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 | ₩37,055 | ₩40,138 | ₩36,210 | ₩38,114 | +2.86% | 56만 |
| 2026.10.08 | ₩36,102 | ₩36,672 | ₩33,595 | ₩36,424 | +0.89% | 34.3만 |
| 2026.10.07 | ₩37,457 | ₩40,233 | ₩35,727 | ₩37,336 | -0.32% | 61.7만 |
| 2026.10.06 | ₩56,326 | ₩59,773 | ₩38,443 | ₩39,294 | -30.24% | 98.4만 |
| 2026.10.05 | ₩45,799 | ₩54,442 | ₩45,450 | ₩54,020 | +17.95% | 40.4만 |
| 2026.10.02 | ₩46,617 | ₩50,077 | ₩44,860 | ₩46,201 | -0.89% | 15.4만 |
| 2026.10.01 | ₩52,947 | ₩53,322 | ₩45,262 | ₩46,013 | -13.10% | 27.1만 |
| 2026.09.30 | ₩55,072 | ₩58,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,866 |
| -4.01% |
| 11만 |
| 2026.09.29 | ₩57,989 | ₩62,361 | ₩52,853 | ₩53,859 | -7.12% | 23만 |
|---|
| 2026.09.28 | ₩55,535 | ₩58,861 | ₩54,610 | ₩56,943 | +2.54% | 12.1만 |
|---|
| 2026.09.25 | ₩54,972 | ₩57,493 | ₩50,914 | ₩56,957 | +3.61% | 25.7만 |
|---|
| 2026.09.24 | ₩44,913 | ₩53,726 | ₩44,323 | ₩53,295 | +18.66% | 33.5만 |
|---|
| 2026.09.23 | ₩46,643 | ₩49,473 | ₩45,745 | ₩46,563 | -0.17% | 16.1만 |
|---|
| 2026.09.22 | ₩48,400 | ₩49,621 | ₩46,000 | ₩47,435 | -2.00% | 14.2만 |
|---|
| 2026.09.21 | ₩49,420 | ₩51,150 | ₩47,365 | ₩48,253 | -2.36% | 11.8만 |
|---|
| 2026.09.18 | ₩52,437 | ₩53,255 | ₩46,100 | ₩48,347 | -7.80% | 15.9만 |
|---|
| 2026.09.17 | ₩42,097 | ₩52,437 | ₩42,097 | ₩51,297 | +21.85% | 38.9만 |
|---|
| 2026.09.16 | ₩38,309 | ₩41,306 | ₩37,859 | ₩39,790 | +3.87% | 17.8만 |
|---|
| 2026.09.15 | ₩31,234 | ₩38,503 | ₩31,234 | ₩38,476 | +23.19% | 24.3만 |
|---|
| 2026.09.14 | ₩27,680 | ₩32,227 | ₩27,586 | ₩31,650 | +14.34% | 11.3만 |
|---|
| 2026.09.11 | ₩28,981 | ₩29,880 | ₩28,163 | ₩28,632 | -1.20% | 10만 |
|---|
| 2026.09.10 | ₩29,223 | ₩30,765 | ₩27,721 | ₩28,297 | -3.17% | 15.2만 |
|---|
| 2026.09.09 | ₩33,125 | ₩34,882 | ₩30,671 | ₩30,966 | -6.52% | 15.2만 |
|---|
| 2026.09.08 | ₩34,453 | ₩35,747 | ₩33,179 | ₩34,279 | -0.51% | 10.8만 |
|---|
| 2026.09.04 | ₩35,392 | ₩35,874 | ₩33,004 | ₩34,533 | -2.43% | 13.3만 |
|---|
| 2026.09.03 | ₩32,817 | ₩34,667 | ₩31,087 | ₩34,594 | +5.41% | 16만 |
|---|
| 2026.09.02 | ₩32,870 | ₩37,081 | ₩29,974 | ₩31,865 | -3.06% | 22.8만 |
|---|
| 2026.09.01 | ₩35,177 | ₩35,177 | ₩31,114 | ₩32,146 | -8.62% | 11.4만 |
|---|
| 2026.08.31 | ₩32,522 | ₩34,560 | ₩30,456 | ₩33,031 | +1.57% | 16.5만 |
|---|
| 2026.08.28 | ₩39,549 | ₩42,155 | ₩33,823 | ₩33,983 | -14.07% | 24.7만 |
|---|
| 2026.08.27 | ₩39,388 | ₩43,224 | ₩39,080 | ₩42,151 | +7.01% | 16.5만 |
|---|
