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 | ₩36,974 | ₩40,050 | ₩36,131 | ₩38,031 | +2.86% | 56만 |
| 2026.10.08 | ₩36,024 | ₩36,593 | ₩33,521 | ₩36,345 | +0.89% | 34.3만 |
| 2026.10.07 | ₩37,375 | ₩40,145 | ₩35,649 | ₩37,255 | -0.32% | 61.7만 |
| 2026.10.06 | ₩56,204 | ₩59,643 | ₩38,359 | ₩39,209 | -30.24% | 98.4만 |
| 2026.10.05 | ₩45,699 | ₩54,323 | ₩45,351 | ₩53,902 | +17.95% | 40.4만 |
| 2026.10.02 | ₩46,515 | ₩49,968 | ₩44,762 | ₩46,100 | -0.89% | 15.4만 |
| 2026.10.01 | ₩52,831 | ₩53,206 | ₩45,164 | ₩45,913 | -13.10% | 27.1만 |
| 2026.09.30 | ₩54,952 | ₩57,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,751 |
| -4.01% |
| 11만 |
| 2026.09.29 | ₩57,863 | ₩62,225 | ₩52,738 | ₩53,741 | -7.12% | 23만 |
|---|
| 2026.09.28 | ₩55,414 | ₩58,733 | ₩54,491 | ₩56,819 | +2.54% | 12.1만 |
|---|
| 2026.09.25 | ₩54,852 | ₩57,368 | ₩50,803 | ₩56,833 | +3.61% | 25.7만 |
|---|
| 2026.09.24 | ₩44,816 | ₩53,609 | ₩44,227 | ₩53,179 | +18.66% | 33.5만 |
|---|
| 2026.09.23 | ₩46,542 | ₩49,365 | ₩45,645 | ₩46,462 | -0.17% | 16.1만 |
|---|
| 2026.09.22 | ₩48,295 | ₩49,513 | ₩45,900 | ₩47,331 | -2.00% | 14.2만 |
|---|
| 2026.09.21 | ₩49,312 | ₩51,038 | ₩47,262 | ₩48,148 | -2.36% | 11.8만 |
|---|
| 2026.09.18 | ₩52,323 | ₩53,139 | ₩46,000 | ₩48,241 | -7.80% | 15.9만 |
|---|
| 2026.09.17 | ₩42,005 | ₩52,323 | ₩42,005 | ₩51,185 | +21.85% | 38.9만 |
|---|
| 2026.09.16 | ₩38,225 | ₩41,216 | ₩37,777 | ₩39,704 | +3.87% | 17.8만 |
|---|
| 2026.09.15 | ₩31,166 | ₩38,419 | ₩31,166 | ₩38,392 | +23.19% | 24.3만 |
|---|
| 2026.09.14 | ₩27,620 | ₩32,156 | ₩27,526 | ₩31,581 | +14.34% | 11.3만 |
|---|
| 2026.09.11 | ₩28,918 | ₩29,815 | ₩28,102 | ₩28,570 | -1.20% | 10만 |
|---|
| 2026.09.10 | ₩29,159 | ₩30,698 | ₩27,660 | ₩28,236 | -3.17% | 15.2만 |
|---|
| 2026.09.09 | ₩33,053 | ₩34,806 | ₩30,604 | ₩30,899 | -6.52% | 15.2만 |
|---|
| 2026.09.08 | ₩34,378 | ₩35,669 | ₩33,107 | ₩34,204 | -0.51% | 10.8만 |
|---|
| 2026.09.04 | ₩35,315 | ₩35,796 | ₩32,933 | ₩34,458 | -2.43% | 13.3만 |
|---|
| 2026.09.03 | ₩32,745 | ₩34,592 | ₩31,019 | ₩34,518 | +5.41% | 16만 |
|---|
| 2026.09.02 | ₩32,799 | ₩37,001 | ₩29,908 | ₩31,795 | -3.06% | 22.8만 |
|---|
| 2026.09.01 | ₩35,100 | ₩35,100 | ₩31,046 | ₩32,076 | -8.62% | 11.4만 |
|---|
| 2026.08.31 | ₩32,451 | ₩34,485 | ₩30,390 | ₩32,959 | +1.57% | 16.5만 |
|---|
| 2026.08.28 | ₩39,463 | ₩42,063 | ₩33,749 | ₩33,909 | -14.07% | 24.7만 |
|---|
| 2026.08.27 | ₩39,302 | ₩43,130 | ₩38,995 | ₩42,059 | +7.01% | 16.5만 |
|---|
