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 | ₩37,056 | ₩40,139 | ₩36,211 | ₩38,115 | +2.86% | 56만 |
| 2026.10.08 | ₩36,103 | ₩36,673 | ₩33,596 | ₩36,425 | +0.89% | 34.3만 |
| 2026.10.07 | ₩37,458 | ₩40,234 | ₩35,728 | ₩37,337 | -0.32% | 61.7만 |
| 2026.10.06 | ₩56,328 | ₩59,775 | ₩38,444 | ₩39,295 | -30.24% | 98.4만 |
| 2026.10.05 | ₩45,800 | ₩54,444 | ₩45,451 | ₩54,021 | +17.95% | 40.4만 |
| 2026.10.02 | ₩46,618 | ₩50,078 | ₩44,861 | ₩46,202 | -0.89% | 15.4만 |
| 2026.10.01 | ₩52,948 | ₩53,324 | ₩45,263 | ₩46,015 | -13.10% | 27.1만 |
| 2026.09.30 | ₩55,074 | ₩58,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,868 |
| -4.01% |
| 11만 |
| 2026.09.29 | ₩57,991 | ₩62,363 | ₩52,854 | ₩53,860 | -7.12% | 23만 |
|---|
| 2026.09.28 | ₩55,537 | ₩58,863 | ₩54,611 | ₩56,945 | +2.54% | 12.1만 |
|---|
| 2026.09.25 | ₩54,973 | ₩57,495 | ₩50,915 | ₩56,958 | +3.61% | 25.7만 |
|---|
| 2026.09.24 | ₩44,915 | ₩53,727 | ₩44,325 | ₩53,297 | +18.66% | 33.5만 |
|---|
| 2026.09.23 | ₩46,645 | ₩49,475 | ₩45,746 | ₩46,564 | -0.17% | 16.1만 |
|---|
| 2026.09.22 | ₩48,402 | ₩49,622 | ₩46,001 | ₩47,436 | -2.00% | 14.2만 |
|---|
| 2026.09.21 | ₩49,421 | ₩51,151 | ₩47,366 | ₩48,254 | -2.36% | 11.8만 |
|---|
| 2026.09.18 | ₩52,439 | ₩53,257 | ₩46,102 | ₩48,348 | -7.80% | 15.9만 |
|---|
| 2026.09.17 | ₩42,098 | ₩52,439 | ₩42,098 | ₩51,299 | +21.85% | 38.9만 |
|---|
| 2026.09.16 | ₩38,310 | ₩41,307 | ₩37,860 | ₩39,792 | +3.87% | 17.8만 |
|---|
| 2026.09.15 | ₩31,235 | ₩38,504 | ₩31,235 | ₩38,477 | +23.19% | 24.3만 |
|---|
| 2026.09.14 | ₩27,681 | ₩32,228 | ₩27,587 | ₩31,651 | +14.34% | 11.3만 |
|---|
| 2026.09.11 | ₩28,982 | ₩29,881 | ₩28,164 | ₩28,633 | -1.20% | 10만 |
|---|
| 2026.09.10 | ₩29,223 | ₩30,766 | ₩27,721 | ₩28,298 | -3.17% | 15.2만 |
|---|
| 2026.09.09 | ₩33,126 | ₩34,883 | ₩30,672 | ₩30,967 | -6.52% | 15.2만 |
|---|
| 2026.09.08 | ₩34,454 | ₩35,748 | ₩33,180 | ₩34,280 | -0.51% | 10.8만 |
|---|
| 2026.09.04 | ₩35,393 | ₩35,875 | ₩33,005 | ₩34,534 | -2.43% | 13.3만 |
|---|
| 2026.09.03 | ₩32,818 | ₩34,668 | ₩31,088 | ₩34,595 | +5.41% | 16만 |
|---|
| 2026.09.02 | ₩32,871 | ₩37,083 | ₩29,974 | ₩31,865 | -3.06% | 22.8만 |
|---|
| 2026.09.01 | ₩35,178 | ₩35,178 | ₩31,114 | ₩32,147 | -8.62% | 11.4만 |
|---|
| 2026.08.31 | ₩32,523 | ₩34,561 | ₩30,457 | ₩33,032 | +1.57% | 16.5만 |
|---|
| 2026.08.28 | ₩39,550 | ₩42,156 | ₩33,824 | ₩33,984 | -14.07% | 24.7만 |
|---|
| 2026.08.27 | ₩39,389 | ₩43,225 | ₩39,081 | ₩42,152 | +7.01% | 16.5만 |
|---|
