시장 데이터를 불러오는 중
전체 종목
Tradr 2X Short TSLA Daily ETF 과거 주가
Tradr 2X Short TSLA Daily ETF · TSLQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Short TSLA Daily ETF · TSLQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,204 | ₩22,526 | ₩21,454 | ₩22,137 | -0.30% | 718.6만 |
| 2026.10.08 | ₩23,182 | ₩23,933 | ₩22,988 | ₩23,089 | -0.40% | 551.1만 |
| 2026.10.07 | ₩22,673 | ₩23,156 | ₩22,232 | ₩22,767 | +0.41% | 458.4만 |
| 2026.10.06 | ₩22,271 | ₩22,673 | ₩22,097 | ₩22,432 | +0.72% | 392.1만 |
| 2026.10.05 | ₩23,866 | ₩24,388 | ₩22,291 | ₩22,620 | -5.22% | 520만 |
| 2026.10.02 | ₩25,212 | ₩25,273 | ₩23,089 | ₩23,665 | -6.14% | 706만 |
| 2026.10.01 | ₩25,822 | ₩26,117 | ₩25,273 | ₩26,063 | +0.93% | 346.5만 |
| 2026.09.30 | ₩26,412 | ₩27,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,996 |
| -1.57% |
| 347.8만 |
| 2026.09.29 | ₩25,514 | ₩26,439 | ₩25,434 | ₩26,251 | +2.89% | 276.2만 |
|---|
| 2026.09.28 | ₩24,254 | ₩25,675 | ₩24,067 | ₩25,594 | +5.52% | 331만 |
|---|
| 2026.09.25 | ₩22,191 | ₩24,254 | ₩21,936 | ₩23,732 | +6.94% | 623.7만 |
|---|
| 2026.09.24 | ₩23,075 | ₩23,269 | ₩22,358 | ₩23,008 | -0.29% | 544.1만 |
|---|
| 2026.09.23 | ₩22,767 | ₩23,035 | ₩21,963 | ₩22,740 | -0.12% | 482.3만 |
|---|
| 2026.09.22 | ₩22,901 | ₩23,625 | ₩22,688 | ₩22,901 | 0.00% | 426.1만 |
|---|
| 2026.09.21 | ₩23,812 | ₩23,879 | ₩22,908 | ₩23,330 | -2.03% | 559.1만 |
|---|
| 2026.09.18 | ₩24,134 | ₩25,259 | ₩23,919 | ₩24,790 | +2.72% | 522.6만 |
|---|
| 2026.09.17 | ₩24,348 | ₩24,958 | ₩23,397 | ₩24,563 | +0.88% | 612.4만 |
|---|
| 2026.09.16 | ₩25,715 | ₩26,144 | ₩24,690 | ₩25,702 | -0.05% | 928.2만 |
|---|
| 2026.09.15 | ₩25,621 | ₩26,271 | ₩25,099 | ₩25,916 | +1.15% | 575.3만 |
|---|
| 2026.09.14 | ₩25,447 | ₩25,822 | ₩24,402 | ₩25,554 | +0.42% | 491.8만 |
|---|
| 2026.09.11 | ₩24,871 | ₩25,186 | ₩24,229 | ₩24,670 | -0.81% | 473.4만 |
|---|
| 2026.09.10 | ₩25,340 | ₩25,702 | ₩24,174 | ₩24,924 | -1.64% | 566.8만 |
|---|
| 2026.09.09 | ₩24,281 | ₩24,427 | ₩23,397 | ₩24,348 | +0.28% | 559.7만 |
|---|
| 2026.09.08 | ₩25,943 | ₩26,144 | ₩23,852 | ₩24,308 | -6.30% | 735.9만 |
|---|
| 2026.09.04 | ₩25,353 | ₩26,733 | ₩25,058 | ₩26,412 | +4.18% | 730.8만 |
|---|
| 2026.09.03 | ₩25,139 | ₩25,139 | ₩22,459 | ₩23,584 | -6.18% | 1305.6만 |
|---|
| 2026.09.02 | ₩26,117 | ₩27,511 | ₩25,983 | ₩26,465 | +1.33% | 491.8만 |
|---|
| 2026.09.01 | ₩25,929 | ₩27,015 | ₩25,715 | ₩26,586 | +2.53% | 552.7만 |
|---|
| 2026.08.31 | ₩28,301 | ₩28,301 | ₩24,831 | ₩25,005 | -11.65% | 943.1만 |
|---|
