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 | ₩22,147 | ₩22,468 | ₩21,399 | ₩22,080 | -0.30% | 718.6만 |
| 2026.10.08 | ₩23,123 | ₩23,871 | ₩22,929 | ₩23,029 | -0.40% | 551.1만 |
| 2026.10.07 | ₩22,615 | ₩23,096 | ₩22,175 | ₩22,708 | +0.41% | 458.4만 |
| 2026.10.06 | ₩22,214 | ₩22,615 | ₩22,040 | ₩22,374 | +0.72% | 392.1만 |
| 2026.10.05 | ₩23,804 | ₩24,326 | ₩22,234 | ₩22,561 | -5.22% | 520만 |
| 2026.10.02 | ₩25,148 | ₩25,208 | ₩23,029 | ₩23,604 | -6.14% | 706만 |
| 2026.10.01 | ₩25,756 | ₩26,050 | ₩25,208 | ₩25,996 | +0.93% | 346.5만 |
| 2026.09.30 | ₩26,344 | ₩27,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,930 |
| -1.57% |
| 347.8만 |
| 2026.09.29 | ₩25,448 | ₩26,371 | ₩25,368 | ₩26,184 | +2.89% | 276.2만 |
|---|
| 2026.09.28 | ₩24,192 | ₩25,609 | ₩24,005 | ₩25,529 | +5.52% | 331만 |
|---|
| 2026.09.25 | ₩22,134 | ₩24,192 | ₩21,880 | ₩23,671 | +6.94% | 623.7만 |
|---|
| 2026.09.24 | ₩23,016 | ₩23,210 | ₩22,301 | ₩22,949 | -0.29% | 544.1만 |
|---|
| 2026.09.23 | ₩22,708 | ₩22,976 | ₩21,907 | ₩22,682 | -0.12% | 482.3만 |
|---|
| 2026.09.22 | ₩22,842 | ₩23,564 | ₩22,630 | ₩22,842 | 0.00% | 426.1만 |
|---|
| 2026.09.21 | ₩23,751 | ₩23,818 | ₩22,849 | ₩23,270 | -2.03% | 559.1만 |
|---|
| 2026.09.18 | ₩24,072 | ₩25,195 | ₩23,858 | ₩24,727 | +2.72% | 522.6만 |
|---|
| 2026.09.17 | ₩24,286 | ₩24,894 | ₩23,337 | ₩24,500 | +0.88% | 612.4만 |
|---|
| 2026.09.16 | ₩25,649 | ₩26,077 | ₩24,626 | ₩25,636 | -0.05% | 928.2만 |
|---|
| 2026.09.15 | ₩25,555 | ₩26,204 | ₩25,034 | ₩25,849 | +1.15% | 575.3만 |
|---|
| 2026.09.14 | ₩25,382 | ₩25,756 | ₩24,339 | ₩25,489 | +0.42% | 491.8만 |
|---|
| 2026.09.11 | ₩24,807 | ₩25,121 | ₩24,167 | ₩24,606 | -0.81% | 473.4만 |
|---|
| 2026.09.10 | ₩25,275 | ₩25,636 | ₩24,112 | ₩24,860 | -1.64% | 566.8만 |
|---|
| 2026.09.09 | ₩24,219 | ₩24,365 | ₩23,337 | ₩24,286 | +0.28% | 559.7만 |
|---|
| 2026.09.08 | ₩25,876 | ₩26,077 | ₩23,791 | ₩24,246 | -6.30% | 735.9만 |
|---|
| 2026.09.04 | ₩25,288 | ₩26,665 | ₩24,994 | ₩26,344 | +4.18% | 730.8만 |
|---|
| 2026.09.03 | ₩25,074 | ₩25,074 | ₩22,401 | ₩23,524 | -6.18% | 1305.6만 |
|---|
| 2026.09.02 | ₩26,050 | ₩27,440 | ₩25,916 | ₩26,397 | +1.33% | 491.8만 |
|---|
| 2026.09.01 | ₩25,863 | ₩26,945 | ₩25,649 | ₩26,518 | +2.53% | 552.7만 |
|---|
| 2026.08.31 | ₩28,229 | ₩28,229 | ₩24,767 | ₩24,941 | -11.65% | 943.1만 |
|---|
| 2026.08.28 | ₩26,705 | ₩28,523 | ₩26,451 | ₩27,961 | +4.70% | 406.5만 |
|---|
| 2026.08.27 | ₩28,549 | ₩28,576 | ₩26,899 | ₩27,079 | -5.15% | 548.1만 |
|---|