| 2026.08.26 | ₩38,450 | ₩41,428 | ₩38,383 | ₩39,523 | +2.79% | 12.8만 |
|---|
| 2026.08.25 | ₩37,552 | ₩41,978 | ₩34,345 | ₩39,805 | +6.00% | 44.5만 |
|---|
| 2026.08.24 | ₩41,562 | ₩43,661 | ₩36,712 | ₩36,948 | -11.10% | 33.5만 |
|---|
| 2026.08.21 | ₩36,586 | ₩45,331 | ₩36,586 | ₩45,129 | +23.35% | 59.6만 |
|---|
| 2026.08.20 | ₩33,274 | ₩40,583 | ₩32,952 | ₩38,102 | +14.51% | 93만 |
|---|
| 2026.08.19 | ₩27,869 | ₩33,032 | ₩26,796 | ₩32,389 | +16.22% | 71.8만 |
|---|
| 2026.08.18 | ₩22,880 | ₩23,376 | ₩21,914 | ₩21,914 | -4.22% | 10.2만 |
|---|
| 2026.08.17 | ₩23,859 | ₩25,120 | ₩23,175 | ₩24,114 | +1.07% | 21.7만 |
|---|
| 2026.08.14 | ₩26,139 | ₩26,286 | ₩24,194 | ₩24,348 | -6.85% | 22.3만 |
|---|
| 2026.08.13 | ₩26,930 | ₩27,949 | ₩26,179 | ₩26,769 | -0.60% | 7.6만 |
|---|
| 2026.08.12 | ₩28,338 | ₩29,304 | ₩26,310 | ₩26,930 | -4.97% | 9.9만 |
|---|
| 2026.08.11 | ₩26,984 | ₩28,861 | ₩25,562 | ₩28,016 | +3.83% | 7.6만 |
|---|
| 2026.08.10 | ₩24,073 | ₩28,875 | ₩24,073 | ₩27,453 | +14.04% | 22.2만 |
|---|
| 2026.08.07 | ₩20,707 | ₩24,905 | ₩20,707 | ₩24,690 | +19.24% | 17.6만 |
|---|
| 2026.08.06 | ₩18,776 | ₩20,090 | ₩18,508 | ₩19,527 | +4.00% | 10.6만 |
|---|
| 2026.08.05 | ₩20,090 | ₩21,297 | ₩19,648 | ₩20,050 | -0.20% | 14.3만 |
|---|
| 2026.08.04 | ₩20,318 | ₩20,926 | ₩18,910 | ₩20,493 | +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 | ₩16,644 | ₩17,864 | -9.94% | 24.1만 |
|---|
| 2026.07.30 | ₩16,362 | ₩18,290 | ₩16,147 | ₩18,092 | +10.57% | 19.2만 |
|---|
| 2026.07.29 | ₩16,965 | ₩17,810 | ₩15,858 | ₩16,040 | -5.45% | 14.7만 |
|---|
| 2026.07.28 | ₩16,670 | ₩17,328 | ₩15,450 | ₩17,126 | +2.74% | 19.5만 |
|---|
| 2026.07.27 | ₩17,924 | ₩18,333 | ₩16,483 | ₩17,140 | -4.38% | 22.5만 |
|---|
| 2026.07.24 | ₩20,171 | ₩20,238 | ₩16,965 | ₩17,006 | -15.69% | 28.3만 |
|---|
| 2026.07.23 | ₩20,037 | ₩21,110 | ₩19,448 | ₩19,742 | -1.47% | 50.6만 |
|---|
| 2026.07.22 | ₩22,464 | ₩22,464 | ₩20,359 | ₩20,801 | -7.40% | 41.2만 |
|---|
| 2026.07.21 | ₩22,397 | ₩23,550 | ₩21,633 | ₩22,558 | +0.72% | 23만 |
|---|
| 2026.07.20 | ₩23,631 | ₩23,631 | ₩21,150 | ₩22,156 | -6.24% | 51.7만 |
|---|
| 2026.07.17 | ₩25,897 | ₩27,145 | ₩24,945 | ₩26,206 | +1.19% | 13.4만 |
|---|
| 2026.07.16 | ₩31,316 | ₩31,906 | ₩26,380 | ₩27,252 | -12.98% | 14.8만 |
|---|
| 2026.07.15 | ₩33,508 | ₩34,306 | ₩30,538 | ₩31,383 | -6.34% | 9.8만 |
|---|
| 2026.07.14 | ₩30,591 | ₩33,327 | ₩29,653 | ₩32,871 | +7.45% | 12만 |
|---|
| 2026.07.13 | ₩32,643 | ₩32,643 | ₩29,116 | ₩30,008 | -8.07% | 15.1만 |