| 2026.08.28 | ₩26,774 | ₩28,596 | ₩26,519 | ₩28,033 | +4.70% | 406.5만 |
|---|
| 2026.08.27 | ₩28,623 | ₩28,650 | ₩26,968 | ₩27,149 | -5.15% | 548.1만 |
|---|
| 2026.08.26 | ₩28,676 | ₩29,119 | ₩27,645 | ₩28,596 | -0.28% | 432.1만 |
|---|
| 2026.08.25 | ₩27,953 | ₩28,047 | ₩26,814 | ₩27,913 | -0.14% | 430.6만 |
|---|
| 2026.08.24 | ₩26,238 | ₩28,170 | ₩26,050 | ₩28,073 | +7.00% | 377.8만 |
|---|
| 2026.08.21 | ₩28,261 | ₩28,743 | ₩25,486 | ₩26,104 | -7.63% | 866만 |
|---|
| 2026.08.20 | ₩28,877 | ₩30,043 | ₩28,690 | ₩29,025 | +0.51% | 387.8만 |
|---|
| 2026.08.19 | ₩30,311 | ₩30,894 | ₩28,013 | ₩28,087 | -7.34% | 508.9만 |
|---|
| 2026.08.18 | ₩31,330 | ₩31,691 | ₩30,030 | ₩30,700 | -2.01% | 404.3만 |
|---|
| 2026.08.17 | ₩29,983 | ₩30,552 | ₩29,166 | ₩30,231 | +0.83% | 288.4만 |
|---|
| 2026.08.14 | ₩29,702 | ₩30,968 | ₩28,114 | ₩29,695 | -0.02% | 1224.8만 |
|---|
| 2026.08.13 | ₩32,629 | ₩33,045 | ₩29,789 | ₩30,083 | -7.80% | 386.4만 |
|---|
| 2026.08.12 | ₩31,155 | ₩33,306 | ₩31,062 | ₩32,589 | +4.60% | 246.7만 |
|---|
| 2026.08.11 | ₩31,544 | ₩32,194 | ₩30,928 | ₩31,584 | +0.13% | 299.7만 |
|---|
| 2026.08.10 | ₩32,757 | ₩32,804 | ₩31,705 | ₩31,946 | -2.47% | 268.5만 |
|---|
| 2026.08.07 | ₩33,702 | ₩33,923 | ₩31,263 | ₩32,361 | -3.98% | 413만 |
|---|
| 2026.08.06 | ₩34,787 | ₩35,135 | ₩33,581 | ₩34,291 | -1.43% | 306.5만 |
|---|
| 2026.08.05 | ₩33,447 | ₩34,124 | ₩32,763 | ₩33,903 | +1.36% | 348.2만 |
|---|
| 2026.08.04 | ₩33,400 | ₩34,102 | ₩32,254 | ₩32,696 | -2.11% | 405.5만 |
|---|
| 2026.08.03 | ₩36,382 | ₩36,502 | ₩33,206 | ₩33,809 | -7.07% | 408.5만 |
|---|
| 2026.07.31 | ₩36,650 | ₩38,526 | ₩35,324 | ₩36,315 | -0.91% | 405.4만 |
|---|
| 2026.07.30 | ₩38,492 | ₩38,874 | ₩36,328 | ₩36,877 | -4.19% | 530.8만 |
|---|
| 2026.07.29 | ₩37,507 | ₩39,879 | ₩37,078 | ₩39,691 | +5.82% | 488.9만 |
|---|
| 2026.07.28 | ₩37,882 | ₩39,048 | ₩36,569 | ₩37,467 | -1.10% | 491만 |
|---|
| 2026.07.27 | ₩36,033 | ₩38,136 | ₩35,202 | ₩36,998 | +2.68% | 556.5만 |
|---|
| 2026.07.24 | ₩34,412 | ₩37,521 | ₩33,956 | ₩36,140 | +5.02% | 1101.4만 |
|---|
| 2026.07.23 | ₩31,624 | ₩35,209 | ₩31,464 | ₩34,653 | +9.58% | 1352.8만 |
|---|
| 2026.07.22 | ₩26,626 | ₩26,989 | ₩25,996 | ₩26,854 | +0.86% | 469.2만 |
|---|
| 2026.07.21 | ₩27,316 | ₩27,511 | ₩25,400 | ₩26,157 | -4.24% | 451.2만 |
|---|
| 2026.07.20 | ₩25,300 | ₩27,558 | ₩25,259 | ₩27,524 | +8.79% | 520.5만 |
|---|
| 2026.07.17 | ₩25,876 | ₩26,452 | ₩25,393 | ₩25,983 | +0.41% | 609.4만 |
|---|
| 2026.07.16 | ₩24,536 | ₩25,413 | ₩24,174 | ₩24,683 | +0.60% | 872.5만 |
|---|
