩77,228 | ₩50,525 | ₩52,174 | -29.51% | 78.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩84,879 | ₩86,649 | ₩63,921 | ₩70,075 | -17.44% | 60.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩104,027 | ₩105,801 | ₩83,994 | ₩84,718 | -18.56% | 35.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩97,832 | ₩104,148 | ₩91,275 | ₩100,809 | +3.04% | 38.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩87,212 | ₩109,852 | ₩87,212 | ₩104,791 | +20.16% | 40.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,299 | ₩91,553 | ₩72,409 | ₩85,965 | +5.74% | 100.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩101,493 | ₩101,493 | ₩73,414 | ₩82,425 | -18.79% | 100.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩150,208 | ₩150,208 | ₩79,368 | ₩90,591 | -39.69% | 155.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩155,518 | ₩159,943 | ₩134,358 | ₩147,392 | -5.23% | 77.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩153,265 | ₩170,764 | ₩123,497 | ₩146,185 | -4.62% | 83만 |
|---|
| 2025.10.13–2025.10.17 | ₩163,523 | ₩177,240 | ₩134,318 | ₩143,610 | -12.18% | 128.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩190,837 | ₩193,090 | ₩164,931 | ₩174,022 | -8.81% | 32.7만 |
|---|