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 | ₩36,969 | ₩40,045 | ₩36,126 | ₩38,026 | +2.86% | 56만 |
| 2026.10.08 | ₩36,019 | ₩36,588 | ₩33,517 | ₩36,340 | +0.89% | 34.3만 |
| 2026.10.07 | ₩37,371 | ₩40,140 | ₩35,645 | ₩37,250 | -0.32% | 61.7만 |
| 2026.10.06 | ₩56,196 | ₩59,635 | ₩38,354 | ₩39,204 | -30.24% | 98.4만 |
| 2026.10.05 | ₩45,693 | ₩54,317 | ₩45,345 | ₩53,895 | +17.95% | 40.4만 |
| 2026.10.02 | ₩46,509 | ₩49,961 | ₩44,756 | ₩46,094 | -0.89% | 15.4만 |
| 2026.10.01 | ₩52,825 | ₩53,199 | ₩45,158 | ₩45,907 | -13.10% | 27.1만 |
| 2026.09.30 | ₩54,945 | ₩57,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,744 |
| -4.01% |
| 11만 |
| 2026.09.29 | ₩57,856 | ₩62,217 | ₩52,731 | ₩53,734 | -7.12% | 23만 |
|---|
| 2026.09.28 | ₩55,407 | ₩58,725 | ₩54,484 | ₩56,812 | +2.54% | 12.1만 |
|---|
| 2026.09.25 | ₩54,845 | ₩57,360 | ₩50,796 | ₩56,825 | +3.61% | 25.7만 |
|---|
| 2026.09.24 | ₩44,810 | ₩53,602 | ₩44,221 | ₩53,173 | +18.66% | 33.5만 |
|---|
| 2026.09.23 | ₩46,536 | ₩49,359 | ₩45,640 | ₩46,456 | -0.17% | 16.1만 |
|---|
| 2026.09.22 | ₩48,289 | ₩49,506 | ₩45,894 | ₩47,325 | -2.00% | 14.2만 |
|---|
| 2026.09.21 | ₩49,306 | ₩51,032 | ₩47,256 | ₩48,142 | -2.36% | 11.8만 |
|---|
| 2026.09.18 | ₩52,316 | ₩53,132 | ₩45,994 | ₩48,235 | -7.80% | 15.9만 |
|---|
| 2026.09.17 | ₩42,000 | ₩52,316 | ₩42,000 | ₩51,179 | +21.85% | 38.9만 |
|---|
| 2026.09.16 | ₩38,220 | ₩41,211 | ₩37,772 | ₩39,699 | +3.87% | 17.8만 |
|---|
| 2026.09.15 | ₩31,162 | ₩38,414 | ₩31,162 | ₩38,388 | +23.19% | 24.3만 |
|---|
| 2026.09.14 | ₩27,617 | ₩32,152 | ₩27,523 | ₩31,577 | +14.34% | 11.3만 |
|---|
| 2026.09.11 | ₩28,914 | ₩29,811 | ₩28,098 | ₩28,567 | -1.20% | 10만 |
|---|
| 2026.09.10 | ₩29,155 | ₩30,694 | ₩27,657 | ₩28,232 | -3.17% | 15.2만 |
|---|
| 2026.09.09 | ₩33,049 | ₩34,802 | ₩30,600 | ₩30,895 | -6.52% | 15.2만 |
|---|
| 2026.09.08 | ₩34,373 | ₩35,665 | ₩33,102 | ₩34,200 | -0.51% | 10.8만 |
|---|
| 2026.09.04 | ₩35,310 | ₩35,792 | ₩32,928 | ₩34,454 | -2.43% | 13.3만 |
|---|
| 2026.09.03 | ₩32,741 | ₩34,588 | ₩31,015 | ₩34,514 | +5.41% | 16만 |
|---|
| 2026.09.02 | ₩32,795 | ₩36,996 | ₩29,905 | ₩31,791 | -3.06% | 22.8만 |
|---|
| 2026.09.01 | ₩35,096 | ₩35,096 | ₩31,042 | ₩32,072 | -8.62% | 11.4만 |
|---|
| 2026.08.31 | ₩32,447 | ₩34,481 | ₩30,386 | ₩32,955 | +1.57% | 16.5만 |
|---|
| 2026.08.28 | ₩39,458 | ₩42,058 | ₩33,745 | ₩33,905 | -14.07% | 24.7만 |
|---|
| 2026.08.27 | ₩39,297 | ₩43,124 | ₩38,990 | ₩42,054 | +7.01% | 16.5만 |
|---|