| 2026.08.26 | ₩38,449 | ₩41,427 | ₩38,382 | ₩39,522 | +2.79% | 12.8만 |
|---|
| 2026.08.25 | ₩37,551 | ₩41,976 | ₩34,344 | ₩39,804 | +6.00% | 44.5만 |
|---|
| 2026.08.24 | ₩41,561 | ₩43,660 | ₩36,711 | ₩36,947 | -11.10% | 33.5만 |
|---|
| 2026.08.21 | ₩36,585 | ₩45,329 | ₩36,585 | ₩45,128 | +23.35% | 59.6만 |
|---|
| 2026.08.20 | ₩33,273 | ₩40,582 | ₩32,951 | ₩38,101 | +14.51% | 93만 |
|---|
| 2026.08.19 | ₩27,868 | ₩33,031 | ₩26,795 | ₩32,388 | +16.22% | 71.8만 |
|---|
| 2026.08.18 | ₩22,879 | ₩23,375 | ₩21,914 | ₩21,914 | -4.22% | 10.2만 |
|---|
| 2026.08.17 | ₩23,858 | ₩25,119 | ₩23,174 | ₩24,113 | +1.07% | 21.7만 |
|---|
| 2026.08.14 | ₩26,138 | ₩26,286 | ₩24,193 | ₩24,348 | -6.85% | 22.3만 |
|---|
| 2026.08.13 | ₩26,929 | ₩27,949 | ₩26,178 | ₩26,768 | -0.60% | 7.6만 |
|---|
| 2026.08.12 | ₩28,337 | ₩29,303 | ₩26,310 | ₩26,929 | -4.97% | 9.9만 |
|---|
| 2026.08.11 | ₩26,983 | ₩28,860 | ₩25,561 | ₩28,016 | +3.83% | 7.6만 |
|---|
| 2026.08.10 | ₩24,073 | ₩28,874 | ₩24,073 | ₩27,452 | +14.04% | 22.2만 |
|---|
| 2026.08.07 | ₩20,707 | ₩24,904 | ₩20,707 | ₩24,690 | +19.24% | 17.6만 |
|---|
| 2026.08.06 | ₩18,775 | ₩20,090 | ₩18,507 | ₩19,526 | +4.00% | 10.6만 |
|---|
| 2026.08.05 | ₩20,090 | ₩21,297 | ₩19,647 | ₩20,049 | -0.20% | 14.3만 |
|---|
| 2026.08.04 | ₩20,318 | ₩20,925 | ₩18,910 | ₩20,492 | +0.86% | 23.3만 |
|---|
| 2026.08.03 | ₩17,609 | ₩20,499 | ₩16,697 | ₩19,567 | +11.12% | 17.2만 |
|---|
| 2026.07.31 | ₩19,835 | ₩19,835 | ₩16,643 | ₩17,863 | -9.94% | 24.1만 |
|---|
| 2026.07.30 | ₩16,361 | ₩18,290 | ₩16,147 | ₩18,091 | +10.57% | 19.2만 |
|---|
| 2026.07.29 | ₩16,965 | ₩17,810 | ₩15,857 | ₩16,040 | -5.45% | 14.7만 |
|---|
| 2026.07.28 | ₩16,670 | ₩17,327 | ₩15,449 | ₩17,126 | +2.74% | 19.5만 |
|---|
| 2026.07.27 | ₩17,924 | ₩18,333 | ₩16,482 | ₩17,139 | -4.38% | 22.5만 |
|---|
| 2026.07.24 | ₩20,170 | ₩20,237 | ₩16,965 | ₩17,005 | -15.69% | 28.3만 |
|---|
| 2026.07.23 | ₩20,036 | ₩21,109 | ₩19,447 | ₩19,741 | -1.47% | 50.6만 |
|---|
| 2026.07.22 | ₩22,463 | ₩22,463 | ₩20,358 | ₩20,800 | -7.40% | 41.2만 |
|---|
| 2026.07.21 | ₩22,396 | ₩23,550 | ₩21,632 | ₩22,557 | +0.72% | 23만 |
|---|
| 2026.07.20 | ₩23,630 | ₩23,630 | ₩21,149 | ₩22,155 | -6.24% | 51.7만 |
|---|
| 2026.07.17 | ₩25,897 | ₩27,144 | ₩24,944 | ₩26,205 | +1.19% | 13.4만 |
|---|
| 2026.07.16 | ₩31,315 | ₩31,905 | ₩26,379 | ₩27,251 | -12.98% | 14.8만 |
|---|
| 2026.07.15 | ₩33,507 | ₩34,305 | ₩30,537 | ₩31,382 | -6.34% | 9.8만 |
|---|
| 2026.07.14 | ₩30,590 | ₩33,326 | ₩29,652 | ₩32,870 | +7.45% | 12만 |
