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 | ₩37,025 | ₩40,105 | ₩36,181 | ₩38,083 | +2.86% | 56만 |
| 2026.10.08 | ₩36,073 | ₩36,643 | ₩33,567 | ₩36,395 | +0.89% | 34.3만 |
| 2026.10.07 | ₩37,427 | ₩40,201 | ₩35,698 | ₩37,306 | -0.32% | 61.7만 |
| 2026.10.06 | ₩56,281 | ₩59,725 | ₩38,412 | ₩39,263 | -30.24% | 98.4만 |
| 2026.10.05 | ₩45,762 | ₩54,398 | ₩45,413 | ₩53,976 | +17.95% | 40.4만 |
| 2026.10.02 | ₩46,579 | ₩50,036 | ₩44,824 | ₩46,164 | -0.89% | 15.4만 |
| 2026.10.01 | ₩52,904 | ₩53,279 | ₩45,226 | ₩45,976 | -13.10% | 27.1만 |
| 2026.09.30 | ₩55,028 | ₩58,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,824 |
| -4.01% |
| 11만 |
| 2026.09.29 | ₩57,942 | ₩62,311 | ₩52,810 | ₩53,815 | -7.12% | 23만 |
|---|
| 2026.09.28 | ₩55,490 | ₩58,813 | ₩54,566 | ₩56,897 | +2.54% | 12.1만 |
|---|
| 2026.09.25 | ₩54,927 | ₩57,447 | ₩50,873 | ₩56,911 | +3.61% | 25.7만 |
|---|
| 2026.09.24 | ₩44,877 | ₩53,683 | ₩44,288 | ₩53,252 | +18.66% | 33.5만 |
|---|
| 2026.09.23 | ₩46,606 | ₩49,433 | ₩45,708 | ₩46,525 | -0.17% | 16.1만 |
|---|
| 2026.09.22 | ₩48,361 | ₩49,581 | ₩45,963 | ₩47,397 | -2.00% | 14.2만 |
|---|
| 2026.09.21 | ₩49,380 | ₩51,108 | ₩47,327 | ₩48,214 | -2.36% | 11.8만 |
|---|
| 2026.09.18 | ₩52,395 | ₩53,212 | ₩46,063 | ₩48,308 | -7.80% | 15.9만 |
|---|
| 2026.09.17 | ₩42,063 | ₩52,395 | ₩42,063 | ₩51,256 | +21.85% | 38.9만 |
|---|
| 2026.09.16 | ₩38,278 | ₩41,273 | ₩37,829 | ₩39,758 | +3.87% | 17.8만 |
|---|
| 2026.09.15 | ₩31,209 | ₩38,472 | ₩31,209 | ₩38,445 | +23.19% | 24.3만 |
|---|
| 2026.09.14 | ₩27,658 | ₩32,201 | ₩27,564 | ₩31,624 | +14.34% | 11.3만 |
|---|
| 2026.09.11 | ₩28,958 | ₩29,856 | ₩28,140 | ₩28,609 | -1.20% | 10만 |
|---|
| 2026.09.10 | ₩29,199 | ₩30,740 | ₩27,698 | ₩28,274 | -3.17% | 15.2만 |
|---|
| 2026.09.09 | ₩33,098 | ₩34,854 | ₩30,646 | ₩30,941 | -6.52% | 15.2만 |
|---|
| 2026.09.08 | ₩34,425 | ₩35,718 | ₩33,152 | ₩34,251 | -0.51% | 10.8만 |
|---|
| 2026.09.04 | ₩35,363 | ₩35,846 | ₩32,978 | ₩34,506 | -2.43% | 13.3만 |
|---|
| 2026.09.03 | ₩32,790 | ₩34,640 | ₩31,062 | ₩34,566 | +5.41% | 16만 |
|---|
| 2026.09.02 | ₩32,844 | ₩37,052 | ₩29,949 | ₩31,839 | -3.06% | 22.8만 |
|---|
| 2026.09.01 | ₩35,149 | ₩35,149 | ₩31,088 | ₩32,120 | -8.62% | 11.4만 |
|---|
| 2026.08.31 | ₩32,495 | ₩34,532 | ₩30,432 | ₩33,005 | +1.57% | 16.5만 |
|---|
| 2026.08.28 | ₩39,517 | ₩42,121 | ₩33,795 | ₩33,956 | -14.07% | 24.7만 |
|---|
| 2026.08.27 | ₩39,356 | ₩43,189 | ₩39,048 | ₩42,117 | +7.01% | 16.5만 |
|---|
