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 | ₩22,136 | ₩22,456 | ₩21,387 | ₩22,069 | -0.30% | 718.6만 |
| 2026.10.08 | ₩23,111 | ₩23,859 | ₩22,917 | ₩23,017 | -0.40% | 551.1만 |
| 2026.10.07 | ₩22,603 | ₩23,084 | ₩22,164 | ₩22,697 | +0.41% | 458.4만 |
| 2026.10.06 | ₩22,202 | ₩22,603 | ₩22,029 | ₩22,363 | +0.72% | 392.1만 |
| 2026.10.05 | ₩23,792 | ₩24,313 | ₩22,222 | ₩22,550 | -5.22% | 520만 |
| 2026.10.02 | ₩25,135 | ₩25,195 | ₩23,017 | ₩23,592 | -6.14% | 706만 |
| 2026.10.01 | ₩25,742 | ₩26,036 | ₩25,195 | ₩25,983 | +0.93% | 346.5만 |
| 2026.09.30 | ₩26,330 | ₩27,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,916 |
| -1.57% |
| 347.8만 |
| 2026.09.29 | ₩25,435 | ₩26,357 | ₩25,355 | ₩26,170 | +2.89% | 276.2만 |
|---|
| 2026.09.28 | ₩24,179 | ₩25,595 | ₩23,992 | ₩25,515 | +5.52% | 331만 |
|---|
| 2026.09.25 | ₩22,122 | ₩24,179 | ₩21,868 | ₩23,658 | +6.94% | 623.7만 |
|---|
| 2026.09.24 | ₩23,004 | ₩23,198 | ₩22,289 | ₩22,937 | -0.29% | 544.1만 |
|---|
| 2026.09.23 | ₩22,697 | ₩22,964 | ₩21,895 | ₩22,670 | -0.12% | 482.3만 |
|---|
| 2026.09.22 | ₩22,830 | ₩23,552 | ₩22,618 | ₩22,830 | 0.00% | 426.1만 |
|---|
| 2026.09.21 | ₩23,739 | ₩23,805 | ₩22,837 | ₩23,258 | -2.03% | 559.1만 |
|---|
| 2026.09.18 | ₩24,059 | ₩25,181 | ₩23,845 | ₩24,714 | +2.72% | 522.6만 |
|---|
| 2026.09.17 | ₩24,273 | ₩24,881 | ₩23,324 | ₩24,487 | +0.88% | 612.4만 |
|---|
| 2026.09.16 | ₩25,636 | ₩26,063 | ₩24,614 | ₩25,622 | -0.05% | 928.2만 |
|---|
| 2026.09.15 | ₩25,542 | ₩26,190 | ₩25,021 | ₩25,836 | +1.15% | 575.3만 |
|---|
| 2026.09.14 | ₩25,368 | ₩25,742 | ₩24,326 | ₩25,475 | +0.42% | 491.8만 |
|---|
| 2026.09.11 | ₩24,794 | ₩25,108 | ₩24,154 | ₩24,594 | -0.81% | 473.4만 |
|---|
| 2026.09.10 | ₩25,261 | ₩25,622 | ₩24,099 | ₩24,847 | -1.64% | 566.8만 |
|---|
| 2026.09.09 | ₩24,206 | ₩24,352 | ₩23,324 | ₩24,273 | +0.28% | 559.7만 |
|---|
| 2026.09.08 | ₩25,863 | ₩26,063 | ₩23,779 | ₩24,233 | -6.30% | 735.9만 |
|---|
| 2026.09.04 | ₩25,275 | ₩26,651 | ₩24,981 | ₩26,330 | +4.18% | 730.8만 |
|---|
| 2026.09.03 | ₩25,061 | ₩25,061 | ₩22,389 | ₩23,511 | -6.18% | 1305.6만 |
|---|
| 2026.09.02 | ₩26,036 | ₩27,426 | ₩25,903 | ₩26,384 | +1.33% | 491.8만 |
|---|
| 2026.09.01 | ₩25,849 | ₩26,931 | ₩25,636 | ₩26,504 | +2.53% | 552.7만 |
|---|
| 2026.08.31 | ₩28,214 | ₩28,214 | ₩24,754 | ₩24,928 | -11.65% | 943.1만 |
|---|
| 2026.08.28 | ₩26,691 | ₩28,508 | ₩26,437 | ₩27,947 | +4.70% | 406.5만 |
|---|
| 2026.08.27 | ₩28,534 | ₩28,561 | ₩26,885 | ₩27,065 | -5.15% | 548.1만 |
|---|