| 2026.08.26 | ₩38,366 | ₩41,336 | ₩38,299 | ₩39,436 | +2.79% | 12.8만 |
|---|
| 2026.08.25 | ₩37,469 | ₩41,885 | ₩34,269 | ₩39,717 | +6.00% | 44.5만 |
|---|
| 2026.08.24 | ₩41,470 | ₩43,564 | ₩36,631 | ₩36,867 | -11.10% | 33.5만 |
|---|
| 2026.08.21 | ₩36,506 | ₩45,230 | ₩36,506 | ₩45,030 | +23.35% | 59.6만 |
|---|
| 2026.08.20 | ₩33,200 | ₩40,493 | ₩32,879 | ₩38,018 | +14.51% | 93만 |
|---|
| 2026.08.19 | ₩27,807 | ₩32,959 | ₩26,737 | ₩32,317 | +16.22% | 71.8만 |
|---|
| 2026.08.18 | ₩22,829 | ₩23,324 | ₩21,866 | ₩21,866 | -4.22% | 10.2만 |
|---|
| 2026.08.17 | ₩23,806 | ₩25,064 | ₩23,124 | ₩24,060 | +1.07% | 21.7만 |
|---|
| 2026.08.14 | ₩26,081 | ₩26,228 | ₩24,141 | ₩24,295 | -6.85% | 22.3만 |
|---|
| 2026.08.13 | ₩26,871 | ₩27,888 | ₩26,121 | ₩26,710 | -0.60% | 7.6만 |
|---|
| 2026.08.12 | ₩28,276 | ₩29,239 | ₩26,252 | ₩26,871 | -4.97% | 9.9만 |
|---|
| 2026.08.11 | ₩26,924 | ₩28,798 | ₩25,506 | ₩27,955 | +3.83% | 7.6만 |
|---|
| 2026.08.10 | ₩24,020 | ₩28,811 | ₩24,020 | ₩27,393 | +14.04% | 22.2만 |
|---|
| 2026.08.07 | ₩20,661 | ₩24,850 | ₩20,661 | ₩24,636 | +19.24% | 17.6만 |
|---|
| 2026.08.06 | ₩18,735 | ₩20,046 | ₩18,467 | ₩19,484 | +4.00% | 10.6만 |
|---|
| 2026.08.05 | ₩20,046 | ₩21,250 | ₩19,604 | ₩20,006 | -0.20% | 14.3만 |
|---|
| 2026.08.04 | ₩20,273 | ₩20,880 | ₩18,868 | ₩20,447 | +0.86% | 23.3만 |
|---|
| 2026.08.03 | ₩17,570 | ₩20,454 | ₩16,660 | ₩19,524 | +11.12% | 17.2만 |
|---|
| 2026.07.31 | ₩19,792 | ₩19,792 | ₩16,607 | ₩17,825 | -9.94% | 24.1만 |
|---|
| 2026.07.30 | ₩16,326 | ₩18,250 | ₩16,112 | ₩18,052 | +10.57% | 19.2만 |
|---|
| 2026.07.29 | ₩16,928 | ₩17,771 | ₩15,823 | ₩16,005 | -5.45% | 14.7만 |
|---|
| 2026.07.28 | ₩16,634 | ₩17,289 | ₩15,416 | ₩17,089 | +2.74% | 19.5만 |
|---|
| 2026.07.27 | ₩17,885 | ₩18,293 | ₩16,446 | ₩17,102 | -4.38% | 22.5만 |
|---|
| 2026.07.24 | ₩20,126 | ₩20,193 | ₩16,928 | ₩16,968 | -15.69% | 28.3만 |
|---|
| 2026.07.23 | ₩19,992 | ₩21,063 | ₩19,405 | ₩19,698 | -1.47% | 50.6만 |
|---|
| 2026.07.22 | ₩22,415 | ₩22,415 | ₩20,314 | ₩20,755 | -7.40% | 41.2만 |
|---|
| 2026.07.21 | ₩22,348 | ₩23,498 | ₩21,585 | ₩22,508 | +0.72% | 23만 |
|---|
| 2026.07.20 | ₩23,579 | ₩23,579 | ₩21,103 | ₩22,107 | -6.24% | 51.7만 |
|---|
| 2026.07.17 | ₩25,840 | ₩27,085 | ₩24,890 | ₩26,148 | +1.19% | 13.4만 |
|---|
| 2026.07.16 | ₩31,247 | ₩31,835 | ₩26,322 | ₩27,192 | -12.98% | 14.8만 |
|---|
| 2026.07.15 | ₩33,434 | ₩34,231 | ₩30,470 | ₩31,313 | -6.34% | 9.8만 |
|---|
| 2026.07.14 | ₩30,524 | ₩33,254 | ₩29,587 | ₩32,799 | +7.45% | 12만 |