| 2026.08.26 | ₩38,361 | ₩41,331 | ₩38,294 | ₩39,431 | +2.79% | 12.8만 |
|---|
| 2026.08.25 | ₩37,464 | ₩41,880 | ₩34,265 | ₩39,712 | +6.00% | 44.5만 |
|---|
| 2026.08.24 | ₩41,465 | ₩43,559 | ₩36,627 | ₩36,862 | -11.10% | 33.5만 |
|---|
| 2026.08.21 | ₩36,501 | ₩45,225 | ₩36,501 | ₩45,024 | +23.35% | 59.6만 |
|---|
| 2026.08.20 | ₩33,196 | ₩40,488 | ₩32,875 | ₩38,013 | +14.51% | 93만 |
|---|
| 2026.08.19 | ₩27,804 | ₩32,955 | ₩26,733 | ₩32,313 | +16.22% | 71.8만 |
|---|
| 2026.08.18 | ₩22,826 | ₩23,322 | ₩21,863 | ₩21,863 | -4.22% | 10.2만 |
|---|
| 2026.08.17 | ₩23,803 | ₩25,061 | ₩23,121 | ₩24,057 | +1.07% | 21.7만 |
|---|
| 2026.08.14 | ₩26,078 | ₩26,225 | ₩24,138 | ₩24,292 | -6.85% | 22.3만 |
|---|
| 2026.08.13 | ₩26,867 | ₩27,884 | ₩26,118 | ₩26,707 | -0.60% | 7.6만 |
|---|
| 2026.08.12 | ₩28,272 | ₩29,236 | ₩26,249 | ₩26,867 | -4.97% | 9.9만 |
|---|
| 2026.08.11 | ₩26,921 | ₩28,794 | ₩25,502 | ₩27,951 | +3.83% | 7.6만 |
|---|
| 2026.08.10 | ₩24,017 | ₩28,807 | ₩24,017 | ₩27,389 | +14.04% | 22.2만 |
|---|
| 2026.08.07 | ₩20,659 | ₩24,847 | ₩20,659 | ₩24,633 | +19.24% | 17.6만 |
|---|
| 2026.08.06 | ₩18,732 | ₩20,043 | ₩18,465 | ₩19,481 | +4.00% | 10.6만 |
|---|
| 2026.08.05 | ₩20,043 | ₩21,248 | ₩19,602 | ₩20,003 | -0.20% | 14.3만 |
|---|
| 2026.08.04 | ₩20,271 | ₩20,877 | ₩18,866 | ₩20,445 | +0.86% | 23.3만 |
|---|
| 2026.08.03 | ₩17,568 | ₩20,451 | ₩16,658 | ₩19,522 | +11.12% | 17.2만 |
|---|
| 2026.07.31 | ₩19,789 | ₩19,789 | ₩16,605 | ₩17,822 | -9.94% | 24.1만 |
|---|
| 2026.07.30 | ₩16,324 | ₩18,248 | ₩16,110 | ₩18,050 | +10.57% | 19.2만 |
|---|
| 2026.07.29 | ₩16,926 | ₩17,769 | ₩15,821 | ₩16,003 | -5.45% | 14.7만 |
|---|
| 2026.07.28 | ₩16,631 | ₩17,287 | ₩15,414 | ₩17,086 | +2.74% | 19.5만 |
|---|
| 2026.07.27 | ₩17,883 | ₩18,291 | ₩16,444 | ₩17,100 | -4.38% | 22.5만 |
|---|
| 2026.07.24 | ₩20,124 | ₩20,191 | ₩16,926 | ₩16,966 | -15.69% | 28.3만 |
|---|
| 2026.07.23 | ₩19,990 | ₩21,060 | ₩19,402 | ₩19,696 | -1.47% | 50.6만 |
|---|
| 2026.07.22 | ₩22,412 | ₩22,412 | ₩20,311 | ₩20,753 | -7.40% | 41.2만 |
|---|
| 2026.07.21 | ₩22,345 | ₩23,495 | ₩21,582 | ₩22,505 | +0.72% | 23만 |
|---|
| 2026.07.20 | ₩23,576 | ₩23,576 | ₩21,100 | ₩22,104 | -6.24% | 51.7만 |
|---|
| 2026.07.17 | ₩25,837 | ₩27,081 | ₩24,887 | ₩26,145 | +1.19% | 13.4만 |
|---|
| 2026.07.16 | ₩31,243 | ₩31,831 | ₩26,319 | ₩27,188 | -12.98% | 14.8만 |
|---|
| 2026.07.15 | ₩33,430 | ₩34,226 | ₩30,466 | ₩31,309 | -6.34% | 9.8만 |
|---|
| 2026.07.14 | ₩30,520 | ₩33,250 | ₩29,583 | ₩32,795 | +7.45% | 12만 |