|---|
| 2026.07.13 | ₩32,642 | ₩32,642 | ₩29,115 | ₩30,007 | -8.07% | 15.1만 |
|---|
| 2026.07.10 | ₩38,040 | ₩38,154 | ₩31,945 | ₩32,723 | -13.98% | 15.1만 |
|---|
| 2026.07.09 | ₩31,355 | ₩37,296 | ₩30,953 | ₩36,599 | +16.72% | 18만 |
|---|
| 2026.07.08 | ₩32,924 | ₩35,365 | ₩30,523 | ₩31,811 | -3.38% | 19.3만 |
|---|
| 2026.07.07 | ₩36,129 | ₩37,940 | ₩33,762 | ₩35,231 | -2.49% | 14.4만 |
|---|
| 2026.07.06 | ₩35,700 | ₩37,309 | ₩33,581 | ₩35,941 | +0.68% | 11.2만 |
|---|
| 2026.07.02 | ₩36,143 | ₩38,731 | ₩33,796 | ₩35,325 | -2.26% | 27.9만 |
|---|
| 2026.07.01 | ₩32,347 | ₩38,758 | ₩32,347 | ₩37,068 | +14.59% | 47.8만 |
|---|
| 2026.06.30 | ₩32,857 | ₩34,466 | ₩31,128 | ₩32,937 | +0.24% | 25.5만 |
|---|
| 2026.06.29 | ₩32,106 | ₩34,734 | ₩29,504 | ₩33,219 | +3.47% | 31.3만 |
|---|
| 2026.06.26 | ₩29,290 | ₩32,035 | ₩28,311 | ₩30,906 | +5.52% | 28.9만 |
|---|
| 2026.06.25 | ₩27,586 | ₩30,416 | ₩27,345 | ₩29,558 | +7.15% | 46.1만 |
|---|
| 2026.06.24 | ₩23,349 | ₩27,251 | ₩23,349 | ₩26,594 | +13.90% | 37.4만 |
|---|
| 2026.06.23 | ₩21,645 | ₩24,596 | ₩21,645 | ₩23,375 | +7.99% | 27만 |
|---|
| 2026.06.22 | ₩24,837 | ₩26,044 | ₩22,530 | ₩22,839 | -8.05% | 39.8만 |
|---|
| 2026.06.18 | ₩25,052 | ₩25,923 | ₩23,898 | ₩25,816 | +3.05% | 17.4만 |
|---|
| 2026.06.17 | ₩25,025 | ₩27,694 | ₩23,758 | ₩23,885 | -4.56% | 37만 |
|---|
| 2026.06.16 | ₩27,211 | ₩29,424 | ₩25,575 | ₩25,749 | -5.37% | 19.9만 |
|---|
| 2026.06.15 | ₩25,012 | ₩28,364 | ₩24,301 | ₩27,452 | +9.76% | 44.5만 |
|---|
| 2026.06.12 | ₩25,029 | ₩25,190 | ₩22,477 | ₩23,080 | -7.79% | 31.3만 |
|---|
| 2026.06.11 | ₩24,126 | ₩24,998 | ₩22,530 | ₩24,998 | +3.61% | 23.9만 |
|---|
| 2026.06.10 | ₩23,027 | ₩27,675 | ₩23,027 | ₩24,676 | +7.16% | 34만 |
|---|
| 2026.06.09 | ₩23,965 | ₩24,703 | ₩20,754 | ₩24,140 | +0.73% | 28.1만 |
|---|
| 2026.06.08 | ₩23,281 | ₩24,019 | ₩21,766 | ₩24,019 | +3.17% | 22.9만 |
|---|
| 2026.06.05 | ₩27,077 | ₩27,989 | ₩21,325 | ₩21,887 | -19.17% | 44.3만 |
|---|
| 2026.06.04 | ₩22,665 | ₩29,998 | ₩22,665 | ₩28,190 | +24.38% | 87.3만 |
|---|
| 2026.06.03 | ₩24,931 | ₩24,931 | ₩22,383 | ₩23,711 | -4.90% | 55.4만 |
|---|
| 2026.06.02 | ₩28,029 | ₩28,418 | ₩25,682 | ₩25,964 | -7.37% | 46.5만 |
|---|
| 2026.06.01 | ₩25,950 | ₩31,409 | ₩24,763 | ₩29,410 | +13.33% | 77.7만 |
|---|
| 2026.05.29 | ₩30,175 | ₩30,295 | ₩25,045 | ₩26,835 | -11.07% | 120.2만 |
|---|
| 2026.05.28 | ₩23,872 | ₩28,539 | ₩23,603 | ₩27,855 | +16.69% | 67.8만 |
|---|