| 2026.07.15 | ₩23,651 | ₩24,730 | ₩22,807 | ₩24,281 | +2.66% | 602.5만 |
|---|
| 2026.07.14 | ₩23,678 | ₩24,228 | ₩23,316 | ₩24,067 | +1.64% | 590.1만 |
|---|
| 2026.07.13 | ₩23,102 | ₩24,589 | ₩23,022 | ₩24,214 | +4.81% | 661.2만 |
|---|
| 2026.07.10 | ₩22,445 | ₩23,310 | ₩22,163 | ₩22,754 | +1.37% | 772.7만 |
|---|
| 2026.07.09 | ₩24,482 | ₩24,831 | ₩22,740 | ₩22,888 | -6.51% | 647.8만 |
|---|
| 2026.07.08 | ₩23,805 | ₩24,844 | ₩23,805 | ₩24,455 | +2.73% | 531.3만 |
|---|
| 2026.07.07 | ₩21,963 | ₩23,504 | ₩21,708 | ₩23,383 | +6.47% | 712.1만 |
|---|
| 2026.07.06 | ₩24,496 | ₩25,380 | ₩21,648 | ₩21,682 | -11.49% | 939.1만 |
|---|
| 2026.07.02 | ₩21,400 | ₩25,407 | ₩21,025 | ₩25,032 | +16.97% | 1443.8만 |
|---|
| 2026.07.01 | ₩22,110 | ₩22,472 | ₩20,931 | ₩21,722 | -1.76% | 1025만 |
|---|
| 2026.06.30 | ₩23,852 | ₩23,852 | ₩21,789 | ₩22,285 | -6.57% | 925.1만 |
|---|
| 2026.06.29 | ₩27,631 | ₩27,980 | ₩22,995 | ₩23,223 | -15.96% | 844.5만 |
|---|
| 2026.06.26 | ₩29,333 | ₩29,601 | ₩26,700 | ₩28,006 | -4.52% | 584.5만 |
|---|
| 2026.06.25 | ₩28,609 | ₩29,186 | ₩28,006 | ₩28,583 | -0.09% | 419.1만 |
|---|
| 2026.06.24 | ₩27,899 | ₩28,898 | ₩27,236 | ₩28,556 | +2.35% | 482.8만 |
|---|
| 2026.06.23 | ₩26,305 | ₩27,964 | ₩26,291 | ₩27,645 | +5.09% | 539만 |
|---|
| 2026.06.22 | ₩26,063 | ₩26,104 | ₩23,564 | ₩24,777 | -4.94% | 902만 |
|---|
| 2026.06.18 | ₩25,675 | ₩27,390 | ₩25,085 | ₩25,340 | -1.30% | 682.8만 |
|---|
| 2026.06.17 | ₩25,239 | ₩26,171 | ₩24,737 | ₩25,849 | +2.42% | 768.2만 |
|---|
| 2026.06.16 | ₩24,911 | ₩25,313 | ₩23,946 | ₩24,831 | -0.32% | 743.4만 |
|---|
| 2026.06.15 | ₩23,973 | ₩24,563 | ₩23,544 | ₩24,067 | +0.39% | 939.8만 |
|---|
| 2026.06.12 | ₩25,581 | ₩27,176 | ₩24,603 | ₩24,616 | -3.77% | 1182.2만 |
|---|
| 2026.06.11 | ₩27,189 | ₩28,288 | ₩24,509 | ₩25,594 | -5.86% | 950.9만 |
|---|
| 2026.06.10 | ₩26,881 | ₩28,864 | ₩26,124 | ₩28,167 | +4.79% | 891.1만 |
|---|
| 2026.06.09 | ₩24,442 | ₩27,646 | ₩23,544 | ₩26,184 | +7.13% | 967.4만 |
|---|
| 2026.06.08 | ₩26,465 | ₩26,626 | ₩24,134 | ₩24,683 | -6.73% | 885.8만 |
|---|
| 2026.06.05 | ₩23,772 | ₩27,430 | ₩23,303 | ₩27,162 | +14.26% | 853.1만 |
|---|
| 2026.06.04 | ₩23,839 | ₩24,147 | ₩23,142 | ₩24,000 | +0.67% | 587.3만 |
|---|
| 2026.06.03 | ₩23,960 | ₩24,254 | ₩22,338 | ₩23,424 | -2.24% | 792.9만 |
|---|
| 2026.06.02 | ₩24,094 | ₩24,589 | ₩23,357 | ₩23,410 | -2.84% | 672만 |
|---|
| 2026.06.01 | ₩23,129 | ₩24,362 | ₩22,928 | ₩24,321 | +5.16% | 672.2만 |
|---|
| 2026.05.29 | ₩21,883 | ₩23,022 | ₩21,774 | ₩22,298 | +1.90% | 795.8만 |
|---|