| 2026.08.26 | ₩28,603 | ₩29,044 | ₩27,574 | ₩28,523 | -0.28% | 432.1만 |
|---|
| 2026.08.25 | ₩27,881 | ₩27,975 | ₩26,745 | ₩27,841 | -0.14% | 430.6만 |
|---|
| 2026.08.24 | ₩26,170 | ₩28,098 | ₩25,983 | ₩28,001 | +7.00% | 377.8만 |
|---|
| 2026.08.21 | ₩28,188 | ₩28,670 | ₩25,420 | ₩26,037 | -7.63% | 866만 |
|---|
| 2026.08.20 | ₩28,803 | ₩29,966 | ₩28,616 | ₩28,950 | +0.51% | 387.8만 |
|---|
| 2026.08.19 | ₩30,233 | ₩30,815 | ₩27,941 | ₩28,015 | -7.34% | 508.9만 |
|---|
| 2026.08.18 | ₩31,249 | ₩31,610 | ₩29,953 | ₩30,621 | -2.01% | 404.3만 |
|---|
| 2026.08.17 | ₩29,906 | ₩30,474 | ₩29,091 | ₩30,153 | +0.83% | 288.4만 |
|---|
| 2026.08.14 | ₩29,625 | ₩30,888 | ₩28,041 | ₩29,619 | -0.02% | 1224.8만 |
|---|
| 2026.08.13 | ₩32,546 | ₩32,960 | ₩29,712 | ₩30,006 | -7.80% | 386.4만 |
|---|
| 2026.08.12 | ₩31,075 | ₩33,221 | ₩30,982 | ₩32,506 | +4.60% | 246.7만 |
|---|
| 2026.08.11 | ₩31,463 | ₩32,111 | ₩30,848 | ₩31,503 | +0.13% | 299.7만 |
|---|
| 2026.08.10 | ₩32,673 | ₩32,719 | ₩31,623 | ₩31,864 | -2.47% | 268.5만 |
|---|
| 2026.08.07 | ₩33,615 | ₩33,836 | ₩31,182 | ₩32,278 | -3.98% | 413만 |
|---|
| 2026.08.06 | ₩34,698 | ₩35,045 | ₩33,495 | ₩34,203 | -1.43% | 306.5만 |
|---|
| 2026.08.05 | ₩33,361 | ₩34,036 | ₩32,679 | ₩33,815 | +1.36% | 348.2만 |
|---|
| 2026.08.04 | ₩33,314 | ₩34,015 | ₩32,171 | ₩32,613 | -2.11% | 405.5만 |
|---|
| 2026.08.03 | ₩36,288 | ₩36,408 | ₩33,120 | ₩33,722 | -7.07% | 408.5만 |
|---|
| 2026.07.31 | ₩36,555 | ₩38,427 | ₩35,234 | ₩36,221 | -0.91% | 405.4만 |
|---|
| 2026.07.30 | ₩38,393 | ₩38,774 | ₩36,235 | ₩36,783 | -4.19% | 530.8만 |
|---|
| 2026.07.29 | ₩37,411 | ₩39,777 | ₩36,983 | ₩39,590 | +5.82% | 488.9만 |
|---|
| 2026.07.28 | ₩37,785 | ₩38,948 | ₩36,475 | ₩37,371 | -1.10% | 491만 |
|---|
| 2026.07.27 | ₩35,941 | ₩38,038 | ₩35,112 | ₩36,903 | +2.68% | 556.5만 |
|---|
| 2026.07.24 | ₩34,323 | ₩37,424 | ₩33,869 | ₩36,048 | +5.02% | 1101.4만 |
|---|
| 2026.07.23 | ₩31,543 | ₩35,119 | ₩31,383 | ₩34,564 | +9.58% | 1352.8만 |
|---|
| 2026.07.22 | ₩26,558 | ₩26,920 | ₩25,930 | ₩26,785 | +0.86% | 469.2만 |
|---|
| 2026.07.21 | ₩27,246 | ₩27,440 | ₩25,335 | ₩26,090 | -4.24% | 451.2만 |
|---|
| 2026.07.20 | ₩25,235 | ₩27,487 | ₩25,195 | ₩27,453 | +8.79% | 520.5만 |
|---|
| 2026.07.17 | ₩25,809 | ₩26,384 | ₩25,328 | ₩25,916 | +0.41% | 609.4만 |
|---|
| 2026.07.16 | ₩24,473 | ₩25,348 | ₩24,112 | ₩24,620 | +0.60% | 872.5만 |
|---|
| 2026.07.15 | ₩23,591 | ₩24,667 | ₩22,749 | ₩24,219 | +2.66% | 602.5만 |
|---|
| 2026.07.14 | ₩23,617 | ₩24,165 | ₩23,256 | ₩24,005 | +1.64% | 590.1만 |
