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 | ₩22,110 | ₩22,431 | ₩21,363 | ₩22,044 | -0.30% | 718.6만 |
| 2026.10.08 | ₩23,084 | ₩23,832 | ₩22,891 | ₩22,991 | -0.40% | 551.1만 |
| 2026.10.07 | ₩22,577 | ₩23,058 | ₩22,138 | ₩22,671 | +0.41% | 458.4만 |
| 2026.10.06 | ₩22,177 | ₩22,577 | ₩22,004 | ₩22,337 | +0.72% | 392.1만 |
| 2026.10.05 | ₩23,765 | ₩24,285 | ₩22,197 | ₩22,524 | -5.22% | 520만 |
| 2026.10.02 | ₩25,106 | ₩25,166 | ₩22,991 | ₩23,565 | -6.14% | 706만 |
| 2026.10.01 | ₩25,713 | ₩26,007 | ₩25,166 | ₩25,953 | +0.93% | 346.5만 |
| 2026.09.30 | ₩26,300 | ₩27,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,887 |
| -1.57% |
| 347.8만 |
| 2026.09.29 | ₩25,406 | ₩26,327 | ₩25,326 | ₩26,140 | +2.89% | 276.2만 |
|---|
| 2026.09.28 | ₩24,152 | ₩25,566 | ₩23,965 | ₩25,486 | +5.52% | 331만 |
|---|
| 2026.09.25 | ₩22,097 | ₩24,152 | ₩21,843 | ₩23,632 | +6.94% | 623.7만 |
|---|
| 2026.09.24 | ₩22,978 | ₩23,171 | ₩22,264 | ₩22,911 | -0.29% | 544.1만 |
|---|
| 2026.09.23 | ₩22,671 | ₩22,938 | ₩21,870 | ₩22,644 | -0.12% | 482.3만 |
|---|
| 2026.09.22 | ₩22,804 | ₩23,525 | ₩22,592 | ₩22,804 | 0.00% | 426.1만 |
|---|
| 2026.09.21 | ₩23,712 | ₩23,778 | ₩22,811 | ₩23,231 | -2.03% | 559.1만 |
|---|
| 2026.09.18 | ₩24,032 | ₩25,153 | ₩23,818 | ₩24,686 | +2.72% | 522.6만 |
|---|
| 2026.09.17 | ₩24,245 | ₩24,852 | ₩23,298 | ₩24,459 | +0.88% | 612.4만 |
|---|
| 2026.09.16 | ₩25,606 | ₩26,033 | ₩24,586 | ₩25,593 | -0.05% | 928.2만 |
|---|
| 2026.09.15 | ₩25,513 | ₩26,160 | ₩24,993 | ₩25,807 | +1.15% | 575.3만 |
|---|
| 2026.09.14 | ₩25,339 | ₩25,713 | ₩24,299 | ₩25,446 | +0.42% | 491.8만 |
|---|
| 2026.09.11 | ₩24,766 | ₩25,079 | ₩24,127 | ₩24,566 | -0.81% | 473.4만 |
|---|
| 2026.09.10 | ₩25,233 | ₩25,593 | ₩24,072 | ₩24,819 | -1.64% | 566.8만 |
|---|
| 2026.09.09 | ₩24,179 | ₩24,324 | ₩23,298 | ₩24,245 | +0.28% | 559.7만 |
|---|
| 2026.09.08 | ₩25,833 | ₩26,033 | ₩23,752 | ₩24,205 | -6.30% | 735.9만 |
|---|
| 2026.09.04 | ₩25,246 | ₩26,620 | ₩24,953 | ₩26,300 | +4.18% | 730.8만 |
|---|
| 2026.09.03 | ₩25,033 | ₩25,033 | ₩22,364 | ₩23,485 | -6.18% | 1305.6만 |
|---|
| 2026.09.02 | ₩26,007 | ₩27,394 | ₩25,873 | ₩26,354 | +1.33% | 491.8만 |
|---|
| 2026.09.01 | ₩25,820 | ₩26,901 | ₩25,606 | ₩26,474 | +2.53% | 552.7만 |
|---|
| 2026.08.31 | ₩28,182 | ₩28,182 | ₩24,726 | ₩24,899 | -11.65% | 943.1만 |
|---|
| 2026.08.28 | ₩26,661 | ₩28,475 | ₩26,407 | ₩27,915 | +4.70% | 406.5만 |
|---|
| 2026.08.27 | ₩28,502 | ₩28,529 | ₩26,854 | ₩27,034 | -5.15% | 548.1만 |
|---|