| 2026.08.26 | ₩28,588 | ₩29,029 | ₩27,559 | ₩28,508 | -0.28% | 432.1만 |
|---|
| 2026.08.25 | ₩27,866 | ₩27,960 | ₩26,731 | ₩27,826 | -0.14% | 430.6만 |
|---|
| 2026.08.24 | ₩26,157 | ₩28,083 | ₩25,970 | ₩27,987 | +7.00% | 377.8만 |
|---|
| 2026.08.21 | ₩28,174 | ₩28,655 | ₩25,407 | ₩26,023 | -7.63% | 866만 |
|---|
| 2026.08.20 | ₩28,788 | ₩29,950 | ₩28,601 | ₩28,935 | +0.51% | 387.8만 |
|---|
| 2026.08.19 | ₩30,218 | ₩30,799 | ₩27,927 | ₩28,000 | -7.34% | 508.9만 |
|---|
| 2026.08.18 | ₩31,233 | ₩31,594 | ₩29,937 | ₩30,605 | -2.01% | 404.3만 |
|---|
| 2026.08.17 | ₩29,890 | ₩30,458 | ₩29,075 | ₩30,137 | +0.83% | 288.4만 |
|---|
| 2026.08.14 | ₩29,610 | ₩30,872 | ₩28,027 | ₩29,603 | -0.02% | 1224.8만 |
|---|
| 2026.08.13 | ₩32,529 | ₩32,943 | ₩29,697 | ₩29,991 | -7.80% | 386.4만 |
|---|
| 2026.08.12 | ₩31,059 | ₩33,203 | ₩30,966 | ₩32,489 | +4.60% | 246.7만 |
|---|
| 2026.08.11 | ₩31,447 | ₩32,095 | ₩30,832 | ₩31,487 | +0.13% | 299.7만 |
|---|
| 2026.08.10 | ₩32,656 | ₩32,702 | ₩31,607 | ₩31,847 | -2.47% | 268.5만 |
|---|
| 2026.08.07 | ₩33,597 | ₩33,818 | ₩31,166 | ₩32,262 | -3.98% | 413만 |
|---|
| 2026.08.06 | ₩34,679 | ₩35,027 | ₩33,477 | ₩34,185 | -1.43% | 306.5만 |
|---|
| 2026.08.05 | ₩33,344 | ₩34,018 | ₩32,662 | ₩33,798 | +1.36% | 348.2만 |
|---|
| 2026.08.04 | ₩33,297 | ₩33,997 | ₩32,155 | ₩32,595 | -2.11% | 405.5만 |
|---|
| 2026.08.03 | ₩36,269 | ₩36,389 | ₩33,103 | ₩33,704 | -7.07% | 408.5만 |
|---|
| 2026.07.31 | ₩36,536 | ₩38,407 | ₩35,215 | ₩36,202 | -0.91% | 405.4만 |
|---|
| 2026.07.30 | ₩38,373 | ₩38,754 | ₩36,216 | ₩36,763 | -4.19% | 530.8만 |
|---|
| 2026.07.29 | ₩37,391 | ₩39,756 | ₩36,964 | ₩39,569 | +5.82% | 488.9만 |
|---|
| 2026.07.28 | ₩37,765 | ₩38,928 | ₩36,456 | ₩37,351 | -1.10% | 491만 |
|---|
| 2026.07.27 | ₩35,922 | ₩38,018 | ₩35,094 | ₩36,884 | +2.68% | 556.5만 |
|---|
| 2026.07.24 | ₩34,305 | ₩37,405 | ₩33,851 | ₩36,029 | +5.02% | 1101.4만 |
|---|
| 2026.07.23 | ₩31,527 | ₩35,100 | ₩31,366 | ₩34,546 | +9.58% | 1352.8만 |
|---|
| 2026.07.22 | ₩26,544 | ₩26,906 | ₩25,916 | ₩26,771 | +0.86% | 469.2만 |
|---|
| 2026.07.21 | ₩27,232 | ₩27,426 | ₩25,322 | ₩26,076 | -4.24% | 451.2만 |
|---|
| 2026.07.20 | ₩25,221 | ₩27,472 | ₩25,181 | ₩27,439 | +8.79% | 520.5만 |
|---|
| 2026.07.17 | ₩25,796 | ₩26,370 | ₩25,315 | ₩25,903 | +0.41% | 609.4만 |
|---|
| 2026.07.16 | ₩24,460 | ₩25,335 | ₩24,099 | ₩24,607 | +0.60% | 872.5만 |
|---|
| 2026.07.15 | ₩23,578 | ₩24,654 | ₩22,737 | ₩24,206 | +2.66% | 602.5만 |
|---|
| 2026.07.14 | ₩23,605 | ₩24,153 | ₩23,244 | ₩23,992 | +1.64% | 590.1만 |