|---|
| 2026.07.13 | ₩23,043 | ₩24,526 | ₩22,962 | ₩24,152 | +4.81% | 661.2만 |
|---|
| 2026.07.10 | ₩22,388 | ₩23,250 | ₩22,106 | ₩22,695 | +1.37% | 772.7만 |
|---|
| 2026.07.09 | ₩24,419 | ₩24,767 | ₩22,682 | ₩22,829 | -6.51% | 647.8만 |
|---|
| 2026.07.08 | ₩23,744 | ₩24,780 | ₩23,744 | ₩24,393 | +2.73% | 531.3만 |
|---|
| 2026.07.07 | ₩21,907 | ₩23,444 | ₩21,653 | ₩23,323 | +6.47% | 712.1만 |
|---|
| 2026.07.06 | ₩24,433 | ₩25,315 | ₩21,592 | ₩21,626 | -11.49% | 939.1만 |
|---|
| 2026.07.02 | ₩21,345 | ₩25,342 | ₩20,971 | ₩24,967 | +16.97% | 1443.8만 |
|---|
| 2026.07.01 | ₩22,054 | ₩22,414 | ₩20,877 | ₩21,666 | -1.76% | 1025만 |
|---|
| 2026.06.30 | ₩23,791 | ₩23,791 | ₩21,733 | ₩22,227 | -6.57% | 925.1만 |
|---|
| 2026.06.29 | ₩27,560 | ₩27,908 | ₩22,936 | ₩23,163 | -15.96% | 844.5만 |
|---|
| 2026.06.26 | ₩29,258 | ₩29,525 | ₩26,631 | ₩27,935 | -4.52% | 584.5만 |
|---|
| 2026.06.25 | ₩28,536 | ₩29,111 | ₩27,935 | ₩28,509 | -0.09% | 419.1만 |
|---|
| 2026.06.24 | ₩27,828 | ₩28,823 | ₩27,166 | ₩28,483 | +2.35% | 482.8만 |
|---|
| 2026.06.23 | ₩26,237 | ₩27,892 | ₩26,224 | ₩27,574 | +5.09% | 539만 |
|---|
| 2026.06.22 | ₩25,996 | ₩26,037 | ₩23,504 | ₩24,713 | -4.94% | 902만 |
|---|
| 2026.06.18 | ₩25,609 | ₩27,320 | ₩25,021 | ₩25,275 | -1.30% | 682.8만 |
|---|
| 2026.06.17 | ₩25,174 | ₩26,103 | ₩24,673 | ₩25,783 | +2.42% | 768.2만 |
|---|
| 2026.06.16 | ₩24,847 | ₩25,248 | ₩23,885 | ₩24,767 | -0.32% | 743.4만 |
|---|
| 2026.06.15 | ₩23,911 | ₩24,500 | ₩23,484 | ₩24,005 | +0.39% | 939.8만 |
|---|
| 2026.06.12 | ₩25,515 | ₩27,106 | ₩24,540 | ₩24,553 | -3.77% | 1182.2만 |
|---|
| 2026.06.11 | ₩27,119 | ₩28,215 | ₩24,446 | ₩25,529 | -5.86% | 950.9만 |
|---|
| 2026.06.10 | ₩26,812 | ₩28,790 | ₩26,057 | ₩28,095 | +4.79% | 891.1만 |
|---|
| 2026.06.09 | ₩24,379 | ₩27,575 | ₩23,484 | ₩26,117 | +7.13% | 967.4만 |
|---|
| 2026.06.08 | ₩26,397 | ₩26,558 | ₩24,072 | ₩24,620 | -6.73% | 885.8만 |
|---|
| 2026.06.05 | ₩23,711 | ₩27,360 | ₩23,243 | ₩27,092 | +14.26% | 853.1만 |
|---|
| 2026.06.04 | ₩23,778 | ₩24,085 | ₩23,083 | ₩23,938 | +0.67% | 587.3만 |
|---|
| 2026.06.03 | ₩23,898 | ₩24,192 | ₩22,281 | ₩23,363 | -2.24% | 792.9만 |
|---|
| 2026.06.02 | ₩24,032 | ₩24,526 | ₩23,297 | ₩23,350 | -2.84% | 672만 |
|---|
| 2026.06.01 | ₩23,069 | ₩24,299 | ₩22,869 | ₩24,259 | +5.16% | 672.2만 |
|---|
| 2026.05.29 | ₩21,826 | ₩22,962 | ₩21,718 | ₩22,241 | +1.90% | 795.8만 |
|---|
| 2026.05.28 | ₩22,040 | ₩22,174 | ₩21,425 | ₩21,612 | -1.94% | 607.9만 |
|---|
