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 | ₩37,054 | ₩40,137 | ₩36,209 | ₩38,113 | +2.86% | 56만 |
| 2026.10.08 | ₩36,102 | ₩36,672 | ₩33,594 | ₩36,423 | +0.89% | 34.3만 |
| 2026.10.07 | ₩37,456 | ₩40,232 | ₩35,726 | ₩37,335 | -0.32% | 61.7만 |
| 2026.10.06 | ₩56,325 | ₩59,771 | ₩38,442 | ₩39,293 | -30.24% | 98.4만 |
| 2026.10.05 | ₩45,798 | ₩54,441 | ₩45,449 | ₩54,018 | +17.95% | 40.4만 |
| 2026.10.02 | ₩46,616 | ₩50,076 | ₩44,859 | ₩46,200 | -0.89% | 15.4만 |
| 2026.10.01 | ₩52,945 | ₩53,321 | ₩45,261 | ₩46,012 | -13.10% | 27.1만 |
| 2026.09.30 | ₩55,071 | ₩58,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,865 |
| -4.01% |
| 11만 |
| 2026.09.29 | ₩57,988 | ₩62,360 | ₩52,852 | ₩53,857 | -7.12% | 23만 |
|---|
| 2026.09.28 | ₩55,534 | ₩58,860 | ₩54,608 | ₩56,942 | +2.54% | 12.1만 |
|---|
| 2026.09.25 | ₩54,970 | ₩57,492 | ₩50,912 | ₩56,955 | +3.61% | 25.7만 |
|---|
| 2026.09.24 | ₩44,912 | ₩53,725 | ₩44,322 | ₩53,294 | +18.66% | 33.5만 |
|---|
| 2026.09.23 | ₩46,642 | ₩49,472 | ₩45,744 | ₩46,562 | -0.17% | 16.1만 |
|---|
| 2026.09.22 | ₩48,399 | ₩49,620 | ₩45,999 | ₩47,434 | -2.00% | 14.2만 |
|---|
| 2026.09.21 | ₩49,418 | ₩51,148 | ₩47,364 | ₩48,252 | -2.36% | 11.8만 |
|---|
| 2026.09.18 | ₩52,436 | ₩53,254 | ₩46,099 | ₩48,346 | -7.80% | 15.9만 |
|---|
| 2026.09.17 | ₩42,096 | ₩52,436 | ₩42,096 | ₩51,296 | +21.85% | 38.9만 |
|---|
| 2026.09.16 | ₩38,308 | ₩41,305 | ₩37,858 | ₩39,790 | +3.87% | 17.8만 |
|---|
| 2026.09.15 | ₩31,234 | ₩38,502 | ₩31,234 | ₩38,475 | +23.19% | 24.3만 |
|---|
| 2026.09.14 | ₩27,680 | ₩32,226 | ₩27,586 | ₩31,649 | +14.34% | 11.3만 |
|---|
| 2026.09.11 | ₩28,981 | ₩29,879 | ₩28,162 | ₩28,632 | -1.20% | 10만 |
|---|
| 2026.09.10 | ₩29,222 | ₩30,764 | ₩27,720 | ₩28,297 | -3.17% | 15.2만 |
|---|
| 2026.09.09 | ₩33,124 | ₩34,881 | ₩30,670 | ₩30,965 | -6.52% | 15.2만 |
|---|
| 2026.09.08 | ₩34,452 | ₩35,746 | ₩33,178 | ₩34,278 | -0.51% | 10.8만 |
|---|
| 2026.09.04 | ₩35,391 | ₩35,874 | ₩33,004 | ₩34,533 | -2.43% | 13.3만 |
|---|
| 2026.09.03 | ₩32,816 | ₩34,667 | ₩31,086 | ₩34,593 | +5.41% | 16만 |
|---|
| 2026.09.02 | ₩32,870 | ₩37,081 | ₩29,973 | ₩31,864 | -3.06% | 22.8만 |
|---|
| 2026.09.01 | ₩35,176 | ₩35,176 | ₩31,113 | ₩32,145 | -8.62% | 11.4만 |
|---|
| 2026.08.31 | ₩32,521 | ₩34,559 | ₩30,456 | ₩33,031 | +1.57% | 16.5만 |
|---|
| 2026.08.28 | ₩39,548 | ₩42,154 | ₩33,822 | ₩33,983 | -14.07% | 24.7만 |
|---|
| 2026.08.27 | ₩39,387 | ₩43,223 | ₩39,079 | ₩42,150 | +7.01% | 16.5만 |