| 2026.08.26 | ₩38,418 | ₩41,393 | ₩38,351 | ₩39,490 | +2.79% | 12.8만 |
|---|
| 2026.08.25 | ₩37,521 | ₩41,943 | ₩34,317 | ₩39,772 | +6.00% | 44.5만 |
|---|
| 2026.08.24 | ₩41,527 | ₩43,624 | ₩36,682 | ₩36,918 | -11.10% | 33.5만 |
|---|
| 2026.08.21 | ₩36,556 | ₩45,293 | ₩36,556 | ₩45,092 | +23.35% | 59.6만 |
|---|
| 2026.08.20 | ₩33,246 | ₩40,549 | ₩32,924 | ₩38,070 | +14.51% | 93만 |
|---|
| 2026.08.19 | ₩27,846 | ₩33,005 | ₩26,774 | ₩32,361 | +16.22% | 71.8만 |
|---|
| 2026.08.18 | ₩22,861 | ₩23,357 | ₩21,896 | ₩21,896 | -4.22% | 10.2만 |
|---|
| 2026.08.17 | ₩23,839 | ₩25,099 | ₩23,156 | ₩24,094 | +1.07% | 21.7만 |
|---|
| 2026.08.14 | ₩26,117 | ₩26,264 | ₩24,174 | ₩24,328 | -6.85% | 22.3만 |
|---|
| 2026.08.13 | ₩26,908 | ₩27,926 | ₩26,157 | ₩26,747 | -0.60% | 7.6만 |
|---|
| 2026.08.12 | ₩28,315 | ₩29,279 | ₩26,289 | ₩26,908 | -4.97% | 9.9만 |
|---|
| 2026.08.11 | ₩26,961 | ₩28,837 | ₩25,541 | ₩27,993 | +3.83% | 7.6만 |
|---|
| 2026.08.10 | ₩24,053 | ₩28,851 | ₩24,053 | ₩27,430 | +14.04% | 22.2만 |
|---|
| 2026.08.07 | ₩20,690 | ₩24,884 | ₩20,690 | ₩24,670 | +19.24% | 17.6만 |
|---|
| 2026.08.06 | ₩18,760 | ₩20,073 | ₩18,492 | ₩19,511 | +4.00% | 10.6만 |
|---|
| 2026.08.05 | ₩20,073 | ₩21,280 | ₩19,631 | ₩20,033 | -0.20% | 14.3만 |
|---|
| 2026.08.04 | ₩20,301 | ₩20,908 | ₩18,894 | ₩20,476 | +0.86% | 23.3만 |
|---|
| 2026.08.03 | ₩17,594 | ₩20,482 | ₩16,683 | ₩19,551 | +11.12% | 17.2만 |
|---|
| 2026.07.31 | ₩19,819 | ₩19,819 | ₩16,630 | ₩17,849 | -9.94% | 24.1만 |
|---|
| 2026.07.30 | ₩16,348 | ₩18,275 | ₩16,134 | ₩18,077 | +10.57% | 19.2만 |
|---|
| 2026.07.29 | ₩16,951 | ₩17,795 | ₩15,844 | ₩16,027 | -5.45% | 14.7만 |
|---|
| 2026.07.28 | ₩16,656 | ₩17,313 | ₩15,437 | ₩17,112 | +2.74% | 19.5만 |
|---|
| 2026.07.27 | ₩17,909 | ₩18,318 | ₩16,469 | ₩17,125 | -4.38% | 22.5만 |
|---|
| 2026.07.24 | ₩20,154 | ₩20,221 | ₩16,951 | ₩16,991 | -15.69% | 28.3만 |
|---|
| 2026.07.23 | ₩20,020 | ₩21,092 | ₩19,432 | ₩19,725 | -1.47% | 50.6만 |
|---|
| 2026.07.22 | ₩22,445 | ₩22,445 | ₩20,342 | ₩20,784 | -7.40% | 41.2만 |
|---|
| 2026.07.21 | ₩22,378 | ₩23,531 | ₩21,615 | ₩22,539 | +0.72% | 23만 |
|---|
| 2026.07.20 | ₩23,611 | ₩23,611 | ₩21,132 | ₩22,137 | -6.24% | 51.7만 |
|---|
| 2026.07.17 | ₩25,876 | ₩27,122 | ₩24,924 | ₩26,184 | +1.19% | 13.4만 |
|---|
| 2026.07.16 | ₩31,289 | ₩31,879 | ₩26,358 | ₩27,229 | -12.98% | 14.8만 |
|---|
| 2026.07.15 | ₩33,480 | ₩34,278 | ₩30,512 | ₩31,356 | -6.34% | 9.8만 |
|---|
| 2026.07.14 | ₩30,566 | ₩33,299 | ₩29,628 | ₩32,844 | +7.45% | 12만 |