| 2026.08.26 | ₩28,555 | ₩28,996 | ₩27,528 | ₩28,475 | -0.28% | 432.1만 |
|---|
| 2026.08.25 | ₩27,835 | ₩27,928 | ₩26,701 | ₩27,795 | -0.14% | 430.6만 |
|---|
| 2026.08.24 | ₩26,127 | ₩28,051 | ₩25,940 | ₩27,955 | +7.00% | 377.8만 |
|---|
| 2026.08.21 | ₩28,142 | ₩28,622 | ₩25,378 | ₩25,993 | -7.63% | 866만 |
|---|
| 2026.08.20 | ₩28,755 | ₩29,916 | ₩28,569 | ₩28,902 | +0.51% | 387.8만 |
|---|
| 2026.08.19 | ₩30,183 | ₩30,764 | ₩27,895 | ₩27,968 | -7.34% | 508.9만 |
|---|
| 2026.08.18 | ₩31,197 | ₩31,558 | ₩29,903 | ₩30,570 | -2.01% | 404.3만 |
|---|
| 2026.08.17 | ₩29,856 | ₩30,423 | ₩29,042 | ₩30,103 | +0.83% | 288.4만 |
|---|
| 2026.08.14 | ₩29,576 | ₩30,837 | ₩27,995 | ₩29,569 | -0.02% | 1224.8만 |
|---|
| 2026.08.13 | ₩32,492 | ₩32,905 | ₩29,663 | ₩29,956 | -7.80% | 386.4만 |
|---|
| 2026.08.12 | ₩31,024 | ₩33,166 | ₩30,930 | ₩32,452 | +4.60% | 246.7만 |
|---|
| 2026.08.11 | ₩31,411 | ₩32,058 | ₩30,797 | ₩31,451 | +0.13% | 299.7만 |
|---|
| 2026.08.10 | ₩32,618 | ₩32,665 | ₩31,571 | ₩31,811 | -2.47% | 268.5만 |
|---|
| 2026.08.07 | ₩33,559 | ₩33,779 | ₩31,131 | ₩32,225 | -3.98% | 413만 |
|---|
| 2026.08.06 | ₩34,640 | ₩34,987 | ₩33,439 | ₩34,146 | -1.43% | 306.5만 |
|---|
| 2026.08.05 | ₩33,306 | ₩33,979 | ₩32,625 | ₩33,759 | +1.36% | 348.2만 |
|---|
| 2026.08.04 | ₩33,259 | ₩33,958 | ₩32,118 | ₩32,558 | -2.11% | 405.5만 |
|---|
| 2026.08.03 | ₩36,228 | ₩36,348 | ₩33,065 | ₩33,666 | -7.07% | 408.5만 |
|---|
| 2026.07.31 | ₩36,495 | ₩38,363 | ₩35,175 | ₩36,161 | -0.91% | 405.4만 |
|---|
| 2026.07.30 | ₩38,329 | ₩38,710 | ₩36,175 | ₩36,722 | -4.19% | 530.8만 |
|---|
| 2026.07.29 | ₩37,349 | ₩39,711 | ₩36,922 | ₩39,524 | +5.82% | 488.9만 |
|---|
| 2026.07.28 | ₩37,722 | ₩38,883 | ₩36,415 | ₩37,309 | -1.10% | 491만 |
|---|
| 2026.07.27 | ₩35,881 | ₩37,975 | ₩35,054 | ₩36,842 | +2.68% | 556.5만 |
|---|
| 2026.07.24 | ₩34,266 | ₩37,362 | ₩33,813 | ₩35,988 | +5.02% | 1101.4만 |
|---|
| 2026.07.23 | ₩31,491 | ₩35,060 | ₩31,331 | ₩34,507 | +9.58% | 1352.8만 |
|---|
| 2026.07.22 | ₩26,514 | ₩26,875 | ₩25,887 | ₩26,741 | +0.86% | 469.2만 |
|---|
| 2026.07.21 | ₩27,201 | ₩27,394 | ₩25,293 | ₩26,047 | -4.24% | 451.2만 |
|---|
| 2026.07.20 | ₩25,193 | ₩27,441 | ₩25,153 | ₩27,408 | +8.79% | 520.5만 |
|---|
| 2026.07.17 | ₩25,766 | ₩26,340 | ₩25,286 | ₩25,873 | +0.41% | 609.4만 |
|---|
| 2026.07.16 | ₩24,432 | ₩25,306 | ₩24,072 | ₩24,579 | +0.60% | 872.5만 |
|---|
| 2026.07.15 | ₩23,551 | ₩24,626 | ₩22,711 | ₩24,179 | +2.66% | 602.5만 |
|---|
| 2026.07.14 | ₩23,578 | ₩24,125 | ₩23,218 | ₩23,965 | +1.64% | 590.1만 |