|---|
| 2026.08.26 | ₩38,448 | ₩41,426 | ₩38,381 | ₩39,521 | +2.79% | 12.8만 |
|---|
| 2026.08.25 | ₩37,550 | ₩41,975 | ₩34,343 | ₩39,803 | +6.00% | 44.5만 |
|---|
| 2026.08.24 | ₩41,560 | ₩43,659 | ₩36,710 | ₩36,946 | -11.10% | 33.5만 |
|---|
| 2026.08.21 | ₩36,584 | ₩45,328 | ₩36,584 | ₩45,127 | +23.35% | 59.6만 |
|---|
| 2026.08.20 | ₩33,272 | ₩40,581 | ₩32,950 | ₩38,100 | +14.51% | 93만 |
|---|
| 2026.08.19 | ₩27,867 | ₩33,031 | ₩26,795 | ₩32,387 | +16.22% | 71.8만 |
|---|
| 2026.08.18 | ₩22,879 | ₩23,375 | ₩21,913 | ₩21,913 | -4.22% | 10.2만 |
|---|
| 2026.08.17 | ₩23,858 | ₩25,118 | ₩23,174 | ₩24,112 | +1.07% | 21.7만 |
|---|
| 2026.08.14 | ₩26,137 | ₩26,285 | ₩24,193 | ₩24,347 | -6.85% | 22.3만 |
|---|
| 2026.08.13 | ₩26,929 | ₩27,948 | ₩26,178 | ₩26,768 | -0.60% | 7.6만 |
|---|
| 2026.08.12 | ₩28,337 | ₩29,302 | ₩26,309 | ₩26,929 | -4.97% | 9.9만 |
|---|
| 2026.08.11 | ₩26,982 | ₩28,860 | ₩25,561 | ₩28,015 | +3.83% | 7.6만 |
|---|
| 2026.08.10 | ₩24,072 | ₩28,873 | ₩24,072 | ₩27,452 | +14.04% | 22.2만 |
|---|
| 2026.08.07 | ₩20,706 | ₩24,904 | ₩20,706 | ₩24,689 | +19.24% | 17.6만 |
|---|
| 2026.08.06 | ₩18,775 | ₩20,089 | ₩18,507 | ₩19,526 | +4.00% | 10.6만 |
|---|
| 2026.08.05 | ₩20,089 | ₩21,296 | ₩19,647 | ₩20,049 | -0.20% | 14.3만 |
|---|
| 2026.08.04 | ₩20,317 | ₩20,925 | ₩18,909 | ₩20,492 | +0.86% | 23.3만 |
|---|
| 2026.08.03 | ₩17,608 | ₩20,498 | ₩16,696 | ₩19,566 | +11.12% | 17.2만 |
|---|
| 2026.07.31 | ₩19,834 | ₩19,834 | ₩16,643 | ₩17,863 | -9.94% | 24.1만 |
|---|
| 2026.07.30 | ₩16,361 | ₩18,290 | ₩16,146 | ₩18,091 | +10.57% | 19.2만 |
|---|
| 2026.07.29 | ₩16,965 | ₩17,809 | ₩15,857 | ₩16,039 | -5.45% | 14.7만 |
|---|
| 2026.07.28 | ₩16,670 | ₩17,327 | ₩15,449 | ₩17,125 | +2.74% | 19.5만 |
|---|
| 2026.07.27 | ₩17,923 | ₩18,332 | ₩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 | ₩21,108 | ₩19,447 | ₩19,741 | -1.47% | 50.6만 |
|---|
| 2026.07.22 | ₩22,463 | ₩22,463 | ₩20,357 | ₩20,800 | -7.40% | 41.2만 |
|---|
| 2026.07.21 | ₩22,396 | ₩23,549 | ₩21,631 | ₩22,557 | +0.72% | 23만 |
|---|
| 2026.07.20 | ₩23,630 | ₩23,630 | ₩21,149 | ₩22,154 | -6.24% | 51.7만 |
|---|
| 2026.07.17 | ₩25,896 | ₩27,143 | ₩24,944 | ₩26,205 | +1.19% | 13.4만 |
|---|
| 2026.07.16 | ₩31,314 | ₩31,904 | ₩26,379 | ₩27,251 | -12.98% | 14.8만 |
|---|
| 2026.07.15 | ₩33,507 | ₩34,305 | ₩30,536 | ₩31,381 | -6.34% | 9.8만 |
|---|
| 2026.07.14 | ₩30,590 | ₩33,326 | ₩29,651 | ₩32,870 | +7.45% | 12만 |
|---|