|---|
| 2026.07.10 | ₩38,041 | ₩38,155 | ₩31,946 | ₩32,724 | -13.98% | 15.1만 |
|---|
| 2026.07.09 | ₩31,356 | ₩37,297 | ₩30,954 | ₩36,600 | +16.72% | 18만 |
|---|
| 2026.07.08 | ₩32,925 | ₩35,366 | ₩30,524 | ₩31,812 | -3.38% | 19.3만 |
|---|
| 2026.07.07 | ₩36,130 | ₩37,941 | ₩33,763 | ₩35,232 | -2.49% | 14.4만 |
|---|
| 2026.07.06 | ₩35,701 | ₩37,311 | ₩33,582 | ₩35,943 | +0.68% | 11.2만 |
|---|
| 2026.07.02 | ₩36,144 | ₩38,732 | ₩33,797 | ₩35,326 | -2.26% | 27.9만 |
|---|
| 2026.07.01 | ₩32,348 | ₩38,759 | ₩32,348 | ₩37,069 | +14.59% | 47.8만 |
|---|
| 2026.06.30 | ₩32,858 | ₩34,467 | ₩31,129 | ₩32,938 | +0.24% | 25.5만 |
|---|
| 2026.06.29 | ₩32,107 | ₩34,736 | ₩29,505 | ₩33,220 | +3.47% | 31.3만 |
|---|
| 2026.06.26 | ₩29,290 | ₩32,036 | ₩28,311 | ₩30,907 | +5.52% | 28.9만 |
|---|
| 2026.06.25 | ₩27,587 | ₩30,417 | ₩27,346 | ₩29,559 | +7.15% | 46.1만 |
|---|
| 2026.06.24 | ₩23,349 | ₩27,252 | ₩23,349 | ₩26,595 | +13.90% | 37.4만 |
|---|
| 2026.06.23 | ₩21,646 | ₩24,597 | ₩21,646 | ₩23,376 | +7.99% | 27만 |
|---|
| 2026.06.22 | ₩24,838 | ₩26,045 | ₩22,531 | ₩22,840 | -8.05% | 39.8만 |
|---|
| 2026.06.18 | ₩25,052 | ₩25,924 | ₩23,899 | ₩25,817 | +3.05% | 17.4만 |
|---|
| 2026.06.17 | ₩25,026 | ₩27,695 | ₩23,758 | ₩23,886 | -4.56% | 37만 |
|---|
| 2026.06.16 | ₩27,212 | ₩29,425 | ₩25,576 | ₩25,750 | -5.37% | 19.9만 |
|---|
| 2026.06.15 | ₩25,012 | ₩28,365 | ₩24,301 | ₩27,453 | +9.76% | 44.5만 |
|---|
| 2026.06.12 | ₩25,030 | ₩25,191 | ₩22,478 | ₩23,081 | -7.79% | 31.3만 |
|---|
| 2026.06.11 | ₩24,127 | ₩24,999 | ₩22,531 | ₩24,999 | +3.61% | 23.9만 |
|---|
| 2026.06.10 | ₩23,027 | ₩27,676 | ₩23,027 | ₩24,677 | +7.16% | 34만 |
|---|
| 2026.06.09 | ₩23,966 | ₩24,704 | ₩20,754 | ₩24,141 | +0.73% | 28.1만 |
|---|
| 2026.06.08 | ₩23,282 | ₩24,020 | ₩21,767 | ₩24,020 | +3.17% | 22.9만 |
|---|
| 2026.06.05 | ₩27,078 | ₩27,990 | ₩21,325 | ₩21,887 | -19.17% | 44.3만 |
|---|
| 2026.06.04 | ₩22,665 | ₩29,999 | ₩22,665 | ₩28,191 | +24.38% | 87.3만 |
|---|
| 2026.06.03 | ₩24,932 | ₩24,932 | ₩22,384 | ₩23,711 | -4.90% | 55.4만 |
|---|
| 2026.06.02 | ₩28,030 | ₩28,419 | ₩25,683 | ₩25,964 | -7.37% | 46.5만 |
|---|
| 2026.06.01 | ₩25,951 | ₩31,409 | ₩24,764 | ₩29,411 | +13.33% | 77.7만 |
|---|
| 2026.05.29 | ₩30,176 | ₩30,296 | ₩25,046 | ₩26,836 | -11.07% | 120.2만 |
|---|
| 2026.05.28 | ₩23,872 | ₩28,539 | ₩23,604 | ₩27,855 | +16.69% | 67.8만 |
|---|
| 2026.05.27 | ₩23,202 | ₩24,013 | ₩21,995 | ₩23,698 | +2.14% | 28.6만 |