| 2026.05.28 | ₩22,097 | ₩22,231 | ₩21,481 | ₩21,668 | -1.94% | 607.9만 |
|---|
| 2026.05.27 | ₩21,561 | ₩22,325 | ₩21,280 | ₩21,829 | +1.24% | 980.7만 |
|---|
| 2026.05.26 | ₩22,888 | ₩23,330 | ₩22,345 | ₩22,539 | -1.52% | 1013.8만 |
|---|
| 2026.05.22 | ₩23,718 | ₩23,986 | ₩22,713 | ₩23,357 | -1.53% | 1079.9만 |
|---|
| 2026.05.21 | ₩23,732 | ₩24,857 | ₩23,209 | ₩24,268 | +2.26% | 811.8만 |
|---|
| 2026.05.20 | ₩25,568 | ₩25,728 | ₩24,321 | ₩24,348 | -4.77% | 840.3만 |
|---|
| 2026.05.19 | ₩26,157 | ₩27,323 | ₩25,836 | ₩26,023 | -0.51% | 979.4만 |
|---|
| 2026.05.18 | ₩24,228 | ₩25,822 | ₩24,040 | ₩25,286 | +4.37% | 1485.8만 |
|---|
| 2026.05.15 | ₩22,754 | ₩23,933 | ₩22,687 | ₩23,906 | +5.06% | 1055.5만 |
|---|
| 2026.05.14 | ₩21,521 | ₩22,038 | ₩20,985 | ₩21,829 | +1.43% | 1061.2만 |
|---|
| 2026.05.13 | ₩22,526 | ₩23,223 | ₩20,784 | ₩21,641 | -3.93% | 1737.2만 |
|---|
| 2026.05.12 | ₩22,090 | ₩23,960 | ₩21,481 | ₩22,874 | +3.55% | 1390만 |
|---|
| 2026.05.11 | ₩24,228 | ₩24,844 | ₩21,280 | ₩21,722 | -10.34% | 1830.6만 |
|---|
| 2026.05.08 | ₩24,965 | ₩24,965 | ₩23,216 | ₩23,584 | -5.53% | 1582.7만 |
|---|
| 2026.05.07 | ₩26,184 | ₩26,934 | ₩25,058 | ₩25,635 | -2.10% | 1205.4만 |
|---|
| 2026.05.06 | ₩29,306 | ₩29,574 | ₩26,988 | ₩27,444 | -6.36% | 763.2만 |
|---|
| 2026.05.05 | ₩27,960 | ₩28,837 | ₩26,961 | ₩28,784 | +2.95% | 628.4만 |
|---|
| 2026.05.04 | ₩28,690 | ₩29,440 | ₩28,020 | ₩28,315 | -1.31% | 693.5만 |
|---|
| 2026.05.01 | ₩29,842 | ₩30,325 | ₩27,469 | ₩28,556 | -4.31% | 1012.4만 |
|---|
| 2026.04.30 | ₩31,504 | ₩32,254 | ₩29,467 | ₩30,003 | -4.76% | 839.7만 |
|---|
| 2026.04.29 | ₩31,048 | ₩31,926 | ₩30,914 | ₩31,464 | +1.34% | 671.5만 |
|---|
| 2026.04.28 | ₩31,169 | ₩31,490 | ₩29,929 | ₩30,954 | -0.69% | 833.6만 |
|---|
| 2026.04.27 | ₩31,598 | ₩32,911 | ₩30,164 | ₩30,459 | -3.60% | 930.9만 |
|---|
| 2026.04.24 | ₩31,437 | ₩31,825 | ₩29,815 | ₩30,887 | -1.75% | 969만 |
|---|
| 2026.04.23 | ₩31,055 | ₩32,102 | ₩29,574 | ₩31,289 | +0.76% | 1960만 |
|---|
| 2026.04.22 | ₩29,279 | ₩29,561 | ₩28,388 | ₩29,266 | -0.05% | 1073만 |
|---|
| 2026.04.21 | ₩28,422 | ₩29,554 | ₩28,288 | ₩29,373 | +3.35% | 922.7만 |
|---|
| 2026.04.20 | ₩27,122 | ₩29,052 | ₩26,586 | ₩28,462 | +4.94% | 1085.2만 |
|---|
| 2026.04.17 | ₩28,047 | ₩28,730 | ₩26,083 | ₩27,350 | -2.48% | 1542.4만 |
|---|
| 2026.04.16 | ₩28,382 | ₩30,149 | ₩28,382 | ₩29,132 | +2.64% | 1344.5만 |
|---|
| 2026.04.15 | ₩33,346 | ₩34,130 | ₩28,167 | ₩28,650 | -14.08% | 2425.2만 |
|---|
| 2026.04.14 | ₩35,216 | ₩35,752 | ₩33,112 | ₩33,822 | -3.96% | 1026.8만 |