|---|
| 2026.07.13 | ₩32,571 | ₩32,571 | ₩29,052 | ₩29,942 | -8.07% | 15.1만 |
|---|
| 2026.07.10 | ₩37,957 | ₩38,071 | ₩31,875 | ₩32,652 | -13.98% | 15.1만 |
|---|
| 2026.07.09 | ₩31,287 | ₩37,215 | ₩30,885 | ₩36,519 | +16.72% | 18만 |
|---|
| 2026.07.08 | ₩32,852 | ₩35,288 | ₩30,457 | ₩31,742 | -3.38% | 19.3만 |
|---|
| 2026.07.07 | ₩36,051 | ₩37,857 | ₩33,689 | ₩35,154 | -2.49% | 14.4만 |
|---|
| 2026.07.06 | ₩35,622 | ₩37,228 | ₩33,508 | ₩35,863 | +0.68% | 11.2만 |
|---|
| 2026.07.02 | ₩36,064 | ₩38,647 | ₩33,722 | ₩35,248 | -2.26% | 27.9만 |
|---|
| 2026.07.01 | ₩32,277 | ₩38,673 | ₩32,277 | ₩36,987 | +14.59% | 47.8만 |
|---|
| 2026.06.30 | ₩32,785 | ₩34,391 | ₩31,060 | ₩32,866 | +0.24% | 25.5만 |
|---|
| 2026.06.29 | ₩32,036 | ₩34,659 | ₩29,440 | ₩33,147 | +3.47% | 31.3만 |
|---|
| 2026.06.26 | ₩29,226 | ₩31,965 | ₩28,249 | ₩30,838 | +5.52% | 28.9만 |
|---|
| 2026.06.25 | ₩27,526 | ₩30,350 | ₩27,285 | ₩29,493 | +7.15% | 46.1만 |
|---|
| 2026.06.24 | ₩23,298 | ₩27,192 | ₩23,298 | ₩26,536 | +13.90% | 37.4만 |
|---|
| 2026.06.23 | ₩21,598 | ₩24,542 | ₩21,598 | ₩23,324 | +7.99% | 27만 |
|---|
| 2026.06.22 | ₩24,783 | ₩25,987 | ₩22,481 | ₩22,789 | -8.05% | 39.8만 |
|---|
| 2026.06.18 | ₩24,997 | ₩25,867 | ₩23,846 | ₩25,760 | +3.05% | 17.4만 |
|---|
| 2026.06.17 | ₩24,970 | ₩27,633 | ₩23,706 | ₩23,833 | -4.56% | 37만 |
|---|
| 2026.06.16 | ₩27,152 | ₩29,360 | ₩25,519 | ₩25,693 | -5.37% | 19.9만 |
|---|
| 2026.06.15 | ₩24,957 | ₩28,303 | ₩24,248 | ₩27,393 | +9.76% | 44.5만 |
|---|
| 2026.06.12 | ₩24,974 | ₩25,135 | ₩22,428 | ₩23,030 | -7.79% | 31.3만 |
|---|
| 2026.06.11 | ₩24,074 | ₩24,944 | ₩22,481 | ₩24,944 | +3.61% | 23.9만 |
|---|
| 2026.06.10 | ₩22,977 | ₩27,615 | ₩22,977 | ₩24,623 | +7.16% | 34만 |
|---|
| 2026.06.09 | ₩23,913 | ₩24,649 | ₩20,708 | ₩24,087 | +0.73% | 28.1만 |
|---|
| 2026.06.08 | ₩23,231 | ₩23,967 | ₩21,719 | ₩23,967 | +3.17% | 22.9만 |
|---|
| 2026.06.05 | ₩27,018 | ₩27,928 | ₩21,278 | ₩21,839 | -19.17% | 44.3만 |
|---|
| 2026.06.04 | ₩22,615 | ₩29,932 | ₩22,615 | ₩28,129 | +24.38% | 87.3만 |
|---|
| 2026.06.03 | ₩24,877 | ₩24,877 | ₩22,334 | ₩23,659 | -4.90% | 55.4만 |
|---|
| 2026.06.02 | ₩27,968 | ₩28,356 | ₩25,626 | ₩25,907 | -7.37% | 46.5만 |
|---|
| 2026.06.01 | ₩25,894 | ₩31,340 | ₩24,709 | ₩29,346 | +13.33% | 77.7만 |
|---|
| 2026.05.29 | ₩30,109 | ₩30,229 | ₩24,991 | ₩26,777 | -11.07% | 120.2만 |
|---|
| 2026.05.28 | ₩23,820 | ₩28,476 | ₩23,552 | ₩27,794 | +16.69% | 67.8만 |
|---|