| 2026.07.13 | ₩32,642 | ₩32,642 | ₩29,115 | ₩30,006 | -8.07% | 15.1만 |
|---|
| 2026.07.10 | ₩38,039 | ₩38,153 | ₩31,944 | ₩32,722 | -13.98% | 15.1만 |
|---|
| 2026.07.09 | ₩31,354 | ₩37,295 | ₩30,952 | ₩36,598 | +16.72% | 18만 |
|---|
| 2026.07.08 | ₩32,923 | ₩35,364 | ₩30,523 | ₩31,810 | -3.38% | 19.3만 |
|---|
| 2026.07.07 | ₩36,128 | ₩37,939 | ₩33,761 | ₩35,230 | -2.49% | 14.4만 |
|---|
| 2026.07.06 | ₩35,699 | ₩37,309 | ₩33,580 | ₩35,941 | +0.68% | 11.2만 |
|---|
| 2026.07.02 | ₩36,142 | ₩38,730 | ₩33,795 | ₩35,324 | -2.26% | 27.9만 |
|---|
| 2026.07.01 | ₩32,347 | ₩38,757 | ₩32,347 | ₩37,067 | +14.59% | 47.8만 |
|---|
| 2026.06.30 | ₩32,856 | ₩34,466 | ₩31,128 | ₩32,937 | +0.24% | 25.5만 |
|---|
| 2026.06.29 | ₩32,105 | ₩34,734 | ₩29,504 | ₩33,218 | +3.47% | 31.3만 |
|---|
| 2026.06.26 | ₩29,289 | ₩32,034 | ₩28,310 | ₩30,905 | +5.52% | 28.9만 |
|---|
| 2026.06.25 | ₩27,586 | ₩30,415 | ₩27,344 | ₩29,557 | +7.15% | 46.1만 |
|---|
| 2026.06.24 | ₩23,348 | ₩27,251 | ₩23,348 | ₩26,593 | +13.90% | 37.4만 |
|---|
| 2026.06.23 | ₩21,645 | ₩24,595 | ₩21,645 | ₩23,375 | +7.99% | 27만 |
|---|
| 2026.06.22 | ₩24,837 | ₩26,044 | ₩22,530 | ₩22,838 | -8.05% | 39.8만 |
|---|
| 2026.06.18 | ₩25,051 | ₩25,923 | ₩23,898 | ₩25,816 | +3.05% | 17.4만 |
|---|
| 2026.06.17 | ₩25,024 | ₩27,693 | ₩23,757 | ₩23,884 | -4.56% | 37만 |
|---|
| 2026.06.16 | ₩27,210 | ₩29,423 | ₩25,574 | ₩25,749 | -5.37% | 19.9만 |
|---|
| 2026.06.15 | ₩25,011 | ₩28,364 | ₩24,300 | ₩27,452 | +9.76% | 44.5만 |
|---|
| 2026.06.12 | ₩25,028 | ₩25,189 | ₩22,476 | ₩23,080 | -7.79% | 31.3만 |
|---|
| 2026.06.11 | ₩24,126 | ₩24,998 | ₩22,530 | ₩24,998 | +3.61% | 23.9만 |
|---|
| 2026.06.10 | ₩23,026 | ₩27,674 | ₩23,026 | ₩24,676 | +7.16% | 34만 |
|---|
| 2026.06.09 | ₩23,965 | ₩24,703 | ₩20,753 | ₩24,139 | +0.73% | 28.1만 |
|---|
| 2026.06.08 | ₩23,281 | ₩24,019 | ₩21,766 | ₩24,019 | +3.17% | 22.9만 |
|---|
| 2026.06.05 | ₩27,076 | ₩27,988 | ₩21,324 | ₩21,886 | -19.17% | 44.3만 |
|---|
| 2026.06.04 | ₩22,664 | ₩29,997 | ₩22,664 | ₩28,189 | +24.38% | 87.3만 |
|---|
| 2026.06.03 | ₩24,930 | ₩24,930 | ₩22,382 | ₩23,710 | -4.90% | 55.4만 |
|---|
| 2026.06.02 | ₩28,028 | ₩28,417 | ₩25,681 | ₩25,963 | -7.37% | 46.5만 |
|---|
| 2026.06.01 | ₩25,950 | ₩31,408 | ₩24,763 | ₩29,410 | +13.33% | 77.7만 |
|---|
| 2026.05.29 | ₩30,174 | ₩30,295 | ₩25,044 | ₩26,835 | -11.07% | 120.2만 |
|---|
| 2026.05.28 | ₩23,871 | ₩28,538 | ₩23,603 | ₩27,854 | +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 | ₩22,771 | ₩23,241 | -1.25% | 31.5만 |