|---|
| 2026.07.13 | ₩32,616 | ₩32,616 | ₩29,092 | ₩29,983 | -8.07% | 15.1만 |
|---|
| 2026.07.10 | ₩38,010 | ₩38,124 | ₩31,919 | ₩32,696 | -13.98% | 15.1만 |
|---|
| 2026.07.09 | ₩31,330 | ₩37,266 | ₩30,928 | ₩36,569 | +16.72% | 18만 |
|---|
| 2026.07.08 | ₩32,897 | ₩35,336 | ₩30,499 | ₩31,785 | -3.38% | 19.3만 |
|---|
| 2026.07.07 | ₩36,100 | ₩37,909 | ₩33,735 | ₩35,202 | -2.49% | 14.4만 |
|---|
| 2026.07.06 | ₩35,671 | ₩37,279 | ₩33,554 | ₩35,913 | +0.68% | 11.2만 |
|---|
| 2026.07.02 | ₩36,114 | ₩38,700 | ₩33,769 | ₩35,296 | -2.26% | 27.9만 |
|---|
| 2026.07.01 | ₩32,321 | ₩38,727 | ₩32,321 | ₩37,038 | +14.59% | 47.8만 |
|---|
| 2026.06.30 | ₩32,830 | ₩34,439 | ₩31,103 | ₩32,911 | +0.24% | 25.5만 |
|---|
| 2026.06.29 | ₩32,080 | ₩34,707 | ₩29,480 | ₩33,192 | +3.47% | 31.3만 |
|---|
| 2026.06.26 | ₩29,266 | ₩32,009 | ₩28,288 | ₩30,881 | +5.52% | 28.9만 |
|---|
| 2026.06.25 | ₩27,564 | ₩30,392 | ₩27,323 | ₩29,534 | +7.15% | 46.1만 |
|---|
| 2026.06.24 | ₩23,330 | ₩27,229 | ₩23,330 | ₩26,573 | +13.90% | 37.4만 |
|---|
| 2026.06.23 | ₩21,628 | ₩24,576 | ₩21,628 | ₩23,357 | +7.99% | 27만 |
|---|
| 2026.06.22 | ₩24,817 | ₩26,023 | ₩22,512 | ₩22,821 | -8.05% | 39.8만 |
|---|
| 2026.06.18 | ₩25,032 | ₩25,903 | ₩23,879 | ₩25,795 | +3.05% | 17.4만 |
|---|
| 2026.06.17 | ₩25,005 | ₩27,671 | ₩23,738 | ₩23,866 | -4.56% | 37만 |
|---|
| 2026.06.16 | ₩27,189 | ₩29,400 | ₩25,554 | ₩25,728 | -5.37% | 19.9만 |
|---|
| 2026.06.15 | ₩24,991 | ₩28,341 | ₩24,281 | ₩27,430 | +9.76% | 44.5만 |
|---|
| 2026.06.12 | ₩25,009 | ₩25,170 | ₩22,459 | ₩23,062 | -7.79% | 31.3만 |
|---|
| 2026.06.11 | ₩24,107 | ₩24,978 | ₩22,512 | ₩24,978 | +3.61% | 23.9만 |
|---|
| 2026.06.10 | ₩23,008 | ₩27,653 | ₩23,008 | ₩24,656 | +7.16% | 34만 |
|---|
| 2026.06.09 | ₩23,946 | ₩24,683 | ₩20,737 | ₩24,120 | +0.73% | 28.1만 |
|---|
| 2026.06.08 | ₩23,263 | ₩24,000 | ₩21,749 | ₩24,000 | +3.17% | 22.9만 |
|---|
| 2026.06.05 | ₩27,055 | ₩27,966 | ₩21,308 | ₩21,869 | -19.17% | 44.3만 |
|---|
| 2026.06.04 | ₩22,646 | ₩29,974 | ₩22,646 | ₩28,167 | +24.38% | 87.3만 |
|---|
| 2026.06.03 | ₩24,911 | ₩24,911 | ₩22,365 | ₩23,692 | -4.90% | 55.4만 |
|---|
| 2026.06.02 | ₩28,006 | ₩28,395 | ₩25,661 | ₩25,943 | -7.37% | 46.5만 |
|---|
| 2026.06.01 | ₩25,929 | ₩31,383 | ₩24,743 | ₩29,387 | +13.33% | 77.7만 |
|---|
| 2026.05.29 | ₩30,150 | ₩30,271 | ₩25,025 | ₩26,814 | -11.07% | 120.2만 |
|---|
| 2026.05.28 | ₩23,852 | ₩28,516 | ₩23,584 | ₩27,832 | +16.69% | 67.8만 |
|---|