|---|
| 2026.07.13 | ₩32,567 | ₩32,567 | ₩29,048 | ₩29,938 | -8.07% | 15.1만 |
|---|
| 2026.07.10 | ₩37,953 | ₩38,066 | ₩31,871 | ₩32,647 | -13.98% | 15.1만 |
|---|
| 2026.07.09 | ₩31,283 | ₩37,210 | ₩30,881 | ₩36,514 | +16.72% | 18만 |
|---|
| 2026.07.08 | ₩32,848 | ₩35,283 | ₩30,453 | ₩31,738 | -3.38% | 19.3만 |
|---|
| 2026.07.07 | ₩36,046 | ₩37,852 | ₩33,684 | ₩35,150 | -2.49% | 14.4만 |
|---|
| 2026.07.06 | ₩35,618 | ₩37,223 | ₩33,504 | ₩35,859 | +0.68% | 11.2만 |
|---|
| 2026.07.02 | ₩36,059 | ₩38,642 | ₩33,718 | ₩35,243 | -2.26% | 27.9만 |
|---|
| 2026.07.01 | ₩32,273 | ₩38,668 | ₩32,273 | ₩36,983 | +14.59% | 47.8만 |
|---|
| 2026.06.30 | ₩32,781 | ₩34,387 | ₩31,057 | ₩32,862 | +0.24% | 25.5만 |
|---|
| 2026.06.29 | ₩32,032 | ₩34,654 | ₩29,436 | ₩33,143 | +3.47% | 31.3만 |
|---|
| 2026.06.26 | ₩29,222 | ₩31,961 | ₩28,245 | ₩30,834 | +5.52% | 28.9만 |
|---|
| 2026.06.25 | ₩27,523 | ₩30,346 | ₩27,282 | ₩29,490 | +7.15% | 46.1만 |
|---|
| 2026.06.24 | ₩23,295 | ₩27,188 | ₩23,295 | ₩26,533 | +13.90% | 37.4만 |
|---|
| 2026.06.23 | ₩21,595 | ₩24,539 | ₩21,595 | ₩23,322 | +7.99% | 27만 |
|---|
| 2026.06.22 | ₩24,780 | ₩25,984 | ₩22,479 | ₩22,786 | -8.05% | 39.8만 |
|---|
| 2026.06.18 | ₩24,994 | ₩25,864 | ₩23,843 | ₩25,757 | +3.05% | 17.4만 |
|---|
| 2026.06.17 | ₩24,967 | ₩27,630 | ₩23,703 | ₩23,830 | -4.56% | 37만 |
|---|
| 2026.06.16 | ₩27,148 | ₩29,356 | ₩25,516 | ₩25,690 | -5.37% | 19.9만 |
|---|
| 2026.06.15 | ₩24,954 | ₩28,299 | ₩24,245 | ₩27,389 | +9.76% | 44.5만 |
|---|
| 2026.06.12 | ₩24,971 | ₩25,132 | ₩22,425 | ₩23,027 | -7.79% | 31.3만 |
|---|
| 2026.06.11 | ₩24,071 | ₩24,941 | ₩22,479 | ₩24,941 | +3.61% | 23.9만 |
|---|
| 2026.06.10 | ₩22,974 | ₩27,611 | ₩22,974 | ₩24,619 | +7.16% | 34만 |
|---|
| 2026.06.09 | ₩23,910 | ₩24,646 | ₩20,706 | ₩24,084 | +0.73% | 28.1만 |
|---|
| 2026.06.08 | ₩23,228 | ₩23,964 | ₩21,716 | ₩23,964 | +3.17% | 22.9만 |
|---|
| 2026.06.05 | ₩27,014 | ₩27,924 | ₩21,276 | ₩21,836 | -19.17% | 44.3만 |
|---|
| 2026.06.04 | ₩22,612 | ₩29,929 | ₩22,612 | ₩28,125 | +24.38% | 87.3만 |
|---|
| 2026.06.03 | ₩24,874 | ₩24,874 | ₩22,331 | ₩23,656 | -4.90% | 55.4만 |
|---|
| 2026.06.02 | ₩27,964 | ₩28,352 | ₩25,623 | ₩25,904 | -7.37% | 46.5만 |
|---|
| 2026.06.01 | ₩25,890 | ₩31,336 | ₩24,706 | ₩29,343 | +13.33% | 77.7만 |
|---|
| 2026.05.29 | ₩30,105 | ₩30,226 | ₩24,987 | ₩26,774 | -11.07% | 120.2만 |
|---|
| 2026.05.28 | ₩23,817 | ₩28,473 | ₩23,549 | ₩27,790 | +16.69% | 67.8만 |
|---|