|---|
| 2026.05.22 | ₩23,187 | ₩24,287 | ₩22,382 | ₩22,865 | -1.39% | 21.6만 |
|---|
| 2026.05.21 | ₩21,739 | ₩23,093 | ₩21,202 | ₩22,973 | +5.68% | 23.5만 |
|---|
| 2026.05.20 | ₩21,819 | ₩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 | ₩21,001 | ₩22,275 | ₩19,944 | ₩20,317 | -3.26% | 27.9만 |
|---|
| 2026.05.15 | ₩21,605 | ₩21,873 | ₩20,451 | ₩20,746 | -3.97% | 28.7만 |
|---|
| 2026.05.14 | ₩22,745 | ₩23,616 | ₩21,873 | ₩22,329 | -1.83% | 29.7만 |
|---|
| 2026.05.13 | ₩23,402 | ₩23,402 | ₩22,020 | ₩22,731 | -2.87% | 21.1만 |
|---|
| 2026.05.12 | ₩24,957 | ₩24,957 | ₩22,450 | ₩23,643 | -5.27% | 40.7만 |
|---|
| 2026.05.11 | ₩26,379 | ₩26,379 | ₩24,568 | ₩25,212 | -4.42% | 31.7만 |
|---|
| 2026.05.08 | ₩26,419 | ₩26,795 | ₩23,576 | ₩26,660 | +0.91% | 48.8만 |
|---|
| 2026.05.07 | ₩31,086 | ₩31,086 | ₩25,588 | ₩26,406 | -15.06% | 52.3만 |
|---|
| 2026.05.06 | ₩28,833 | ₩31,354 | ₩25,212 | ₩30,965 | +7.40% | 53.9만 |
|---|
| 2026.05.05 | ₩33,527 | ₩34,425 | ₩30,711 | ₩32,011 | -4.52% | 35.9만 |
|---|
| 2026.05.04 | ₩32,280 | ₩34,492 | ₩31,917 | ₩34,050 | +5.48% | 15.3만 |
|---|
| 2026.05.01 | ₩33,057 | ₩34,398 | ₩31,421 | ₩33,044 | -0.04% | 16.7만 |
|---|
| 2026.04.30 | ₩28,095 | ₩33,580 | ₩28,095 | ₩33,366 | +18.76% | 24.8만 |
|---|
| 2026.04.29 | ₩28,873 | ₩28,900 | ₩26,298 | ₩27,693 | -4.09% | 17.4만 |
|---|
| 2026.04.28 | ₩28,994 | ₩29,624 | ₩28,053 | ₩28,900 | -0.32% | 14.6만 |
|---|
| 2026.04.27 | ₩29,772 | ₩31,688 | ₩29,597 | ₩30,617 | +2.84% | 20.3만 |
|---|
| 2026.04.24 | ₩30,040 | ₩30,576 | ₩28,243 | ₩30,134 | +0.31% | 15.8만 |
|---|
| 2026.04.23 | ₩32,803 | ₩32,856 | ₩27,411 | ₩29,182 | -11.04% | 39.7만 |
|---|
| 2026.04.22 | ₩35,310 | ₩36,598 | ₩33,546 | ₩34,345 | -2.73% | 24.8만 |
|---|
| 2026.04.21 | ₩36,236 | ₩37,309 | ₩33,198 | ₩33,956 | -6.29% | 31.8만 |
|---|
| 2026.04.20 | ₩33,473 | ₩37,366 | ₩33,460 | ₩35,780 | +6.89% | 28.7만 |
|---|
| 2026.04.17 | ₩36,866 | ₩36,879 | ₩33,728 | ₩35,015 | -5.02% | 42.4만 |
|---|
| 2026.04.16 | ₩37,483 | ₩37,697 | ₩31,260 | ₩33,393 | -10.91% | 56만 |
|---|
| 2026.04.15 | ₩28,645 | ₩35,753 | ₩28,645 | ₩35,753 | +24.81% | 48.5만 |
|---|
| 2026.04.14 | ₩25,883 | ₩28,028 | ₩25,883 | ₩28,028 | +8.29% | 30.9만 |
|---|
| 2026.04.13 | ₩20,994 | ₩24,748 | ₩20,974 | ₩24,273 | +15.62% | 30.8만 |
|---|
| 2026.04.10 | ₩23,697 | ₩24,179 | ₩20,693 | ₩21,323 | -10.02% | 27.9만 |
|---|