| 2026.05.27 | ₩23,151 | ₩23,960 | ₩21,946 | ₩23,646 | +2.14% | 28.6만 |
|---|
| 2026.05.26 | ₩23,485 | ₩24,623 | ₩22,722 | ₩23,191 | -1.25% | 31.5만 |
|---|
| 2026.05.22 | ₩23,137 | ₩24,234 | ₩22,334 | ₩22,816 | -1.39% | 21.6만 |
|---|
| 2026.05.21 | ₩21,692 | ₩23,043 | ₩21,157 | ₩22,923 | +5.68% | 23.5만 |
|---|
| 2026.05.20 | ₩21,772 | ₩22,468 | ₩20,916 | ₩22,468 | +3.20% | 17.2만 |
|---|
| 2026.05.19 | ₩19,966 | ₩22,515 | ₩19,404 | ₩22,147 | +10.92% | 29만 |
|---|
| 2026.05.18 | ₩20,956 | ₩22,227 | ₩19,901 | ₩20,273 | -3.26% | 27.9만 |
|---|
| 2026.05.15 | ₩21,558 | ₩21,826 | ₩20,407 | ₩20,702 | -3.97% | 28.7만 |
|---|
| 2026.05.14 | ₩22,696 | ₩23,565 | ₩21,826 | ₩22,281 | -1.83% | 29.7만 |
|---|
| 2026.05.13 | ₩23,351 | ₩23,351 | ₩21,973 | ₩22,682 | -2.87% | 21.1만 |
|---|
| 2026.05.12 | ₩24,904 | ₩24,904 | ₩22,401 | ₩23,592 | -5.27% | 40.7만 |
|---|
| 2026.05.11 | ₩26,322 | ₩26,322 | ₩24,515 | ₩25,158 | -4.42% | 31.7만 |
|---|
| 2026.05.08 | ₩26,362 | ₩26,737 | ₩23,525 | ₩26,603 | +0.91% | 48.8만 |
|---|
| 2026.05.07 | ₩31,019 | ₩31,019 | ₩25,532 | ₩26,349 | -15.06% | 52.3만 |
|---|
| 2026.05.06 | ₩28,771 | ₩31,287 | ₩25,158 | ₩30,899 | +7.40% | 53.9만 |
|---|
| 2026.05.05 | ₩33,455 | ₩34,351 | ₩30,644 | ₩31,942 | -4.52% | 35.9만 |
|---|
| 2026.05.04 | ₩32,210 | ₩34,418 | ₩31,849 | ₩33,976 | +5.48% | 15.3만 |
|---|
| 2026.05.01 | ₩32,986 | ₩34,324 | ₩31,354 | ₩32,973 | -0.04% | 16.7만 |
|---|
| 2026.04.30 | ₩28,035 | ₩33,508 | ₩28,035 | ₩33,294 | +18.76% | 24.8만 |
|---|
| 2026.04.29 | ₩28,811 | ₩28,838 | ₩26,242 | ₩27,633 | -4.09% | 17.4만 |
|---|
| 2026.04.28 | ₩28,931 | ₩29,560 | ₩27,992 | ₩28,838 | -0.32% | 14.6만 |
|---|
| 2026.04.27 | ₩29,708 | ₩31,620 | ₩29,534 | ₩30,551 | +2.84% | 20.3만 |
|---|
| 2026.04.24 | ₩29,975 | ₩30,511 | ₩28,182 | ₩30,069 | +0.31% | 15.8만 |
|---|
| 2026.04.23 | ₩32,732 | ₩32,785 | ₩27,352 | ₩29,119 | -11.04% | 39.7만 |
|---|
| 2026.04.22 | ₩35,234 | ₩36,519 | ₩33,473 | ₩34,271 | -2.73% | 24.8만 |
|---|
| 2026.04.21 | ₩36,158 | ₩37,228 | ₩33,127 | ₩33,883 | -6.29% | 31.8만 |
|---|
| 2026.04.20 | ₩33,401 | ₩37,286 | ₩33,388 | ₩35,703 | +6.89% | 28.7만 |
|---|
| 2026.04.17 | ₩36,787 | ₩36,800 | ₩33,655 | ₩34,940 | -5.02% | 42.4만 |
|---|
| 2026.04.16 | ₩37,402 | ₩37,616 | ₩31,193 | ₩33,321 | -10.91% | 56만 |
|---|
| 2026.04.15 | ₩28,584 | ₩35,676 | ₩28,584 | ₩35,676 | +24.81% | 48.5만 |
|---|
| 2026.04.14 | ₩25,827 | ₩27,968 | ₩25,827 | ₩27,968 | +8.29% | 30.9만 |
|---|
| 2026.04.13 | ₩20,949 | ₩24,695 | ₩20,929 | ₩24,221 | +15.62% | 30.8만 |