| 2026.05.27 | ₩23,201 | ₩24,012 | ₩21,994 | ₩23,697 | +2.14% | 28.6만 |
|---|
| 2026.05.26 | ₩23,536 | ₩24,676 | ₩22,772 | ₩23,241 | -1.25% | 31.5만 |
|---|
| 2026.05.22 | ₩23,188 | ₩24,287 | ₩22,383 | ₩22,866 | -1.39% | 21.6만 |
|---|
| 2026.05.21 | ₩21,739 | ₩23,094 | ₩21,203 | ₩22,973 | +5.68% | 23.5만 |
|---|
| 2026.05.20 | ₩21,820 | ₩22,517 | ₩20,961 | ₩22,517 | +3.20% | 17.2만 |
|---|
| 2026.05.19 | ₩20,009 | ₩22,564 | ₩19,446 | ₩22,195 | +10.92% | 29만 |
|---|
| 2026.05.18 | ₩21,002 | ₩22,276 | ₩19,945 | ₩20,318 | -3.26% | 27.9만 |
|---|
| 2026.05.15 | ₩21,605 | ₩21,873 | ₩20,452 | ₩20,747 | -3.97% | 28.7만 |
|---|
| 2026.05.14 | ₩22,745 | ₩23,617 | ₩21,873 | ₩22,329 | -1.83% | 29.7만 |
|---|
| 2026.05.13 | ₩23,402 | ₩23,402 | ₩22,021 | ₩22,732 | -2.87% | 21.1만 |
|---|
| 2026.05.12 | ₩24,958 | ₩24,958 | ₩22,450 | ₩23,644 | -5.27% | 40.7만 |
|---|
| 2026.05.11 | ₩26,379 | ₩26,379 | ₩24,569 | ₩25,213 | -4.42% | 31.7만 |
|---|
| 2026.05.08 | ₩26,420 | ₩26,795 | ₩23,577 | ₩26,661 | +0.91% | 48.8만 |
|---|
| 2026.05.07 | ₩31,087 | ₩31,087 | ₩25,588 | ₩26,406 | -15.06% | 52.3만 |
|---|
| 2026.05.06 | ₩28,834 | ₩31,355 | ₩25,213 | ₩30,966 | +7.40% | 53.9만 |
|---|
| 2026.05.05 | ₩33,528 | ₩34,426 | ₩30,711 | ₩32,012 | -4.52% | 35.9만 |
|---|
| 2026.05.04 | ₩32,280 | ₩34,493 | ₩31,918 | ₩34,051 | +5.48% | 15.3만 |
|---|
| 2026.05.01 | ₩33,058 | ₩34,399 | ₩31,422 | ₩33,045 | -0.04% | 16.7만 |
|---|
| 2026.04.30 | ₩28,096 | ₩33,581 | ₩28,096 | ₩33,367 | +18.76% | 24.8만 |
|---|
| 2026.04.29 | ₩28,874 | ₩28,901 | ₩26,299 | ₩27,694 | -4.09% | 17.4만 |
|---|
| 2026.04.28 | ₩28,995 | ₩29,625 | ₩28,053 | ₩28,901 | -0.32% | 14.6만 |
|---|
| 2026.04.27 | ₩29,772 | ₩31,689 | ₩29,598 | ₩30,617 | +2.84% | 20.3만 |
|---|
| 2026.04.24 | ₩30,041 | ₩30,577 | ₩28,244 | ₩30,135 | +0.31% | 15.8만 |
|---|
| 2026.04.23 | ₩32,803 | ₩32,857 | ₩27,412 | ₩29,182 | -11.04% | 39.7만 |
|---|
| 2026.04.22 | ₩35,311 | ₩36,599 | ₩33,546 | ₩34,346 | -2.73% | 24.8만 |
|---|
| 2026.04.21 | ₩36,237 | ₩37,309 | ₩33,199 | ₩33,957 | -6.29% | 31.8만 |
|---|
| 2026.04.20 | ₩33,474 | ₩37,367 | ₩33,460 | ₩35,781 | +6.89% | 28.7만 |
|---|
| 2026.04.17 | ₩36,867 | ₩36,880 | ₩33,729 | ₩35,016 | -5.02% | 42.4만 |
|---|
| 2026.04.16 | ₩37,484 | ₩37,698 | ₩31,261 | ₩33,393 | -10.91% | 56만 |
|---|
| 2026.04.15 | ₩28,646 | ₩35,754 | ₩28,646 | ₩35,754 | +24.81% | 48.5만 |
|---|
| 2026.04.14 | ₩25,883 | ₩28,029 | ₩25,883 | ₩28,029 | +8.29% | 30.9만 |
|---|
| 2026.04.13 | ₩20,995 | ₩24,749 | ₩20,975 | ₩24,274 | +15.62% | 30.8만 |