| 2026.04.09 | ₩25,494 | ₩25,547 | ₩22,369 | ₩22,543 | -11.57% | 52.8만 |
|---|
| 2026.04.08 | ₩28,860 | ₩29,517 | ₩25,487 | ₩26,272 | -8.97% | 20.8만 |
|---|
| 2026.04.07 | ₩25,199 | ₩25,641 | ₩23,871 | ₩25,279 | +0.32% | 10만 |
|---|
| 2026.04.06 | ₩26,339 | ₩27,116 | ₩25,896 | ₩26,017 | -1.22% | 8.5만 |
|---|
| 2026.04.02 | ₩23,187 | ₩26,821 | ₩22,704 | ₩25,936 | +11.86% | 14.5만 |
|---|
| 2026.04.01 | ₩24,676 | ₩26,180 | ₩24,676 | ₩25,749 | +4.35% | 17.4만 |
|---|
| 2026.03.31 | ₩21,853 | ₩24,112 | ₩21,618 | ₩23,871 | +9.24% | 43.3만 |
|---|
| 2026.03.30 | ₩21,175 | ₩21,788 | ₩20,398 | ₩20,948 | -1.08% | 11.1만 |
|---|
| 2026.03.27 | ₩23,938 | ₩23,938 | ₩20,921 | ₩21,350 | -10.81% | 22.2만 |
|---|
| 2026.03.26 | ₩25,091 | ₩26,795 | ₩24,273 | ₩24,501 | -2.35% | 24.5만 |
|---|
| 2026.03.25 | ₩29,638 | ₩30,308 | ₩25,346 | ₩25,869 | -12.71% | 30.1만 |
|---|
| 2026.03.24 | ₩27,653 | ₩28,766 | ₩27,183 | ₩28,243 | +2.13% | 9.1만 |
|---|
| 2026.03.23 | ₩26,821 | ₩29,369 | ₩26,821 | ₩28,458 | +6.10% | 21.9만 |
|---|
| 2026.03.20 | ₩27,867 | ₩28,799 | ₩25,279 | ₩26,231 | -5.87% | 11.2만 |
|---|
| 2026.03.19 | ₩26,821 | ₩28,967 | ₩26,003 | ₩28,136 | +4.90% | 20.9만 |
|---|
| 2026.03.18 | ₩30,000 | ₩30,335 | ₩28,162 | ₩28,256 | -5.81% | 30만 |
|---|
| 2026.03.17 | ₩31,435 | ₩32,125 | ₩30,509 | ₩30,751 | -2.18% | 17.1만 |
|---|
| 2026.03.16 | ₩31,314 | ₩32,998 | ₩29,638 | ₩30,737 | -1.84% | 29.2만 |
|---|
| 2026.03.13 | ₩30,174 | ₩31,529 | ₩29,369 | ₩29,745 | -1.42% | 24.8만 |
|---|
| 2026.03.12 | ₩32,186 | ₩32,186 | ₩29,101 | ₩29,262 | -9.08% | 41.5만 |
|---|
| 2026.03.11 | ₩31,569 | ₩34,452 | ₩31,569 | ₩33,352 | +5.65% | 26.9만 |
|---|
| 2026.03.10 | ₩33,178 | ₩33,782 | ₩30,952 | ₩31,153 | -6.10% | 27.8만 |
|---|
| 2026.03.09 | ₩31,341 | ₩33,473 | ₩29,852 | ₩32,910 | +5.01% | 36.5만 |
|---|
| 2026.03.06 | ₩32,065 | ₩34,398 | ₩32,009 | ₩32,950 | +2.76% | 24.9만 |
|---|
| 2026.03.05 | ₩31,341 | ₩34,318 | ₩30,778 | ₩33,996 | +8.47% | 29.5만 |
|---|
| 2026.03.04 | ₩32,628 | ₩33,151 | ₩30,657 | ₩31,824 | -2.47% | 25.7만 |
|---|
| 2026.03.03 | ₩31,502 | ₩33,755 | ₩28,569 | ₩31,985 | +1.53% | 58.9만 |
|---|
| 2026.03.02 | ₩31,381 | ₩34,519 | ₩30,979 | ₩34,519 | +10.00% | 37.9만 |
|---|
| 2026.02.27 | ₩35,203 | ₩35,867 | ₩32,990 | ₩34,398 | -2.29% | 19.6만 |
|---|
| 2026.02.26 | ₩34,761 | ₩37,295 | ₩32,508 | ₩37,295 | +7.29% | 29.8만 |
|---|
| 2026.02.25 | ₩39,548 | ₩40,232 | ₩34,238 | ₩35,243 | -10.89% | 71.5만 |
|---|
| 2026.02.24 | ₩39,709 | ₩42,203 | ₩39,025 | ₩41,359 | +4.15% | 36.6만 |