|---|
| 2026.07.13 | ₩23,004 | ₩24,486 | ₩22,924 | ₩24,112 | +4.81% | 661.2만 |
|---|
| 2026.07.10 | ₩22,351 | ₩23,211 | ₩22,069 | ₩22,657 | +1.37% | 772.7만 |
|---|
| 2026.07.09 | ₩24,379 | ₩24,726 | ₩22,644 | ₩22,791 | -6.51% | 647.8만 |
|---|
| 2026.07.08 | ₩23,705 | ₩24,739 | ₩23,705 | ₩24,352 | +2.73% | 531.3만 |
|---|
| 2026.07.07 | ₩21,870 | ₩23,405 | ₩21,617 | ₩23,285 | +6.47% | 712.1만 |
|---|
| 2026.07.06 | ₩24,392 | ₩25,273 | ₩21,557 | ₩21,590 | -11.49% | 939.1만 |
|---|
| 2026.07.02 | ₩21,310 | ₩25,299 | ₩20,936 | ₩24,926 | +16.97% | 1443.8만 |
|---|
| 2026.07.01 | ₩22,017 | ₩22,377 | ₩20,843 | ₩21,630 | -1.76% | 1025만 |
|---|
| 2026.06.30 | ₩23,752 | ₩23,752 | ₩21,697 | ₩22,190 | -6.57% | 925.1만 |
|---|
| 2026.06.29 | ₩27,515 | ₩27,861 | ₩22,898 | ₩23,124 | -15.96% | 844.5만 |
|---|
| 2026.06.26 | ₩29,209 | ₩29,476 | ₩26,587 | ₩27,888 | -4.52% | 584.5만 |
|---|
| 2026.06.25 | ₩28,489 | ₩29,062 | ₩27,888 | ₩28,462 | -0.09% | 419.1만 |
|---|
| 2026.06.24 | ₩27,781 | ₩28,775 | ₩27,121 | ₩28,435 | +2.35% | 482.8만 |
|---|
| 2026.06.23 | ₩26,193 | ₩27,845 | ₩26,180 | ₩27,528 | +5.09% | 539만 |
|---|
| 2026.06.22 | ₩25,953 | ₩25,993 | ₩23,465 | ₩24,672 | -4.94% | 902만 |
|---|
| 2026.06.18 | ₩25,566 | ₩27,274 | ₩24,979 | ₩25,233 | -1.30% | 682.8만 |
|---|
| 2026.06.17 | ₩25,133 | ₩26,060 | ₩24,632 | ₩25,740 | +2.42% | 768.2만 |
|---|
| 2026.06.16 | ₩24,806 | ₩25,206 | ₩23,845 | ₩24,726 | -0.32% | 743.4만 |
|---|
| 2026.06.15 | ₩23,872 | ₩24,459 | ₩23,445 | ₩23,965 | +0.39% | 939.8만 |
|---|
| 2026.06.12 | ₩25,473 | ₩27,061 | ₩24,499 | ₩24,512 | -3.77% | 1182.2만 |
|---|
| 2026.06.11 | ₩27,074 | ₩28,168 | ₩24,405 | ₩25,486 | -5.86% | 950.9만 |
|---|
| 2026.06.10 | ₩26,767 | ₩28,742 | ₩26,013 | ₩28,048 | +4.79% | 891.1만 |
|---|
| 2026.06.09 | ₩24,339 | ₩27,529 | ₩23,445 | ₩26,073 | +7.13% | 967.4만 |
|---|
| 2026.06.08 | ₩26,354 | ₩26,514 | ₩24,032 | ₩24,579 | -6.73% | 885.8만 |
|---|
| 2026.06.05 | ₩23,672 | ₩27,314 | ₩23,205 | ₩27,047 | +14.26% | 853.1만 |
|---|
| 2026.06.04 | ₩23,738 | ₩24,045 | ₩23,044 | ₩23,898 | +0.67% | 587.3만 |
|---|
| 2026.06.03 | ₩23,858 | ₩24,152 | ₩22,244 | ₩23,325 | -2.24% | 792.9만 |
|---|
| 2026.06.02 | ₩23,992 | ₩24,486 | ₩23,258 | ₩23,311 | -2.84% | 672만 |
|---|
| 2026.06.01 | ₩23,031 | ₩24,259 | ₩22,831 | ₩24,219 | +5.16% | 672.2만 |
|---|
| 2026.05.29 | ₩21,790 | ₩22,924 | ₩21,682 | ₩22,204 | +1.90% | 795.8만 |
|---|
| 2026.05.28 | ₩22,004 | ₩22,137 | ₩21,390 | ₩21,577 | -1.94% | 607.9만 |
|---|
