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 | ₩37,066 | ₩40,150 | ₩36,221 | ₩38,126 | +2.86% | 56만 |
| 2026.10.08 | ₩36,114 | ₩36,684 | ₩33,605 | ₩36,436 | +0.89% | 34.3만 |
| 2026.10.07 | ₩37,469 | ₩40,246 | ₩35,738 | ₩37,348 | -0.32% | 61.7만 |
| 2026.10.06 | ₩56,344 | ₩59,792 | ₩38,455 | ₩39,307 | -30.24% | 98.4만 |
| 2026.10.05 | ₩45,813 | ₩54,459 | ₩45,464 | ₩54,036 | +17.95% | 40.4만 |
| 2026.10.02 | ₩46,631 | ₩50,092 | ₩44,874 | ₩46,215 | -0.89% | 15.4만 |
| 2026.10.01 | ₩52,963 | ₩53,339 | ₩45,276 | ₩46,028 | -13.10% | 27.1만 |
| 2026.09.30 | ₩55,090 | ₩58,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,883 |
| -4.01% |
| 11만 |
| 2026.09.29 | ₩58,007 | ₩62,381 | ₩52,869 | ₩53,875 | -7.12% | 23만 |
|---|
| 2026.09.28 | ₩55,552 | ₩58,879 | ₩54,627 | ₩56,961 | +2.54% | 12.1만 |
|---|
| 2026.09.25 | ₩54,989 | ₩57,511 | ₩50,929 | ₩56,974 | +3.61% | 25.7만 |
|---|
| 2026.09.24 | ₩44,928 | ₩53,743 | ₩44,337 | ₩53,312 | +18.66% | 33.5만 |
|---|
| 2026.09.23 | ₩46,658 | ₩49,489 | ₩45,759 | ₩46,578 | -0.17% | 16.1만 |
|---|
| 2026.09.22 | ₩48,415 | ₩49,636 | ₩46,014 | ₩47,450 | -2.00% | 14.2만 |
|---|
| 2026.09.21 | ₩49,435 | ₩51,166 | ₩47,380 | ₩48,268 | -2.36% | 11.8만 |
|---|
| 2026.09.18 | ₩52,453 | ₩53,272 | ₩46,115 | ₩48,362 | -7.80% | 15.9만 |
|---|
| 2026.09.17 | ₩42,110 | ₩52,453 | ₩42,110 | ₩51,313 | +21.85% | 38.9만 |
|---|
| 2026.09.16 | ₩38,321 | ₩41,319 | ₩37,871 | ₩39,803 | +3.87% | 17.8만 |
|---|
| 2026.09.15 | ₩31,244 | ₩38,515 | ₩31,244 | ₩38,488 | +23.19% | 24.3만 |
|---|
| 2026.09.14 | ₩27,689 | ₩32,237 | ₩27,595 | ₩31,660 | +14.34% | 11.3만 |
|---|
| 2026.09.11 | ₩28,990 | ₩29,889 | ₩28,172 | ₩28,641 | -1.20% | 10만 |
|---|
| 2026.09.10 | ₩29,232 | ₩30,774 | ₩27,729 | ₩28,306 | -3.17% | 15.2만 |
|---|
| 2026.09.09 | ₩33,136 | ₩34,893 | ₩30,681 | ₩30,976 | -6.52% | 15.2만 |
|---|
| 2026.09.08 | ₩34,464 | ₩35,758 | ₩33,189 | ₩34,289 | -0.51% | 10.8만 |
|---|
| 2026.09.04 | ₩35,403 | ₩35,886 | ₩33,015 | ₩34,544 | -2.43% | 13.3만 |
|---|
| 2026.09.03 | ₩32,827 | ₩34,678 | ₩31,096 | ₩34,605 | +5.41% | 16만 |
|---|
| 2026.09.02 | ₩32,881 | ₩37,093 | ₩29,983 | ₩31,875 | -3.06% | 22.8만 |
|---|
| 2026.09.01 | ₩35,188 | ₩35,188 | ₩31,123 | ₩32,156 | -8.62% | 11.4만 |
|---|
| 2026.08.31 | ₩32,532 | ₩34,571 | ₩30,466 | ₩33,042 | +1.57% | 16.5만 |
|---|
| 2026.08.28 | ₩39,561 | ₩42,168 | ₩33,833 | ₩33,994 | -14.07% | 24.7만 |
|---|
| 2026.08.27 | ₩39,400 | ₩43,237 | ₩39,092 | ₩42,164 | +7.01% | 16.5만 |
|---|