|---|
| 2026.02.23 | ₩40,715 | ₩41,680 | ₩38,100 | ₩40,313 | -0.99% | 25.3만 |
|---|
| 2026.02.20 | ₩46,911 | ₩46,951 | ₩40,755 | ₩41,882 | -10.72% | 34.7만 |
|---|
| 2026.02.19 | ₩41,680 | ₩44,255 | ₩40,594 | ₩44,255 | +6.18% | 32.2만 |
|---|
| 2026.02.18 | ₩36,128 | ₩41,137 | ₩35,646 | ₩39,025 | +8.02% | 31.1만 |
|---|
| 2026.02.17 | ₩33,835 | ₩35,444 | ₩31,904 | ₩34,439 | +1.78% | 11.6만 |
|---|
| 2026.02.13 | ₩32,347 | ₩34,398 | ₩31,622 | ₩33,554 | +3.73% | 9.7만 |
|---|
| 2026.02.12 | ₩36,169 | ₩36,169 | ₩30,275 | ₩31,904 | -11.79% | 16.4만 |
|---|
| 2026.02.11 | ₩39,649 | ₩39,649 | ₩33,735 | ₩35,927 | -9.39% | 17.1만 |
|---|
| 2026.02.10 | ₩41,962 | ₩42,002 | ₩38,945 | ₩38,985 | -7.09% | 9.5만 |
|---|
| 2026.02.09 | ₩38,381 | ₩41,399 | ₩36,491 | ₩40,916 | +6.60% | 13만 |
|---|
| 2026.02.06 | ₩35,605 | ₩38,639 | ₩35,324 | ₩37,939 | +6.55% | 18.8만 |
|---|
| 2026.02.05 | ₩37,537 | ₩37,899 | ₩32,950 | ₩34,640 | -7.72% | 24.4만 |
|---|
| 2026.02.04 | ₩38,744 | ₩38,744 | ₩30,987 | ₩36,169 | -6.65% | 36.4만 |
|---|
| 2026.02.03 | ₩44,658 | ₩44,658 | ₩37,496 | ₩39,669 | -11.17% | 35.7만 |
|---|
| 2026.02.02 | ₩44,979 | ₩45,503 | ₩41,853 | ₩43,410 | -3.49% | 17만 |
|---|
| 2026.01.30 | ₩49,365 | ₩51,014 | ₩44,778 | ₩45,462 | -7.91% | 19.3만 |
|---|
| 2026.01.29 | ₩52,141 | ₩52,362 | ₩49,928 | ₩51,417 | -1.39% | 18만 |
|---|
| 2026.01.28 | ₩57,049 | ₩57,049 | ₩52,905 | ₩53,187 | -6.77% | 21.4만 |
|---|
| 2026.01.27 | ₩58,658 | ₩59,745 | ₩55,882 | ₩57,089 | -2.67% | 17.6만 |
|---|
| 2026.01.26 | ₩54,354 | ₩62,561 | ₩53,348 | ₩58,216 | +7.11% | 28.5만 |
|---|
| 2026.01.23 | ₩60,630 | ₩60,911 | ₩53,730 | ₩54,675 | -9.82% | 22.3만 |
|---|
| 2026.01.22 | ₩56,003 | ₩60,565 | ₩55,601 | ₩59,664 | +6.54% | 18만 |
|---|
| 2026.01.21 | ₩57,331 | ₩57,733 | ₩49,103 | ₩54,595 | -4.77% | 44.9만 |
|---|
| 2026.01.20 | ₩60,187 | ₩62,251 | ₩57,186 | ₩57,250 | -4.88% | 24.9만 |
|---|
| 2026.01.16 | ₩62,802 | ₩66,584 | ₩60,831 | ₩63,929 | +1.79% | 33.7만 |
|---|
| 2026.01.15 | ₩62,360 | ₩69,119 | ₩60,863 | ₩61,595 | -1.23% | 45.8만 |
|---|
| 2026.01.14 | ₩58,015 | ₩62,159 | ₩56,607 | ₩62,038 | +6.93% | 21.8만 |
|---|
| 2026.01.13 | ₩63,486 | ₩64,251 | ₩56,446 | ₩58,578 | -7.73% | 47.7만 |
|---|
| 2026.01.12 | ₩72,941 | ₩74,228 | ₩60,614 | ₩62,279 | -14.62% | 87.1만 |
|---|
| 2026.01.09 | ₩63,124 | ₩63,426 | ₩56,848 | ₩57,291 | -9.24% | 18.8만 |
|---|
| 2026.01.08 | ₩61,113 | ₩63,245 | ₩59,113 | ₩60,992 | -0.20% | 14.9만 |