| 2026.05.27 | ₩21,470 | ₩22,230 | ₩21,190 | ₩21,737 | +1.24% | 980.7만 |
|---|
| 2026.05.26 | ₩22,791 | ₩23,231 | ₩22,250 | ₩22,444 | -1.52% | 1013.8만 |
|---|
| 2026.05.22 | ₩23,618 | ₩23,885 | ₩22,617 | ₩23,258 | -1.53% | 1079.9만 |
|---|
| 2026.05.21 | ₩23,632 | ₩24,752 | ₩23,111 | ₩24,165 | +2.26% | 811.8만 |
|---|
| 2026.05.20 | ₩25,460 | ₩25,620 | ₩24,219 | ₩24,245 | -4.77% | 840.3만 |
|---|
| 2026.05.19 | ₩26,047 | ₩27,208 | ₩25,726 | ₩25,913 | -0.51% | 979.4만 |
|---|
| 2026.05.18 | ₩24,125 | ₩25,713 | ₩23,938 | ₩25,179 | +4.37% | 1485.8만 |
|---|
| 2026.05.15 | ₩22,657 | ₩23,832 | ₩22,591 | ₩23,805 | +5.06% | 1055.5만 |
|---|
| 2026.05.14 | ₩21,430 | ₩21,945 | ₩20,896 | ₩21,737 | +1.43% | 1061.2만 |
|---|
| 2026.05.13 | ₩22,431 | ₩23,124 | ₩20,696 | ₩21,550 | -3.93% | 1737.2만 |
|---|
| 2026.05.12 | ₩21,997 | ₩23,858 | ₩21,390 | ₩22,778 | +3.55% | 1390만 |
|---|
| 2026.05.11 | ₩24,125 | ₩24,739 | ₩21,190 | ₩21,630 | -10.34% | 1830.6만 |
|---|
| 2026.05.08 | ₩24,859 | ₩24,859 | ₩23,118 | ₩23,485 | -5.53% | 1582.7만 |
|---|
| 2026.05.07 | ₩26,073 | ₩26,821 | ₩24,953 | ₩25,526 | -2.10% | 1205.4만 |
|---|
| 2026.05.06 | ₩29,182 | ₩29,449 | ₩26,874 | ₩27,328 | -6.36% | 763.2만 |
|---|
| 2026.05.05 | ₩27,841 | ₩28,715 | ₩26,847 | ₩28,662 | +2.95% | 628.4만 |
|---|
| 2026.05.04 | ₩28,569 | ₩29,316 | ₩27,901 | ₩28,195 | -1.31% | 693.5만 |
|---|
| 2026.05.01 | ₩29,716 | ₩30,197 | ₩27,353 | ₩28,435 | -4.31% | 1012.4만 |
|---|
| 2026.04.30 | ₩31,371 | ₩32,118 | ₩29,343 | ₩29,876 | -4.76% | 839.7만 |
|---|
| 2026.04.29 | ₩30,917 | ₩31,791 | ₩30,784 | ₩31,331 | +1.34% | 671.5만 |
|---|
| 2026.04.28 | ₩31,037 | ₩31,357 | ₩29,803 | ₩30,824 | -0.69% | 833.6만 |
|---|
| 2026.04.27 | ₩31,464 | ₩32,772 | ₩30,036 | ₩30,330 | -3.60% | 930.9만 |
|---|
| 2026.04.24 | ₩31,304 | ₩31,691 | ₩29,690 | ₩30,757 | -1.75% | 969만 |
|---|
| 2026.04.23 | ₩30,924 | ₩31,966 | ₩29,449 | ₩31,157 | +0.76% | 1960만 |
|---|
| 2026.04.22 | ₩29,156 | ₩29,436 | ₩28,268 | ₩29,142 | -0.05% | 1073만 |
|---|
| 2026.04.21 | ₩28,302 | ₩29,429 | ₩28,168 | ₩29,249 | +3.35% | 922.7만 |
|---|
| 2026.04.20 | ₩27,007 | ₩28,929 | ₩26,474 | ₩28,342 | +4.94% | 1085.2만 |
|---|
| 2026.04.17 | ₩27,928 | ₩28,609 | ₩25,973 | ₩27,234 | -2.48% | 1542.4만 |
|---|
| 2026.04.16 | ₩28,262 | ₩30,022 | ₩28,262 | ₩29,009 | +2.64% | 1344.5만 |
|---|
| 2026.04.15 | ₩33,206 | ₩33,986 | ₩28,048 | ₩28,529 | -14.08% | 2425.2만 |
|---|
| 2026.04.14 | ₩35,067 | ₩35,601 | ₩32,972 | ₩33,679 | -3.96% | 1026.8만 |
|---|
| 2026.04.13 | ₩36,615 | ₩36,882 | ₩35,254 | ₩36,068 | -1.49% | 880.4만 |