| 2026.08.26 | ₩38,461 | ₩41,440 | ₩38,394 | ₩39,535 | +2.79% | 12.8만 |
|---|
| 2026.08.25 | ₩37,563 | ₩41,990 | ₩34,355 | ₩39,816 | +6.00% | 44.5만 |
|---|
| 2026.08.24 | ₩41,574 | ₩43,673 | ₩36,723 | ₩36,959 | -11.10% | 33.5만 |
|---|
| 2026.08.21 | ₩36,597 | ₩45,343 | ₩36,597 | ₩45,142 | +23.35% | 59.6만 |
|---|
| 2026.08.20 | ₩33,283 | ₩40,594 | ₩32,961 | ₩38,113 | +14.51% | 93만 |
|---|
| 2026.08.19 | ₩27,877 | ₩33,042 | ₩26,804 | ₩32,398 | +16.22% | 71.8만 |
|---|
| 2026.08.18 | ₩22,886 | ₩23,383 | ₩21,920 | ₩21,920 | -4.22% | 10.2만 |
|---|
| 2026.08.17 | ₩23,866 | ₩25,127 | ₩23,181 | ₩24,121 | +1.07% | 21.7만 |
|---|
| 2026.08.14 | ₩26,146 | ₩26,294 | ₩24,201 | ₩24,355 | -6.85% | 22.3만 |
|---|
| 2026.08.13 | ₩26,938 | ₩27,957 | ₩26,186 | ₩26,777 | -0.60% | 7.6만 |
|---|
| 2026.08.12 | ₩28,346 | ₩29,312 | ₩26,318 | ₩26,938 | -4.97% | 9.9만 |
|---|
| 2026.08.11 | ₩26,991 | ₩28,870 | ₩25,569 | ₩28,024 | +3.83% | 7.6만 |
|---|
| 2026.08.10 | ₩24,080 | ₩28,883 | ₩24,080 | ₩27,461 | +14.04% | 22.2만 |
|---|
| 2026.08.07 | ₩20,713 | ₩24,912 | ₩20,713 | ₩24,697 | +19.24% | 17.6만 |
|---|
| 2026.08.06 | ₩18,781 | ₩20,096 | ₩18,513 | ₩19,533 | +4.00% | 10.6만 |
|---|
| 2026.08.05 | ₩20,096 | ₩21,303 | ₩19,653 | ₩20,056 | -0.20% | 14.3만 |
|---|
| 2026.08.04 | ₩20,324 | ₩20,932 | ₩18,915 | ₩20,498 | +0.86% | 23.3만 |
|---|
| 2026.08.03 | ₩17,614 | ₩20,505 | ₩16,702 | ₩19,573 | +11.12% | 17.2만 |
|---|
| 2026.07.31 | ₩19,841 | ₩19,841 | ₩16,648 | ₩17,869 | -9.94% | 24.1만 |
|---|
| 2026.07.30 | ₩16,367 | ₩18,296 | ₩16,152 | ₩18,097 | +10.57% | 19.2만 |
|---|
| 2026.07.29 | ₩16,970 | ₩17,815 | ₩15,862 | ₩16,045 | -5.45% | 14.7만 |
|---|
| 2026.07.28 | ₩16,675 | ₩17,332 | ₩15,454 | ₩17,131 | +2.74% | 19.5만 |
|---|
| 2026.07.27 | ₩17,929 | ₩18,339 | ₩16,487 | ₩17,145 | -4.38% | 22.5만 |
|---|
| 2026.07.24 | ₩20,176 | ₩20,244 | ₩16,970 | ₩17,010 | -15.69% | 28.3만 |
|---|
| 2026.07.23 | ₩20,042 | ₩21,116 | ₩19,453 | ₩19,747 | -1.47% | 50.6만 |
|---|
| 2026.07.22 | ₩22,470 | ₩22,470 | ₩20,364 | ₩20,807 | -7.40% | 41.2만 |
|---|
| 2026.07.21 | ₩22,403 | ₩23,557 | ₩21,639 | ₩22,564 | +0.72% | 23만 |
|---|
| 2026.07.20 | ₩23,638 | ₩23,638 | ₩21,156 | ₩22,162 | -6.24% | 51.7만 |
|---|
| 2026.07.17 | ₩25,905 | ₩27,152 | ₩24,952 | ₩26,213 | +1.19% | 13.4만 |
|---|
| 2026.07.16 | ₩31,324 | ₩31,915 | ₩26,388 | ₩27,260 | -12.98% | 14.8만 |
|---|
| 2026.07.15 | ₩33,518 | ₩34,316 | ₩30,546 | ₩31,392 | -6.34% | 9.8만 |
|---|
| 2026.07.14 | ₩30,600 | ₩33,337 | ₩29,661 | ₩32,881 | +7.45% | 12만 |