|---|
| 2026.04.13 | ₩36,770 | ₩37,038 | ₩35,403 | ₩36,221 | -1.49% | 880.4만 |
|---|
| 2026.04.10 | ₩37,494 | ₩38,284 | ₩36,650 | ₩36,958 | -1.43% | 774.3만 |
|---|
| 2026.04.09 | ₩38,258 | ₩39,504 | ₩36,931 | ₩37,655 | -1.58% | 999.6만 |
|---|
| 2026.04.08 | ₩33,755 | ₩38,948 | ₩33,614 | ₩38,164 | +13.06% | 1096만 |
|---|
| 2026.04.07 | ₩37,547 | ₩39,370 | ₩37,159 | ₩37,454 | -0.25% | 1096.5만 |
|---|
| 2026.04.06 | ₩34,305 | ₩37,353 | ₩33,232 | ₩36,167 | +5.43% | 1213.1만 |
|---|
| 2026.04.02 | ₩34,104 | ₩34,898 | ₩33,045 | ₩34,640 | +1.57% | 999.7만 |
|---|
| 2026.04.01 | ₩31,678 | ₩32,516 | ₩30,921 | ₩31,249 | -1.35% | 768.9만 |
|---|
| 2026.03.31 | ₩34,995 | ₩35,028 | ₩32,629 | ₩32,951 | -5.84% | 907.1만 |
|---|
| 2026.03.30 | ₩34,217 | ₩36,891 | ₩33,970 | ₩36,261 | +5.97% | 722.8만 |
|---|
| 2026.03.27 | ₩33,608 | ₩35,417 | ₩33,605 | ₩34,988 | +4.11% | 903.6만 |
|---|
| 2026.03.26 | ₩31,611 | ₩33,192 | ₩31,182 | ₩33,125 | +4.79% | 944.3만 |
|---|
| 2026.03.25 | ₩30,271 | ₩31,075 | ₩29,253 | ₩30,928 | +2.17% | 970.2만 |
|---|
| 2026.03.24 | ₩32,509 | ₩32,536 | ₩30,673 | ₩31,397 | -3.42% | 952.3만 |
|---|
| 2026.03.23 | ₩33,199 | ₩33,219 | ₩30,914 | ₩31,745 | -4.38% | 1178.6만 |
|---|
| 2026.03.20 | ₩32,214 | ₩34,720 | ₩32,160 | ₩34,130 | +5.95% | 885.7만 |
|---|
| 2026.03.19 | ₩31,048 | ₩32,268 | ₩31,021 | ₩32,040 | +3.19% | 794.2만 |
|---|
| 2026.03.18 | ₩29,206 | ₩30,191 | ₩28,623 | ₩30,124 | +3.14% | 662.3만 |
|---|
| 2026.03.17 | ₩29,715 | ₩30,110 | ₩29,052 | ₩29,186 | -1.78% | 537.3만 |
|---|
| 2026.03.16 | ₩29,641 | ₩29,896 | ₩28,462 | ₩29,735 | +0.32% | 665.2만 |
|---|
| 2026.03.13 | ₩29,186 | ₩30,566 | ₩29,052 | ₩30,392 | +4.13% | 1019.8만 |
|---|
| 2026.03.12 | ₩28,402 | ₩29,838 | ₩28,234 | ₩29,789 | +4.88% | 844.9만 |
|---|
| 2026.03.11 | ₩28,851 | ₩28,891 | ₩26,787 | ₩28,020 | -2.88% | 1197.2만 |
|---|
| 2026.03.10 | ₩28,864 | ₩29,447 | ₩28,207 | ₩29,293 | +1.49% | 1126.6만 |
|---|
| 2026.03.09 | ₩30,660 | ₩31,939 | ₩28,931 | ₩29,373 | -4.20% | 1475.7만 |
|---|
| 2026.03.06 | ₩29,460 | ₩29,990 | ₩28,851 | ₩29,668 | +0.71% | 1199.1만 |
|---|
| 2026.03.05 | ₩28,958 | ₩29,253 | ₩27,973 | ₩28,422 | -1.85% | 989.1만 |
|---|
| 2026.03.04 | ₩29,601 | ₩30,083 | ₩27,968 | ₩28,328 | -4.30% | 1510.4만 |
|---|
| 2026.03.03 | ₩30,043 | ₩31,437 | ₩29,869 | ₩30,432 | +1.29% | 1498.2만 |
|---|
| 2026.03.02 | ₩30,733 | ₩31,021 | ₩28,699 | ₩28,877 | -6.04% | 1373.9만 |
|---|
| 2026.02.27 | ₩28,911 | ₩29,569 | ₩28,341 | ₩28,971 | +0.21% | 945.8만 |
|---|