|---|
| 2026.05.26 | ₩23,537 | ₩24,677 | ₩22,773 | ₩23,242 | -1.25% | 31.5만 |
|---|
| 2026.05.22 | ₩23,188 | ₩24,288 | ₩22,384 | ₩22,866 | -1.39% | 21.6만 |
|---|
| 2026.05.21 | ₩21,740 | ₩23,094 | ₩21,203 | ₩22,974 | +5.68% | 23.5만 |
|---|
| 2026.05.20 | ₩21,820 | ₩22,518 | ₩20,962 | ₩22,518 | +3.20% | 17.2만 |
|---|
| 2026.05.19 | ₩20,010 | ₩22,565 | ₩19,447 | ₩22,196 | +10.92% | 29만 |
|---|
| 2026.05.18 | ₩21,002 | ₩22,276 | ₩19,945 | ₩20,318 | -3.26% | 27.9만 |
|---|
| 2026.05.15 | ₩21,606 | ₩21,874 | ₩20,452 | ₩20,747 | -3.97% | 28.7만 |
|---|
| 2026.05.14 | ₩22,746 | ₩23,617 | ₩21,874 | ₩22,330 | -1.83% | 29.7만 |
|---|
| 2026.05.13 | ₩23,403 | ₩23,403 | ₩22,022 | ₩22,732 | -2.87% | 21.1만 |
|---|
| 2026.05.12 | ₩24,959 | ₩24,959 | ₩22,451 | ₩23,644 | -5.27% | 40.7만 |
|---|
| 2026.05.11 | ₩26,380 | ₩26,380 | ₩24,570 | ₩25,213 | -4.42% | 31.7만 |
|---|
| 2026.05.08 | ₩26,420 | ₩26,796 | ₩23,577 | ₩26,662 | +0.91% | 48.8만 |
|---|
| 2026.05.07 | ₩31,088 | ₩31,088 | ₩25,589 | ₩26,407 | -15.06% | 52.3만 |
|---|
| 2026.05.06 | ₩28,835 | ₩31,356 | ₩25,213 | ₩30,967 | +7.40% | 53.9만 |
|---|
| 2026.05.05 | ₩33,529 | ₩34,427 | ₩30,712 | ₩32,013 | -4.52% | 35.9만 |
|---|
| 2026.05.04 | ₩32,281 | ₩34,494 | ₩31,919 | ₩34,052 | +5.48% | 15.3만 |
|---|
| 2026.05.01 | ₩33,059 | ₩34,400 | ₩31,423 | ₩33,046 | -0.04% | 16.7만 |
|---|
| 2026.04.30 | ₩28,097 | ₩33,582 | ₩28,097 | ₩33,368 | +18.76% | 24.8만 |
|---|
| 2026.04.29 | ₩28,875 | ₩28,902 | ₩26,300 | ₩27,695 | -4.09% | 17.4만 |
|---|
| 2026.04.28 | ₩28,995 | ₩29,626 | ₩28,054 | ₩28,902 | -0.32% | 14.6만 |
|---|
| 2026.04.27 | ₩29,773 | ₩31,690 | ₩29,599 | ₩30,618 | +2.84% | 20.3만 |
|---|
| 2026.04.24 | ₩30,042 | ₩30,578 | ₩28,244 | ₩30,135 | +0.31% | 15.8만 |
|---|
| 2026.04.23 | ₩32,804 | ₩32,858 | ₩27,413 | ₩29,183 | -11.04% | 39.7만 |
|---|
| 2026.04.22 | ₩35,312 | ₩36,600 | ₩33,547 | ₩34,347 | -2.73% | 24.8만 |
|---|
| 2026.04.21 | ₩36,238 | ₩37,311 | ₩33,200 | ₩33,958 | -6.29% | 31.8만 |
|---|
| 2026.04.20 | ₩33,475 | ₩37,368 | ₩33,461 | ₩35,782 | +6.89% | 28.7만 |
|---|
| 2026.04.17 | ₩36,868 | ₩36,881 | ₩33,730 | ₩35,017 | -5.02% | 42.4만 |
|---|
| 2026.04.16 | ₩37,485 | ₩37,699 | ₩31,262 | ₩33,394 | -10.91% | 56만 |
|---|
| 2026.04.15 | ₩28,647 | ₩35,755 | ₩28,647 | ₩35,755 | +24.81% | 48.5만 |
|---|
| 2026.04.14 | ₩25,884 | ₩28,030 | ₩25,884 | ₩28,030 | +8.29% | 30.9만 |
|---|
| 2026.04.13 | ₩20,996 | ₩24,749 | ₩20,975 | ₩24,275 | +15.62% | 30.8만 |
|---|