|---|
| 2026.07.13 | ₩32,653 | ₩32,653 | ₩29,124 | ₩30,017 | -8.07% | 15.1만 |
|---|
| 2026.07.10 | ₩38,052 | ₩38,166 | ₩31,955 | ₩32,733 | -13.98% | 15.1만 |
|---|
| 2026.07.09 | ₩31,365 | ₩37,308 | ₩30,962 | ₩36,610 | +16.72% | 18만 |
|---|
| 2026.07.08 | ₩32,934 | ₩35,376 | ₩30,533 | ₩31,821 | -3.38% | 19.3만 |
|---|
| 2026.07.07 | ₩36,141 | ₩37,952 | ₩33,773 | ₩35,242 | -2.49% | 14.4만 |
|---|
| 2026.07.06 | ₩35,711 | ₩37,321 | ₩33,592 | ₩35,953 | +0.68% | 11.2만 |
|---|
| 2026.07.02 | ₩36,154 | ₩38,743 | ₩33,806 | ₩35,336 | -2.26% | 27.9만 |
|---|
| 2026.07.01 | ₩32,357 | ₩38,770 | ₩32,357 | ₩37,080 | +14.59% | 47.8만 |
|---|
| 2026.06.30 | ₩32,867 | ₩34,477 | ₩31,138 | ₩32,948 | +0.24% | 25.5만 |
|---|
| 2026.06.29 | ₩32,116 | ₩34,745 | ₩29,513 | ₩33,229 | +3.47% | 31.3만 |
|---|
| 2026.06.26 | ₩29,299 | ₩32,045 | ₩28,319 | ₩30,915 | +5.52% | 28.9만 |
|---|
| 2026.06.25 | ₩27,595 | ₩30,426 | ₩27,354 | ₩29,567 | +7.15% | 46.1만 |
|---|
| 2026.06.24 | ₩23,356 | ₩27,260 | ₩23,356 | ₩26,602 | +13.90% | 37.4만 |
|---|
| 2026.06.23 | ₩21,652 | ₩24,603 | ₩21,652 | ₩23,383 | +7.99% | 27만 |
|---|
| 2026.06.22 | ₩24,845 | ₩26,052 | ₩22,538 | ₩22,846 | -8.05% | 39.8만 |
|---|
| 2026.06.18 | ₩25,060 | ₩25,932 | ₩23,906 | ₩25,824 | +3.05% | 17.4만 |
|---|
| 2026.06.17 | ₩25,033 | ₩27,702 | ₩23,765 | ₩23,892 | -4.56% | 37만 |
|---|
| 2026.06.16 | ₩27,219 | ₩29,433 | ₩25,583 | ₩25,757 | -5.37% | 19.9만 |
|---|
| 2026.06.15 | ₩25,019 | ₩28,373 | ₩24,308 | ₩27,461 | +9.76% | 44.5만 |
|---|
| 2026.06.12 | ₩25,037 | ₩25,198 | ₩22,484 | ₩23,088 | -7.79% | 31.3만 |
|---|
| 2026.06.11 | ₩24,134 | ₩25,006 | ₩22,538 | ₩25,006 | +3.61% | 23.9만 |
|---|
| 2026.06.10 | ₩23,034 | ₩27,684 | ₩23,034 | ₩24,684 | +7.16% | 34만 |
|---|
| 2026.06.09 | ₩23,973 | ₩24,711 | ₩20,760 | ₩24,147 | +0.73% | 28.1만 |
|---|
| 2026.06.08 | ₩23,289 | ₩24,027 | ₩21,773 | ₩24,027 | +3.17% | 22.9만 |
|---|
| 2026.06.05 | ₩27,085 | ₩27,998 | ₩21,332 | ₩21,894 | -19.17% | 44.3만 |
|---|
| 2026.06.04 | ₩22,672 | ₩30,007 | ₩22,672 | ₩28,199 | +24.38% | 87.3만 |
|---|
| 2026.06.03 | ₩24,939 | ₩24,939 | ₩22,390 | ₩23,718 | -4.90% | 55.4만 |
|---|
| 2026.06.02 | ₩28,038 | ₩28,427 | ₩25,690 | ₩25,972 | -7.37% | 46.5만 |
|---|
| 2026.06.01 | ₩25,958 | ₩31,418 | ₩24,771 | ₩29,420 | +13.33% | 77.7만 |
|---|
| 2026.05.29 | ₩30,184 | ₩30,305 | ₩25,053 | ₩26,844 | -11.07% | 120.2만 |
|---|
| 2026.05.28 | ₩23,879 | ₩28,548 | ₩23,611 | ₩27,863 | +16.69% | 67.8만 |
|---|