| 2026.05.27 | ₩21,506 | ₩22,267 | ₩21,225 | ₩21,773 | +1.24% | 980.7만 |
|---|
| 2026.05.26 | ₩22,829 | ₩23,270 | ₩22,287 | ₩22,481 | -1.52% | 1013.8만 |
|---|
| 2026.05.22 | ₩23,657 | ₩23,925 | ₩22,655 | ₩23,297 | -1.53% | 1079.9만 |
|---|
| 2026.05.21 | ₩23,671 | ₩24,794 | ₩23,150 | ₩24,205 | +2.26% | 811.8만 |
|---|
| 2026.05.20 | ₩25,502 | ₩25,662 | ₩24,259 | ₩24,286 | -4.77% | 840.3만 |
|---|
| 2026.05.19 | ₩26,090 | ₩27,253 | ₩25,769 | ₩25,956 | -0.51% | 979.4만 |
|---|
| 2026.05.18 | ₩24,165 | ₩25,756 | ₩23,978 | ₩25,221 | +4.37% | 1485.8만 |
|---|
| 2026.05.15 | ₩22,695 | ₩23,871 | ₩22,628 | ₩23,845 | +5.06% | 1055.5만 |
|---|
| 2026.05.14 | ₩21,465 | ₩21,981 | ₩20,931 | ₩21,773 | +1.43% | 1061.2만 |
|---|
| 2026.05.13 | ₩22,468 | ₩23,163 | ₩20,730 | ₩21,586 | -3.93% | 1737.2만 |
|---|
| 2026.05.12 | ₩22,034 | ₩23,898 | ₩21,425 | ₩22,815 | +3.55% | 1390만 |
|---|
| 2026.05.11 | ₩24,165 | ₩24,780 | ₩21,225 | ₩21,666 | -10.34% | 1830.6만 |
|---|
| 2026.05.08 | ₩24,900 | ₩24,900 | ₩23,156 | ₩23,524 | -5.53% | 1582.7만 |
|---|
| 2026.05.07 | ₩26,117 | ₩26,865 | ₩24,994 | ₩25,569 | -2.10% | 1205.4만 |
|---|
| 2026.05.06 | ₩29,231 | ₩29,498 | ₩26,919 | ₩27,373 | -6.36% | 763.2만 |
|---|
| 2026.05.05 | ₩27,888 | ₩28,763 | ₩26,892 | ₩28,710 | +2.95% | 628.4만 |
|---|
| 2026.05.04 | ₩28,616 | ₩29,365 | ₩27,948 | ₩28,242 | -1.31% | 693.5만 |
|---|
| 2026.05.01 | ₩29,766 | ₩30,247 | ₩27,399 | ₩28,483 | -4.31% | 1012.4만 |
|---|
| 2026.04.30 | ₩31,423 | ₩32,171 | ₩29,391 | ₩29,926 | -4.76% | 839.7만 |
|---|
| 2026.04.29 | ₩30,969 | ₩31,844 | ₩30,835 | ₩31,383 | +1.34% | 671.5만 |
|---|
| 2026.04.28 | ₩31,089 | ₩31,410 | ₩29,853 | ₩30,875 | -0.69% | 833.6만 |
|---|
| 2026.04.27 | ₩31,517 | ₩32,826 | ₩30,086 | ₩30,380 | -3.60% | 930.9만 |
|---|
| 2026.04.24 | ₩31,356 | ₩31,744 | ₩29,739 | ₩30,808 | -1.75% | 969만 |
|---|
| 2026.04.23 | ₩30,975 | ₩32,019 | ₩29,498 | ₩31,209 | +0.76% | 1960만 |
|---|
| 2026.04.22 | ₩29,204 | ₩29,485 | ₩28,315 | ₩29,191 | -0.05% | 1073만 |
|---|
| 2026.04.21 | ₩28,349 | ₩29,478 | ₩28,215 | ₩29,298 | +3.35% | 922.7만 |
|---|
| 2026.04.20 | ₩27,052 | ₩28,977 | ₩26,518 | ₩28,389 | +4.94% | 1085.2만 |
|---|
| 2026.04.17 | ₩27,975 | ₩28,656 | ₩26,017 | ₩27,280 | -2.48% | 1542.4만 |
|---|
| 2026.04.16 | ₩28,309 | ₩30,072 | ₩28,309 | ₩29,057 | +2.64% | 1344.5만 |
|---|
| 2026.04.15 | ₩33,261 | ₩34,043 | ₩28,095 | ₩28,576 | -14.08% | 2425.2만 |
|---|
| 2026.04.14 | ₩35,125 | ₩35,660 | ₩33,027 | ₩33,735 | -3.96% | 1026.8만 |
|---|
| 2026.04.13 | ₩36,676 | ₩36,943 | ₩35,312 | ₩36,128 | -1.49% | 880.4만 |