| 2026.05.27 | ₩23,148 | ₩23,957 | ₩21,943 | ₩23,643 | +2.14% | 28.6만 |
|---|
| 2026.05.26 | ₩23,482 | ₩24,619 | ₩22,719 | ₩23,188 | -1.25% | 31.5만 |
|---|
| 2026.05.22 | ₩23,134 | ₩24,231 | ₩22,331 | ₩22,813 | -1.39% | 21.6만 |
|---|
| 2026.05.21 | ₩21,689 | ₩23,041 | ₩21,154 | ₩22,920 | +5.68% | 23.5만 |
|---|
| 2026.05.20 | ₩21,769 | ₩22,465 | ₩20,913 | ₩22,465 | +3.20% | 17.2만 |
|---|
| 2026.05.19 | ₩19,963 | ₩22,512 | ₩19,401 | ₩22,144 | +10.92% | 29만 |
|---|
| 2026.05.18 | ₩20,953 | ₩22,224 | ₩19,899 | ₩20,271 | -3.26% | 27.9만 |
|---|
| 2026.05.15 | ₩21,555 | ₩21,823 | ₩20,405 | ₩20,699 | -3.97% | 28.7만 |
|---|
| 2026.05.14 | ₩22,693 | ₩23,562 | ₩21,823 | ₩22,278 | -1.83% | 29.7만 |
|---|
| 2026.05.13 | ₩23,348 | ₩23,348 | ₩21,970 | ₩22,679 | -2.87% | 21.1만 |
|---|
| 2026.05.12 | ₩24,900 | ₩24,900 | ₩22,398 | ₩23,589 | -5.27% | 40.7만 |
|---|
| 2026.05.11 | ₩26,319 | ₩26,319 | ₩24,512 | ₩25,155 | -4.42% | 31.7만 |
|---|
| 2026.05.08 | ₩26,359 | ₩26,733 | ₩23,522 | ₩26,600 | +0.91% | 48.8만 |
|---|
| 2026.05.07 | ₩31,015 | ₩31,015 | ₩25,529 | ₩26,345 | -15.06% | 52.3만 |
|---|
| 2026.05.06 | ₩28,767 | ₩31,283 | ₩25,155 | ₩30,895 | +7.40% | 53.9만 |
|---|
| 2026.05.05 | ₩33,450 | ₩34,347 | ₩30,640 | ₩31,938 | -4.52% | 35.9만 |
|---|
| 2026.05.04 | ₩32,206 | ₩34,414 | ₩31,845 | ₩33,972 | +5.48% | 15.3만 |
|---|
| 2026.05.01 | ₩32,982 | ₩34,320 | ₩31,350 | ₩32,969 | -0.04% | 16.7만 |
|---|
| 2026.04.30 | ₩28,031 | ₩33,504 | ₩28,031 | ₩33,290 | +18.76% | 24.8만 |
|---|
| 2026.04.29 | ₩28,807 | ₩28,834 | ₩26,238 | ₩27,630 | -4.09% | 17.4만 |
|---|
| 2026.04.28 | ₩28,928 | ₩29,557 | ₩27,988 | ₩28,834 | -0.32% | 14.6만 |
|---|
| 2026.04.27 | ₩29,704 | ₩31,616 | ₩29,530 | ₩30,547 | +2.84% | 20.3만 |
|---|
| 2026.04.24 | ₩29,971 | ₩30,507 | ₩28,178 | ₩30,065 | +0.31% | 15.8만 |
|---|
| 2026.04.23 | ₩32,728 | ₩32,781 | ₩27,349 | ₩29,115 | -11.04% | 39.7만 |
|---|
| 2026.04.22 | ₩35,230 | ₩36,514 | ₩33,469 | ₩34,266 | -2.73% | 24.8만 |
|---|
| 2026.04.21 | ₩36,153 | ₩37,223 | ₩33,122 | ₩33,878 | -6.29% | 31.8만 |
|---|
| 2026.04.20 | ₩33,397 | ₩37,281 | ₩33,383 | ₩35,698 | +6.89% | 28.7만 |
|---|
| 2026.04.17 | ₩36,782 | ₩36,795 | ₩33,651 | ₩34,935 | -5.02% | 42.4만 |
|---|
| 2026.04.16 | ₩37,397 | ₩37,611 | ₩31,189 | ₩33,316 | -10.91% | 56만 |
|---|
| 2026.04.15 | ₩28,580 | ₩35,671 | ₩28,580 | ₩35,671 | +24.81% | 48.5만 |
|---|
| 2026.04.14 | ₩25,824 | ₩27,964 | ₩25,824 | ₩27,964 | +8.29% | 30.9만 |
|---|
| 2026.04.13 | ₩20,947 | ₩24,692 | ₩20,926 | ₩24,218 | +15.62% | 30.8만 |