|---|
| 2026.04.10 | ₩37,335 | ₩38,123 | ₩36,495 | ₩36,802 | -1.43% | 774.3만 |
|---|
| 2026.04.09 | ₩38,096 | ₩39,337 | ₩36,775 | ₩37,496 | -1.58% | 999.6만 |
|---|
| 2026.04.08 | ₩33,613 | ₩38,783 | ₩33,472 | ₩38,003 | +13.06% | 1096만 |
|---|
| 2026.04.07 | ₩37,389 | ₩39,203 | ₩37,002 | ₩37,295 | -0.25% | 1096.5만 |
|---|
| 2026.04.06 | ₩34,160 | ₩37,195 | ₩33,092 | ₩36,014 | +5.43% | 1213.1만 |
|---|
| 2026.04.02 | ₩33,959 | ₩34,751 | ₩32,905 | ₩34,493 | +1.57% | 999.7만 |
|---|
| 2026.04.01 | ₩31,544 | ₩32,378 | ₩30,790 | ₩31,117 | -1.35% | 768.9만 |
|---|
| 2026.03.31 | ₩34,847 | ₩34,880 | ₩32,492 | ₩32,812 | -5.84% | 907.1만 |
|---|
| 2026.03.30 | ₩34,073 | ₩36,735 | ₩33,826 | ₩36,108 | +5.97% | 722.8만 |
|---|
| 2026.03.27 | ₩33,466 | ₩35,267 | ₩33,463 | ₩34,840 | +4.11% | 903.6만 |
|---|
| 2026.03.26 | ₩31,478 | ₩33,052 | ₩31,051 | ₩32,985 | +4.79% | 944.3만 |
|---|
| 2026.03.25 | ₩30,143 | ₩30,944 | ₩29,129 | ₩30,797 | +2.17% | 970.2만 |
|---|
| 2026.03.24 | ₩32,372 | ₩32,398 | ₩30,543 | ₩31,264 | -3.42% | 952.3만 |
|---|
| 2026.03.23 | ₩33,059 | ₩33,079 | ₩30,784 | ₩31,611 | -4.38% | 1178.6만 |
|---|
| 2026.03.20 | ₩32,078 | ₩34,573 | ₩32,025 | ₩33,986 | +5.95% | 885.7만 |
|---|
| 2026.03.19 | ₩30,917 | ₩32,131 | ₩30,890 | ₩31,905 | +3.19% | 794.2만 |
|---|
| 2026.03.18 | ₩29,082 | ₩30,063 | ₩28,502 | ₩29,996 | +3.14% | 662.3만 |
|---|
| 2026.03.17 | ₩29,589 | ₩29,983 | ₩28,929 | ₩29,062 | -1.78% | 537.3만 |
|---|
| 2026.03.16 | ₩29,516 | ₩29,770 | ₩28,342 | ₩29,609 | +0.32% | 665.2만 |
|---|
| 2026.03.13 | ₩29,062 | ₩30,437 | ₩28,929 | ₩30,263 | +4.13% | 1019.8만 |
|---|
| 2026.03.12 | ₩28,282 | ₩29,712 | ₩28,115 | ₩29,663 | +4.88% | 844.9만 |
|---|
| 2026.03.11 | ₩28,729 | ₩28,769 | ₩26,674 | ₩27,901 | -2.88% | 1197.2만 |
|---|
| 2026.03.10 | ₩28,742 | ₩29,323 | ₩28,088 | ₩29,169 | +1.49% | 1126.6만 |
|---|
| 2026.03.09 | ₩30,530 | ₩31,804 | ₩28,809 | ₩29,249 | -4.20% | 1475.7만 |
|---|
| 2026.03.06 | ₩29,336 | ₩29,863 | ₩28,729 | ₩29,543 | +0.71% | 1199.1만 |
|---|
| 2026.03.05 | ₩28,836 | ₩29,129 | ₩27,855 | ₩28,302 | -1.85% | 989.1만 |
|---|
| 2026.03.04 | ₩29,476 | ₩29,956 | ₩27,849 | ₩28,208 | -4.30% | 1510.4만 |
|---|
| 2026.03.03 | ₩29,916 | ₩31,304 | ₩29,743 | ₩30,303 | +1.29% | 1498.2만 |
|---|
| 2026.03.02 | ₩30,604 | ₩30,890 | ₩28,578 | ₩28,755 | -6.04% | 1373.9만 |
|---|
| 2026.02.27 | ₩28,789 | ₩29,444 | ₩28,222 | ₩28,849 | +0.21% | 945.8만 |
|---|
| 2026.02.26 | ₩27,241 | ₩28,635 | ₩26,954 | ₩28,008 | +2.82% | 983.8만 |
|---|