|---|
| 2026.04.10 | ₩23,646 | ₩24,127 | ₩20,648 | ₩21,277 | -10.02% | 27.9만 |
|---|
| 2026.04.09 | ₩25,439 | ₩25,492 | ₩22,321 | ₩22,495 | -11.57% | 52.8만 |
|---|
| 2026.04.08 | ₩28,798 | ₩29,453 | ₩25,432 | ₩26,215 | -8.97% | 20.8만 |
|---|
| 2026.04.07 | ₩25,144 | ₩25,586 | ₩23,820 | ₩25,225 | +0.32% | 10만 |
|---|
| 2026.04.06 | ₩26,282 | ₩27,058 | ₩25,840 | ₩25,961 | -1.22% | 8.5만 |
|---|
| 2026.04.02 | ₩23,137 | ₩26,764 | ₩22,655 | ₩25,880 | +11.86% | 14.5만 |
|---|
| 2026.04.01 | ₩24,623 | ₩26,124 | ₩24,623 | ₩25,693 | +4.35% | 17.4만 |
|---|
| 2026.03.31 | ₩21,806 | ₩24,060 | ₩21,571 | ₩23,820 | +9.24% | 43.3만 |
|---|
| 2026.03.30 | ₩21,130 | ₩21,741 | ₩20,354 | ₩20,902 | -1.08% | 11.1만 |
|---|
| 2026.03.27 | ₩23,887 | ₩23,887 | ₩20,876 | ₩21,304 | -10.81% | 22.2만 |
|---|
| 2026.03.26 | ₩25,037 | ₩26,737 | ₩24,221 | ₩24,449 | -2.35% | 24.5만 |
|---|
| 2026.03.25 | ₩29,574 | ₩30,243 | ₩25,292 | ₩25,813 | -12.71% | 30.1만 |
|---|
| 2026.03.24 | ₩27,593 | ₩28,704 | ₩27,125 | ₩28,182 | +2.13% | 9.1만 |
|---|
| 2026.03.23 | ₩26,764 | ₩29,306 | ₩26,764 | ₩28,396 | +6.10% | 21.9만 |
|---|
| 2026.03.20 | ₩27,807 | ₩28,737 | ₩25,225 | ₩26,175 | -5.87% | 11.2만 |
|---|
| 2026.03.19 | ₩26,764 | ₩28,905 | ₩25,947 | ₩28,075 | +4.90% | 20.9만 |
|---|
| 2026.03.18 | ₩29,935 | ₩30,270 | ₩28,102 | ₩28,195 | -5.81% | 30만 |
|---|
| 2026.03.17 | ₩31,367 | ₩32,056 | ₩30,444 | ₩30,684 | -2.18% | 17.1만 |
|---|
| 2026.03.16 | ₩31,247 | ₩32,927 | ₩29,574 | ₩30,671 | -1.84% | 29.2만 |
|---|
| 2026.03.13 | ₩30,109 | ₩31,461 | ₩29,306 | ₩29,681 | -1.42% | 24.8만 |
|---|
| 2026.03.12 | ₩32,116 | ₩32,116 | ₩29,039 | ₩29,199 | -9.08% | 41.5만 |
|---|
| 2026.03.11 | ₩31,501 | ₩34,378 | ₩31,501 | ₩33,281 | +5.65% | 26.9만 |
|---|
| 2026.03.10 | ₩33,107 | ₩33,709 | ₩30,885 | ₩31,086 | -6.10% | 27.8만 |
|---|
| 2026.03.09 | ₩31,273 | ₩33,401 | ₩29,788 | ₩32,839 | +5.01% | 36.5만 |
|---|
| 2026.03.06 | ₩31,996 | ₩34,324 | ₩31,940 | ₩32,879 | +2.76% | 24.9만 |
|---|
| 2026.03.05 | ₩31,273 | ₩34,244 | ₩30,711 | ₩33,923 | +8.47% | 29.5만 |
|---|
| 2026.03.04 | ₩32,558 | ₩33,080 | ₩30,591 | ₩31,755 | -2.47% | 25.7만 |
|---|
| 2026.03.03 | ₩31,434 | ₩33,682 | ₩28,507 | ₩31,916 | +1.53% | 58.9만 |
|---|
| 2026.03.02 | ₩31,313 | ₩34,445 | ₩30,912 | ₩34,445 | +10.00% | 37.9만 |
|---|
| 2026.02.27 | ₩35,127 | ₩35,790 | ₩32,919 | ₩34,324 | -2.29% | 19.6만 |
|---|
| 2026.02.26 | ₩34,686 | ₩37,215 | ₩32,437 | ₩37,215 | +7.29% | 29.8만 |
|---|