|---|
| 2026.07.13 | ₩23,031 | ₩24,513 | ₩22,950 | ₩24,139 | +4.81% | 661.2만 |
|---|
| 2026.07.10 | ₩22,376 | ₩23,238 | ₩22,094 | ₩22,683 | +1.37% | 772.7만 |
|---|
| 2026.07.09 | ₩24,407 | ₩24,754 | ₩22,670 | ₩22,817 | -6.51% | 647.8만 |
|---|
| 2026.07.08 | ₩23,732 | ₩24,767 | ₩23,732 | ₩24,380 | +2.73% | 531.3만 |
|---|
| 2026.07.07 | ₩21,895 | ₩23,431 | ₩21,641 | ₩23,311 | +6.47% | 712.1만 |
|---|
| 2026.07.06 | ₩24,420 | ₩25,302 | ₩21,581 | ₩21,615 | -11.49% | 939.1만 |
|---|
| 2026.07.02 | ₩21,334 | ₩25,328 | ₩20,960 | ₩24,954 | +16.97% | 1443.8만 |
|---|
| 2026.07.01 | ₩22,042 | ₩22,403 | ₩20,866 | ₩21,655 | -1.76% | 1025만 |
|---|
| 2026.06.30 | ₩23,779 | ₩23,779 | ₩21,721 | ₩22,216 | -6.57% | 925.1만 |
|---|
| 2026.06.29 | ₩27,546 | ₩27,893 | ₩22,924 | ₩23,151 | -15.96% | 844.5만 |
|---|
| 2026.06.26 | ₩29,242 | ₩29,510 | ₩26,617 | ₩27,920 | -4.52% | 584.5만 |
|---|
| 2026.06.25 | ₩28,521 | ₩29,095 | ₩27,920 | ₩28,494 | -0.09% | 419.1만 |
|---|
| 2026.06.24 | ₩27,813 | ₩28,808 | ₩27,152 | ₩28,468 | +2.35% | 482.8만 |
|---|
| 2026.06.23 | ₩26,223 | ₩27,877 | ₩26,210 | ₩27,559 | +5.09% | 539만 |
|---|
| 2026.06.22 | ₩25,983 | ₩26,023 | ₩23,491 | ₩24,700 | -4.94% | 902만 |
|---|
| 2026.06.18 | ₩25,595 | ₩27,305 | ₩25,008 | ₩25,261 | -1.30% | 682.8만 |
|---|
| 2026.06.17 | ₩25,161 | ₩26,090 | ₩24,660 | ₩25,769 | +2.42% | 768.2만 |
|---|
| 2026.06.16 | ₩24,834 | ₩25,235 | ₩23,872 | ₩24,754 | -0.32% | 743.4만 |
|---|
| 2026.06.15 | ₩23,899 | ₩24,487 | ₩23,471 | ₩23,992 | +0.39% | 939.8만 |
|---|
| 2026.06.12 | ₩25,502 | ₩27,092 | ₩24,527 | ₩24,540 | -3.77% | 1182.2만 |
|---|
| 2026.06.11 | ₩27,105 | ₩28,200 | ₩24,433 | ₩25,515 | -5.86% | 950.9만 |
|---|
| 2026.06.10 | ₩26,798 | ₩28,775 | ₩26,043 | ₩28,080 | +4.79% | 891.1만 |
|---|
| 2026.06.09 | ₩24,366 | ₩27,561 | ₩23,471 | ₩26,103 | +7.13% | 967.4만 |
|---|
| 2026.06.08 | ₩26,384 | ₩26,544 | ₩24,059 | ₩24,607 | -6.73% | 885.8만 |
|---|
| 2026.06.05 | ₩23,699 | ₩27,345 | ₩23,231 | ₩27,078 | +14.26% | 853.1만 |
|---|
| 2026.06.04 | ₩23,765 | ₩24,073 | ₩23,071 | ₩23,926 | +0.67% | 587.3만 |
|---|
| 2026.06.03 | ₩23,886 | ₩24,179 | ₩22,269 | ₩23,351 | -2.24% | 792.9만 |
|---|
| 2026.06.02 | ₩24,019 | ₩24,513 | ₩23,284 | ₩23,338 | -2.84% | 672만 |
|---|
| 2026.06.01 | ₩23,057 | ₩24,286 | ₩22,857 | ₩24,246 | +5.16% | 672.2만 |
|---|
| 2026.05.29 | ₩21,815 | ₩22,950 | ₩21,707 | ₩22,229 | +1.90% | 795.8만 |
|---|
| 2026.05.28 | ₩22,029 | ₩22,162 | ₩21,414 | ₩21,601 | -1.94% | 607.9만 |
|---|