| 2026.02.25 | ₩27,575 | ₩27,575 | ₩26,460 | ₩26,874 | -2.54% | 789.6만 |
|---|
| 2026.02.24 | ₩29,389 | ₩29,663 | ₩27,728 | ₩27,968 | -4.84% | 1143.2만 |
|---|
| 2026.02.23 | ₩28,342 | ₩30,123 | ₩28,288 | ₩29,343 | +3.53% | 1399.9만 |
|---|
| 2026.02.20 | ₩28,202 | ₩28,555 | ₩27,328 | ₩27,728 | -1.68% | 1669.8만 |
|---|
| 2026.02.19 | ₩28,328 | ₩28,741 | ₩27,248 | ₩27,715 | -2.17% | 1300.8만 |
|---|
| 2026.02.18 | ₩27,808 | ₩27,995 | ₩27,021 | ₩27,795 | -0.05% | 984.1만 |
|---|
| 2026.02.17 | ₩27,635 | ₩29,166 | ₩27,461 | ₩27,848 | +0.77% | 1324.1만 |
|---|
| 2026.02.13 | ₩27,394 | ₩27,808 | ₩26,127 | ₩26,967 | -1.56% | 1457.2만 |
|---|
| 2026.02.12 | ₩25,426 | ₩27,368 | ₩24,726 | ₩27,021 | +6.27% | 1336.6만 |
|---|
| 2026.02.11 | ₩25,686 | ₩26,673 | ₩24,686 | ₩25,673 | -0.05% | 1131.3만 |
|---|
| 2026.02.10 | ₩26,934 | ₩27,101 | ₩25,780 | ₩26,047 | -3.29% | 1242.1만 |
|---|
| 2026.02.09 | ₩28,048 | ₩28,402 | ₩26,520 | ₩27,074 | -3.47% | 1206.9만 |
|---|
| 2026.02.06 | ₩29,429 | ₩29,891 | ₩27,374 | ₩27,901 | -5.19% | 1283만 |
|---|
| 2026.02.05 | ₩30,010 | ₩31,344 | ₩29,289 | ₩29,983 | -0.09% | 1344.5만 |
|---|
| 2026.02.04 | ₩26,914 | ₩29,587 | ₩26,467 | ₩28,742 | +6.79% | 2216.9만 |
|---|
| 2026.02.03 | ₩26,420 | ₩27,741 | ₩25,873 | ₩26,714 | +1.11% | 2316.5만 |
|---|
| 2026.02.02 | ₩26,781 | ₩27,581 | ₩26,073 | ₩26,701 | -0.30% | 1380.8만 |
|---|
| 2026.01.30 | ₩26,314 | ₩26,694 | ₩24,445 | ₩25,673 | -2.43% | 2111만 |
|---|
| 2026.01.29 | ₩24,979 | ₩27,728 | ₩24,699 | ₩27,488 | +10.04% | 1469.4만 |
|---|
| 2026.01.28 | ₩25,700 | ₩25,873 | ₩24,913 | ₩25,766 | +0.26% | 1235.6만 |
|---|
| 2026.01.27 | ₩25,033 | ₩25,807 | ₩25,033 | ₩25,793 | +3.04% | 735.5만 |
|---|
| 2026.01.26 | ₩24,245 | ₩25,380 | ₩24,245 | ₩25,259 | +4.18% | 788.8만 |
|---|
| 2026.01.23 | ₩23,972 | ₩24,325 | ₩23,451 | ₩23,792 | -0.75% | 1284만 |
|---|
| 2026.01.22 | ₩25,473 | ₩25,780 | ₩23,738 | ₩23,752 | -6.76% | 1591.4만 |
|---|
| 2026.01.21 | ₩27,181 | ₩27,454 | ₩25,033 | ₩25,913 | -4.66% | 1849만 |
|---|
| 2026.01.20 | ₩26,340 | ₩27,701 | ₩26,167 | ₩27,501 | +4.41% | 1842.6만 |
|---|
| 2026.01.16 | ₩25,146 | ₩25,620 | ₩24,259 | ₩25,353 | +0.82% | 1046.7만 |
|---|
| 2026.01.15 | ₩24,953 | ₩25,327 | ₩24,472 | ₩25,259 | +1.23% | 900.4만 |
|---|
| 2026.01.14 | ₩24,779 | ₩25,713 | ₩24,659 | ₩25,166 | +1.56% | 1175.1만 |
|---|
| 2026.01.13 | ₩24,005 | ₩24,631 | ₩23,792 | ₩24,299 | +1.22% | 1001.9만 |
|---|
| 2026.01.12 | ₩24,953 | ₩25,311 | ₩23,498 | ₩24,112 | -3.37% | 1450.4만 |
|---|
| 2026.01.09 | ₩25,606 | ₩26,247 | ₩24,052 | ₩24,512 | -4.27% | 1501.9만 |