| 2026.05.27 | ₩23,182 | ₩23,993 | ₩21,976 | ₩23,678 | +2.14% | 28.6만 |
|---|
| 2026.05.26 | ₩23,517 | ₩24,656 | ₩22,754 | ₩23,223 | -1.25% | 31.5만 |
|---|
| 2026.05.22 | ₩23,169 | ₩24,268 | ₩22,365 | ₩22,847 | -1.39% | 21.6만 |
|---|
| 2026.05.21 | ₩21,722 | ₩23,075 | ₩21,186 | ₩22,955 | +5.68% | 23.5만 |
|---|
| 2026.05.20 | ₩21,802 | ₩22,499 | ₩20,945 | ₩22,499 | +3.20% | 17.2만 |
|---|
| 2026.05.19 | ₩19,993 | ₩22,546 | ₩19,430 | ₩22,177 | +10.92% | 29만 |
|---|
| 2026.05.18 | ₩20,985 | ₩22,258 | ₩19,929 | ₩20,301 | -3.26% | 27.9만 |
|---|
| 2026.05.15 | ₩21,588 | ₩21,856 | ₩20,435 | ₩20,730 | -3.97% | 28.7만 |
|---|
| 2026.05.14 | ₩22,727 | ₩23,598 | ₩21,856 | ₩22,311 | -1.83% | 29.7만 |
|---|
| 2026.05.13 | ₩23,383 | ₩23,383 | ₩22,003 | ₩22,713 | -2.87% | 21.1만 |
|---|
| 2026.05.12 | ₩24,938 | ₩24,938 | ₩22,432 | ₩23,625 | -5.27% | 40.7만 |
|---|
| 2026.05.11 | ₩26,358 | ₩26,358 | ₩24,549 | ₩25,192 | -4.42% | 31.7만 |
|---|
| 2026.05.08 | ₩26,398 | ₩26,774 | ₩23,558 | ₩26,640 | +0.91% | 48.8만 |
|---|
| 2026.05.07 | ₩31,062 | ₩31,062 | ₩25,568 | ₩26,385 | -15.06% | 52.3만 |
|---|
| 2026.05.06 | ₩28,810 | ₩31,330 | ₩25,192 | ₩30,941 | +7.40% | 53.9만 |
|---|
| 2026.05.05 | ₩33,501 | ₩34,398 | ₩30,686 | ₩31,986 | -4.52% | 35.9만 |
|---|
| 2026.05.04 | ₩32,254 | ₩34,465 | ₩31,892 | ₩34,023 | +5.48% | 15.3만 |
|---|
| 2026.05.01 | ₩33,031 | ₩34,372 | ₩31,397 | ₩33,018 | -0.04% | 16.7만 |
|---|
| 2026.04.30 | ₩28,073 | ₩33,554 | ₩28,073 | ₩33,340 | +18.76% | 24.8만 |
|---|
| 2026.04.29 | ₩28,851 | ₩28,877 | ₩26,278 | ₩27,671 | -4.09% | 17.4만 |
|---|
| 2026.04.28 | ₩28,971 | ₩29,601 | ₩28,031 | ₩28,877 | -0.32% | 14.6만 |
|---|
| 2026.04.27 | ₩29,748 | ₩31,663 | ₩29,574 | ₩30,593 | +2.84% | 20.3만 |
|---|
| 2026.04.24 | ₩30,016 | ₩30,552 | ₩28,221 | ₩30,110 | +0.31% | 15.8만 |
|---|
| 2026.04.23 | ₩32,777 | ₩32,830 | ₩27,390 | ₩29,159 | -11.04% | 39.7만 |
|---|
| 2026.04.22 | ₩35,283 | ₩36,569 | ₩33,519 | ₩34,318 | -2.73% | 24.8만 |
|---|
| 2026.04.21 | ₩36,207 | ₩37,279 | ₩33,172 | ₩33,929 | -6.29% | 31.8만 |
|---|
| 2026.04.20 | ₩33,447 | ₩37,337 | ₩33,434 | ₩35,752 | +6.89% | 28.7만 |
|---|
| 2026.04.17 | ₩36,837 | ₩36,851 | ₩33,702 | ₩34,988 | -5.02% | 42.4만 |
|---|
| 2026.04.16 | ₩37,454 | ₩37,668 | ₩31,236 | ₩33,366 | -10.91% | 56만 |
|---|
| 2026.04.15 | ₩28,623 | ₩35,725 | ₩28,623 | ₩35,725 | +24.81% | 48.5만 |
|---|
| 2026.04.14 | ₩25,862 | ₩28,006 | ₩25,862 | ₩28,006 | +8.29% | 30.9만 |
|---|
| 2026.04.13 | ₩20,978 | ₩24,729 | ₩20,958 | ₩24,254 | +15.62% | 30.8만 |