| 2026.05.27 | ₩21,494 | ₩22,256 | ₩21,214 | ₩21,761 | +1.24% | 980.7만 |
|---|
| 2026.05.26 | ₩22,817 | ₩23,258 | ₩22,276 | ₩22,470 | -1.52% | 1013.8만 |
|---|
| 2026.05.22 | ₩23,645 | ₩23,912 | ₩22,643 | ₩23,284 | -1.53% | 1079.9만 |
|---|
| 2026.05.21 | ₩23,658 | ₩24,781 | ₩23,137 | ₩24,193 | +2.26% | 811.8만 |
|---|
| 2026.05.20 | ₩25,489 | ₩25,649 | ₩24,246 | ₩24,273 | -4.77% | 840.3만 |
|---|
| 2026.05.19 | ₩26,076 | ₩27,239 | ₩25,756 | ₩25,943 | -0.51% | 979.4만 |
|---|
| 2026.05.18 | ₩24,153 | ₩25,742 | ₩23,966 | ₩25,208 | +4.37% | 1485.8만 |
|---|
| 2026.05.15 | ₩22,683 | ₩23,859 | ₩22,616 | ₩23,832 | +5.06% | 1055.5만 |
|---|
| 2026.05.14 | ₩21,454 | ₩21,970 | ₩20,920 | ₩21,761 | +1.43% | 1061.2만 |
|---|
| 2026.05.13 | ₩22,456 | ₩23,151 | ₩20,719 | ₩21,574 | -3.93% | 1737.2만 |
|---|
| 2026.05.12 | ₩22,022 | ₩23,886 | ₩21,414 | ₩22,803 | +3.55% | 1390만 |
|---|
| 2026.05.11 | ₩24,153 | ₩24,767 | ₩21,214 | ₩21,655 | -10.34% | 1830.6만 |
|---|
| 2026.05.08 | ₩24,887 | ₩24,887 | ₩23,144 | ₩23,511 | -5.53% | 1582.7만 |
|---|
| 2026.05.07 | ₩26,103 | ₩26,851 | ₩24,981 | ₩25,555 | -2.10% | 1205.4만 |
|---|
| 2026.05.06 | ₩29,216 | ₩29,483 | ₩26,905 | ₩27,359 | -6.36% | 763.2만 |
|---|
| 2026.05.05 | ₩27,873 | ₩28,748 | ₩26,878 | ₩28,695 | +2.95% | 628.4만 |
|---|
| 2026.05.04 | ₩28,601 | ₩29,349 | ₩27,933 | ₩28,227 | -1.31% | 693.5만 |
|---|
| 2026.05.01 | ₩29,750 | ₩30,231 | ₩27,384 | ₩28,468 | -4.31% | 1012.4만 |
|---|
| 2026.04.30 | ₩31,407 | ₩32,155 | ₩29,376 | ₩29,910 | -4.76% | 839.7만 |
|---|
| 2026.04.29 | ₩30,952 | ₩31,827 | ₩30,819 | ₩31,366 | +1.34% | 671.5만 |
|---|
| 2026.04.28 | ₩31,073 | ₩31,393 | ₩29,837 | ₩30,859 | -0.69% | 833.6만 |
|---|
| 2026.04.27 | ₩31,500 | ₩32,809 | ₩30,071 | ₩30,365 | -3.60% | 930.9만 |
|---|
| 2026.04.24 | ₩31,340 | ₩31,727 | ₩29,723 | ₩30,792 | -1.75% | 969만 |
|---|
| 2026.04.23 | ₩30,959 | ₩32,002 | ₩29,483 | ₩31,193 | +0.76% | 1960만 |
|---|
| 2026.04.22 | ₩29,189 | ₩29,470 | ₩28,301 | ₩29,176 | -0.05% | 1073만 |
|---|
| 2026.04.21 | ₩28,334 | ₩29,463 | ₩28,200 | ₩29,282 | +3.35% | 922.7만 |
|---|
| 2026.04.20 | ₩27,038 | ₩28,962 | ₩26,504 | ₩28,374 | +4.94% | 1085.2만 |
|---|
| 2026.04.17 | ₩27,960 | ₩28,641 | ₩26,003 | ₩27,265 | -2.48% | 1542.4만 |
|---|
| 2026.04.16 | ₩28,294 | ₩30,056 | ₩28,294 | ₩29,042 | +2.64% | 1344.5만 |
|---|
| 2026.04.15 | ₩33,243 | ₩34,025 | ₩28,080 | ₩28,561 | -14.08% | 2425.2만 |
|---|
| 2026.04.14 | ₩35,107 | ₩35,641 | ₩33,010 | ₩33,718 | -3.96% | 1026.8만 |
|---|
| 2026.04.13 | ₩36,657 | ₩36,924 | ₩35,294 | ₩36,109 | -1.49% | 880.4만 |