| 2026.05.27 | ₩23,208 | ₩24,020 | ₩22,001 | ₩23,705 | +2.14% | 28.6만 |
|---|
| 2026.05.26 | ₩23,544 | ₩24,684 | ₩22,779 | ₩23,249 | -1.25% | 31.5만 |
|---|
| 2026.05.22 | ₩23,195 | ₩24,295 | ₩22,390 | ₩22,873 | -1.39% | 21.6만 |
|---|
| 2026.05.21 | ₩21,746 | ₩23,101 | ₩21,209 | ₩22,980 | +5.68% | 23.5만 |
|---|
| 2026.05.20 | ₩21,827 | ₩22,524 | ₩20,968 | ₩22,524 | +3.20% | 17.2만 |
|---|
| 2026.05.19 | ₩20,015 | ₩22,571 | ₩19,452 | ₩22,202 | +10.92% | 29만 |
|---|
| 2026.05.18 | ₩21,008 | ₩22,283 | ₩19,951 | ₩20,324 | -3.26% | 27.9만 |
|---|
| 2026.05.15 | ₩21,612 | ₩21,880 | ₩20,458 | ₩20,753 | -3.97% | 28.7만 |
|---|
| 2026.05.14 | ₩22,752 | ₩23,624 | ₩21,880 | ₩22,336 | -1.83% | 29.7만 |
|---|
| 2026.05.13 | ₩23,410 | ₩23,410 | ₩22,028 | ₩22,739 | -2.87% | 21.1만 |
|---|
| 2026.05.12 | ₩24,966 | ₩24,966 | ₩22,457 | ₩23,651 | -5.27% | 40.7만 |
|---|
| 2026.05.11 | ₩26,388 | ₩26,388 | ₩24,577 | ₩25,221 | -4.42% | 31.7만 |
|---|
| 2026.05.08 | ₩26,428 | ₩26,804 | ₩23,584 | ₩26,669 | +0.91% | 48.8만 |
|---|
| 2026.05.07 | ₩31,096 | ₩31,096 | ₩25,596 | ₩26,415 | -15.06% | 52.3만 |
|---|
| 2026.05.06 | ₩28,843 | ₩31,365 | ₩25,221 | ₩30,976 | +7.40% | 53.9만 |
|---|
| 2026.05.05 | ₩33,538 | ₩34,437 | ₩30,721 | ₩32,022 | -4.52% | 35.9만 |
|---|
| 2026.05.04 | ₩32,290 | ₩34,504 | ₩31,928 | ₩34,061 | +5.48% | 15.3만 |
|---|
| 2026.05.01 | ₩33,068 | ₩34,410 | ₩31,432 | ₩33,055 | -0.04% | 16.7만 |
|---|
| 2026.04.30 | ₩28,105 | ₩33,592 | ₩28,105 | ₩33,377 | +18.76% | 24.8만 |
|---|
| 2026.04.29 | ₩28,883 | ₩28,910 | ₩26,307 | ₩27,702 | -4.09% | 17.4만 |
|---|
| 2026.04.28 | ₩29,004 | ₩29,634 | ₩28,062 | ₩28,910 | -0.32% | 14.6만 |
|---|
| 2026.04.27 | ₩29,782 | ₩31,699 | ₩29,607 | ₩30,627 | +2.84% | 20.3만 |
|---|
| 2026.04.24 | ₩30,050 | ₩30,587 | ₩28,252 | ₩30,144 | +0.31% | 15.8만 |
|---|
| 2026.04.23 | ₩32,814 | ₩32,867 | ₩27,421 | ₩29,191 | -11.04% | 39.7만 |
|---|
| 2026.04.22 | ₩35,322 | ₩36,610 | ₩33,557 | ₩34,356 | -2.73% | 24.8만 |
|---|
| 2026.04.21 | ₩36,248 | ₩37,321 | ₩33,209 | ₩33,967 | -6.29% | 31.8만 |
|---|
| 2026.04.20 | ₩33,484 | ₩37,379 | ₩33,471 | ₩35,792 | +6.89% | 28.7만 |
|---|
| 2026.04.17 | ₩36,878 | ₩36,892 | ₩33,739 | ₩35,027 | -5.02% | 42.4만 |
|---|
| 2026.04.16 | ₩37,495 | ₩37,710 | ₩31,271 | ₩33,404 | -10.91% | 56만 |
|---|
| 2026.04.15 | ₩28,655 | ₩35,765 | ₩28,655 | ₩35,765 | +24.81% | 48.5만 |
|---|
| 2026.04.14 | ₩25,891 | ₩28,038 | ₩25,891 | ₩28,038 | +8.29% | 30.9만 |
|---|
| 2026.04.13 | ₩21,001 | ₩24,756 | ₩20,981 | ₩24,282 | +15.62% | 30.8만 |