|---|
| 2026.04.10 | ₩23,678 | ₩24,161 | ₩20,677 | ₩21,306 | -10.02% | 27.9만 |
|---|
| 2026.04.09 | ₩25,474 | ₩25,527 | ₩22,352 | ₩22,526 | -11.57% | 52.8만 |
|---|
| 2026.04.08 | ₩28,837 | ₩29,494 | ₩25,467 | ₩26,251 | -8.97% | 20.8만 |
|---|
| 2026.04.07 | ₩25,179 | ₩25,621 | ₩23,852 | ₩25,259 | +0.32% | 10만 |
|---|
| 2026.04.06 | ₩26,318 | ₩27,095 | ₩25,876 | ₩25,996 | -1.22% | 8.5만 |
|---|
| 2026.04.02 | ₩23,169 | ₩26,800 | ₩22,687 | ₩25,916 | +11.86% | 14.5만 |
|---|
| 2026.04.01 | ₩24,656 | ₩26,160 | ₩24,656 | ₩25,728 | +4.35% | 17.4만 |
|---|
| 2026.03.31 | ₩21,836 | ₩24,094 | ₩21,601 | ₩23,852 | +9.24% | 43.3만 |
|---|
| 2026.03.30 | ₩21,159 | ₩21,771 | ₩20,382 | ₩20,931 | -1.08% | 11.1만 |
|---|
| 2026.03.27 | ₩23,919 | ₩23,919 | ₩20,904 | ₩21,333 | -10.81% | 22.2만 |
|---|
| 2026.03.26 | ₩25,072 | ₩26,774 | ₩24,254 | ₩24,482 | -2.35% | 24.5만 |
|---|
| 2026.03.25 | ₩29,614 | ₩30,284 | ₩25,326 | ₩25,849 | -12.71% | 30.1만 |
|---|
| 2026.03.24 | ₩27,631 | ₩28,743 | ₩27,162 | ₩28,221 | +2.13% | 9.1만 |
|---|
| 2026.03.23 | ₩26,800 | ₩29,346 | ₩26,800 | ₩28,435 | +6.10% | 21.9만 |
|---|
| 2026.03.20 | ₩27,846 | ₩28,777 | ₩25,259 | ₩26,211 | -5.87% | 11.2만 |
|---|
| 2026.03.19 | ₩26,800 | ₩28,944 | ₩25,983 | ₩28,114 | +4.90% | 20.9만 |
|---|
| 2026.03.18 | ₩29,976 | ₩30,311 | ₩28,140 | ₩28,234 | -5.81% | 30만 |
|---|
| 2026.03.17 | ₩31,410 | ₩32,100 | ₩30,485 | ₩30,727 | -2.18% | 17.1만 |
|---|
| 2026.03.16 | ₩31,289 | ₩32,973 | ₩29,614 | ₩30,713 | -1.84% | 29.2만 |
|---|
| 2026.03.13 | ₩30,150 | ₩31,504 | ₩29,346 | ₩29,722 | -1.42% | 24.8만 |
|---|
| 2026.03.12 | ₩32,160 | ₩32,160 | ₩29,078 | ₩29,239 | -9.08% | 41.5만 |
|---|
| 2026.03.11 | ₩31,544 | ₩34,425 | ₩31,544 | ₩33,326 | +5.65% | 26.9만 |
|---|
| 2026.03.10 | ₩33,152 | ₩33,755 | ₩30,928 | ₩31,129 | -6.10% | 27.8만 |
|---|
| 2026.03.09 | ₩31,316 | ₩33,447 | ₩29,829 | ₩32,884 | +5.01% | 36.5만 |
|---|
| 2026.03.06 | ₩32,040 | ₩34,372 | ₩31,984 | ₩32,924 | +2.76% | 24.9만 |
|---|
| 2026.03.05 | ₩31,316 | ₩34,291 | ₩30,753 | ₩33,970 | +8.47% | 29.5만 |
|---|
| 2026.03.04 | ₩32,603 | ₩33,125 | ₩30,633 | ₩31,799 | -2.47% | 25.7만 |
|---|
| 2026.03.03 | ₩31,477 | ₩33,728 | ₩28,546 | ₩31,959 | +1.53% | 58.9만 |
|---|
| 2026.03.02 | ₩31,356 | ₩34,492 | ₩30,954 | ₩34,492 | +10.00% | 37.9만 |
|---|
| 2026.02.27 | ₩35,176 | ₩35,839 | ₩32,964 | ₩34,372 | -2.29% | 19.6만 |
|---|
| 2026.02.26 | ₩34,733 | ₩37,266 | ₩32,482 | ₩37,266 | +7.29% | 29.8만 |
|---|