| 2026.02.26 | ₩27,357 | ₩28,757 | ₩27,068 | ₩28,127 | +2.82% | 983.8만 |
|---|
| 2026.02.25 | ₩27,692 | ₩27,692 | ₩26,573 | ₩26,988 | -2.54% | 789.6만 |
|---|
| 2026.02.24 | ₩29,514 | ₩29,789 | ₩27,846 | ₩28,087 | -4.84% | 1143.2만 |
|---|
| 2026.02.23 | ₩28,462 | ₩30,251 | ₩28,408 | ₩29,467 | +3.53% | 1399.9만 |
|---|
| 2026.02.20 | ₩28,321 | ₩28,676 | ₩27,444 | ₩27,846 | -1.68% | 1669.8만 |
|---|
| 2026.02.19 | ₩28,449 | ₩28,863 | ₩27,363 | ₩27,832 | -2.17% | 1300.8만 |
|---|
| 2026.02.18 | ₩27,926 | ₩28,114 | ₩27,135 | ₩27,913 | -0.05% | 984.1만 |
|---|
| 2026.02.17 | ₩27,752 | ₩29,290 | ₩27,578 | ₩27,966 | +0.77% | 1324.1만 |
|---|
| 2026.02.13 | ₩27,511 | ₩27,926 | ₩26,238 | ₩27,082 | -1.56% | 1457.2만 |
|---|
| 2026.02.12 | ₩25,534 | ₩27,484 | ₩24,831 | ₩27,135 | +6.27% | 1336.6만 |
|---|
| 2026.02.11 | ₩25,795 | ₩26,786 | ₩24,790 | ₩25,782 | -0.05% | 1131.3만 |
|---|
| 2026.02.10 | ₩27,048 | ₩27,216 | ₩25,889 | ₩26,157 | -3.29% | 1242.1만 |
|---|
| 2026.02.09 | ₩28,167 | ₩28,522 | ₩26,633 | ₩27,189 | -3.47% | 1206.9만 |
|---|
| 2026.02.06 | ₩29,554 | ₩30,018 | ₩27,491 | ₩28,020 | -5.19% | 1283만 |
|---|
| 2026.02.05 | ₩30,137 | ₩31,477 | ₩29,413 | ₩30,110 | -0.09% | 1344.5만 |
|---|
| 2026.02.04 | ₩27,028 | ₩29,712 | ₩26,579 | ₩28,864 | +6.79% | 2216.9만 |
|---|
| 2026.02.03 | ₩26,532 | ₩27,859 | ₩25,983 | ₩26,827 | +1.11% | 2316.5만 |
|---|
| 2026.02.02 | ₩26,894 | ₩27,698 | ₩26,184 | ₩26,814 | -0.30% | 1380.8만 |
|---|
| 2026.01.30 | ₩26,425 | ₩26,807 | ₩24,549 | ₩25,782 | -2.43% | 2111만 |
|---|
| 2026.01.29 | ₩25,085 | ₩27,846 | ₩24,804 | ₩27,604 | +10.04% | 1469.4만 |
|---|
| 2026.01.28 | ₩25,809 | ₩25,983 | ₩25,018 | ₩25,876 | +0.26% | 1235.6만 |
|---|
| 2026.01.27 | ₩25,139 | ₩25,916 | ₩25,139 | ₩25,903 | +3.04% | 735.5만 |
|---|
| 2026.01.26 | ₩24,348 | ₩25,487 | ₩24,348 | ₩25,367 | +4.18% | 788.8만 |
|---|
| 2026.01.23 | ₩24,073 | ₩24,429 | ₩23,551 | ₩23,893 | -0.75% | 1284만 |
|---|
| 2026.01.22 | ₩25,581 | ₩25,889 | ₩23,839 | ₩23,852 | -6.76% | 1591.4만 |
|---|
| 2026.01.21 | ₩27,296 | ₩27,571 | ₩25,139 | ₩26,023 | -4.66% | 1849만 |
|---|
| 2026.01.20 | ₩26,452 | ₩27,819 | ₩26,278 | ₩27,618 | +4.41% | 1842.6만 |
|---|
| 2026.01.16 | ₩25,253 | ₩25,728 | ₩24,362 | ₩25,460 | +0.82% | 1046.7만 |
|---|
| 2026.01.15 | ₩25,058 | ₩25,435 | ₩24,576 | ₩25,367 | +1.23% | 900.4만 |
|---|
| 2026.01.14 | ₩24,884 | ₩25,822 | ₩24,764 | ₩25,273 | +1.56% | 1175.1만 |
|---|
| 2026.01.13 | ₩24,107 | ₩24,735 | ₩23,893 | ₩24,402 | +1.22% | 1001.9만 |
|---|
| 2026.01.12 | ₩25,058 | ₩25,419 | ₩23,598 | ₩24,214 | -3.37% | 1450.4만 |
|---|