|---|
| 2026.01.07 | ₩61,837 | ₩65,981 | ₩61,555 | ₩63,285 | +2.34% | 18.5만 |
|---|
| 2026.01.06 | ₩57,532 | ₩63,647 | ₩57,130 | ₩63,124 | +9.72% | 36.3만 |
|---|
| 2026.01.05 | ₩54,112 | ₩56,003 | ₩52,261 | ₩54,796 | +1.26% | 18.9만 |
|---|
| 2026.01.02 | ₩47,876 | ₩51,215 | ₩46,106 | ₩51,215 | +6.97% | 14만 |
|---|
| 2025.12.31 | ₩47,474 | ₩47,534 | ₩45,667 | ₩46,066 | -2.97% | 8.9만 |
|---|
| 2025.12.30 | ₩50,210 | ₩50,680 | ₩47,514 | ₩48,238 | -3.93% | 13.3만 |
|---|
| 2025.12.29 | ₩50,330 | ₩53,267 | ₩48,962 | ₩50,049 | -0.56% | 22.3만 |
|---|
| 2025.12.26 | ₩53,509 | ₩53,549 | ₩50,532 | ₩52,181 | -2.48% | 25.7만 |
|---|
| 2025.12.24 | ₩55,118 | ₩55,681 | ₩53,147 | ₩55,038 | -0.15% | 8.3만 |
|---|
| 2025.12.23 | ₩57,773 | ₩58,497 | ₩53,388 | ₩55,520 | -3.90% | 31만 |
|---|
| 2025.12.22 | ₩74,027 | ₩77,238 | ₩73,021 | ₩73,585 | -0.60% | 13.7만 |
|---|
| 2025.12.19 | ₩66,504 | ₩70,929 | ₩65,015 | ₩70,084 | +5.38% | 12.8만 |
|---|
| 2025.12.18 | ₩72,498 | ₩74,775 | ₩63,929 | ₩65,538 | -9.60% | 17.1만 |
|---|
| 2025.12.17 | ₩79,096 | ₩80,786 | ₩69,923 | ₩70,929 | -10.33% | 12.2만 |
|---|
| 2025.12.16 | ₩77,407 | ₩81,269 | ₩76,614 | ₩78,935 | +1.98% | 5.7만 |
|---|
| 2025.12.15 | ₩84,890 | ₩86,660 | ₩79,257 | ₩80,183 | -5.55% | 12.8만 |
|---|
| 2025.12.12 | ₩92,011 | ₩93,017 | ₩84,005 | ₩84,729 | -7.91% | 5.9만 |
|---|
| 2025.12.11 | ₩94,787 | ₩94,787 | ₩86,938 | ₩92,936 | -1.95% | 7.9만 |
|---|
| 2025.12.10 | ₩97,764 | ₩101,546 | ₩93,298 | ₩96,396 | -1.40% | 5.6만 |
|---|
| 2025.12.09 | ₩100,540 | ₩100,540 | ₩94,988 | ₩98,327 | -2.20% | 6만 |
|---|
| 2025.12.08 | ₩104,040 | ₩105,814 | ₩99,776 | ₩101,747 | -2.20% | 9.9만 |
|---|
| 2025.12.05 | ₩99,574 | ₩103,598 | ₩95,712 | ₩100,822 | +1.25% | 8.1만 |
|---|
| 2025.12.04 | ₩96,396 | ₩104,161 | ₩94,747 | ₩99,937 | +3.67% | 9.1만 |
|---|
| 2025.12.03 | ₩92,453 | ₩98,046 | ₩91,287 | ₩96,356 | +4.22% | 5.1만 |
|---|
| 2025.12.02 | ₩96,356 | ₩101,023 | ₩93,342 | ₩93,620 | -2.84% | 6.1만 |
|---|
| 2025.12.01 | ₩97,844 | ₩101,984 | ₩93,837 | ₩94,385 | -3.54% | 9.9만 |
|---|
| 2025.11.28 | ₩103,517 | ₩104,805 | ₩100,580 | ₩104,805 | +1.24% | 5.4만 |
|---|
| 2025.11.26 | ₩104,684 | ₩109,866 | ₩101,626 | ₩102,753 | -1.84% | 8.8만 |
|---|
| 2025.11.25 | ₩99,011 | ₩103,014 | ₩95,350 | ₩101,988 | +3.01% | 12만 |
|---|
| 2025.11.24 | ₩87,223 | ₩100,592 | ₩87,223 | ₩99,896 | +14.53% | 14.6만 |
|---|
| 2025.11.21 | ₩75,516 | ₩87,457 | ₩73,745 | ₩85,976 | +13.85% | 28.9만 |