| 2026.02.25 | ₩39,517 | ₩40,201 | ₩34,211 | ₩35,216 | -10.89% | 71.5만 |
|---|
| 2026.02.24 | ₩39,678 | ₩42,170 | ₩38,995 | ₩41,326 | +4.15% | 36.6만 |
|---|
| 2026.02.23 | ₩40,683 | ₩41,648 | ₩38,070 | ₩40,281 | -0.99% | 25.3만 |
|---|
| 2026.02.20 | ₩46,874 | ₩46,914 | ₩40,723 | ₩41,849 | -10.72% | 34.7만 |
|---|
| 2026.02.19 | ₩41,648 | ₩44,221 | ₩40,562 | ₩44,221 | +6.18% | 32.2만 |
|---|
| 2026.02.18 | ₩36,100 | ₩41,105 | ₩35,618 | ₩38,995 | +8.02% | 31.1만 |
|---|
| 2026.02.17 | ₩33,809 | ₩35,417 | ₩31,879 | ₩34,412 | +1.78% | 11.6만 |
|---|
| 2026.02.13 | ₩32,321 | ₩34,372 | ₩31,598 | ₩33,527 | +3.73% | 9.7만 |
|---|
| 2026.02.12 | ₩36,140 | ₩36,140 | ₩30,251 | ₩31,879 | -11.79% | 16.4만 |
|---|
| 2026.02.11 | ₩39,618 | ₩39,618 | ₩33,708 | ₩35,899 | -9.39% | 17.1만 |
|---|
| 2026.02.10 | ₩41,929 | ₩41,969 | ₩38,914 | ₩38,954 | -7.09% | 9.5만 |
|---|
| 2026.02.09 | ₩38,351 | ₩41,366 | ₩36,462 | ₩40,884 | +6.60% | 13만 |
|---|
| 2026.02.06 | ₩35,578 | ₩38,609 | ₩35,296 | ₩37,909 | +6.55% | 18.8만 |
|---|
| 2026.02.05 | ₩37,507 | ₩37,869 | ₩32,924 | ₩34,613 | -7.72% | 24.4만 |
|---|
| 2026.02.04 | ₩38,713 | ₩38,713 | ₩30,963 | ₩36,140 | -6.65% | 36.4만 |
|---|
| 2026.02.03 | ₩44,623 | ₩44,623 | ₩37,467 | ₩39,638 | -11.17% | 35.7만 |
|---|
| 2026.02.02 | ₩44,944 | ₩45,467 | ₩41,821 | ₩43,376 | -3.49% | 17만 |
|---|
| 2026.01.30 | ₩49,326 | ₩50,974 | ₩44,743 | ₩45,427 | -7.91% | 19.3만 |
|---|
| 2026.01.29 | ₩52,100 | ₩52,321 | ₩49,889 | ₩51,376 | -1.39% | 18만 |
|---|
| 2026.01.28 | ₩57,004 | ₩57,004 | ₩52,864 | ₩53,145 | -6.77% | 21.4만 |
|---|
| 2026.01.27 | ₩58,612 | ₩59,698 | ₩55,839 | ₩57,045 | -2.67% | 17.6만 |
|---|
| 2026.01.26 | ₩54,311 | ₩62,512 | ₩53,306 | ₩58,170 | +7.11% | 28.5만 |
|---|
| 2026.01.23 | ₩60,582 | ₩60,864 | ₩53,688 | ₩54,633 | -9.82% | 22.3만 |
|---|
| 2026.01.22 | ₩55,959 | ₩60,518 | ₩55,557 | ₩59,617 | +6.54% | 18만 |
|---|
| 2026.01.21 | ₩57,286 | ₩57,688 | ₩49,065 | ₩54,552 | -4.77% | 44.9만 |
|---|
| 2026.01.20 | ₩60,140 | ₩62,202 | ₩57,141 | ₩57,205 | -4.88% | 24.9만 |
|---|
| 2026.01.16 | ₩62,753 | ₩66,532 | ₩60,783 | ₩63,879 | +1.79% | 33.7만 |
|---|
| 2026.01.15 | ₩62,311 | ₩69,065 | ₩60,815 | ₩61,547 | -1.23% | 45.8만 |
|---|
| 2026.01.14 | ₩57,969 | ₩62,110 | ₩56,562 | ₩61,989 | +6.93% | 21.8만 |
|---|
| 2026.01.13 | ₩63,437 | ₩64,200 | ₩56,401 | ₩58,532 | -7.73% | 47.7만 |
|---|
| 2026.01.12 | ₩72,884 | ₩74,170 | ₩60,566 | ₩62,231 | -14.62% | 87.1만 |
|---|
| 2026.01.09 | ₩63,075 | ₩63,376 | ₩56,803 | ₩57,246 | -9.24% | 18.8만 |