|---|
| 2026.04.10 | ₩23,705 | ₩24,188 | ₩20,700 | ₩21,330 | -10.02% | 27.9만 |
|---|
| 2026.04.09 | ₩25,502 | ₩25,556 | ₩22,377 | ₩22,551 | -11.57% | 52.8만 |
|---|
| 2026.04.08 | ₩28,870 | ₩29,527 | ₩25,496 | ₩26,280 | -8.97% | 20.8만 |
|---|
| 2026.04.07 | ₩25,207 | ₩25,650 | ₩23,879 | ₩25,288 | +0.32% | 10만 |
|---|
| 2026.04.06 | ₩26,347 | ₩27,126 | ₩25,905 | ₩26,025 | -1.22% | 8.5만 |
|---|
| 2026.04.02 | ₩23,195 | ₩26,830 | ₩22,712 | ₩25,945 | +11.86% | 14.5만 |
|---|
| 2026.04.01 | ₩24,684 | ₩26,189 | ₩24,684 | ₩25,757 | +4.35% | 17.4만 |
|---|
| 2026.03.31 | ₩21,860 | ₩24,121 | ₩21,625 | ₩23,879 | +9.24% | 43.3만 |
|---|
| 2026.03.30 | ₩21,183 | ₩21,796 | ₩20,405 | ₩20,955 | -1.08% | 11.1만 |
|---|
| 2026.03.27 | ₩23,946 | ₩23,946 | ₩20,928 | ₩21,357 | -10.81% | 22.2만 |
|---|
| 2026.03.26 | ₩25,100 | ₩26,804 | ₩24,282 | ₩24,510 | -2.35% | 24.5만 |
|---|
| 2026.03.25 | ₩29,648 | ₩30,318 | ₩25,355 | ₩25,878 | -12.71% | 30.1만 |
|---|
| 2026.03.24 | ₩27,662 | ₩28,776 | ₩27,193 | ₩28,252 | +2.13% | 9.1만 |
|---|
| 2026.03.23 | ₩26,830 | ₩29,379 | ₩26,830 | ₩28,467 | +6.10% | 21.9만 |
|---|
| 2026.03.20 | ₩27,877 | ₩28,809 | ₩25,288 | ₩26,240 | -5.87% | 11.2만 |
|---|
| 2026.03.19 | ₩26,830 | ₩28,977 | ₩26,012 | ₩28,145 | +4.90% | 20.9만 |
|---|
| 2026.03.18 | ₩30,010 | ₩30,345 | ₩28,172 | ₩28,266 | -5.81% | 30만 |
|---|
| 2026.03.17 | ₩31,445 | ₩32,136 | ₩30,520 | ₩30,761 | -2.18% | 17.1만 |
|---|
| 2026.03.16 | ₩31,324 | ₩33,009 | ₩29,648 | ₩30,748 | -1.84% | 29.2만 |
|---|
| 2026.03.13 | ₩30,184 | ₩31,539 | ₩29,379 | ₩29,755 | -1.42% | 24.8만 |
|---|
| 2026.03.12 | ₩32,196 | ₩32,196 | ₩29,111 | ₩29,272 | -9.08% | 41.5만 |
|---|
| 2026.03.11 | ₩31,579 | ₩34,464 | ₩31,579 | ₩33,364 | +5.65% | 26.9만 |
|---|
| 2026.03.10 | ₩33,189 | ₩33,793 | ₩30,962 | ₩31,164 | -6.10% | 27.8만 |
|---|
| 2026.03.09 | ₩31,351 | ₩33,484 | ₩29,862 | ₩32,921 | +5.01% | 36.5만 |
|---|
| 2026.03.06 | ₩32,076 | ₩34,410 | ₩32,019 | ₩32,961 | +2.76% | 24.9만 |
|---|
| 2026.03.05 | ₩31,351 | ₩34,329 | ₩30,788 | ₩34,008 | +8.47% | 29.5만 |
|---|
| 2026.03.04 | ₩32,639 | ₩33,162 | ₩30,667 | ₩31,834 | -2.47% | 25.7만 |
|---|
| 2026.03.03 | ₩31,512 | ₩33,766 | ₩28,578 | ₩31,995 | +1.53% | 58.9만 |
|---|
| 2026.03.02 | ₩31,392 | ₩34,531 | ₩30,989 | ₩34,531 | +10.00% | 37.9만 |
|---|
| 2026.02.27 | ₩35,215 | ₩35,879 | ₩33,001 | ₩34,410 | -2.29% | 19.6만 |
|---|
| 2026.02.26 | ₩34,772 | ₩37,308 | ₩32,518 | ₩37,308 | +7.29% | 29.8만 |
|---|