|---|
| 2026.04.10 | ₩37,378 | ₩38,166 | ₩36,536 | ₩36,844 | -1.43% | 774.3만 |
|---|
| 2026.04.09 | ₩38,139 | ₩39,382 | ₩36,817 | ₩37,538 | -1.58% | 999.6만 |
|---|
| 2026.04.08 | ₩33,651 | ₩38,827 | ₩33,511 | ₩38,046 | +13.06% | 1096만 |
|---|
| 2026.04.07 | ₩37,431 | ₩39,248 | ₩37,044 | ₩37,338 | -0.25% | 1096.5만 |
|---|
| 2026.04.06 | ₩34,199 | ₩37,238 | ₩33,130 | ₩36,055 | +5.43% | 1213.1만 |
|---|
| 2026.04.02 | ₩33,998 | ₩34,790 | ₩32,943 | ₩34,532 | +1.57% | 999.7만 |
|---|
| 2026.04.01 | ₩31,580 | ₩32,415 | ₩30,825 | ₩31,153 | -1.35% | 768.9만 |
|---|
| 2026.03.31 | ₩34,887 | ₩34,920 | ₩32,529 | ₩32,849 | -5.84% | 907.1만 |
|---|
| 2026.03.30 | ₩34,112 | ₩36,777 | ₩33,865 | ₩36,149 | +5.97% | 722.8만 |
|---|
| 2026.03.27 | ₩33,504 | ₩35,307 | ₩33,501 | ₩34,880 | +4.11% | 903.6만 |
|---|
| 2026.03.26 | ₩31,513 | ₩33,090 | ₩31,086 | ₩33,023 | +4.79% | 944.3만 |
|---|
| 2026.03.25 | ₩30,178 | ₩30,979 | ₩29,162 | ₩30,832 | +2.17% | 970.2만 |
|---|
| 2026.03.24 | ₩32,408 | ₩32,435 | ₩30,578 | ₩31,300 | -3.42% | 952.3만 |
|---|
| 2026.03.23 | ₩33,096 | ₩33,116 | ₩30,819 | ₩31,647 | -4.38% | 1178.6만 |
|---|
| 2026.03.20 | ₩32,115 | ₩34,613 | ₩32,061 | ₩34,025 | +5.95% | 885.7만 |
|---|
| 2026.03.19 | ₩30,952 | ₩32,168 | ₩30,926 | ₩31,941 | +3.19% | 794.2만 |
|---|
| 2026.03.18 | ₩29,116 | ₩30,097 | ₩28,534 | ₩30,031 | +3.14% | 662.3만 |
|---|
| 2026.03.17 | ₩29,623 | ₩30,017 | ₩28,962 | ₩29,095 | -1.78% | 537.3만 |
|---|
| 2026.03.16 | ₩29,550 | ₩29,803 | ₩28,374 | ₩29,643 | +0.32% | 665.2만 |
|---|
| 2026.03.13 | ₩29,095 | ₩30,471 | ₩28,962 | ₩30,298 | +4.13% | 1019.8만 |
|---|
| 2026.03.12 | ₩28,314 | ₩29,746 | ₩28,147 | ₩29,697 | +4.88% | 844.9만 |
|---|
| 2026.03.11 | ₩28,761 | ₩28,802 | ₩26,704 | ₩27,933 | -2.88% | 1197.2만 |
|---|
| 2026.03.10 | ₩28,775 | ₩29,356 | ₩28,120 | ₩29,202 | +1.49% | 1126.6만 |
|---|
| 2026.03.09 | ₩30,565 | ₩31,841 | ₩28,842 | ₩29,282 | -4.20% | 1475.7만 |
|---|
| 2026.03.06 | ₩29,369 | ₩29,897 | ₩28,761 | ₩29,576 | +0.71% | 1199.1만 |
|---|
| 2026.03.05 | ₩28,868 | ₩29,162 | ₩27,886 | ₩28,334 | -1.85% | 989.1만 |
|---|
| 2026.03.04 | ₩29,510 | ₩29,991 | ₩27,881 | ₩28,241 | -4.30% | 1510.4만 |
|---|
| 2026.03.03 | ₩29,950 | ₩31,340 | ₩29,777 | ₩30,338 | +1.29% | 1498.2만 |
|---|
| 2026.03.02 | ₩30,638 | ₩30,926 | ₩28,611 | ₩28,788 | -6.04% | 1373.9만 |
|---|
| 2026.02.27 | ₩28,822 | ₩29,478 | ₩28,254 | ₩28,882 | +0.21% | 945.8만 |
|---|
| 2026.02.26 | ₩27,272 | ₩28,668 | ₩26,985 | ₩28,040 | +2.82% | 983.8만 |
|---|