|---|
| 2026.01.08 | ₩61,065 | ₩63,195 | ₩59,067 | ₩60,944 | -0.20% | 14.9만 |
|---|
| 2026.01.07 | ₩61,788 | ₩65,929 | ₩61,507 | ₩63,236 | +2.34% | 18.5만 |
|---|
| 2026.01.06 | ₩57,487 | ₩63,597 | ₩57,085 | ₩63,075 | +9.72% | 36.3만 |
|---|
| 2026.01.05 | ₩54,070 | ₩55,959 | ₩52,221 | ₩54,753 | +1.26% | 18.9만 |
|---|
| 2026.01.02 | ₩47,839 | ₩51,175 | ₩46,070 | ₩51,175 | +6.97% | 14만 |
|---|
| 2025.12.31 | ₩47,437 | ₩47,497 | ₩45,632 | ₩46,030 | -2.97% | 8.9만 |
|---|
| 2025.12.30 | ₩50,170 | ₩50,641 | ₩47,477 | ₩48,201 | -3.93% | 13.3만 |
|---|
| 2025.12.29 | ₩50,291 | ₩53,226 | ₩48,924 | ₩50,010 | -0.56% | 22.3만 |
|---|
| 2025.12.26 | ₩53,467 | ₩53,507 | ₩50,492 | ₩52,140 | -2.48% | 25.7만 |
|---|
| 2025.12.24 | ₩55,075 | ₩55,638 | ₩53,105 | ₩54,994 | -0.15% | 8.3만 |
|---|
| 2025.12.23 | ₩57,728 | ₩58,452 | ₩53,346 | ₩55,477 | -3.90% | 31만 |
|---|
| 2025.12.22 | ₩73,969 | ₩77,177 | ₩72,964 | ₩73,527 | -0.60% | 13.7만 |
|---|
| 2025.12.19 | ₩66,452 | ₩70,874 | ₩64,964 | ₩70,029 | +5.38% | 12.8만 |
|---|
| 2025.12.18 | ₩72,441 | ₩74,717 | ₩63,879 | ₩65,487 | -9.60% | 17.1만 |
|---|
| 2025.12.17 | ₩79,034 | ₩80,723 | ₩69,869 | ₩70,874 | -10.33% | 12.2만 |
|---|
| 2025.12.16 | ₩77,346 | ₩81,205 | ₩76,554 | ₩78,874 | +1.98% | 5.7만 |
|---|
| 2025.12.15 | ₩84,823 | ₩86,592 | ₩79,195 | ₩80,120 | -5.55% | 12.8만 |
|---|
| 2025.12.12 | ₩91,939 | ₩92,944 | ₩83,939 | ₩84,662 | -7.91% | 5.9만 |
|---|
| 2025.12.11 | ₩94,713 | ₩94,713 | ₩86,869 | ₩92,863 | -1.95% | 7.9만 |
|---|
| 2025.12.10 | ₩97,687 | ₩101,466 | ₩93,225 | ₩96,321 | -1.40% | 5.6만 |
|---|
| 2025.12.09 | ₩100,461 | ₩100,461 | ₩94,914 | ₩98,250 | -2.20% | 6만 |
|---|
| 2025.12.08 | ₩103,959 | ₩105,732 | ₩99,697 | ₩101,667 | -2.20% | 9.9만 |
|---|
| 2025.12.05 | ₩99,496 | ₩103,517 | ₩95,637 | ₩100,743 | +1.25% | 8.1만 |
|---|
| 2025.12.04 | ₩96,321 | ₩104,079 | ₩94,672 | ₩99,858 | +3.67% | 9.1만 |
|---|
| 2025.12.03 | ₩92,381 | ₩97,969 | ₩91,215 | ₩96,280 | +4.22% | 5.1만 |
|---|
| 2025.12.02 | ₩96,280 | ₩100,944 | ₩93,269 | ₩93,547 | -2.84% | 6.1만 |
|---|
| 2025.12.01 | ₩97,768 | ₩101,904 | ₩93,764 | ₩94,311 | -3.54% | 9.9만 |
|---|
| 2025.11.28 | ₩103,436 | ₩104,723 | ₩100,502 | ₩104,723 | +1.24% | 5.4만 |
|---|
| 2025.11.26 | ₩104,602 | ₩109,780 | ₩101,547 | ₩102,672 | -1.84% | 8.8만 |
|---|
| 2025.11.25 | ₩98,934 | ₩102,934 | ₩95,275 | ₩101,909 | +3.01% | 12만 |
|---|
| 2025.11.24 | ₩87,155 | ₩100,514 | ₩87,155 | ₩99,818 | +14.53% | 14.6만 |
|---|