| 2026.04.10 | ₩23,698 | ₩24,181 | ₩20,694 | ₩21,324 | -10.02% | 27.9만 |
|---|
| 2026.04.09 | ₩25,495 | ₩25,549 | ₩22,370 | ₩22,545 | -11.57% | 52.8만 |
|---|
| 2026.04.08 | ₩28,861 | ₩29,518 | ₩25,488 | ₩26,273 | -8.97% | 20.8만 |
|---|
| 2026.04.07 | ₩25,200 | ₩25,643 | ₩23,872 | ₩25,280 | +0.32% | 10만 |
|---|
| 2026.04.06 | ₩26,340 | ₩27,118 | ₩25,897 | ₩26,018 | -1.22% | 8.5만 |
|---|
| 2026.04.02 | ₩23,188 | ₩26,823 | ₩22,706 | ₩25,938 | +11.86% | 14.5만 |
|---|
| 2026.04.01 | ₩24,677 | ₩26,182 | ₩24,677 | ₩25,750 | +4.35% | 17.4만 |
|---|
| 2026.03.31 | ₩21,854 | ₩24,114 | ₩21,619 | ₩23,872 | +9.24% | 43.3만 |
|---|
| 2026.03.30 | ₩21,177 | ₩21,790 | ₩20,399 | ₩20,949 | -1.08% | 11.1만 |
|---|
| 2026.03.27 | ₩23,939 | ₩23,939 | ₩20,922 | ₩21,351 | -10.81% | 22.2만 |
|---|
| 2026.03.26 | ₩25,093 | ₩26,796 | ₩24,275 | ₩24,503 | -2.35% | 24.5만 |
|---|
| 2026.03.25 | ₩29,639 | ₩30,310 | ₩25,348 | ₩25,871 | -12.71% | 30.1만 |
|---|
| 2026.03.24 | ₩27,654 | ₩28,767 | ₩27,185 | ₩28,244 | +2.13% | 9.1만 |
|---|
| 2026.03.23 | ₩26,823 | ₩29,371 | ₩26,823 | ₩28,459 | +6.10% | 21.9만 |
|---|
| 2026.03.20 | ₩27,869 | ₩28,801 | ₩25,280 | ₩26,233 | -5.87% | 11.2만 |
|---|
| 2026.03.19 | ₩26,823 | ₩28,969 | ₩26,005 | ₩28,137 | +4.90% | 20.9만 |
|---|
| 2026.03.18 | ₩30,001 | ₩30,337 | ₩28,164 | ₩28,258 | -5.81% | 30만 |
|---|
| 2026.03.17 | ₩31,436 | ₩32,127 | ₩30,511 | ₩30,752 | -2.18% | 17.1만 |
|---|
| 2026.03.16 | ₩31,316 | ₩33,000 | ₩29,639 | ₩30,739 | -1.84% | 29.2만 |
|---|
| 2026.03.13 | ₩30,176 | ₩31,530 | ₩29,371 | ₩29,746 | -1.42% | 24.8만 |
|---|
| 2026.03.12 | ₩32,187 | ₩32,187 | ₩29,103 | ₩29,264 | -9.08% | 41.5만 |
|---|
| 2026.03.11 | ₩31,570 | ₩34,454 | ₩31,570 | ₩33,354 | +5.65% | 26.9만 |
|---|
| 2026.03.10 | ₩33,180 | ₩33,783 | ₩30,954 | ₩31,155 | -6.10% | 27.8만 |
|---|
| 2026.03.09 | ₩31,342 | ₩33,475 | ₩29,854 | ₩32,912 | +5.01% | 36.5만 |
|---|
| 2026.03.06 | ₩32,067 | ₩34,400 | ₩32,010 | ₩32,952 | +2.76% | 24.9만 |
|---|
| 2026.03.05 | ₩31,342 | ₩34,320 | ₩30,779 | ₩33,998 | +8.47% | 29.5만 |
|---|
| 2026.03.04 | ₩32,630 | ₩33,153 | ₩30,658 | ₩31,825 | -2.47% | 25.7만 |
|---|
| 2026.03.03 | ₩31,503 | ₩33,756 | ₩28,570 | ₩31,986 | +1.53% | 58.9만 |
|---|
| 2026.03.02 | ₩31,383 | ₩34,521 | ₩30,980 | ₩34,521 | +10.00% | 37.9만 |
|---|
| 2026.02.27 | ₩35,205 | ₩35,869 | ₩32,992 | ₩34,400 | -2.29% | 19.6만 |
|---|
| 2026.02.26 | ₩34,762 | ₩37,297 | ₩32,509 | ₩37,297 | +7.29% | 29.8만 |
|---|
| 2026.02.25 | ₩39,550 | ₩40,234 | ₩34,239 | ₩35,245 | -10.89% | 71.5만 |