|---|
| 2026.04.10 | ₩23,697 | ₩24,180 | ₩20,693 | ₩21,323 | -10.02% | 27.9만 |
|---|
| 2026.04.09 | ₩25,494 | ₩25,548 | ₩22,370 | ₩22,544 | -11.57% | 52.8만 |
|---|
| 2026.04.08 | ₩28,860 | ₩29,518 | ₩25,488 | ₩26,272 | -8.97% | 20.8만 |
|---|
| 2026.04.07 | ₩25,199 | ₩25,642 | ₩23,872 | ₩25,280 | +0.32% | 10만 |
|---|
| 2026.04.06 | ₩26,339 | ₩27,117 | ₩25,897 | ₩26,017 | -1.22% | 8.5만 |
|---|
| 2026.04.02 | ₩23,188 | ₩26,822 | ₩22,705 | ₩25,937 | +11.86% | 14.5만 |
|---|
| 2026.04.01 | ₩24,676 | ₩26,181 | ₩24,676 | ₩25,749 | +4.35% | 17.4만 |
|---|
| 2026.03.31 | ₩21,853 | ₩24,113 | ₩21,619 | ₩23,872 | +9.24% | 43.3만 |
|---|
| 2026.03.30 | ₩21,176 | ₩21,789 | ₩20,398 | ₩20,948 | -1.08% | 11.1만 |
|---|
| 2026.03.27 | ₩23,939 | ₩23,939 | ₩20,921 | ₩21,350 | -10.81% | 22.2만 |
|---|
| 2026.03.26 | ₩25,092 | ₩26,795 | ₩24,274 | ₩24,502 | -2.35% | 24.5만 |
|---|
| 2026.03.25 | ₩29,638 | ₩30,309 | ₩25,347 | ₩25,870 | -12.71% | 30.1만 |
|---|
| 2026.03.24 | ₩27,653 | ₩28,767 | ₩27,184 | ₩28,244 | +2.13% | 9.1만 |
|---|
| 2026.03.23 | ₩26,822 | ₩29,370 | ₩26,822 | ₩28,458 | +6.10% | 21.9만 |
|---|
| 2026.03.20 | ₩27,868 | ₩28,800 | ₩25,280 | ₩26,232 | -5.87% | 11.2만 |
|---|
| 2026.03.19 | ₩26,822 | ₩28,968 | ₩26,004 | ₩28,136 | +4.90% | 20.9만 |
|---|
| 2026.03.18 | ₩30,000 | ₩30,336 | ₩28,163 | ₩28,257 | -5.81% | 30만 |
|---|
| 2026.03.17 | ₩31,435 | ₩32,126 | ₩30,510 | ₩30,751 | -2.18% | 17.1만 |
|---|
| 2026.03.16 | ₩31,315 | ₩32,999 | ₩29,638 | ₩30,738 | -1.84% | 29.2만 |
|---|
| 2026.03.13 | ₩30,175 | ₩31,529 | ₩29,370 | ₩29,746 | -1.42% | 24.8만 |
|---|
| 2026.03.12 | ₩32,186 | ₩32,186 | ₩29,102 | ₩29,263 | -9.08% | 41.5만 |
|---|
| 2026.03.11 | ₩31,569 | ₩34,453 | ₩31,569 | ₩33,353 | +5.65% | 26.9만 |
|---|
| 2026.03.10 | ₩33,179 | ₩33,782 | ₩30,953 | ₩31,154 | -6.10% | 27.8만 |
|---|
| 2026.03.09 | ₩31,342 | ₩33,474 | ₩29,853 | ₩32,911 | +5.01% | 36.5만 |
|---|
| 2026.03.06 | ₩32,066 | ₩34,399 | ₩32,009 | ₩32,951 | +2.76% | 24.9만 |
|---|
| 2026.03.05 | ₩31,342 | ₩34,319 | ₩30,778 | ₩33,997 | +8.47% | 29.5만 |
|---|
| 2026.03.04 | ₩32,629 | ₩33,152 | ₩30,658 | ₩31,824 | -2.47% | 25.7만 |
|---|
| 2026.03.03 | ₩31,502 | ₩33,755 | ₩28,569 | ₩31,985 | +1.53% | 58.9만 |
|---|
| 2026.03.02 | ₩31,382 | ₩34,520 | ₩30,979 | ₩34,520 | +10.00% | 37.9만 |
|---|
| 2026.02.27 | ₩35,204 | ₩35,868 | ₩32,991 | ₩34,399 | -2.29% | 19.6만 |
|---|
| 2026.02.26 | ₩34,761 | ₩37,296 | ₩32,508 | ₩37,296 | +7.29% | 29.8만 |
|---|