| 2026.01.09 | ₩25,715 | ₩26,358 | ₩24,154 | ₩24,616 | -4.27% | 1501.9만 |
|---|
| 2026.01.08 | ₩26,666 | ₩27,090 | ₩25,568 | ₩25,688 | -3.67% | 1459.1만 |
|---|
| 2026.01.07 | ₩25,702 | ₩26,238 | ₩25,393 | ₩26,238 | +2.09% | 1400.7만 |
|---|
| 2026.01.06 | ₩24,603 | ₩26,479 | ₩24,429 | ₩26,010 | +5.72% | 2164.2만 |
|---|
| 2026.01.05 | ₩24,536 | ₩24,857 | ₩23,358 | ₩24,040 | -2.02% | 1827.9만 |
|---|
| 2026.01.02 | ₩23,477 | ₩25,916 | ₩23,424 | ₩25,608 | +9.08% | 2547.5만 |
|---|
| 2025.12.31 | ₩23,678 | ₩24,375 | ₩23,638 | ₩24,335 | +2.77% | 1464.3만 |
|---|
| 2025.12.30 | ₩23,182 | ₩23,905 | ₩22,968 | ₩23,852 | +2.89% | 2197.4만 |
|---|
| 2025.12.29 | ₩22,445 | ₩23,343 | ₩22,432 | ₩23,303 | +3.82% | 2119만 |
|---|
| 2025.12.26 | ₩20,998 | ₩21,976 | ₩20,683 | ₩21,883 | +4.21% | 1702.3만 |
|---|
| 2025.12.24 | ₩20,710 | ₩21,722 | ₩20,516 | ₩20,971 | +1.26% | 1486.1만 |
|---|
| 2025.12.23 | ₩20,636 | ₩21,199 | ₩20,422 | ₩20,945 | +1.49% | 1704.6만 |
|---|
| 2025.12.22 | ₩20,596 | ₩20,985 | ₩19,799 | ₩20,663 | +0.33% | 2462.8만 |
|---|
| 2025.12.19 | ₩23,209 | ₩24,542 | ₩23,048 | ₩23,933 | +3.12% | 1952.4만 |
|---|
| 2025.12.18 | ₩24,295 | ₩24,814 | ₩22,888 | ₩23,692 | -2.48% | 3066.7만 |
|---|
| 2025.12.17 | ₩23,464 | ₩25,541 | ₩22,794 | ₩25,434 | +8.40% | 3426.9만 |
|---|
| 2025.12.16 | ₩25,132 | ₩25,795 | ₩23,129 | ₩23,303 | -7.28% | 2949.9만 |
|---|
| 2025.12.15 | ₩25,507 | ₩25,702 | ₩24,067 | ₩24,817 | -2.71% | 3039.8만 |
|---|
| 2025.12.12 | ₩28,100 | ₩28,877 | ₩26,211 | ₩26,693 | -5.01% | 2210.3만 |
|---|
| 2025.12.11 | ₩27,980 | ₩29,011 | ₩27,939 | ₩28,221 | +0.86% | 1105.3만 |
|---|
| 2025.12.10 | ₩28,348 | ₩28,650 | ₩26,975 | ₩27,645 | -2.48% | 1405.2만 |
|---|
| 2025.12.09 | ₩29,480 | ₩29,706 | ₩27,511 | ₩28,435 | -3.55% | 1386.8만 |
|---|
| 2025.12.08 | ₩28,261 | ₩29,688 | ₩27,966 | ₩29,172 | +3.22% | 1166.1만 |
|---|
| 2025.12.05 | ₩27,578 | ₩27,725 | ₩26,867 | ₩27,323 | -0.92% | 1183.7만 |
|---|
| 2025.12.04 | ₩27,973 | ₩28,522 | ₩27,357 | ₩27,363 | -2.18% | 1358.3만 |
|---|
| 2025.12.03 | ₩30,472 | ₩30,593 | ₩28,207 | ₩28,355 | -6.95% | 2117.9만 |
|---|
| 2025.12.02 | ₩30,640 | ₩31,872 | ₩29,775 | ₩30,901 | +0.85% | 1527.6만 |
|---|
| 2025.12.01 | ₩31,390 | ₩31,419 | ₩30,220 | ₩30,700 | -2.20% | 1225.1만 |
|---|
| 2025.11.28 | ₩31,222 | ₩31,283 | ₩30,311 | ₩30,686 | -1.72% | 864.7만 |
|---|
| 2025.11.26 | ₩31,624 | ₩32,710 | ₩31,142 | ₩31,209 | -1.31% | 1455.2만 |
|---|
| 2025.11.25 | ₩33,098 | ₩34,398 | ₩32,147 | ₩32,308 | -2.39% | 1932.4만 |
|---|
| 2025.11.24 | ₩35,591 | ₩35,779 | ₩31,832 | ₩32,603 | -8.40% | 2548.9만 |