|---|
| 2026.02.24 | ₩39,711 | ₩42,206 | ₩39,027 | ₩41,361 | +4.15% | 36.6만 |
|---|
| 2026.02.23 | ₩40,717 | ₩41,683 | ₩38,102 | ₩40,315 | -0.99% | 25.3만 |
|---|
| 2026.02.20 | ₩46,913 | ₩46,953 | ₩40,757 | ₩41,884 | -10.72% | 34.7만 |
|---|
| 2026.02.19 | ₩41,683 | ₩44,258 | ₩40,596 | ₩44,258 | +6.18% | 32.2만 |
|---|
| 2026.02.18 | ₩36,130 | ₩41,139 | ₩35,648 | ₩39,027 | +8.02% | 31.1만 |
|---|
| 2026.02.17 | ₩33,837 | ₩35,446 | ₩31,906 | ₩34,440 | +1.78% | 11.6만 |
|---|
| 2026.02.13 | ₩32,348 | ₩34,400 | ₩31,624 | ₩33,555 | +3.73% | 9.7만 |
|---|
| 2026.02.12 | ₩36,171 | ₩36,171 | ₩30,276 | ₩31,906 | -11.79% | 16.4만 |
|---|
| 2026.02.11 | ₩39,651 | ₩39,651 | ₩33,736 | ₩35,929 | -9.39% | 17.1만 |
|---|
| 2026.02.10 | ₩41,964 | ₩42,005 | ₩38,947 | ₩38,987 | -7.09% | 9.5만 |
|---|
| 2026.02.09 | ₩38,383 | ₩41,401 | ₩36,492 | ₩40,918 | +6.60% | 13만 |
|---|
| 2026.02.06 | ₩35,607 | ₩38,641 | ₩35,326 | ₩37,941 | +6.55% | 18.8만 |
|---|
| 2026.02.05 | ₩37,539 | ₩37,901 | ₩32,952 | ₩34,642 | -7.72% | 24.4만 |
|---|
| 2026.02.04 | ₩38,746 | ₩38,746 | ₩30,988 | ₩36,171 | -6.65% | 36.4만 |
|---|
| 2026.02.03 | ₩44,660 | ₩44,660 | ₩37,498 | ₩39,671 | -11.17% | 35.7만 |
|---|
| 2026.02.02 | ₩44,982 | ₩45,505 | ₩41,856 | ₩43,413 | -3.49% | 17만 |
|---|
| 2026.01.30 | ₩49,367 | ₩51,017 | ₩44,781 | ₩45,465 | -7.91% | 19.3만 |
|---|
| 2026.01.29 | ₩52,144 | ₩52,365 | ₩49,931 | ₩51,419 | -1.39% | 18만 |
|---|
| 2026.01.28 | ₩57,052 | ₩57,052 | ₩52,908 | ₩53,190 | -6.77% | 21.4만 |
|---|
| 2026.01.27 | ₩58,661 | ₩59,748 | ₩55,885 | ₩57,092 | -2.67% | 17.6만 |
|---|
| 2026.01.26 | ₩54,356 | ₩62,564 | ₩53,351 | ₩58,219 | +7.11% | 28.5만 |
|---|
| 2026.01.23 | ₩60,633 | ₩60,915 | ₩53,733 | ₩54,678 | -9.82% | 22.3만 |
|---|
| 2026.01.22 | ₩56,006 | ₩60,569 | ₩55,604 | ₩59,667 | +6.54% | 18만 |
|---|
| 2026.01.21 | ₩57,334 | ₩57,736 | ₩49,106 | ₩54,598 | -4.77% | 44.9만 |
|---|
| 2026.01.20 | ₩60,190 | ₩62,254 | ₩57,189 | ₩57,253 | -4.88% | 24.9만 |
|---|
| 2026.01.16 | ₩62,806 | ₩66,588 | ₩60,834 | ₩63,932 | +1.79% | 33.7만 |
|---|
| 2026.01.15 | ₩62,363 | ₩69,122 | ₩60,866 | ₩61,599 | -1.23% | 45.8만 |
|---|
| 2026.01.14 | ₩58,018 | ₩62,162 | ₩56,610 | ₩62,041 | +6.93% | 21.8만 |
|---|
| 2026.01.13 | ₩63,490 | ₩64,254 | ₩56,449 | ₩58,581 | -7.73% | 47.7만 |
|---|
| 2026.01.12 | ₩72,945 | ₩74,232 | ₩60,617 | ₩62,283 | -14.62% | 87.1만 |
|---|
| 2026.01.09 | ₩63,127 | ₩63,429 | ₩56,851 | ₩57,294 | -9.24% | 18.8만 |
|---|