| 2026.02.25 | ₩39,561 | ₩40,246 | ₩34,249 | ₩35,255 | -10.89% | 71.5만 |
|---|
| 2026.02.24 | ₩39,722 | ₩42,218 | ₩39,038 | ₩41,372 | +4.15% | 36.6만 |
|---|
| 2026.02.23 | ₩40,729 | ₩41,694 | ₩38,113 | ₩40,326 | -0.99% | 25.3만 |
|---|
| 2026.02.20 | ₩46,926 | ₩46,967 | ₩40,769 | ₩41,896 | -10.72% | 34.7만 |
|---|
| 2026.02.19 | ₩41,694 | ₩44,270 | ₩40,608 | ₩44,270 | +6.18% | 32.2만 |
|---|
| 2026.02.18 | ₩36,141 | ₩41,151 | ₩35,658 | ₩39,038 | +8.02% | 31.1만 |
|---|
| 2026.02.17 | ₩33,847 | ₩35,456 | ₩31,915 | ₩34,450 | +1.78% | 11.6만 |
|---|
| 2026.02.13 | ₩32,357 | ₩34,410 | ₩31,633 | ₩33,565 | +3.73% | 9.7만 |
|---|
| 2026.02.12 | ₩36,181 | ₩36,181 | ₩30,285 | ₩31,915 | -11.79% | 16.4만 |
|---|
| 2026.02.11 | ₩39,662 | ₩39,662 | ₩33,746 | ₩35,939 | -9.39% | 17.1만 |
|---|
| 2026.02.10 | ₩41,976 | ₩42,016 | ₩38,958 | ₩38,998 | -7.09% | 9.5만 |
|---|
| 2026.02.09 | ₩38,394 | ₩41,413 | ₩36,503 | ₩40,930 | +6.60% | 13만 |
|---|
| 2026.02.06 | ₩35,617 | ₩38,652 | ₩35,336 | ₩37,952 | +6.55% | 18.8만 |
|---|
| 2026.02.05 | ₩37,549 | ₩37,911 | ₩32,961 | ₩34,651 | -7.72% | 24.4만 |
|---|
| 2026.02.04 | ₩38,757 | ₩38,757 | ₩30,997 | ₩36,181 | -6.65% | 36.4만 |
|---|
| 2026.02.03 | ₩44,673 | ₩44,673 | ₩37,509 | ₩39,682 | -11.17% | 35.7만 |
|---|
| 2026.02.02 | ₩44,995 | ₩45,518 | ₩41,867 | ₩43,425 | -3.49% | 17만 |
|---|
| 2026.01.30 | ₩49,381 | ₩51,031 | ₩44,793 | ₩45,478 | -7.91% | 19.3만 |
|---|
| 2026.01.29 | ₩52,158 | ₩52,380 | ₩49,945 | ₩51,434 | -1.39% | 18만 |
|---|
| 2026.01.28 | ₩57,068 | ₩57,068 | ₩52,923 | ₩53,205 | -6.77% | 21.4만 |
|---|
| 2026.01.27 | ₩58,678 | ₩59,765 | ₩55,901 | ₩57,109 | -2.67% | 17.6만 |
|---|
| 2026.01.26 | ₩54,372 | ₩62,582 | ₩53,366 | ₩58,235 | +7.11% | 28.5만 |
|---|
| 2026.01.23 | ₩60,650 | ₩60,932 | ₩53,748 | ₩54,694 | -9.82% | 22.3만 |
|---|
| 2026.01.22 | ₩56,022 | ₩60,586 | ₩55,619 | ₩59,684 | +6.54% | 18만 |
|---|
| 2026.01.21 | ₩57,350 | ₩57,752 | ₩49,120 | ₩54,613 | -4.77% | 44.9만 |
|---|
| 2026.01.20 | ₩60,207 | ₩62,272 | ₩57,205 | ₩57,269 | -4.88% | 24.9만 |
|---|
| 2026.01.16 | ₩62,823 | ₩66,606 | ₩60,851 | ₩63,950 | +1.79% | 33.7만 |
|---|
| 2026.01.15 | ₩62,381 | ₩69,142 | ₩60,884 | ₩61,616 | -1.23% | 45.8만 |
|---|
| 2026.01.14 | ₩58,034 | ₩62,179 | ₩56,626 | ₩62,059 | +6.93% | 21.8만 |
|---|
| 2026.01.13 | ₩63,508 | ₩64,272 | ₩56,465 | ₩58,598 | -7.73% | 47.7만 |
|---|
| 2026.01.12 | ₩72,965 | ₩74,253 | ₩60,634 | ₩62,300 | -14.62% | 87.1만 |
|---|
| 2026.01.09 | ₩63,145 | ₩63,447 | ₩56,867 | ₩57,310 | -9.24% | 18.8만 |