| 2026.02.25 | ₩39,549 | ₩40,233 | ₩34,238 | ₩35,244 | -10.89% | 71.5만 |
|---|
| 2026.02.24 | ₩39,710 | ₩42,204 | ₩39,026 | ₩41,360 | +4.15% | 36.6만 |
|---|
| 2026.02.23 | ₩40,716 | ₩41,681 | ₩38,101 | ₩40,313 | -0.99% | 25.3만 |
|---|
| 2026.02.20 | ₩46,912 | ₩46,952 | ₩40,756 | ₩41,883 | -10.72% | 34.7만 |
|---|
| 2026.02.19 | ₩41,681 | ₩44,256 | ₩40,595 | ₩44,256 | +6.18% | 32.2만 |
|---|
| 2026.02.18 | ₩36,129 | ₩41,138 | ₩35,646 | ₩39,026 | +8.02% | 31.1만 |
|---|
| 2026.02.17 | ₩33,836 | ₩35,445 | ₩31,905 | ₩34,439 | +1.78% | 11.6만 |
|---|
| 2026.02.13 | ₩32,347 | ₩34,399 | ₩31,623 | ₩33,554 | +3.73% | 9.7만 |
|---|
| 2026.02.12 | ₩36,169 | ₩36,169 | ₩30,275 | ₩31,905 | -11.79% | 16.4만 |
|---|
| 2026.02.11 | ₩39,650 | ₩39,650 | ₩33,735 | ₩35,928 | -9.39% | 17.1만 |
|---|
| 2026.02.10 | ₩41,963 | ₩42,003 | ₩38,946 | ₩38,986 | -7.09% | 9.5만 |
|---|
| 2026.02.09 | ₩38,382 | ₩41,400 | ₩36,491 | ₩40,917 | +6.60% | 13만 |
|---|
| 2026.02.06 | ₩35,606 | ₩38,640 | ₩35,325 | ₩37,940 | +6.55% | 18.8만 |
|---|
| 2026.02.05 | ₩37,537 | ₩37,899 | ₩32,951 | ₩34,641 | -7.72% | 24.4만 |
|---|
| 2026.02.04 | ₩38,744 | ₩38,744 | ₩30,987 | ₩36,169 | -6.65% | 36.4만 |
|---|
| 2026.02.03 | ₩44,659 | ₩44,659 | ₩37,497 | ₩39,670 | -11.17% | 35.7만 |
|---|
| 2026.02.02 | ₩44,980 | ₩45,504 | ₩41,854 | ₩43,411 | -3.49% | 17만 |
|---|
| 2026.01.30 | ₩49,366 | ₩51,015 | ₩44,779 | ₩45,463 | -7.91% | 19.3만 |
|---|
| 2026.01.29 | ₩52,142 | ₩52,363 | ₩49,929 | ₩51,418 | -1.39% | 18만 |
|---|
| 2026.01.28 | ₩57,050 | ₩57,050 | ₩52,906 | ₩53,188 | -6.77% | 21.4만 |
|---|
| 2026.01.27 | ₩58,660 | ₩59,746 | ₩55,884 | ₩57,091 | -2.67% | 17.6만 |
|---|
| 2026.01.26 | ₩54,355 | ₩62,562 | ₩53,349 | ₩58,217 | +7.11% | 28.5만 |
|---|
| 2026.01.23 | ₩60,631 | ₩60,913 | ₩53,731 | ₩54,677 | -9.82% | 22.3만 |
|---|
| 2026.01.22 | ₩56,004 | ₩60,567 | ₩55,602 | ₩59,666 | +6.54% | 18만 |
|---|
| 2026.01.21 | ₩57,332 | ₩57,734 | ₩49,104 | ₩54,596 | -4.77% | 44.9만 |
|---|
| 2026.01.20 | ₩60,189 | ₩62,253 | ₩57,187 | ₩57,252 | -4.88% | 24.9만 |
|---|
| 2026.01.16 | ₩62,804 | ₩66,586 | ₩60,832 | ₩63,930 | +1.79% | 33.7만 |
|---|
| 2026.01.15 | ₩62,361 | ₩69,120 | ₩60,864 | ₩61,597 | -1.23% | 45.8만 |
|---|
| 2026.01.14 | ₩58,016 | ₩62,160 | ₩56,608 | ₩62,039 | +6.93% | 21.8만 |
|---|
| 2026.01.13 | ₩63,488 | ₩64,252 | ₩56,447 | ₩58,579 | -7.73% | 47.7만 |
|---|
| 2026.01.12 | ₩72,942 | ₩74,230 | ₩60,615 | ₩62,281 | -14.62% | 87.1만 |
|---|
| 2026.01.09 | ₩63,126 | ₩63,427 | ₩56,849 | ₩57,292 | -9.24% | 18.8만 |