| 2026.01.08 | ₩61,116 | ₩63,248 | ₩59,116 | ₩60,995 | -0.20% | 14.9만 |
|---|
| 2026.01.07 | ₩61,840 | ₩65,984 | ₩61,558 | ₩63,288 | +2.34% | 18.5만 |
|---|
| 2026.01.06 | ₩57,535 | ₩63,651 | ₩57,133 | ₩63,127 | +9.72% | 36.3만 |
|---|
| 2026.01.05 | ₩54,115 | ₩56,006 | ₩52,264 | ₩54,799 | +1.26% | 18.9만 |
|---|
| 2026.01.02 | ₩47,879 | ₩51,218 | ₩46,108 | ₩51,218 | +6.97% | 14만 |
|---|
| 2025.12.31 | ₩47,476 | ₩47,537 | ₩45,670 | ₩46,068 | -2.97% | 8.9만 |
|---|
| 2025.12.30 | ₩50,212 | ₩50,683 | ₩47,517 | ₩48,241 | -3.93% | 13.3만 |
|---|
| 2025.12.29 | ₩50,333 | ₩53,270 | ₩48,965 | ₩50,051 | -0.56% | 22.3만 |
|---|
| 2025.12.26 | ₩53,511 | ₩53,552 | ₩50,534 | ₩52,184 | -2.48% | 25.7만 |
|---|
| 2025.12.24 | ₩55,121 | ₩55,684 | ₩53,149 | ₩55,040 | -0.15% | 8.3만 |
|---|
| 2025.12.23 | ₩57,776 | ₩58,501 | ₩53,391 | ₩55,523 | -3.90% | 31만 |
|---|
| 2025.12.22 | ₩74,031 | ₩77,242 | ₩73,025 | ₩73,588 | -0.60% | 13.7만 |
|---|
| 2025.12.19 | ₩66,507 | ₩70,933 | ₩65,018 | ₩70,088 | +5.38% | 12.8만 |
|---|
| 2025.12.18 | ₩72,502 | ₩74,779 | ₩63,932 | ₩65,542 | -9.60% | 17.1만 |
|---|
| 2025.12.17 | ₩79,100 | ₩80,790 | ₩69,927 | ₩70,933 | -10.33% | 12.2만 |
|---|
| 2025.12.16 | ₩77,411 | ₩81,273 | ₩76,618 | ₩78,940 | +1.98% | 5.7만 |
|---|
| 2025.12.15 | ₩84,894 | ₩86,664 | ₩79,261 | ₩80,187 | -5.55% | 12.8만 |
|---|
| 2025.12.12 | ₩92,016 | ₩93,021 | ₩84,009 | ₩84,733 | -7.91% | 5.9만 |
|---|
| 2025.12.11 | ₩94,792 | ₩94,792 | ₩86,942 | ₩92,941 | -1.95% | 7.9만 |
|---|
| 2025.12.10 | ₩97,769 | ₩101,551 | ₩93,303 | ₩96,401 | -1.40% | 5.6만 |
|---|
| 2025.12.09 | ₩100,545 | ₩100,545 | ₩94,993 | ₩98,332 | -2.20% | 6만 |
|---|
| 2025.12.08 | ₩104,046 | ₩105,820 | ₩99,781 | ₩101,752 | -2.20% | 9.9만 |
|---|
| 2025.12.05 | ₩99,580 | ₩103,603 | ₩95,717 | ₩100,827 | +1.25% | 8.1만 |
|---|
| 2025.12.04 | ₩96,401 | ₩104,166 | ₩94,752 | ₩99,942 | +3.67% | 9.1만 |
|---|
| 2025.12.03 | ₩92,458 | ₩98,051 | ₩91,291 | ₩96,361 | +4.22% | 5.1만 |
|---|
| 2025.12.02 | ₩96,361 | ₩101,028 | ₩93,347 | ₩93,625 | -2.84% | 6.1만 |
|---|
| 2025.12.01 | ₩97,850 | ₩101,990 | ₩93,842 | ₩94,389 | -3.54% | 9.9만 |
|---|
| 2025.11.28 | ₩103,523 | ₩104,810 | ₩100,586 | ₩104,810 | +1.24% | 5.4만 |
|---|
| 2025.11.26 | ₩104,689 | ₩109,872 | ₩101,632 | ₩102,758 | -1.84% | 8.8만 |
|---|
| 2025.11.25 | ₩99,016 | ₩103,020 | ₩95,355 | ₩101,994 | +3.01% | 12만 |
|---|
| 2025.11.24 | ₩87,228 | ₩100,598 | ₩87,228 | ₩99,902 | +14.53% | 14.6만 |
|---|
| 2025.11.21 | ₩75,520 | ₩87,461 | ₩73,749 | ₩85,980 | +13.85% | 28.9만 |