|---|
| 2026.04.10 | ₩23,643 | ₩24,124 | ₩20,645 | ₩21,274 | -10.02% | 27.9만 |
|---|
| 2026.04.09 | ₩25,436 | ₩25,489 | ₩22,318 | ₩22,492 | -11.57% | 52.8만 |
|---|
| 2026.04.08 | ₩28,794 | ₩29,450 | ₩25,429 | ₩26,212 | -8.97% | 20.8만 |
|---|
| 2026.04.07 | ₩25,141 | ₩25,583 | ₩23,817 | ₩25,221 | +0.32% | 10만 |
|---|
| 2026.04.06 | ₩26,279 | ₩27,055 | ₩25,837 | ₩25,957 | -1.22% | 8.5만 |
|---|
| 2026.04.02 | ₩23,134 | ₩26,760 | ₩22,653 | ₩25,877 | +11.86% | 14.5만 |
|---|
| 2026.04.01 | ₩24,619 | ₩26,121 | ₩24,619 | ₩25,690 | +4.35% | 17.4만 |
|---|
| 2026.03.31 | ₩21,803 | ₩24,057 | ₩21,569 | ₩23,817 | +9.24% | 43.3만 |
|---|
| 2026.03.30 | ₩21,127 | ₩21,739 | ₩20,351 | ₩20,900 | -1.08% | 11.1만 |
|---|
| 2026.03.27 | ₩23,883 | ₩23,883 | ₩20,873 | ₩21,301 | -10.81% | 22.2만 |
|---|
| 2026.03.26 | ₩25,034 | ₩26,733 | ₩24,218 | ₩24,445 | -2.35% | 24.5만 |
|---|
| 2026.03.25 | ₩29,570 | ₩30,239 | ₩25,288 | ₩25,810 | -12.71% | 30.1만 |
|---|
| 2026.03.24 | ₩27,590 | ₩28,700 | ₩27,121 | ₩28,178 | +2.13% | 9.1만 |
|---|
| 2026.03.23 | ₩26,760 | ₩29,302 | ₩26,760 | ₩28,393 | +6.10% | 21.9만 |
|---|
| 2026.03.20 | ₩27,804 | ₩28,734 | ₩25,221 | ₩26,171 | -5.87% | 11.2만 |
|---|
| 2026.03.19 | ₩26,760 | ₩28,901 | ₩25,944 | ₩28,071 | +4.90% | 20.9만 |
|---|
| 2026.03.18 | ₩29,931 | ₩30,266 | ₩28,098 | ₩28,192 | -5.81% | 30만 |
|---|
| 2026.03.17 | ₩31,363 | ₩32,052 | ₩30,440 | ₩30,681 | -2.18% | 17.1만 |
|---|
| 2026.03.16 | ₩31,243 | ₩32,923 | ₩29,570 | ₩30,667 | -1.84% | 29.2만 |
|---|
| 2026.03.13 | ₩30,105 | ₩31,457 | ₩29,302 | ₩29,677 | -1.42% | 24.8만 |
|---|
| 2026.03.12 | ₩32,112 | ₩32,112 | ₩29,035 | ₩29,195 | -9.08% | 41.5만 |
|---|
| 2026.03.11 | ₩31,497 | ₩34,373 | ₩31,497 | ₩33,276 | +5.65% | 26.9만 |
|---|
| 2026.03.10 | ₩33,102 | ₩33,704 | ₩30,881 | ₩31,082 | -6.10% | 27.8만 |
|---|
| 2026.03.09 | ₩31,269 | ₩33,397 | ₩29,784 | ₩32,835 | +5.01% | 36.5만 |
|---|
| 2026.03.06 | ₩31,992 | ₩34,320 | ₩31,936 | ₩32,875 | +2.76% | 24.9만 |
|---|
| 2026.03.05 | ₩31,269 | ₩34,240 | ₩30,707 | ₩33,919 | +8.47% | 29.5만 |
|---|
| 2026.03.04 | ₩32,554 | ₩33,076 | ₩30,587 | ₩31,751 | -2.47% | 25.7만 |
|---|
| 2026.03.03 | ₩31,430 | ₩33,678 | ₩28,504 | ₩31,912 | +1.53% | 58.9만 |
|---|
| 2026.03.02 | ₩31,309 | ₩34,440 | ₩30,908 | ₩34,440 | +10.00% | 37.9만 |
|---|
| 2026.02.27 | ₩35,123 | ₩35,785 | ₩32,915 | ₩34,320 | -2.29% | 19.6만 |
|---|
| 2026.02.26 | ₩34,681 | ₩37,210 | ₩32,433 | ₩37,210 | +7.29% | 29.8만 |
|---|