|---|
| 2025.11.20 | ₩89,396 | ₩91,564 | ₩73,786 | ₩75,435 | -15.62% | 26.8만 |
|---|
| 2025.11.19 | ₩78,292 | ₩84,789 | ₩75,596 | ₩83,421 | +6.55% | 14.9만 |
|---|
| 2025.11.18 | ₩75,797 | ₩81,623 | ₩72,418 | ₩78,050 | +2.97% | 13.6만 |
|---|
| 2025.11.17 | ₩81,309 | ₩84,930 | ₩75,435 | ₩77,407 | -4.80% | 16만 |
|---|
| 2025.11.14 | ₩74,148 | ₩85,976 | ₩73,424 | ₩82,436 | +11.18% | 29만 |
|---|
| 2025.11.13 | ₩84,085 | ₩84,648 | ₩77,125 | ₩81,148 | -3.49% | 21.8만 |
|---|
| 2025.11.12 | ₩90,281 | ₩91,407 | ₩84,809 | ₩89,396 | -0.98% | 13.3만 |
|---|
| 2025.11.11 | ₩90,482 | ₩96,577 | ₩89,070 | ₩90,442 | -0.04% | 14.3만 |
|---|
| 2025.11.10 | ₩101,506 | ₩101,506 | ₩90,904 | ₩91,367 | -9.99% | 22.5만 |
|---|
| 2025.11.07 | ₩89,758 | ₩91,367 | ₩79,378 | ₩90,603 | +0.94% | 35.7만 |
|---|
| 2025.11.06 | ₩116,995 | ₩116,995 | ₩91,367 | ₩92,132 | -21.25% | 42.4만 |
|---|
| 2025.11.05 | ₩123,472 | ₩125,967 | ₩111,362 | ₩122,648 | -0.67% | 35.6만 |
|---|
| 2025.11.04 | ₩131,800 | ₩143,186 | ₩127,898 | ₩130,151 | -1.25% | 26.9만 |
|---|
| 2025.11.03 | ₩150,227 | ₩150,227 | ₩135,743 | ₩143,508 | -4.47% | 14.6만 |
|---|
| 2025.10.31 | ₩140,812 | ₩148,054 | ₩137,795 | ₩147,410 | +4.69% | 11.2만 |
|---|
| 2025.10.30 | ₩141,235 | ₩153,848 | ₩134,375 | ₩135,743 | -3.89% | 17만 |
|---|
| 2025.10.29 | ₩141,416 | ₩149,583 | ₩138,801 | ₩144,031 | +1.85% | 13.9만 |
|---|
| 2025.10.28 | ₩155,980 | ₩155,980 | ₩137,191 | ₩137,574 | -11.80% | 17.3만 |
|---|
| 2025.10.27 | ₩155,537 | ₩159,963 | ₩147,410 | ₩154,169 | -0.88% | 18.4만 |
|---|
| 2025.10.24 | ₩149,663 | ₩153,888 | ₩144,980 | ₩146,203 | -2.31% | 12.8만 |
|---|
| 2025.10.23 | ₩138,398 | ₩145,157 | ₩130,432 | ₩140,128 | +1.25% | 12.4만 |
|---|
| 2025.10.22 | ₩151,192 | ₩153,244 | ₩123,513 | ₩134,295 | -11.18% | 22만 |
|---|
| 2025.10.21 | ₩153,485 | ₩161,331 | ₩146,163 | ₩146,163 | -4.77% | 14만 |
|---|
| 2025.10.20 | ₩153,284 | ₩170,785 | ₩153,284 | ₩158,716 | +3.54% | 21.7만 |
|---|
| 2025.10.17 | ₩148,416 | ₩151,876 | ₩134,335 | ₩143,629 | -3.23% | 24.2만 |
|---|
| 2025.10.16 | ₩166,199 | ₩175,251 | ₩150,870 | ₩154,652 | -6.95% | 31.5만 |
|---|
| 2025.10.15 | ₩160,486 | ₩166,440 | ₩147,290 | ₩157,670 | -1.75% | 18.8만 |
|---|
| 2025.10.14 | ₩157,831 | ₩164,831 | ₩141,706 | ₩150,549 | -4.61% | 24.3만 |
|---|
| 2025.10.13 | ₩163,543 | ₩177,263 | ₩157,710 | ₩167,124 | +2.19% | 29.8만 |
|---|
| 2025.10.10 | ₩190,861 | ₩193,114 | ₩164,952 | ₩174,044 | -8.81% | 32.7만 |
|---|