|---|
| 2026.04.10 | ₩37,398 | ₩38,186 | ₩36,555 | ₩36,863 | -1.43% | 774.3만 |
|---|
| 2026.04.09 | ₩38,159 | ₩39,402 | ₩36,836 | ₩37,558 | -1.58% | 999.6만 |
|---|
| 2026.04.08 | ₩33,668 | ₩38,848 | ₩33,528 | ₩38,066 | +13.06% | 1096만 |
|---|
| 2026.04.07 | ₩37,451 | ₩39,269 | ₩37,063 | ₩37,357 | -0.25% | 1096.5만 |
|---|
| 2026.04.06 | ₩34,216 | ₩37,257 | ₩33,147 | ₩36,074 | +5.43% | 1213.1만 |
|---|
| 2026.04.02 | ₩34,016 | ₩34,809 | ₩32,960 | ₩34,551 | +1.57% | 999.7만 |
|---|
| 2026.04.01 | ₩31,597 | ₩32,432 | ₩30,842 | ₩31,169 | -1.35% | 768.9만 |
|---|
| 2026.03.31 | ₩34,905 | ₩34,938 | ₩32,546 | ₩32,867 | -5.84% | 907.1만 |
|---|
| 2026.03.30 | ₩34,130 | ₩36,796 | ₩33,882 | ₩36,168 | +5.97% | 722.8만 |
|---|
| 2026.03.27 | ₩33,521 | ₩35,326 | ₩33,519 | ₩34,898 | +4.11% | 903.6만 |
|---|
| 2026.03.26 | ₩31,530 | ₩33,107 | ₩31,102 | ₩33,040 | +4.79% | 944.3만 |
|---|
| 2026.03.25 | ₩30,193 | ₩30,995 | ₩29,178 | ₩30,848 | +2.17% | 970.2만 |
|---|
| 2026.03.24 | ₩32,425 | ₩32,452 | ₩30,594 | ₩31,316 | -3.42% | 952.3만 |
|---|
| 2026.03.23 | ₩33,114 | ₩33,134 | ₩30,835 | ₩31,664 | -4.38% | 1178.6만 |
|---|
| 2026.03.20 | ₩32,131 | ₩34,631 | ₩32,078 | ₩34,043 | +5.95% | 885.7만 |
|---|
| 2026.03.19 | ₩30,969 | ₩32,185 | ₩30,942 | ₩31,958 | +3.19% | 794.2만 |
|---|
| 2026.03.18 | ₩29,131 | ₩30,113 | ₩28,549 | ₩30,046 | +3.14% | 662.3만 |
|---|
| 2026.03.17 | ₩29,639 | ₩30,033 | ₩28,977 | ₩29,111 | -1.78% | 537.3만 |
|---|
| 2026.03.16 | ₩29,565 | ₩29,819 | ₩28,389 | ₩29,659 | +0.32% | 665.2만 |
|---|
| 2026.03.13 | ₩29,111 | ₩30,487 | ₩28,977 | ₩30,314 | +4.13% | 1019.8만 |
|---|
| 2026.03.12 | ₩28,329 | ₩29,762 | ₩28,162 | ₩29,712 | +4.88% | 844.9만 |
|---|
| 2026.03.11 | ₩28,777 | ₩28,817 | ₩26,718 | ₩27,948 | -2.88% | 1197.2만 |
|---|
| 2026.03.10 | ₩28,790 | ₩29,371 | ₩28,135 | ₩29,218 | +1.49% | 1126.6만 |
|---|
| 2026.03.09 | ₩30,581 | ₩31,857 | ₩28,857 | ₩29,298 | -4.20% | 1475.7만 |
|---|
| 2026.03.06 | ₩29,385 | ₩29,913 | ₩28,777 | ₩29,592 | +0.71% | 1199.1만 |
|---|
| 2026.03.05 | ₩28,883 | ₩29,178 | ₩27,901 | ₩28,349 | -1.85% | 989.1만 |
|---|
| 2026.03.04 | ₩29,525 | ₩30,006 | ₩27,896 | ₩28,255 | -4.30% | 1510.4만 |
|---|
| 2026.03.03 | ₩29,966 | ₩31,356 | ₩29,792 | ₩30,354 | +1.29% | 1498.2만 |
|---|
| 2026.03.02 | ₩30,654 | ₩30,942 | ₩28,626 | ₩28,803 | -6.04% | 1373.9만 |
|---|
| 2026.02.27 | ₩28,837 | ₩29,493 | ₩28,269 | ₩28,897 | +0.21% | 945.8만 |
|---|
| 2026.02.26 | ₩27,286 | ₩28,683 | ₩26,999 | ₩28,055 | +2.82% | 983.8만 |
|---|