| 2026.02.25 | ₩39,458 | ₩40,140 | ₩34,159 | ₩35,163 | -10.89% | 71.5만 |
|---|
| 2026.02.24 | ₩39,618 | ₩42,107 | ₩38,936 | ₩41,264 | +4.15% | 36.6만 |
|---|
| 2026.02.23 | ₩40,622 | ₩41,585 | ₩38,013 | ₩40,221 | -0.99% | 25.3만 |
|---|
| 2026.02.20 | ₩46,804 | ₩46,844 | ₩40,662 | ₩41,786 | -10.72% | 34.7만 |
|---|
| 2026.02.19 | ₩41,585 | ₩44,154 | ₩40,502 | ₩44,154 | +6.18% | 32.2만 |
|---|
| 2026.02.18 | ₩36,046 | ₩41,043 | ₩35,564 | ₩38,936 | +8.02% | 31.1만 |
|---|
| 2026.02.17 | ₩33,758 | ₩35,364 | ₩31,831 | ₩34,360 | +1.78% | 11.6만 |
|---|
| 2026.02.13 | ₩32,273 | ₩34,320 | ₩31,550 | ₩33,477 | +3.73% | 9.7만 |
|---|
| 2026.02.12 | ₩36,086 | ₩36,086 | ₩30,206 | ₩31,831 | -11.79% | 16.4만 |
|---|
| 2026.02.11 | ₩39,558 | ₩39,558 | ₩33,658 | ₩35,845 | -9.39% | 17.1만 |
|---|
| 2026.02.10 | ₩41,866 | ₩41,906 | ₩38,856 | ₩38,896 | -7.09% | 9.5만 |
|---|
| 2026.02.09 | ₩38,294 | ₩41,304 | ₩36,407 | ₩40,823 | +6.60% | 13만 |
|---|
| 2026.02.06 | ₩35,524 | ₩38,551 | ₩35,243 | ₩37,852 | +6.55% | 18.8만 |
|---|
| 2026.02.05 | ₩37,451 | ₩37,812 | ₩32,875 | ₩34,561 | -7.72% | 24.4만 |
|---|
| 2026.02.04 | ₩38,655 | ₩38,655 | ₩30,916 | ₩36,086 | -6.65% | 36.4만 |
|---|
| 2026.02.03 | ₩44,556 | ₩44,556 | ₩37,411 | ₩39,578 | -11.17% | 35.7만 |
|---|
| 2026.02.02 | ₩44,877 | ₩45,399 | ₩41,758 | ₩43,311 | -3.49% | 17만 |
|---|
| 2026.01.30 | ₩49,252 | ₩50,898 | ₩44,676 | ₩45,359 | -7.91% | 19.3만 |
|---|
| 2026.01.29 | ₩52,022 | ₩52,243 | ₩49,814 | ₩51,299 | -1.39% | 18만 |
|---|
| 2026.01.28 | ₩56,919 | ₩56,919 | ₩52,784 | ₩53,065 | -6.77% | 21.4만 |
|---|
| 2026.01.27 | ₩58,525 | ₩59,608 | ₩55,755 | ₩56,959 | -2.67% | 17.6만 |
|---|
| 2026.01.26 | ₩54,230 | ₩62,418 | ₩53,226 | ₩58,083 | +7.11% | 28.5만 |
|---|
| 2026.01.23 | ₩60,491 | ₩60,772 | ₩53,607 | ₩54,551 | -9.82% | 22.3만 |
|---|
| 2026.01.22 | ₩55,875 | ₩60,427 | ₩55,474 | ₩59,528 | +6.54% | 18만 |
|---|
| 2026.01.21 | ₩57,200 | ₩57,601 | ₩48,991 | ₩54,470 | -4.77% | 44.9만 |
|---|
| 2026.01.20 | ₩60,050 | ₩62,109 | ₩57,055 | ₩57,120 | -4.88% | 24.9만 |
|---|
| 2026.01.16 | ₩62,659 | ₩66,432 | ₩60,692 | ₩63,783 | +1.79% | 33.7만 |
|---|
| 2026.01.15 | ₩62,217 | ₩68,961 | ₩60,724 | ₩61,455 | -1.23% | 45.8만 |
|---|
| 2026.01.14 | ₩57,882 | ₩62,017 | ₩56,477 | ₩61,896 | +6.93% | 21.8만 |
|---|
| 2026.01.13 | ₩63,341 | ₩64,104 | ₩56,317 | ₩58,444 | -7.73% | 47.7만 |
|---|
| 2026.01.12 | ₩72,774 | ₩74,059 | ₩60,475 | ₩62,137 | -14.62% | 87.1만 |
|---|
| 2026.01.09 | ₩62,980 | ₩63,281 | ₩56,718 | ₩57,160 | -9.24% | 18.8만 |