|---|
| 2026.01.08 | ₩26,554 | ₩26,975 | ₩25,460 | ₩25,580 | -3.67% | 1459.1만 |
|---|
| 2026.01.07 | ₩25,593 | ₩26,127 | ₩25,286 | ₩26,127 | +2.09% | 1400.7만 |
|---|
| 2026.01.06 | ₩24,499 | ₩26,367 | ₩24,325 | ₩25,900 | +5.72% | 2164.2만 |
|---|
| 2026.01.05 | ₩24,432 | ₩24,752 | ₩23,259 | ₩23,938 | -2.02% | 1827.9만 |
|---|
| 2026.01.02 | ₩23,378 | ₩25,807 | ₩23,325 | ₩25,500 | +9.08% | 2547.5만 |
|---|
| 2025.12.31 | ₩23,578 | ₩24,272 | ₩23,538 | ₩24,232 | +2.77% | 1464.3만 |
|---|
| 2025.12.30 | ₩23,084 | ₩23,804 | ₩22,871 | ₩23,752 | +2.89% | 2197.4만 |
|---|
| 2025.12.29 | ₩22,351 | ₩23,245 | ₩22,337 | ₩23,205 | +3.82% | 2119만 |
|---|
| 2025.12.26 | ₩20,909 | ₩21,884 | ₩20,596 | ₩21,790 | +4.21% | 1702.3만 |
|---|
| 2025.12.24 | ₩20,623 | ₩21,630 | ₩20,429 | ₩20,883 | +1.26% | 1486.1만 |
|---|
| 2025.12.23 | ₩20,549 | ₩21,110 | ₩20,336 | ₩20,856 | +1.49% | 1704.6만 |
|---|
| 2025.12.22 | ₩20,509 | ₩20,896 | ₩19,715 | ₩20,576 | +0.33% | 2462.8만 |
|---|
| 2025.12.19 | ₩23,111 | ₩24,439 | ₩22,951 | ₩23,832 | +3.12% | 1952.4만 |
|---|
| 2025.12.18 | ₩24,192 | ₩24,710 | ₩22,791 | ₩23,591 | -2.48% | 3066.7만 |
|---|
| 2025.12.17 | ₩23,365 | ₩25,433 | ₩22,697 | ₩25,326 | +8.40% | 3426.9만 |
|---|
| 2025.12.16 | ₩25,026 | ₩25,686 | ₩23,031 | ₩23,205 | -7.28% | 2949.9만 |
|---|
| 2025.12.15 | ₩25,400 | ₩25,593 | ₩23,965 | ₩24,712 | -2.71% | 3039.8만 |
|---|
| 2025.12.12 | ₩27,982 | ₩28,755 | ₩26,100 | ₩26,580 | -5.01% | 2210.3만 |
|---|
| 2025.12.11 | ₩27,861 | ₩28,889 | ₩27,821 | ₩28,102 | +0.86% | 1105.3만 |
|---|
| 2025.12.10 | ₩28,228 | ₩28,529 | ₩26,861 | ₩27,528 | -2.48% | 1405.2만 |
|---|
| 2025.12.09 | ₩29,356 | ₩29,580 | ₩27,394 | ₩28,315 | -3.55% | 1386.8만 |
|---|
| 2025.12.08 | ₩28,142 | ₩29,563 | ₩27,848 | ₩29,049 | +3.22% | 1166.1만 |
|---|
| 2025.12.05 | ₩27,461 | ₩27,608 | ₩26,754 | ₩27,208 | -0.92% | 1183.7만 |
|---|
| 2025.12.04 | ₩27,855 | ₩28,402 | ₩27,241 | ₩27,248 | -2.18% | 1358.3만 |
|---|
| 2025.12.03 | ₩30,343 | ₩30,463 | ₩28,088 | ₩28,235 | -6.95% | 2117.9만 |
|---|
| 2025.12.02 | ₩30,510 | ₩31,738 | ₩29,649 | ₩30,770 | +0.85% | 1527.6만 |
|---|
| 2025.12.01 | ₩31,257 | ₩31,287 | ₩30,092 | ₩30,570 | -2.20% | 1225.1만 |
|---|
| 2025.11.28 | ₩31,091 | ₩31,151 | ₩30,183 | ₩30,557 | -1.72% | 864.7만 |
|---|
| 2025.11.26 | ₩31,491 | ₩32,572 | ₩31,011 | ₩31,077 | -1.31% | 1455.2만 |
|---|
| 2025.11.25 | ₩32,959 | ₩34,253 | ₩32,011 | ₩32,171 | -2.39% | 1932.4만 |
|---|
| 2025.11.24 | ₩35,441 | ₩35,627 | ₩31,698 | ₩32,465 | -8.40% | 2548.9만 |