| 2026.02.25 | ₩39,463 | ₩40,145 | ₩34,164 | ₩35,167 | -10.89% | 71.5만 |
|---|
| 2026.02.24 | ₩39,624 | ₩42,113 | ₩38,941 | ₩41,269 | +4.15% | 36.6만 |
|---|
| 2026.02.23 | ₩40,627 | ₩41,591 | ₩38,018 | ₩40,226 | -0.99% | 25.3만 |
|---|
| 2026.02.20 | ₩46,810 | ₩46,850 | ₩40,667 | ₩41,791 | -10.72% | 34.7만 |
|---|
| 2026.02.19 | ₩41,591 | ₩44,160 | ₩40,507 | ₩44,160 | +6.18% | 32.2만 |
|---|
| 2026.02.18 | ₩36,051 | ₩41,049 | ₩35,569 | ₩38,941 | +8.02% | 31.1만 |
|---|
| 2026.02.17 | ₩33,762 | ₩35,368 | ₩31,835 | ₩34,364 | +1.78% | 11.6만 |
|---|
| 2026.02.13 | ₩32,277 | ₩34,324 | ₩31,554 | ₩33,481 | +3.73% | 9.7만 |
|---|
| 2026.02.12 | ₩36,091 | ₩36,091 | ₩30,209 | ₩31,835 | -11.79% | 16.4만 |
|---|
| 2026.02.11 | ₩39,563 | ₩39,563 | ₩33,662 | ₩35,850 | -9.39% | 17.1만 |
|---|
| 2026.02.10 | ₩41,872 | ₩41,912 | ₩38,861 | ₩38,901 | -7.09% | 9.5만 |
|---|
| 2026.02.09 | ₩38,299 | ₩41,310 | ₩36,412 | ₩40,828 | +6.60% | 13만 |
|---|
| 2026.02.06 | ₩35,529 | ₩38,556 | ₩35,248 | ₩37,857 | +6.55% | 18.8만 |
|---|
| 2026.02.05 | ₩37,456 | ₩37,817 | ₩32,879 | ₩34,565 | -7.72% | 24.4만 |
|---|
| 2026.02.04 | ₩38,660 | ₩38,660 | ₩30,920 | ₩36,091 | -6.65% | 36.4만 |
|---|
| 2026.02.03 | ₩44,561 | ₩44,561 | ₩37,416 | ₩39,583 | -11.17% | 35.7만 |
|---|
| 2026.02.02 | ₩44,883 | ₩45,404 | ₩41,763 | ₩43,317 | -3.49% | 17만 |
|---|
| 2026.01.30 | ₩49,258 | ₩50,904 | ₩44,682 | ₩45,364 | -7.91% | 19.3만 |
|---|
| 2026.01.29 | ₩52,028 | ₩52,249 | ₩49,820 | ₩51,306 | -1.39% | 18만 |
|---|
| 2026.01.28 | ₩56,926 | ₩56,926 | ₩52,791 | ₩53,072 | -6.77% | 21.4만 |
|---|
| 2026.01.27 | ₩58,532 | ₩59,616 | ₩55,762 | ₩56,966 | -2.67% | 17.6만 |
|---|
| 2026.01.26 | ₩54,236 | ₩62,426 | ₩53,233 | ₩58,090 | +7.11% | 28.5만 |
|---|
| 2026.01.23 | ₩60,499 | ₩60,780 | ₩53,614 | ₩54,558 | -9.82% | 22.3만 |
|---|
| 2026.01.22 | ₩55,882 | ₩60,435 | ₩55,481 | ₩59,536 | +6.54% | 18만 |
|---|
| 2026.01.21 | ₩57,207 | ₩57,609 | ₩48,997 | ₩54,477 | -4.77% | 44.9만 |
|---|
| 2026.01.20 | ₩60,058 | ₩62,117 | ₩57,063 | ₩57,127 | -4.88% | 24.9만 |
|---|
| 2026.01.16 | ₩62,667 | ₩66,441 | ₩60,700 | ₩63,791 | +1.79% | 33.7만 |
|---|
| 2026.01.15 | ₩62,225 | ₩68,970 | ₩60,732 | ₩61,463 | -1.23% | 45.8만 |
|---|
| 2026.01.14 | ₩57,890 | ₩62,025 | ₩56,485 | ₩61,904 | +6.93% | 21.8만 |
|---|
| 2026.01.13 | ₩63,349 | ₩64,112 | ₩56,324 | ₩58,452 | -7.73% | 47.7만 |
|---|
| 2026.01.12 | ₩72,784 | ₩74,068 | ₩60,483 | ₩62,145 | -14.62% | 87.1만 |
|---|
| 2026.01.09 | ₩62,988 | ₩63,289 | ₩56,725 | ₩57,167 | -9.24% | 18.8만 |
