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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,762 | ₩59,725 | ₩33,567 | ₩38,083 | -16.78% | 290.8만 |
| 2026.09.28–2026.10.02 | ₩55,490 | ₩62,311 | ₩44,824 | ₩46,164 | -16.81% | 88.6만 |
| 2026.09.21–2026.09.25 | ₩49,380 | ₩57,447 | ₩44,288 | ₩56,911 | +15.25% | 101.3만 |
| 2026.09.14–2026.09.18 | ₩27,658 | ₩53,212 | ₩27,564 | ₩48,308 | +74.66% | 108.2만 |
| 2026.09.08–2026.09.11 | ₩34,425 | ₩35,718 | ₩27,698 | ₩28,609 | -16.89% | 51.2만 |
| 2026.08.31–2026.09.04 | ₩32,495 | ₩37,052 | ₩29,949 | ₩34,506 | +6.19% | 80만 |
| 2026.08.24–2026.08.28 | ₩41,527 | ₩43,624 | ₩33,795 | ₩33,956 | -18.23% | 131.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,839 |
| ₩45,293 |
| ₩21,896 |
| ₩45,092 |
| +89.15% |
| 256.4만 |
| 2026.08.10–2026.08.14 | ₩24,053 | ₩29,279 | ₩24,053 | ₩24,328 | +1.14% | 69.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,594 | ₩24,884 | ₩16,683 | ₩24,670 | +40.21% | 83만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,909 | ₩19,819 | ₩15,437 | ₩17,849 | -0.34% | 99.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,611 | ₩23,611 | ₩16,951 | ₩16,991 | -28.04% | 194.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,616 | ₩34,278 | ₩24,924 | ₩26,184 | -19.72% | 65만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,671 | ₩38,124 | ₩30,499 | ₩32,696 | -8.34% | 78만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,080 | ₩38,727 | ₩29,480 | ₩35,296 | +10.03% | 132.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,817 | ₩32,009 | ₩21,628 | ₩30,881 | +24.43% | 179만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,991 | ₩29,400 | ₩23,738 | ₩25,795 | +3.22% | 118.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,263 | ₩27,653 | ₩20,737 | ₩23,062 | -0.86% | 140.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,929 | ₩31,383 | ₩21,308 | ₩21,869 | -15.66% | 311.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,517 | ₩30,271 | ₩21,976 | ₩26,814 | +14.02% | 248만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,985 | ₩24,268 | ₩19,430 | ₩22,847 | +8.88% | 119.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,358 | ₩26,358 | ₩20,435 | ₩20,730 | -21.35% | 151.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,254 | ₩34,465 | ₩23,558 | ₩26,640 | -17.41% | 206.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,748 | ₩34,372 | ₩26,278 | ₩33,018 | +10.99% | 93.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,447 | ₩37,337 | ₩27,390 | ₩30,110 | -9.98% | 140.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,978 | ₩37,668 | ₩20,958 | ₩34,988 | +66.78% | 208.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,318 | ₩29,494 | ₩20,677 | ₩21,306 | -19.04% | 120.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,159 | ₩26,800 | ₩20,382 | ₩25,916 | +22.48% | 86.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,800 | ₩30,284 | ₩20,904 | ₩21,333 | -20.40% | 107.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,289 | ₩32,973 | ₩25,259 | ₩26,211 | -16.23% | 108.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,316 | ₩34,425 | ₩29,078 | ₩29,722 | -5.09% | 157.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,356 | ₩34,492 | ₩28,546 | ₩32,924 | +5.00% | 177만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,683 | ₩42,170 | ₩32,482 | ₩34,372 | -15.51% | 182.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,809 | ₩46,914 | ₩31,879 | ₩41,849 | +23.78% | 109.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,351 | ₩41,969 | ₩30,251 | ₩33,527 | -12.58% | 65.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,944 | ₩45,467 | ₩30,963 | ₩37,909 | -15.65% | 132.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,311 | ₩62,512 | ₩44,743 | ₩45,427 | -16.36% | 104.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,140 | ₩62,202 | ₩49,065 | ₩54,633 | -9.16% | 110만 |
|---|
| 2026.01.12–2026.01.16 | ₩72,884 | ₩74,170 | ₩56,401 | ₩63,879 | -12.36% | 236.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,070 | ₩65,929 | ₩52,221 | ₩57,246 | +5.87% | 107.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,291 | ₩53,226 | ₩45,632 | ₩51,175 | +1.76% | 58.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩73,969 | ₩77,177 | ₩50,492 | ₩52,140 | -29.51% | 78.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩84,823 | ₩86,592 | ₩63,879 | ₩70,029 | -17.44% | 60.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩103,959 | ₩105,732 | ₩83,939 | ₩84,662 | -18.56% | 35.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩97,768 | ₩104,079 | ₩91,215 | ₩100,743 | +3.04% | 38.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩87,155 | ₩109,780 | ₩87,155 | ₩104,723 | +20.16% | 40.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,245 | ₩91,493 | ₩72,361 | ₩85,909 | +5.74% | 100.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩101,426 | ₩101,426 | ₩73,366 | ₩82,371 | -18.79% | 100.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩150,109 | ₩150,109 | ₩79,316 | ₩90,532 | -39.69% | 155.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩155,416 | ₩159,838 | ₩134,270 | ₩147,295 | -5.23% | 77.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩153,164 | ₩170,652 | ₩123,416 | ₩146,089 | -4.62% | 83만 |
|---|
| 2025.10.13–2025.10.17 | ₩163,415 | ₩177,124 | ₩134,230 | ₩143,516 | -12.18% | 128.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩190,712 | ₩192,963 | ₩164,822 | ₩173,908 | -8.81% | 32.7만 |
|---|