|---|
| 2026.01.08 | ₩61,133 | ₩63,266 | ₩59,133 | ₩61,012 | -0.20% | 14.9만 |
|---|
| 2026.01.07 | ₩61,857 | ₩66,003 | ₩61,576 | ₩63,306 | +2.34% | 18.5만 |
|---|
| 2026.01.06 | ₩57,551 | ₩63,669 | ₩57,149 | ₩63,145 | +9.72% | 36.3만 |
|---|
| 2026.01.05 | ₩54,130 | ₩56,022 | ₩52,279 | ₩54,815 | +1.26% | 18.9만 |
|---|
| 2026.01.02 | ₩47,892 | ₩51,233 | ₩46,121 | ₩51,233 | +6.97% | 14만 |
|---|
| 2025.12.31 | ₩47,490 | ₩47,550 | ₩45,683 | ₩46,081 | -2.97% | 8.9만 |
|---|
| 2025.12.30 | ₩50,227 | ₩50,697 | ₩47,530 | ₩48,254 | -3.93% | 13.3만 |
|---|
| 2025.12.29 | ₩50,347 | ₩53,285 | ₩48,979 | ₩50,066 | -0.56% | 22.3만 |
|---|
| 2025.12.26 | ₩53,527 | ₩53,567 | ₩50,548 | ₩52,199 | -2.48% | 25.7만 |
|---|
| 2025.12.24 | ₩55,136 | ₩55,700 | ₩53,164 | ₩55,056 | -0.15% | 8.3만 |
|---|
| 2025.12.23 | ₩57,793 | ₩58,517 | ₩53,406 | ₩55,539 | -3.90% | 31만 |
|---|
| 2025.12.22 | ₩74,052 | ₩77,264 | ₩73,046 | ₩73,609 | -0.60% | 13.7만 |
|---|
| 2025.12.19 | ₩66,526 | ₩70,953 | ₩65,037 | ₩70,108 | +5.38% | 12.8만 |
|---|
| 2025.12.18 | ₩72,523 | ₩74,800 | ₩63,950 | ₩65,560 | -9.60% | 17.1만 |
|---|
| 2025.12.17 | ₩79,123 | ₩80,813 | ₩69,947 | ₩70,953 | -10.33% | 12.2만 |
|---|
| 2025.12.16 | ₩77,433 | ₩81,296 | ₩76,640 | ₩78,962 | +1.98% | 5.7만 |
|---|
| 2025.12.15 | ₩84,918 | ₩86,689 | ₩79,284 | ₩80,209 | -5.55% | 12.8만 |
|---|
| 2025.12.12 | ₩92,042 | ₩93,048 | ₩84,033 | ₩84,757 | -7.91% | 5.9만 |
|---|
| 2025.12.11 | ₩94,819 | ₩94,819 | ₩86,967 | ₩92,967 | -1.95% | 7.9만 |
|---|
| 2025.12.10 | ₩97,797 | ₩101,580 | ₩93,330 | ₩96,428 | -1.40% | 5.6만 |
|---|
| 2025.12.09 | ₩100,574 | ₩100,574 | ₩95,020 | ₩98,360 | -2.20% | 6만 |
|---|
| 2025.12.08 | ₩104,075 | ₩105,850 | ₩99,809 | ₩101,781 | -2.20% | 9.9만 |
|---|
| 2025.12.05 | ₩99,608 | ₩103,632 | ₩95,744 | ₩100,855 | +1.25% | 8.1만 |
|---|
| 2025.12.04 | ₩96,428 | ₩104,196 | ₩94,778 | ₩99,970 | +3.67% | 9.1만 |
|---|
| 2025.12.03 | ₩92,484 | ₩98,079 | ₩91,317 | ₩96,388 | +4.22% | 5.1만 |
|---|
| 2025.12.02 | ₩96,388 | ₩101,057 | ₩93,374 | ₩93,652 | -2.84% | 6.1만 |
|---|
| 2025.12.01 | ₩97,877 | ₩102,019 | ₩93,869 | ₩94,416 | -3.54% | 9.9만 |
|---|
| 2025.11.28 | ₩103,552 | ₩104,840 | ₩100,614 | ₩104,840 | +1.24% | 5.4만 |
|---|
| 2025.11.26 | ₩104,719 | ₩109,903 | ₩101,660 | ₩102,787 | -1.84% | 8.8만 |
|---|
| 2025.11.25 | ₩99,044 | ₩103,049 | ₩95,382 | ₩102,023 | +3.01% | 12만 |
|---|
| 2025.11.24 | ₩87,252 | ₩100,626 | ₩87,252 | ₩99,930 | +14.53% | 14.6만 |
|---|