| 2026.02.25 | ₩27,620 | ₩27,620 | ₩26,504 | ₩26,919 | -2.54% | 789.6만 |
|---|
| 2026.02.24 | ₩29,438 | ₩29,712 | ₩27,774 | ₩28,015 | -4.84% | 1143.2만 |
|---|
| 2026.02.23 | ₩28,389 | ₩30,173 | ₩28,335 | ₩29,391 | +3.53% | 1399.9만 |
|---|
| 2026.02.20 | ₩28,249 | ₩28,603 | ₩27,373 | ₩27,774 | -1.68% | 1669.8만 |
|---|
| 2026.02.19 | ₩28,376 | ₩28,789 | ₩27,293 | ₩27,761 | -2.17% | 1300.8만 |
|---|
| 2026.02.18 | ₩27,854 | ₩28,041 | ₩27,066 | ₩27,841 | -0.05% | 984.1만 |
|---|
| 2026.02.17 | ₩27,681 | ₩29,215 | ₩27,507 | ₩27,894 | +0.77% | 1324.1만 |
|---|
| 2026.02.13 | ₩27,440 | ₩27,854 | ₩26,170 | ₩27,012 | -1.56% | 1457.2만 |
|---|
| 2026.02.12 | ₩25,469 | ₩27,413 | ₩24,767 | ₩27,066 | +6.27% | 1336.6만 |
|---|
| 2026.02.11 | ₩25,729 | ₩26,717 | ₩24,727 | ₩25,716 | -0.05% | 1131.3만 |
|---|
| 2026.02.10 | ₩26,979 | ₩27,146 | ₩25,823 | ₩26,090 | -3.29% | 1242.1만 |
|---|
| 2026.02.09 | ₩28,095 | ₩28,449 | ₩26,565 | ₩27,119 | -3.47% | 1206.9만 |
|---|
| 2026.02.06 | ₩29,478 | ₩29,941 | ₩27,420 | ₩27,948 | -5.19% | 1283만 |
|---|
| 2026.02.05 | ₩30,060 | ₩31,396 | ₩29,338 | ₩30,033 | -0.09% | 1344.5만 |
|---|
| 2026.02.04 | ₩26,959 | ₩29,636 | ₩26,511 | ₩28,790 | +6.79% | 2216.9만 |
|---|
| 2026.02.03 | ₩26,464 | ₩27,787 | ₩25,916 | ₩26,758 | +1.11% | 2316.5만 |
|---|
| 2026.02.02 | ₩26,825 | ₩27,627 | ₩26,117 | ₩26,745 | -0.30% | 1380.8만 |
|---|
| 2026.01.30 | ₩26,357 | ₩26,738 | ₩24,486 | ₩25,716 | -2.43% | 2111만 |
|---|
| 2026.01.29 | ₩25,021 | ₩27,774 | ₩24,740 | ₩27,534 | +10.04% | 1469.4만 |
|---|
| 2026.01.28 | ₩25,743 | ₩25,916 | ₩24,954 | ₩25,809 | +0.26% | 1235.6만 |
|---|
| 2026.01.27 | ₩25,074 | ₩25,849 | ₩25,074 | ₩25,836 | +3.04% | 735.5만 |
|---|
| 2026.01.26 | ₩24,286 | ₩25,422 | ₩24,286 | ₩25,301 | +4.18% | 788.8만 |
|---|
| 2026.01.23 | ₩24,012 | ₩24,366 | ₩23,490 | ₩23,831 | -0.75% | 1284만 |
|---|
| 2026.01.22 | ₩25,515 | ₩25,823 | ₩23,778 | ₩23,791 | -6.76% | 1591.4만 |
|---|
| 2026.01.21 | ₩27,226 | ₩27,500 | ₩25,074 | ₩25,956 | -4.66% | 1849만 |
|---|
| 2026.01.20 | ₩26,384 | ₩27,747 | ₩26,210 | ₩27,547 | +4.41% | 1842.6만 |
|---|
| 2026.01.16 | ₩25,188 | ₩25,662 | ₩24,299 | ₩25,395 | +0.82% | 1046.7만 |
|---|
| 2026.01.15 | ₩24,994 | ₩25,370 | ₩24,513 | ₩25,301 | +1.23% | 900.4만 |
|---|
| 2026.01.14 | ₩24,820 | ₩25,756 | ₩24,700 | ₩25,208 | +1.56% | 1175.1만 |
|---|
| 2026.01.13 | ₩24,045 | ₩24,672 | ₩23,831 | ₩24,339 | +1.22% | 1001.9만 |
|---|
| 2026.01.12 | ₩24,994 | ₩25,354 | ₩23,537 | ₩24,152 | -3.37% | 1450.4만 |
|---|
| 2026.01.09 | ₩25,649 | ₩26,291 | ₩24,092 | ₩24,553 | -4.27% | 1501.9만 |