|---|
| 2026.01.08 | ₩60,973 | ₩63,101 | ₩58,978 | ₩60,853 | -0.20% | 14.9만 |
|---|
| 2026.01.07 | ₩61,696 | ₩65,830 | ₩61,415 | ₩63,141 | +2.34% | 18.5만 |
|---|
| 2026.01.06 | ₩57,401 | ₩63,502 | ₩56,999 | ₩62,980 | +9.72% | 36.3만 |
|---|
| 2026.01.05 | ₩53,989 | ₩55,875 | ₩52,142 | ₩54,671 | +1.26% | 18.9만 |
|---|
| 2026.01.02 | ₩47,767 | ₩51,099 | ₩46,001 | ₩51,099 | +6.97% | 14만 |
|---|
| 2025.12.31 | ₩47,366 | ₩47,426 | ₩45,563 | ₩45,961 | -2.97% | 8.9만 |
|---|
| 2025.12.30 | ₩50,095 | ₩50,565 | ₩47,406 | ₩48,128 | -3.93% | 13.3만 |
|---|
| 2025.12.29 | ₩50,216 | ₩53,146 | ₩48,851 | ₩49,935 | -0.56% | 22.3만 |
|---|
| 2025.12.26 | ₩53,387 | ₩53,427 | ₩50,416 | ₩52,062 | -2.48% | 25.7만 |
|---|
| 2025.12.24 | ₩54,992 | ₩55,554 | ₩53,025 | ₩54,912 | -0.15% | 8.3만 |
|---|
| 2025.12.23 | ₩57,641 | ₩58,364 | ₩53,266 | ₩55,394 | -3.90% | 31만 |
|---|
| 2025.12.22 | ₩73,858 | ₩77,061 | ₩72,855 | ₩73,417 | -0.60% | 13.7만 |
|---|
| 2025.12.19 | ₩66,352 | ₩70,767 | ₩64,867 | ₩69,924 | +5.38% | 12.8만 |
|---|
| 2025.12.18 | ₩72,333 | ₩74,605 | ₩63,783 | ₩65,389 | -9.60% | 17.1만 |
|---|
| 2025.12.17 | ₩78,916 | ₩80,602 | ₩69,764 | ₩70,767 | -10.33% | 12.2만 |
|---|
| 2025.12.16 | ₩77,230 | ₩81,083 | ₩76,439 | ₩78,755 | +1.98% | 5.7만 |
|---|
| 2025.12.15 | ₩84,696 | ₩86,462 | ₩79,076 | ₩80,000 | -5.55% | 12.8만 |
|---|
| 2025.12.12 | ₩91,801 | ₩92,804 | ₩83,813 | ₩84,535 | -7.91% | 5.9만 |
|---|
| 2025.12.11 | ₩94,571 | ₩94,571 | ₩86,739 | ₩92,724 | -1.95% | 7.9만 |
|---|
| 2025.12.10 | ₩97,541 | ₩101,314 | ₩93,085 | ₩96,176 | -1.40% | 5.6만 |
|---|
| 2025.12.09 | ₩100,311 | ₩100,311 | ₩94,771 | ₩98,103 | -2.20% | 6만 |
|---|
| 2025.12.08 | ₩103,803 | ₩105,573 | ₩99,548 | ₩101,515 | -2.20% | 9.9만 |
|---|
| 2025.12.05 | ₩99,347 | ₩103,361 | ₩95,494 | ₩100,592 | +1.25% | 8.1만 |
|---|
| 2025.12.04 | ₩96,176 | ₩103,923 | ₩94,530 | ₩99,709 | +3.67% | 9.1만 |
|---|
| 2025.12.03 | ₩92,242 | ₩97,822 | ₩91,078 | ₩96,136 | +4.22% | 5.1만 |
|---|
| 2025.12.02 | ₩96,136 | ₩100,792 | ₩93,130 | ₩93,406 | -2.84% | 6.1만 |
|---|
| 2025.12.01 | ₩97,621 | ₩101,752 | ₩93,623 | ₩94,169 | -3.54% | 9.9만 |
|---|
| 2025.11.28 | ₩103,281 | ₩104,565 | ₩100,351 | ₩104,565 | +1.24% | 5.4만 |
|---|
| 2025.11.26 | ₩104,445 | ₩109,615 | ₩101,394 | ₩102,518 | -1.84% | 8.8만 |
|---|
| 2025.11.25 | ₩98,785 | ₩102,779 | ₩95,133 | ₩101,756 | +3.01% | 12만 |
|---|
| 2025.11.24 | ₩87,024 | ₩100,363 | ₩87,024 | ₩99,668 | +14.53% | 14.6만 |
|---|