|---|
| 2025.11.21 | ₩35,507 | ₩38,897 | ₩35,387 | ₩37,496 | +5.60% | 2516.2만 |
|---|
| 2025.11.20 | ₩33,366 | ₩36,835 | ₩30,970 | ₩36,775 | +10.22% | 3246.9만 |
|---|
| 2025.11.19 | ₩34,853 | ₩36,188 | ₩33,866 | ₩35,200 | +1.00% | 1559.1만 |
|---|
| 2025.11.18 | ₩35,040 | ₩36,962 | ₩34,413 | ₩35,734 | +1.98% | 2049.7만 |
|---|
| 2025.11.17 | ₩36,161 | ₩36,161 | ₩31,811 | ₩34,386 | -4.91% | 2364.2만 |
|---|
| 2025.11.14 | ₩38,403 | ₩38,990 | ₩33,802 | ₩35,187 | -8.37% | 2745만 |
|---|
| 2025.11.13 | ₩32,532 | ₩36,395 | ₩32,318 | ₩35,587 | +9.39% | 1997.3만 |
|---|
| 2025.11.12 | ₩29,836 | ₩31,971 | ₩29,823 | ₩31,411 | +5.28% | 1063.5만 |
|---|
| 2025.11.11 | ₩30,183 | ₩31,144 | ₩29,796 | ₩30,183 | 0.00% | 1120.2만 |
|---|
| 2025.11.10 | ₩30,310 | ₩31,169 | ₩28,782 | ₩29,423 | -2.93% | 1941.5만 |
|---|
| 2025.11.07 | ₩30,624 | ₩32,741 | ₩30,624 | ₩31,731 | +3.62% | 2242.1만 |
|---|
| 2025.11.06 | ₩27,661 | ₩30,824 | ₩26,994 | ₩29,529 | +6.75% | 2548.5만 |
|---|
| 2025.11.05 | ₩28,969 | ₩30,503 | ₩27,062 | ₩27,608 | -4.70% | 1887.5만 |
|---|
| 2025.11.04 | ₩28,836 | ₩30,063 | ₩28,168 | ₩30,010 | +4.07% | 1938.3만 |
|---|
| 2025.11.03 | ₩28,782 | ₩29,036 | ₩26,520 | ₩27,194 | -5.52% | 1830.2만 |
|---|
| 2025.10.31 | ₩30,063 | ₩30,498 | ₩28,529 | ₩28,702 | -4.53% | 1783.5만 |
|---|
| 2025.10.30 | ₩29,636 | ₩31,025 | ₩29,142 | ₩30,970 | +4.50% | 1443.6만 |
|---|
| 2025.10.29 | ₩28,208 | ₩29,436 | ₩27,821 | ₩28,382 | +0.61% | 1491.8만 |
|---|
| 2025.10.28 | ₩29,209 | ₩29,623 | ₩27,688 | ₩28,462 | -2.56% | 2527.2만 |
|---|
| 2025.10.27 | ₩31,384 | ₩31,531 | ₩28,395 | ₩29,489 | -6.04% | 2534.1만 |
|---|
| 2025.10.24 | ₩30,490 | ₩32,745 | ₩29,878 | ₩32,278 | +5.86% | 1953만 |
|---|
| 2025.10.23 | ₩34,373 | ₩35,260 | ₩30,157 | ₩30,223 | -12.07% | 3313.2만 |
|---|
| 2025.10.22 | ₩31,031 | ₩33,039 | ₩30,744 | ₩31,691 | +2.13% | 2810.8만 |
|---|
| 2025.10.21 | ₩30,664 | ₩31,204 | ₩30,217 | ₩31,104 | +1.44% | 1033.2만 |
|---|
| 2025.10.20 | ₩31,024 | ₩31,464 | ₩30,143 | ₩30,463 | -1.81% | 1301.4만 |
|---|
| 2025.10.17 | ₩33,726 | ₩34,026 | ₩31,304 | ₩31,584 | -6.35% | 2012.2만 |
|---|
| 2025.10.16 | ₩32,305 | ₩34,346 | ₩31,664 | ₩33,226 | +2.85% | 1617.5만 |
|---|
| 2025.10.15 | ₩32,345 | ₩33,626 | ₩31,464 | ₩32,225 | -0.37% | 1477만 |
|---|
| 2025.10.14 | ₩33,586 | ₩34,863 | ₩32,425 | ₩33,186 | -1.19% | 1774만 |
|---|
| 2025.10.13 | ₩34,346 | ₩34,987 | ₩32,025 | ₩32,185 | -6.29% | 2060.9만 |
|---|
| 2025.10.10 | ₩32,625 | ₩36,388 | ₩31,624 | ₩36,148 | +10.80% | 2650.9만 |
|---|