|---|
| 2026.01.08 | ₩26,598 | ₩27,020 | ₩25,502 | ₩25,622 | -3.67% | 1459.1만 |
|---|
| 2026.01.07 | ₩25,636 | ₩26,170 | ₩25,328 | ₩26,170 | +2.09% | 1400.7만 |
|---|
| 2026.01.06 | ₩24,540 | ₩26,411 | ₩24,366 | ₩25,943 | +5.72% | 2164.2만 |
|---|
| 2026.01.05 | ₩24,473 | ₩24,794 | ₩23,298 | ₩23,978 | -2.02% | 1827.9만 |
|---|
| 2026.01.02 | ₩23,417 | ₩25,849 | ₩23,363 | ₩25,542 | +9.08% | 2547.5만 |
|---|
| 2025.12.31 | ₩23,617 | ₩24,312 | ₩23,577 | ₩24,272 | +2.77% | 1464.3만 |
|---|
| 2025.12.30 | ₩23,123 | ₩23,843 | ₩22,909 | ₩23,791 | +2.89% | 2197.4만 |
|---|
| 2025.12.29 | ₩22,388 | ₩23,283 | ₩22,374 | ₩23,243 | +3.82% | 2119만 |
|---|
| 2025.12.26 | ₩20,944 | ₩21,920 | ₩20,630 | ₩21,826 | +4.21% | 1702.3만 |
|---|
| 2025.12.24 | ₩20,657 | ₩21,666 | ₩20,463 | ₩20,917 | +1.26% | 1486.1만 |
|---|
| 2025.12.23 | ₩20,583 | ₩21,145 | ₩20,369 | ₩20,891 | +1.49% | 1704.6만 |
|---|
| 2025.12.22 | ₩20,543 | ₩20,931 | ₩19,748 | ₩20,610 | +0.33% | 2462.8만 |
|---|
| 2025.12.19 | ₩23,150 | ₩24,479 | ₩22,989 | ₩23,871 | +3.12% | 1952.4만 |
|---|
| 2025.12.18 | ₩24,232 | ₩24,751 | ₩22,829 | ₩23,631 | -2.48% | 3066.7만 |
|---|
| 2025.12.17 | ₩23,404 | ₩25,475 | ₩22,735 | ₩25,368 | +8.40% | 3426.9만 |
|---|
| 2025.12.16 | ₩25,068 | ₩25,729 | ₩23,069 | ₩23,243 | -7.28% | 2949.9만 |
|---|
| 2025.12.15 | ₩25,442 | ₩25,636 | ₩24,005 | ₩24,753 | -2.71% | 3039.8만 |
|---|
| 2025.12.12 | ₩28,028 | ₩28,803 | ₩26,144 | ₩26,625 | -5.01% | 2210.3만 |
|---|
| 2025.12.11 | ₩27,908 | ₩28,937 | ₩27,868 | ₩28,148 | +0.86% | 1105.3만 |
|---|
| 2025.12.10 | ₩28,275 | ₩28,576 | ₩26,905 | ₩27,574 | -2.48% | 1405.2만 |
|---|
| 2025.12.09 | ₩29,405 | ₩29,629 | ₩27,440 | ₩28,362 | -3.55% | 1386.8만 |
|---|
| 2025.12.08 | ₩28,188 | ₩29,612 | ₩27,894 | ₩29,097 | +3.22% | 1166.1만 |
|---|
| 2025.12.05 | ₩27,507 | ₩27,654 | ₩26,798 | ₩27,253 | -0.92% | 1183.7만 |
|---|
| 2025.12.04 | ₩27,901 | ₩28,449 | ₩27,286 | ₩27,293 | -2.18% | 1358.3만 |
|---|
| 2025.12.03 | ₩30,394 | ₩30,514 | ₩28,135 | ₩28,282 | -6.95% | 2117.9만 |
|---|
| 2025.12.02 | ₩30,561 | ₩31,791 | ₩29,699 | ₩30,822 | +0.85% | 1527.6만 |
|---|
| 2025.12.01 | ₩31,309 | ₩31,339 | ₩30,143 | ₩30,621 | -2.20% | 1225.1만 |
|---|
| 2025.11.28 | ₩31,142 | ₩31,202 | ₩30,233 | ₩30,608 | -1.72% | 864.7만 |
|---|
| 2025.11.26 | ₩31,543 | ₩32,626 | ₩31,062 | ₩31,129 | -1.31% | 1455.2만 |
|---|
| 2025.11.25 | ₩33,014 | ₩34,310 | ₩32,065 | ₩32,225 | -2.39% | 1932.4만 |
|---|
| 2025.11.24 | ₩35,500 | ₩35,687 | ₩31,750 | ₩32,519 | -8.40% | 2548.9만 |