| 2025.11.21 | ₩75,343 | ₩87,257 | ₩73,577 | ₩85,780 | +13.85% | 28.9만 |
|---|
| 2025.11.20 | ₩89,192 | ₩91,355 | ₩73,617 | ₩75,263 | -15.62% | 26.8만 |
|---|
| 2025.11.19 | ₩78,113 | ₩84,596 | ₩75,424 | ₩83,231 | +6.55% | 14.9만 |
|---|
| 2025.11.18 | ₩75,624 | ₩81,437 | ₩72,253 | ₩77,872 | +2.97% | 13.6만 |
|---|
| 2025.11.17 | ₩81,124 | ₩84,736 | ₩75,263 | ₩77,230 | -4.80% | 16만 |
|---|
| 2025.11.14 | ₩73,979 | ₩85,780 | ₩73,256 | ₩82,247 | +11.18% | 29만 |
|---|
| 2025.11.13 | ₩83,893 | ₩84,455 | ₩76,949 | ₩80,963 | -3.49% | 21.8만 |
|---|
| 2025.11.12 | ₩90,075 | ₩91,199 | ₩84,616 | ₩89,192 | -0.98% | 13.3만 |
|---|
| 2025.11.11 | ₩90,276 | ₩96,357 | ₩88,867 | ₩90,235 | -0.04% | 14.3만 |
|---|
| 2025.11.10 | ₩101,274 | ₩101,274 | ₩90,697 | ₩91,159 | -9.99% | 22.5만 |
|---|
| 2025.11.07 | ₩89,553 | ₩91,159 | ₩79,197 | ₩90,396 | +0.94% | 35.7만 |
|---|
| 2025.11.06 | ₩116,728 | ₩116,728 | ₩91,159 | ₩91,921 | -21.25% | 42.4만 |
|---|
| 2025.11.05 | ₩123,191 | ₩125,679 | ₩111,108 | ₩122,368 | -0.67% | 35.6만 |
|---|
| 2025.11.04 | ₩131,500 | ₩142,859 | ₩127,606 | ₩129,854 | -1.25% | 26.9만 |
|---|
| 2025.11.03 | ₩149,884 | ₩149,884 | ₩135,433 | ₩143,180 | -4.47% | 14.6만 |
|---|
| 2025.10.31 | ₩140,491 | ₩147,716 | ₩137,481 | ₩147,074 | +4.69% | 11.2만 |
|---|
| 2025.10.30 | ₩140,913 | ₩153,497 | ₩134,069 | ₩135,433 | -3.89% | 17만 |
|---|
| 2025.10.29 | ₩141,093 | ₩149,242 | ₩138,484 | ₩143,702 | +1.85% | 13.9만 |
|---|
| 2025.10.28 | ₩155,624 | ₩155,624 | ₩136,878 | ₩137,260 | -11.80% | 17.3만 |
|---|
| 2025.10.27 | ₩155,182 | ₩159,598 | ₩147,074 | ₩153,818 | -0.88% | 18.4만 |
|---|
| 2025.10.24 | ₩149,322 | ₩153,537 | ₩144,650 | ₩145,870 | -2.31% | 12.8만 |
|---|
| 2025.10.23 | ₩138,083 | ₩144,826 | ₩130,135 | ₩139,809 | +1.25% | 12.4만 |
|---|
| 2025.10.22 | ₩150,847 | ₩152,894 | ₩123,231 | ₩133,988 | -11.18% | 22만 |
|---|
| 2025.10.21 | ₩153,135 | ₩160,963 | ₩145,830 | ₩145,830 | -4.77% | 14만 |
|---|
| 2025.10.20 | ₩152,935 | ₩170,396 | ₩152,935 | ₩158,353 | +3.54% | 21.7만 |
|---|
| 2025.10.17 | ₩148,078 | ₩151,530 | ₩134,028 | ₩143,301 | -3.23% | 24.2만 |
|---|
| 2025.10.16 | ₩165,820 | ₩174,851 | ₩150,526 | ₩154,299 | -6.95% | 31.5만 |
|---|
| 2025.10.15 | ₩160,120 | ₩166,060 | ₩146,954 | ₩157,310 | -1.75% | 18.8만 |
|---|
| 2025.10.14 | ₩157,470 | ₩164,455 | ₩141,382 | ₩150,205 | -4.61% | 24.3만 |
|---|
| 2025.10.13 | ₩163,170 | ₩176,858 | ₩157,350 | ₩166,743 | +2.19% | 29.8만 |
|---|
| 2025.10.10 | ₩190,426 | ₩192,673 | ₩164,575 | ₩173,647 | -8.81% | 32.7만 |
|---|