|---|
| 2026.01.08 | ₩61,114 | ₩63,246 | ₩59,114 | ₩60,993 | -0.20% | 14.9만 |
|---|
| 2026.01.07 | ₩61,838 | ₩65,982 | ₩61,556 | ₩63,287 | +2.34% | 18.5만 |
|---|
| 2026.01.06 | ₩57,533 | ₩63,649 | ₩57,131 | ₩63,126 | +9.72% | 36.3만 |
|---|
| 2026.01.05 | ₩54,113 | ₩56,004 | ₩52,263 | ₩54,797 | +1.26% | 18.9만 |
|---|
| 2026.01.02 | ₩47,877 | ₩51,217 | ₩46,107 | ₩51,217 | +6.97% | 14만 |
|---|
| 2025.12.31 | ₩47,475 | ₩47,535 | ₩45,668 | ₩46,067 | -2.97% | 8.9만 |
|---|
| 2025.12.30 | ₩50,211 | ₩50,682 | ₩47,515 | ₩48,239 | -3.93% | 13.3만 |
|---|
| 2025.12.29 | ₩50,331 | ₩53,268 | ₩48,964 | ₩50,050 | -0.56% | 22.3만 |
|---|
| 2025.12.26 | ₩53,510 | ₩53,550 | ₩50,533 | ₩52,182 | -2.48% | 25.7만 |
|---|
| 2025.12.24 | ₩55,119 | ₩55,682 | ₩53,148 | ₩55,039 | -0.15% | 8.3만 |
|---|
| 2025.12.23 | ₩57,775 | ₩58,499 | ₩53,389 | ₩55,522 | -3.90% | 31만 |
|---|
| 2025.12.22 | ₩74,029 | ₩77,239 | ₩73,023 | ₩73,586 | -0.60% | 13.7만 |
|---|
| 2025.12.19 | ₩66,505 | ₩70,931 | ₩65,017 | ₩70,086 | +5.38% | 12.8만 |
|---|
| 2025.12.18 | ₩72,500 | ₩74,777 | ₩63,930 | ₩65,540 | -9.60% | 17.1만 |
|---|
| 2025.12.17 | ₩79,098 | ₩80,788 | ₩69,925 | ₩70,931 | -10.33% | 12.2만 |
|---|
| 2025.12.16 | ₩77,408 | ₩81,271 | ₩76,616 | ₩78,937 | +1.98% | 5.7만 |
|---|
| 2025.12.15 | ₩84,892 | ₩86,662 | ₩79,259 | ₩80,184 | -5.55% | 12.8만 |
|---|
| 2025.12.12 | ₩92,013 | ₩93,019 | ₩84,007 | ₩84,731 | -7.91% | 5.9만 |
|---|
| 2025.12.11 | ₩94,789 | ₩94,789 | ₩86,939 | ₩92,938 | -1.95% | 7.9만 |
|---|
| 2025.12.10 | ₩97,766 | ₩101,548 | ₩93,300 | ₩96,398 | -1.40% | 5.6만 |
|---|
| 2025.12.09 | ₩100,542 | ₩100,542 | ₩94,990 | ₩98,329 | -2.20% | 6만 |
|---|
| 2025.12.08 | ₩104,043 | ₩105,817 | ₩99,778 | ₩101,749 | -2.20% | 9.9만 |
|---|
| 2025.12.05 | ₩99,577 | ₩103,600 | ₩95,714 | ₩100,824 | +1.25% | 8.1만 |
|---|
| 2025.12.04 | ₩96,398 | ₩104,163 | ₩94,749 | ₩99,939 | +3.67% | 9.1만 |
|---|
| 2025.12.03 | ₩92,455 | ₩98,048 | ₩91,289 | ₩96,358 | +4.22% | 5.1만 |
|---|
| 2025.12.02 | ₩96,358 | ₩101,025 | ₩93,345 | ₩93,622 | -2.84% | 6.1만 |
|---|
| 2025.12.01 | ₩97,847 | ₩101,987 | ₩93,839 | ₩94,387 | -3.54% | 9.9만 |
|---|
| 2025.11.28 | ₩103,520 | ₩104,807 | ₩100,583 | ₩104,807 | +1.24% | 5.4만 |
|---|
| 2025.11.26 | ₩104,686 | ₩109,868 | ₩101,629 | ₩102,755 | -1.84% | 8.8만 |
|---|
| 2025.11.25 | ₩99,013 | ₩103,017 | ₩95,352 | ₩101,991 | +3.01% | 12만 |
|---|
| 2025.11.24 | ₩87,225 | ₩100,595 | ₩87,225 | ₩99,899 | +14.53% | 14.6만 |
|---|