|---|
| 2025.11.21 | ₩35,658 | ₩39,062 | ₩35,537 | ₩37,655 | +5.60% | 2516.2만 |
|---|
| 2025.11.20 | ₩33,507 | ₩36,991 | ₩31,102 | ₩36,931 | +10.22% | 3246.9만 |
|---|
| 2025.11.19 | ₩35,001 | ₩36,341 | ₩34,010 | ₩35,350 | +1.00% | 1559.1만 |
|---|
| 2025.11.18 | ₩35,189 | ₩37,119 | ₩34,559 | ₩35,886 | +1.98% | 2049.7만 |
|---|
| 2025.11.17 | ₩36,315 | ₩36,315 | ₩31,946 | ₩34,532 | -4.91% | 2364.2만 |
|---|
| 2025.11.14 | ₩38,566 | ₩39,155 | ₩33,945 | ₩35,336 | -8.37% | 2745만 |
|---|
| 2025.11.13 | ₩32,670 | ₩36,549 | ₩32,455 | ₩35,738 | +9.39% | 1997.3만 |
|---|
| 2025.11.12 | ₩29,963 | ₩32,107 | ₩29,949 | ₩31,544 | +5.28% | 1063.5만 |
|---|
| 2025.11.11 | ₩30,311 | ₩31,276 | ₩29,923 | ₩30,311 | 0.00% | 1120.2만 |
|---|
| 2025.11.10 | ₩30,439 | ₩31,302 | ₩28,904 | ₩29,547 | -2.93% | 1941.5만 |
|---|
| 2025.11.07 | ₩30,753 | ₩32,880 | ₩30,753 | ₩31,866 | +3.62% | 2242.1만 |
|---|
| 2025.11.06 | ₩27,779 | ₩30,954 | ₩27,109 | ₩29,655 | +6.75% | 2548.5만 |
|---|
| 2025.11.05 | ₩29,092 | ₩30,633 | ₩27,177 | ₩27,725 | -4.70% | 1887.5만 |
|---|
| 2025.11.04 | ₩28,958 | ₩30,191 | ₩28,288 | ₩30,137 | +4.07% | 1938.3만 |
|---|
| 2025.11.03 | ₩28,904 | ₩29,159 | ₩26,633 | ₩27,310 | -5.52% | 1830.2만 |
|---|
| 2025.10.31 | ₩30,191 | ₩30,627 | ₩28,650 | ₩28,824 | -4.53% | 1783.5만 |
|---|
| 2025.10.30 | ₩29,762 | ₩31,157 | ₩29,266 | ₩31,102 | +4.50% | 1443.6만 |
|---|
| 2025.10.29 | ₩28,328 | ₩29,561 | ₩27,939 | ₩28,502 | +0.61% | 1491.8만 |
|---|
| 2025.10.28 | ₩29,333 | ₩29,748 | ₩27,805 | ₩28,583 | -2.56% | 2527.2만 |
|---|
| 2025.10.27 | ₩31,517 | ₩31,665 | ₩28,516 | ₩29,614 | -6.04% | 2534.1만 |
|---|
| 2025.10.24 | ₩30,619 | ₩32,884 | ₩30,004 | ₩32,415 | +5.86% | 1953만 |
|---|
| 2025.10.23 | ₩34,519 | ₩35,410 | ₩30,284 | ₩30,351 | -12.07% | 3313.2만 |
|---|
| 2025.10.22 | ₩31,162 | ₩33,179 | ₩30,874 | ₩31,825 | +2.13% | 2810.8만 |
|---|
| 2025.10.21 | ₩30,794 | ₩31,336 | ₩30,345 | ₩31,236 | +1.44% | 1033.2만 |
|---|
| 2025.10.20 | ₩31,155 | ₩31,598 | ₩30,271 | ₩30,593 | -1.81% | 1301.4만 |
|---|
| 2025.10.17 | ₩33,869 | ₩34,171 | ₩31,437 | ₩31,718 | -6.35% | 2012.2만 |
|---|
| 2025.10.16 | ₩32,442 | ₩34,492 | ₩31,799 | ₩33,366 | +2.85% | 1617.5만 |
|---|
| 2025.10.15 | ₩32,482 | ₩33,769 | ₩31,598 | ₩32,361 | -0.37% | 1477만 |
|---|
| 2025.10.14 | ₩33,728 | ₩35,011 | ₩32,562 | ₩33,326 | -1.19% | 1774만 |
|---|
| 2025.10.13 | ₩34,492 | ₩35,135 | ₩32,160 | ₩32,321 | -6.29% | 2060.9만 |
|---|
| 2025.10.10 | ₩32,763 | ₩36,542 | ₩31,758 | ₩36,301 | +10.80% | 2650.9만 |
|---|