|---|
| 2026.01.08 | ₩60,981 | ₩63,109 | ₩58,986 | ₩60,860 | -0.20% | 14.9만 |
|---|
| 2026.01.07 | ₩61,703 | ₩65,838 | ₩61,422 | ₩63,149 | +2.34% | 18.5만 |
|---|
| 2026.01.06 | ₩57,408 | ₩63,510 | ₩57,006 | ₩62,988 | +9.72% | 36.3만 |
|---|
| 2026.01.05 | ₩53,996 | ₩55,882 | ₩52,149 | ₩54,678 | +1.26% | 18.9만 |
|---|
| 2026.01.02 | ₩47,773 | ₩51,105 | ₩46,007 | ₩51,105 | +6.97% | 14만 |
|---|
| 2025.12.31 | ₩47,372 | ₩47,432 | ₩45,569 | ₩45,966 | -2.97% | 8.9만 |
|---|
| 2025.12.30 | ₩50,101 | ₩50,571 | ₩47,412 | ₩48,134 | -3.93% | 13.3만 |
|---|
| 2025.12.29 | ₩50,222 | ₩53,153 | ₩48,857 | ₩49,941 | -0.56% | 22.3만 |
|---|
| 2025.12.26 | ₩53,393 | ₩53,434 | ₩50,423 | ₩52,069 | -2.48% | 25.7만 |
|---|
| 2025.12.24 | ₩54,999 | ₩55,561 | ₩53,032 | ₩54,919 | -0.15% | 8.3만 |
|---|
| 2025.12.23 | ₩57,649 | ₩58,371 | ₩53,273 | ₩55,401 | -3.90% | 31만 |
|---|
| 2025.12.22 | ₩73,868 | ₩77,071 | ₩72,864 | ₩73,426 | -0.60% | 13.7만 |
|---|
| 2025.12.19 | ₩66,360 | ₩70,776 | ₩64,875 | ₩69,933 | +5.38% | 12.8만 |
|---|
| 2025.12.18 | ₩72,342 | ₩74,614 | ₩63,791 | ₩65,397 | -9.60% | 17.1만 |
|---|
| 2025.12.17 | ₩78,926 | ₩80,612 | ₩69,773 | ₩70,776 | -10.33% | 12.2만 |
|---|
| 2025.12.16 | ₩77,240 | ₩81,094 | ₩76,449 | ₩78,765 | +1.98% | 5.7만 |
|---|
| 2025.12.15 | ₩84,707 | ₩86,473 | ₩79,086 | ₩80,010 | -5.55% | 12.8만 |
|---|
| 2025.12.12 | ₩91,813 | ₩92,816 | ₩83,824 | ₩84,546 | -7.91% | 5.9만 |
|---|
| 2025.12.11 | ₩94,583 | ₩94,583 | ₩86,750 | ₩92,736 | -1.95% | 7.9만 |
|---|
| 2025.12.10 | ₩97,553 | ₩101,327 | ₩93,097 | ₩96,188 | -1.40% | 5.6만 |
|---|
| 2025.12.09 | ₩100,323 | ₩100,323 | ₩94,783 | ₩98,115 | -2.20% | 6만 |
|---|
| 2025.12.08 | ₩103,816 | ₩105,586 | ₩99,561 | ₩101,528 | -2.20% | 9.9만 |
|---|
| 2025.12.05 | ₩99,360 | ₩103,374 | ₩95,506 | ₩100,604 | +1.25% | 8.1만 |
|---|
| 2025.12.04 | ₩96,188 | ₩103,936 | ₩94,542 | ₩99,721 | +3.67% | 9.1만 |
|---|
| 2025.12.03 | ₩92,254 | ₩97,834 | ₩91,090 | ₩96,148 | +4.22% | 5.1만 |
|---|
| 2025.12.02 | ₩96,148 | ₩100,805 | ₩93,141 | ₩93,418 | -2.84% | 6.1만 |
|---|
| 2025.12.01 | ₩97,634 | ₩101,765 | ₩93,635 | ₩94,181 | -3.54% | 9.9만 |
|---|
| 2025.11.28 | ₩103,294 | ₩104,579 | ₩100,364 | ₩104,579 | +1.24% | 5.4만 |
|---|
| 2025.11.26 | ₩104,458 | ₩109,629 | ₩101,407 | ₩102,531 | -1.84% | 8.8만 |
|---|
| 2025.11.25 | ₩98,798 | ₩102,792 | ₩95,145 | ₩101,769 | +3.01% | 12만 |
|---|
| 2025.11.24 | ₩87,035 | ₩100,376 | ₩87,035 | ₩99,681 | +14.53% | 14.6만 |
|---|