| 2026.02.25 | ₩27,606 | ₩27,606 | ₩26,491 | ₩26,905 | -2.54% | 789.6만 |
|---|
| 2026.02.24 | ₩29,423 | ₩29,697 | ₩27,760 | ₩28,000 | -4.84% | 1143.2만 |
|---|
| 2026.02.23 | ₩28,374 | ₩30,157 | ₩28,321 | ₩29,376 | +3.53% | 1399.9만 |
|---|
| 2026.02.20 | ₩28,234 | ₩28,588 | ₩27,359 | ₩27,760 | -1.68% | 1669.8만 |
|---|
| 2026.02.19 | ₩28,361 | ₩28,774 | ₩27,279 | ₩27,746 | -2.17% | 1300.8만 |
|---|
| 2026.02.18 | ₩27,840 | ₩28,027 | ₩27,052 | ₩27,826 | -0.05% | 984.1만 |
|---|
| 2026.02.17 | ₩27,666 | ₩29,200 | ₩27,492 | ₩27,880 | +0.77% | 1324.1만 |
|---|
| 2026.02.13 | ₩27,426 | ₩27,840 | ₩26,157 | ₩26,998 | -1.56% | 1457.2만 |
|---|
| 2026.02.12 | ₩25,455 | ₩27,399 | ₩24,754 | ₩27,052 | +6.27% | 1336.6만 |
|---|
| 2026.02.11 | ₩25,716 | ₩26,703 | ₩24,714 | ₩25,702 | -0.05% | 1131.3만 |
|---|
| 2026.02.10 | ₩26,965 | ₩27,132 | ₩25,809 | ₩26,076 | -3.29% | 1242.1만 |
|---|
| 2026.02.09 | ₩28,080 | ₩28,434 | ₩26,551 | ₩27,105 | -3.47% | 1206.9만 |
|---|
| 2026.02.06 | ₩29,463 | ₩29,925 | ₩27,406 | ₩27,933 | -5.19% | 1283만 |
|---|
| 2026.02.05 | ₩30,044 | ₩31,380 | ₩29,323 | ₩30,017 | -0.09% | 1344.5만 |
|---|
| 2026.02.04 | ₩26,945 | ₩29,620 | ₩26,497 | ₩28,775 | +6.79% | 2216.9만 |
|---|
| 2026.02.03 | ₩26,450 | ₩27,773 | ₩25,903 | ₩26,744 | +1.11% | 2316.5만 |
|---|
| 2026.02.02 | ₩26,811 | ₩27,613 | ₩26,103 | ₩26,731 | -0.30% | 1380.8만 |
|---|
| 2026.01.30 | ₩26,344 | ₩26,724 | ₩24,473 | ₩25,702 | -2.43% | 2111만 |
|---|
| 2026.01.29 | ₩25,008 | ₩27,760 | ₩24,727 | ₩27,519 | +10.04% | 1469.4만 |
|---|
| 2026.01.28 | ₩25,729 | ₩25,903 | ₩24,941 | ₩25,796 | +0.26% | 1235.6만 |
|---|
| 2026.01.27 | ₩25,061 | ₩25,836 | ₩25,061 | ₩25,823 | +3.04% | 735.5만 |
|---|
| 2026.01.26 | ₩24,273 | ₩25,408 | ₩24,273 | ₩25,288 | +4.18% | 788.8만 |
|---|
| 2026.01.23 | ₩23,999 | ₩24,353 | ₩23,478 | ₩23,819 | -0.75% | 1284만 |
|---|
| 2026.01.22 | ₩25,502 | ₩25,809 | ₩23,765 | ₩23,779 | -6.76% | 1591.4만 |
|---|
| 2026.01.21 | ₩27,212 | ₩27,486 | ₩25,061 | ₩25,943 | -4.66% | 1849만 |
|---|
| 2026.01.20 | ₩26,370 | ₩27,733 | ₩26,197 | ₩27,532 | +4.41% | 1842.6만 |
|---|
| 2026.01.16 | ₩25,175 | ₩25,649 | ₩24,286 | ₩25,382 | +0.82% | 1046.7만 |
|---|
| 2026.01.15 | ₩24,981 | ₩25,356 | ₩24,500 | ₩25,288 | +1.23% | 900.4만 |
|---|
| 2026.01.14 | ₩24,807 | ₩25,742 | ₩24,687 | ₩25,195 | +1.56% | 1175.1만 |
|---|
| 2026.01.13 | ₩24,032 | ₩24,659 | ₩23,819 | ₩24,326 | +1.22% | 1001.9만 |
|---|
| 2026.01.12 | ₩24,981 | ₩25,340 | ₩23,525 | ₩24,139 | -3.37% | 1450.4만 |
|---|
| 2026.01.09 | ₩25,636 | ₩26,277 | ₩24,079 | ₩24,540 | -4.27% | 1501.9만 |