| 2025.11.21 | ₩75,457 | ₩87,388 | ₩73,688 | ₩85,909 | +13.85% | 28.9만 |
|---|
| 2025.11.20 | ₩89,326 | ₩91,493 | ₩73,728 | ₩75,376 | -15.62% | 26.8만 |
|---|
| 2025.11.19 | ₩78,230 | ₩84,723 | ₩75,537 | ₩83,356 | +6.55% | 14.9만 |
|---|
| 2025.11.18 | ₩75,738 | ₩81,559 | ₩72,361 | ₩77,989 | +2.97% | 13.6만 |
|---|
| 2025.11.17 | ₩81,245 | ₩84,863 | ₩75,376 | ₩77,346 | -4.80% | 16만 |
|---|
| 2025.11.14 | ₩74,090 | ₩85,909 | ₩73,366 | ₩82,371 | +11.18% | 29만 |
|---|
| 2025.11.13 | ₩84,019 | ₩84,582 | ₩77,065 | ₩81,085 | -3.49% | 21.8만 |
|---|
| 2025.11.12 | ₩90,210 | ₩91,336 | ₩84,743 | ₩89,326 | -0.98% | 13.3만 |
|---|
| 2025.11.11 | ₩90,411 | ₩96,502 | ₩89,000 | ₩90,371 | -0.04% | 14.3만 |
|---|
| 2025.11.10 | ₩101,426 | ₩101,426 | ₩90,833 | ₩91,296 | -9.99% | 22.5만 |
|---|
| 2025.11.07 | ₩89,688 | ₩91,296 | ₩79,316 | ₩90,532 | +0.94% | 35.7만 |
|---|
| 2025.11.06 | ₩116,903 | ₩116,903 | ₩91,296 | ₩92,059 | -21.25% | 42.4만 |
|---|
| 2025.11.05 | ₩123,376 | ₩125,868 | ₩111,275 | ₩122,552 | -0.67% | 35.6만 |
|---|
| 2025.11.04 | ₩131,697 | ₩143,074 | ₩127,798 | ₩130,049 | -1.25% | 26.9만 |
|---|
| 2025.11.03 | ₩150,109 | ₩150,109 | ₩135,637 | ₩143,396 | -4.47% | 14.6만 |
|---|
| 2025.10.31 | ₩140,702 | ₩147,938 | ₩137,687 | ₩147,295 | +4.69% | 11.2만 |
|---|
| 2025.10.30 | ₩141,124 | ₩153,727 | ₩134,270 | ₩135,637 | -3.89% | 17만 |
|---|
| 2025.10.29 | ₩141,305 | ₩149,466 | ₩138,692 | ₩143,918 | +1.85% | 13.9만 |
|---|
| 2025.10.28 | ₩155,858 | ₩155,858 | ₩137,084 | ₩137,466 | -11.80% | 17.3만 |
|---|
| 2025.10.27 | ₩155,416 | ₩159,838 | ₩147,295 | ₩154,049 | -0.88% | 18.4만 |
|---|
| 2025.10.24 | ₩149,546 | ₩153,767 | ₩144,867 | ₩146,089 | -2.31% | 12.8만 |
|---|
| 2025.10.23 | ₩138,290 | ₩145,044 | ₩130,330 | ₩140,019 | +1.25% | 12.4만 |
|---|
| 2025.10.22 | ₩151,074 | ₩153,124 | ₩123,416 | ₩134,190 | -11.18% | 22만 |
|---|
| 2025.10.21 | ₩153,365 | ₩161,204 | ₩146,049 | ₩146,049 | -4.77% | 14만 |
|---|
| 2025.10.20 | ₩153,164 | ₩170,652 | ₩153,164 | ₩158,591 | +3.54% | 21.7만 |
|---|
| 2025.10.17 | ₩148,300 | ₩151,757 | ₩134,230 | ₩143,516 | -3.23% | 24.2만 |
|---|
| 2025.10.16 | ₩166,069 | ₩175,114 | ₩150,752 | ₩154,531 | -6.95% | 31.5만 |
|---|
| 2025.10.15 | ₩160,360 | ₩166,310 | ₩147,174 | ₩157,546 | -1.75% | 18.8만 |
|---|
| 2025.10.14 | ₩157,707 | ₩164,702 | ₩141,595 | ₩150,431 | -4.61% | 24.3만 |
|---|
| 2025.10.13 | ₩163,415 | ₩177,124 | ₩157,586 | ₩166,993 | +2.19% | 29.8만 |
|---|
| 2025.10.10 | ₩190,712 | ₩192,963 | ₩164,822 | ₩173,908 | -8.81% | 32.7만 |
|---|