| 2025.11.21 | ₩75,517 | ₩87,458 | ₩73,747 | ₩85,978 | +13.85% | 28.9만 |
|---|
| 2025.11.20 | ₩89,398 | ₩91,566 | ₩73,787 | ₩75,437 | -15.62% | 26.8만 |
|---|
| 2025.11.19 | ₩78,293 | ₩84,791 | ₩75,598 | ₩83,423 | +6.55% | 14.9만 |
|---|
| 2025.11.18 | ₩75,799 | ₩81,625 | ₩72,419 | ₩78,052 | +2.97% | 13.6만 |
|---|
| 2025.11.17 | ₩81,311 | ₩84,932 | ₩75,437 | ₩77,408 | -4.80% | 16만 |
|---|
| 2025.11.14 | ₩74,149 | ₩85,978 | ₩73,425 | ₩82,437 | +11.18% | 29만 |
|---|
| 2025.11.13 | ₩84,087 | ₩84,650 | ₩77,127 | ₩81,150 | -3.49% | 21.8만 |
|---|
| 2025.11.12 | ₩90,283 | ₩91,409 | ₩84,811 | ₩89,398 | -0.98% | 13.3만 |
|---|
| 2025.11.11 | ₩90,484 | ₩96,579 | ₩89,072 | ₩90,444 | -0.04% | 14.3만 |
|---|
| 2025.11.10 | ₩101,508 | ₩101,508 | ₩90,906 | ₩91,369 | -9.99% | 22.5만 |
|---|
| 2025.11.07 | ₩89,760 | ₩91,369 | ₩79,380 | ₩90,605 | +0.94% | 35.7만 |
|---|
| 2025.11.06 | ₩116,998 | ₩116,998 | ₩91,369 | ₩92,134 | -21.25% | 42.4만 |
|---|
| 2025.11.05 | ₩123,475 | ₩125,970 | ₩111,365 | ₩122,650 | -0.67% | 35.6만 |
|---|
| 2025.11.04 | ₩131,803 | ₩143,189 | ₩127,901 | ₩130,154 | -1.25% | 26.9만 |
|---|
| 2025.11.03 | ₩150,230 | ₩150,230 | ₩135,746 | ₩143,511 | -4.47% | 14.6만 |
|---|
| 2025.10.31 | ₩140,816 | ₩148,057 | ₩137,798 | ₩147,414 | +4.69% | 11.2만 |
|---|
| 2025.10.30 | ₩141,238 | ₩153,851 | ₩134,378 | ₩135,746 | -3.89% | 17만 |
|---|
| 2025.10.29 | ₩141,419 | ₩149,586 | ₩138,804 | ₩144,034 | +1.85% | 13.9만 |
|---|
| 2025.10.28 | ₩155,983 | ₩155,983 | ₩137,195 | ₩137,577 | -11.80% | 17.3만 |
|---|
| 2025.10.27 | ₩155,541 | ₩159,966 | ₩147,414 | ₩154,173 | -0.88% | 18.4만 |
|---|
| 2025.10.24 | ₩149,667 | ₩153,891 | ₩144,984 | ₩146,207 | -2.31% | 12.8만 |
|---|
| 2025.10.23 | ₩138,402 | ₩145,161 | ₩130,435 | ₩140,132 | +1.25% | 12.4만 |
|---|
| 2025.10.22 | ₩151,196 | ₩153,247 | ₩123,515 | ₩134,298 | -11.18% | 22만 |
|---|
| 2025.10.21 | ₩153,489 | ₩161,334 | ₩146,166 | ₩146,166 | -4.77% | 14만 |
|---|
| 2025.10.20 | ₩153,288 | ₩170,789 | ₩153,288 | ₩158,719 | +3.54% | 21.7만 |
|---|
| 2025.10.17 | ₩148,420 | ₩151,880 | ₩134,338 | ₩143,632 | -3.23% | 24.2만 |
|---|
| 2025.10.16 | ₩166,203 | ₩175,255 | ₩150,874 | ₩154,656 | -6.95% | 31.5만 |
|---|
| 2025.10.15 | ₩160,489 | ₩166,444 | ₩147,293 | ₩157,673 | -1.75% | 18.8만 |
|---|
| 2025.10.14 | ₩157,834 | ₩164,835 | ₩141,709 | ₩150,552 | -4.61% | 24.3만 |
|---|
| 2025.10.13 | ₩163,547 | ₩177,267 | ₩157,713 | ₩167,128 | +2.19% | 29.8만 |
|---|
| 2025.10.10 | ₩190,865 | ₩193,118 | ₩164,955 | ₩174,048 | -8.81% | 32.7만 |
|---|