| 2025.11.21 | ₩75,353 | ₩87,268 | ₩73,587 | ₩85,791 | +13.85% | 28.9만 |
|---|
| 2025.11.20 | ₩89,203 | ₩91,367 | ₩73,627 | ₩75,273 | -15.62% | 26.8만 |
|---|
| 2025.11.19 | ₩78,123 | ₩84,606 | ₩75,433 | ₩83,241 | +6.55% | 14.9만 |
|---|
| 2025.11.18 | ₩75,634 | ₩81,447 | ₩72,262 | ₩77,882 | +2.97% | 13.6만 |
|---|
| 2025.11.17 | ₩81,134 | ₩84,747 | ₩75,273 | ₩77,240 | -4.80% | 16만 |
|---|
| 2025.11.14 | ₩73,988 | ₩85,791 | ₩73,265 | ₩82,258 | +11.18% | 29만 |
|---|
| 2025.11.13 | ₩83,904 | ₩84,466 | ₩76,959 | ₩80,973 | -3.49% | 21.8만 |
|---|
| 2025.11.12 | ₩90,086 | ₩91,210 | ₩84,627 | ₩89,203 | -0.98% | 13.3만 |
|---|
| 2025.11.11 | ₩90,287 | ₩96,369 | ₩88,878 | ₩90,247 | -0.04% | 14.3만 |
|---|
| 2025.11.10 | ₩101,287 | ₩101,287 | ₩90,709 | ₩91,170 | -9.99% | 22.5만 |
|---|
| 2025.11.07 | ₩89,564 | ₩91,170 | ₩79,207 | ₩90,407 | +0.94% | 35.7만 |
|---|
| 2025.11.06 | ₩116,743 | ₩116,743 | ₩91,170 | ₩91,933 | -21.25% | 42.4만 |
|---|
| 2025.11.05 | ₩123,206 | ₩125,695 | ₩111,122 | ₩122,383 | -0.67% | 35.6만 |
|---|
| 2025.11.04 | ₩131,516 | ₩142,877 | ₩127,622 | ₩129,870 | -1.25% | 26.9만 |
|---|
| 2025.11.03 | ₩149,903 | ₩149,903 | ₩135,451 | ₩143,199 | -4.47% | 14.6만 |
|---|
| 2025.10.31 | ₩140,509 | ₩147,735 | ₩137,498 | ₩147,093 | +4.69% | 11.2만 |
|---|
| 2025.10.30 | ₩140,930 | ₩153,516 | ₩134,086 | ₩135,451 | -3.89% | 17만 |
|---|
| 2025.10.29 | ₩141,111 | ₩149,261 | ₩138,502 | ₩143,721 | +1.85% | 13.9만 |
|---|
| 2025.10.28 | ₩155,644 | ₩155,644 | ₩136,896 | ₩137,277 | -11.80% | 17.3만 |
|---|
| 2025.10.27 | ₩155,202 | ₩159,618 | ₩147,093 | ₩153,837 | -0.88% | 18.4만 |
|---|
| 2025.10.24 | ₩149,341 | ₩153,556 | ₩144,668 | ₩145,888 | -2.31% | 12.8만 |
|---|
| 2025.10.23 | ₩138,100 | ₩144,845 | ₩130,151 | ₩139,826 | +1.25% | 12.4만 |
|---|
| 2025.10.22 | ₩150,866 | ₩152,914 | ₩123,246 | ₩134,005 | -11.18% | 22만 |
|---|
| 2025.10.21 | ₩153,155 | ₩160,983 | ₩145,848 | ₩145,848 | -4.77% | 14만 |
|---|
| 2025.10.20 | ₩152,954 | ₩170,417 | ₩152,954 | ₩158,374 | +3.54% | 21.7만 |
|---|
| 2025.10.17 | ₩148,096 | ₩151,549 | ₩134,045 | ₩143,319 | -3.23% | 24.2만 |
|---|
| 2025.10.16 | ₩165,841 | ₩174,873 | ₩150,545 | ₩154,319 | -6.95% | 31.5만 |
|---|
| 2025.10.15 | ₩160,140 | ₩166,082 | ₩146,972 | ₩157,330 | -1.75% | 18.8만 |
|---|
| 2025.10.14 | ₩157,490 | ₩164,476 | ₩141,400 | ₩150,224 | -4.61% | 24.3만 |
|---|
| 2025.10.13 | ₩163,191 | ₩176,881 | ₩157,370 | ₩166,764 | +2.19% | 29.8만 |
|---|
| 2025.10.10 | ₩190,450 | ₩192,698 | ₩164,596 | ₩173,669 | -8.81% | 32.7만 |
|---|