|---|
| 2025.11.20 | ₩89,400 | ₩91,569 | ₩73,790 | ₩75,439 | -15.62% | 26.8만 |
|---|
| 2025.11.19 | ₩78,296 | ₩84,794 | ₩75,600 | ₩83,426 | +6.55% | 14.9만 |
|---|
| 2025.11.18 | ₩75,801 | ₩81,627 | ₩72,422 | ₩78,054 | +2.97% | 13.6만 |
|---|
| 2025.11.17 | ₩81,313 | ₩84,934 | ₩75,439 | ₩77,411 | -4.80% | 16만 |
|---|
| 2025.11.14 | ₩74,152 | ₩85,980 | ₩73,427 | ₩82,440 | +11.18% | 29만 |
|---|
| 2025.11.13 | ₩84,089 | ₩84,653 | ₩77,129 | ₩81,152 | -3.49% | 21.8만 |
|---|
| 2025.11.12 | ₩90,286 | ₩91,412 | ₩84,814 | ₩89,400 | -0.98% | 13.3만 |
|---|
| 2025.11.11 | ₩90,487 | ₩96,582 | ₩89,074 | ₩90,446 | -0.04% | 14.3만 |
|---|
| 2025.11.10 | ₩101,511 | ₩101,511 | ₩90,909 | ₩91,372 | -9.99% | 22.5만 |
|---|
| 2025.11.07 | ₩89,763 | ₩91,372 | ₩79,382 | ₩90,607 | +0.94% | 35.7만 |
|---|
| 2025.11.06 | ₩117,001 | ₩117,001 | ₩91,372 | ₩92,136 | -21.25% | 42.4만 |
|---|
| 2025.11.05 | ₩123,479 | ₩125,973 | ₩111,368 | ₩122,654 | -0.67% | 35.6만 |
|---|
| 2025.11.04 | ₩131,807 | ₩143,194 | ₩127,905 | ₩130,158 | -1.25% | 26.9만 |
|---|
| 2025.11.03 | ₩150,234 | ₩150,234 | ₩135,750 | ₩143,515 | -4.47% | 14.6만 |
|---|
| 2025.10.31 | ₩140,820 | ₩148,062 | ₩137,802 | ₩147,418 | +4.69% | 11.2만 |
|---|
| 2025.10.30 | ₩141,242 | ₩153,856 | ₩134,382 | ₩135,750 | -3.89% | 17만 |
|---|
| 2025.10.29 | ₩141,423 | ₩149,591 | ₩138,808 | ₩144,038 | +1.85% | 13.9만 |
|---|
| 2025.10.28 | ₩155,988 | ₩155,988 | ₩137,199 | ₩137,581 | -11.80% | 17.3만 |
|---|
| 2025.10.27 | ₩155,545 | ₩159,971 | ₩147,418 | ₩154,177 | -0.88% | 18.4만 |
|---|
| 2025.10.24 | ₩149,671 | ₩153,896 | ₩144,988 | ₩146,211 | -2.31% | 12.8만 |
|---|
| 2025.10.23 | ₩138,406 | ₩145,165 | ₩130,439 | ₩140,136 | +1.25% | 12.4만 |
|---|
| 2025.10.22 | ₩151,200 | ₩153,252 | ₩123,519 | ₩134,302 | -11.18% | 22만 |
|---|
| 2025.10.21 | ₩153,493 | ₩161,339 | ₩146,171 | ₩146,171 | -4.77% | 14만 |
|---|
| 2025.10.20 | ₩153,292 | ₩170,794 | ₩153,292 | ₩158,724 | +3.54% | 21.7만 |
|---|
| 2025.10.17 | ₩148,424 | ₩151,884 | ₩134,342 | ₩143,636 | -3.23% | 24.2만 |
|---|
| 2025.10.16 | ₩166,207 | ₩175,260 | ₩150,878 | ₩154,660 | -6.95% | 31.5만 |
|---|
| 2025.10.15 | ₩160,494 | ₩166,449 | ₩147,297 | ₩157,678 | -1.75% | 18.8만 |
|---|
| 2025.10.14 | ₩157,839 | ₩164,840 | ₩141,713 | ₩150,556 | -4.61% | 24.3만 |
|---|
| 2025.10.13 | ₩163,552 | ₩177,272 | ₩157,718 | ₩167,133 | +2.19% | 29.8만 |
|---|
| 2025.10.10 | ₩190,871 | ₩193,124 | ₩164,960 | ₩174,053 | -8.81% | 32.7만 |
|---|