|---|
| 2026.01.08 | ₩26,584 | ₩27,006 | ₩25,489 | ₩25,609 | -3.67% | 1459.1만 |
|---|
| 2026.01.07 | ₩25,622 | ₩26,157 | ₩25,315 | ₩26,157 | +2.09% | 1400.7만 |
|---|
| 2026.01.06 | ₩24,527 | ₩26,397 | ₩24,353 | ₩25,929 | +5.72% | 2164.2만 |
|---|
| 2026.01.05 | ₩24,460 | ₩24,781 | ₩23,286 | ₩23,966 | -2.02% | 1827.9만 |
|---|
| 2026.01.02 | ₩23,405 | ₩25,836 | ₩23,351 | ₩25,529 | +9.08% | 2547.5만 |
|---|
| 2025.12.31 | ₩23,605 | ₩24,300 | ₩23,565 | ₩24,260 | +2.77% | 1464.3만 |
|---|
| 2025.12.30 | ₩23,111 | ₩23,831 | ₩22,897 | ₩23,779 | +2.89% | 2197.4만 |
|---|
| 2025.12.29 | ₩22,376 | ₩23,271 | ₩22,363 | ₩23,231 | +3.82% | 2119만 |
|---|
| 2025.12.26 | ₩20,933 | ₩21,908 | ₩20,619 | ₩21,815 | +4.21% | 1702.3만 |
|---|
| 2025.12.24 | ₩20,646 | ₩21,655 | ₩20,452 | ₩20,907 | +1.26% | 1486.1만 |
|---|
| 2025.12.23 | ₩20,573 | ₩21,134 | ₩20,359 | ₩20,880 | +1.49% | 1704.6만 |
|---|
| 2025.12.22 | ₩20,532 | ₩20,920 | ₩19,738 | ₩20,599 | +0.33% | 2462.8만 |
|---|
| 2025.12.19 | ₩23,137 | ₩24,467 | ₩22,977 | ₩23,859 | +3.12% | 1952.4만 |
|---|
| 2025.12.18 | ₩24,220 | ₩24,738 | ₩22,817 | ₩23,618 | -2.48% | 3066.7만 |
|---|
| 2025.12.17 | ₩23,391 | ₩25,462 | ₩22,723 | ₩25,355 | +8.40% | 3426.9만 |
|---|
| 2025.12.16 | ₩25,054 | ₩25,716 | ₩23,057 | ₩23,231 | -7.28% | 2949.9만 |
|---|
| 2025.12.15 | ₩25,428 | ₩25,622 | ₩23,992 | ₩24,740 | -2.71% | 3039.8만 |
|---|
| 2025.12.12 | ₩28,013 | ₩28,788 | ₩26,130 | ₩26,611 | -5.01% | 2210.3만 |
|---|
| 2025.12.11 | ₩27,893 | ₩28,922 | ₩27,853 | ₩28,134 | +0.86% | 1105.3만 |
|---|
| 2025.12.10 | ₩28,261 | ₩28,561 | ₩26,891 | ₩27,559 | -2.48% | 1405.2만 |
|---|
| 2025.12.09 | ₩29,389 | ₩29,614 | ₩27,426 | ₩28,347 | -3.55% | 1386.8만 |
|---|
| 2025.12.08 | ₩28,174 | ₩29,596 | ₩27,880 | ₩29,082 | +3.22% | 1166.1만 |
|---|
| 2025.12.05 | ₩27,492 | ₩27,639 | ₩26,784 | ₩27,239 | -0.92% | 1183.7만 |
|---|
| 2025.12.04 | ₩27,886 | ₩28,434 | ₩27,272 | ₩27,279 | -2.18% | 1358.3만 |
|---|
| 2025.12.03 | ₩30,378 | ₩30,498 | ₩28,120 | ₩28,267 | -6.95% | 2117.9만 |
|---|
| 2025.12.02 | ₩30,545 | ₩31,774 | ₩29,683 | ₩30,805 | +0.85% | 1527.6만 |
|---|
| 2025.12.01 | ₩31,293 | ₩31,322 | ₩30,127 | ₩30,605 | -2.20% | 1225.1만 |
|---|
| 2025.11.28 | ₩31,126 | ₩31,186 | ₩30,218 | ₩30,592 | -1.72% | 864.7만 |
|---|
| 2025.11.26 | ₩31,527 | ₩32,609 | ₩31,046 | ₩31,113 | -1.31% | 1455.2만 |
|---|
| 2025.11.25 | ₩32,996 | ₩34,292 | ₩32,048 | ₩32,208 | -2.39% | 1932.4만 |
|---|
| 2025.11.24 | ₩35,481 | ₩35,668 | ₩31,734 | ₩32,502 | -8.40% | 2548.9만 |