|---|
| 2025.11.21 | ₩35,566 | ₩38,961 | ₩35,446 | ₩37,558 | +5.60% | 2516.2만 |
|---|
| 2025.11.20 | ₩33,421 | ₩36,896 | ₩31,022 | ₩36,836 | +10.22% | 3246.9만 |
|---|
| 2025.11.19 | ₩34,911 | ₩36,248 | ₩33,922 | ₩35,259 | +1.00% | 1559.1만 |
|---|
| 2025.11.18 | ₩35,099 | ₩37,023 | ₩34,470 | ₩35,794 | +1.98% | 2049.7만 |
|---|
| 2025.11.17 | ₩36,221 | ₩36,221 | ₩31,864 | ₩34,444 | -4.91% | 2364.2만 |
|---|
| 2025.11.14 | ₩38,467 | ₩39,055 | ₩33,858 | ₩35,246 | -8.37% | 2745만 |
|---|
| 2025.11.13 | ₩32,586 | ₩36,455 | ₩32,372 | ₩35,647 | +9.39% | 1997.3만 |
|---|
| 2025.11.12 | ₩29,886 | ₩32,024 | ₩29,873 | ₩31,463 | +5.28% | 1063.5만 |
|---|
| 2025.11.11 | ₩30,233 | ₩31,196 | ₩29,846 | ₩30,233 | 0.00% | 1120.2만 |
|---|
| 2025.11.10 | ₩30,360 | ₩31,221 | ₩28,830 | ₩29,472 | -2.93% | 1941.5만 |
|---|
| 2025.11.07 | ₩30,675 | ₩32,796 | ₩30,675 | ₩31,784 | +3.62% | 2242.1만 |
|---|
| 2025.11.06 | ₩27,707 | ₩30,875 | ₩27,039 | ₩29,579 | +6.75% | 2548.5만 |
|---|
| 2025.11.05 | ₩29,017 | ₩30,554 | ₩27,107 | ₩27,654 | -4.70% | 1887.5만 |
|---|
| 2025.11.04 | ₩28,883 | ₩30,113 | ₩28,215 | ₩30,060 | +4.07% | 1938.3만 |
|---|
| 2025.11.03 | ₩28,830 | ₩29,084 | ₩26,565 | ₩27,239 | -5.52% | 1830.2만 |
|---|
| 2025.10.31 | ₩30,113 | ₩30,549 | ₩28,576 | ₩28,750 | -4.53% | 1783.5만 |
|---|
| 2025.10.30 | ₩29,685 | ₩31,077 | ₩29,191 | ₩31,022 | +4.50% | 1443.6만 |
|---|
| 2025.10.29 | ₩28,255 | ₩29,485 | ₩27,868 | ₩28,429 | +0.61% | 1491.8만 |
|---|
| 2025.10.28 | ₩29,258 | ₩29,672 | ₩27,734 | ₩28,509 | -2.56% | 2527.2만 |
|---|
| 2025.10.27 | ₩31,436 | ₩31,583 | ₩28,442 | ₩29,538 | -6.04% | 2534.1만 |
|---|
| 2025.10.24 | ₩30,541 | ₩32,800 | ₩29,927 | ₩32,332 | +5.86% | 1953만 |
|---|
| 2025.10.23 | ₩34,430 | ₩35,319 | ₩30,207 | ₩30,274 | -12.07% | 3313.2만 |
|---|
| 2025.10.22 | ₩31,082 | ₩33,094 | ₩30,795 | ₩31,744 | +2.13% | 2810.8만 |
|---|
| 2025.10.21 | ₩30,715 | ₩31,256 | ₩30,267 | ₩31,156 | +1.44% | 1033.2만 |
|---|
| 2025.10.20 | ₩31,075 | ₩31,517 | ₩30,193 | ₩30,514 | -1.81% | 1301.4만 |
|---|
| 2025.10.17 | ₩33,782 | ₩34,083 | ₩31,356 | ₩31,637 | -6.35% | 2012.2만 |
|---|
| 2025.10.16 | ₩32,359 | ₩34,404 | ₩31,717 | ₩33,281 | +2.85% | 1617.5만 |
|---|
| 2025.10.15 | ₩32,399 | ₩33,682 | ₩31,517 | ₩32,278 | -0.37% | 1477만 |
|---|
| 2025.10.14 | ₩33,642 | ₩34,921 | ₩32,479 | ₩33,241 | -1.19% | 1774만 |
|---|
| 2025.10.13 | ₩34,404 | ₩35,045 | ₩32,078 | ₩32,238 | -6.29% | 2060.9만 |
|---|
| 2025.10.10 | ₩32,679 | ₩36,449 | ₩31,677 | ₩36,208 | +10.80% | 2650.9만 |
|---|