| 2025.11.21 | ₩75,541 | ₩87,486 | ₩73,770 | ₩86,005 | +13.85% | 28.9만 |
|---|
| 2025.11.20 | ₩89,426 | ₩91,595 | ₩73,810 | ₩75,461 | -15.62% | 26.8만 |
|---|
| 2025.11.19 | ₩78,318 | ₩84,818 | ₩75,621 | ₩83,449 | +6.55% | 14.9만 |
|---|
| 2025.11.18 | ₩75,823 | ₩81,650 | ₩72,442 | ₩78,076 | +2.97% | 13.6만 |
|---|
| 2025.11.17 | ₩81,336 | ₩84,958 | ₩75,461 | ₩77,433 | -4.80% | 16만 |
|---|
| 2025.11.14 | ₩74,173 | ₩86,005 | ₩73,448 | ₩82,463 | +11.18% | 29만 |
|---|
| 2025.11.13 | ₩84,113 | ₩84,677 | ₩77,151 | ₩81,175 | -3.49% | 21.8만 |
|---|
| 2025.11.12 | ₩90,311 | ₩91,438 | ₩84,838 | ₩89,426 | -0.98% | 13.3만 |
|---|
| 2025.11.11 | ₩90,512 | ₩96,610 | ₩89,100 | ₩90,472 | -0.04% | 14.3만 |
|---|
| 2025.11.10 | ₩101,540 | ₩101,540 | ₩90,935 | ₩91,398 | -9.99% | 22.5만 |
|---|
| 2025.11.07 | ₩89,788 | ₩91,398 | ₩79,405 | ₩90,633 | +0.94% | 35.7만 |
|---|
| 2025.11.06 | ₩117,034 | ₩117,034 | ₩91,398 | ₩92,162 | -21.25% | 42.4만 |
|---|
| 2025.11.05 | ₩123,514 | ₩126,009 | ₩111,400 | ₩122,689 | -0.67% | 35.6만 |
|---|
| 2025.11.04 | ₩131,845 | ₩143,234 | ₩127,941 | ₩130,195 | -1.25% | 26.9만 |
|---|
| 2025.11.03 | ₩150,277 | ₩150,277 | ₩135,789 | ₩143,556 | -4.47% | 14.6만 |
|---|
| 2025.10.31 | ₩140,860 | ₩148,104 | ₩137,841 | ₩147,460 | +4.69% | 11.2만 |
|---|
| 2025.10.30 | ₩141,282 | ₩153,899 | ₩134,420 | ₩135,789 | -3.89% | 17만 |
|---|
| 2025.10.29 | ₩141,463 | ₩149,633 | ₩138,847 | ₩144,079 | +1.85% | 13.9만 |
|---|
| 2025.10.28 | ₩156,032 | ₩156,032 | ₩137,238 | ₩137,620 | -11.80% | 17.3만 |
|---|
| 2025.10.27 | ₩155,589 | ₩160,017 | ₩147,460 | ₩154,221 | -0.88% | 18.4만 |
|---|
| 2025.10.24 | ₩149,714 | ₩153,939 | ₩145,029 | ₩146,253 | -2.31% | 12.8만 |
|---|
| 2025.10.23 | ₩138,445 | ₩145,206 | ₩130,476 | ₩140,175 | +1.25% | 12.4만 |
|---|
| 2025.10.22 | ₩151,243 | ₩153,295 | ₩123,554 | ₩134,340 | -11.18% | 22만 |
|---|
| 2025.10.21 | ₩153,537 | ₩161,385 | ₩146,212 | ₩146,212 | -4.77% | 14만 |
|---|
| 2025.10.20 | ₩153,336 | ₩170,843 | ₩153,336 | ₩158,769 | +3.54% | 21.7만 |
|---|
| 2025.10.17 | ₩148,466 | ₩151,927 | ₩134,380 | ₩143,677 | -3.23% | 24.2만 |
|---|
| 2025.10.16 | ₩166,255 | ₩175,310 | ₩150,921 | ₩154,704 | -6.95% | 31.5만 |
|---|
| 2025.10.15 | ₩160,540 | ₩166,496 | ₩147,339 | ₩157,723 | -1.75% | 18.8만 |
|---|
| 2025.10.14 | ₩157,883 | ₩164,886 | ₩141,753 | ₩150,599 | -4.61% | 24.3만 |
|---|
| 2025.10.13 | ₩163,598 | ₩177,322 | ₩157,763 | ₩167,180 | +2.19% | 29.8만 |
|---|
| 2025.10.10 | ₩190,925 | ₩193,179 | ₩165,007 | ₩174,102 | -8.81% | 32.7만 |
|---|