|---|
| 2025.11.21 | ₩35,548 | ₩38,941 | ₩35,428 | ₩37,538 | +5.60% | 2516.2만 |
|---|
| 2025.11.20 | ₩33,404 | ₩36,877 | ₩31,006 | ₩36,817 | +10.22% | 3246.9만 |
|---|
| 2025.11.19 | ₩34,893 | ₩36,229 | ₩33,905 | ₩35,241 | +1.00% | 1559.1만 |
|---|
| 2025.11.18 | ₩35,080 | ₩37,004 | ₩34,452 | ₩35,775 | +1.98% | 2049.7만 |
|---|
| 2025.11.17 | ₩36,202 | ₩36,202 | ₩31,847 | ₩34,426 | -4.91% | 2364.2만 |
|---|
| 2025.11.14 | ₩38,447 | ₩39,034 | ₩33,841 | ₩35,227 | -8.37% | 2745만 |
|---|
| 2025.11.13 | ₩32,569 | ₩36,436 | ₩32,355 | ₩35,628 | +9.39% | 1997.3만 |
|---|
| 2025.11.12 | ₩29,870 | ₩32,008 | ₩29,857 | ₩31,447 | +5.28% | 1063.5만 |
|---|
| 2025.11.11 | ₩30,218 | ₩31,179 | ₩29,830 | ₩30,218 | 0.00% | 1120.2만 |
|---|
| 2025.11.10 | ₩30,345 | ₩31,205 | ₩28,815 | ₩29,456 | -2.93% | 1941.5만 |
|---|
| 2025.11.07 | ₩30,658 | ₩32,778 | ₩30,658 | ₩31,767 | +3.62% | 2242.1만 |
|---|
| 2025.11.06 | ₩27,693 | ₩30,859 | ₩27,025 | ₩29,563 | +6.75% | 2548.5만 |
|---|
| 2025.11.05 | ₩29,002 | ₩30,538 | ₩27,093 | ₩27,639 | -4.70% | 1887.5만 |
|---|
| 2025.11.04 | ₩28,868 | ₩30,097 | ₩28,200 | ₩30,044 | +4.07% | 1938.3만 |
|---|
| 2025.11.03 | ₩28,815 | ₩29,069 | ₩26,551 | ₩27,225 | -5.52% | 1830.2만 |
|---|
| 2025.10.31 | ₩30,097 | ₩30,533 | ₩28,561 | ₩28,735 | -4.53% | 1783.5만 |
|---|
| 2025.10.30 | ₩29,670 | ₩31,061 | ₩29,176 | ₩31,006 | +4.50% | 1443.6만 |
|---|
| 2025.10.29 | ₩28,241 | ₩29,470 | ₩27,853 | ₩28,414 | +0.61% | 1491.8만 |
|---|
| 2025.10.28 | ₩29,242 | ₩29,657 | ₩27,720 | ₩28,494 | -2.56% | 2527.2만 |
|---|
| 2025.10.27 | ₩31,420 | ₩31,567 | ₩28,428 | ₩29,523 | -6.04% | 2534.1만 |
|---|
| 2025.10.24 | ₩30,525 | ₩32,782 | ₩29,912 | ₩32,315 | +5.86% | 1953만 |
|---|
| 2025.10.23 | ₩34,412 | ₩35,301 | ₩30,191 | ₩30,258 | -12.07% | 3313.2만 |
|---|
| 2025.10.22 | ₩31,066 | ₩33,076 | ₩30,779 | ₩31,727 | +2.13% | 2810.8만 |
|---|
| 2025.10.21 | ₩30,699 | ₩31,240 | ₩30,251 | ₩31,139 | +1.44% | 1033.2만 |
|---|
| 2025.10.20 | ₩31,059 | ₩31,500 | ₩30,178 | ₩30,498 | -1.81% | 1301.4만 |
|---|
| 2025.10.17 | ₩33,764 | ₩34,065 | ₩31,340 | ₩31,620 | -6.35% | 2012.2만 |
|---|
| 2025.10.16 | ₩32,342 | ₩34,386 | ₩31,700 | ₩33,263 | +2.85% | 1617.5만 |
|---|
| 2025.10.15 | ₩32,382 | ₩33,664 | ₩31,500 | ₩32,262 | -0.37% | 1477만 |
|---|
| 2025.10.14 | ₩33,624 | ₩34,903 | ₩32,462 | ₩33,223 | -1.19% | 1774만 |
|---|
| 2025.10.13 | ₩34,386 | ₩35,027 | ₩32,061 | ₩32,221 | -6.29% | 2060.9만 |
|---|
| 2025.10.10 | ₩32,662 | ₩36,429 | ₩31,660 | ₩36,189 | +10.80% | 2650.9만 |
|---|