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 | ₩22,145 | ₩22,466 | ₩21,397 | ₩22,079 | -0.30% | 718.6만 |
| 2026.10.08 | ₩23,121 | ₩23,870 | ₩22,927 | ₩23,028 | -0.40% | 551.1만 |
| 2026.10.07 | ₩22,613 | ₩23,094 | ₩22,174 | ₩22,707 | +0.41% | 458.4만 |
| 2026.10.06 | ₩22,212 | ₩22,613 | ₩22,039 | ₩22,373 | +0.72% | 392.1만 |
| 2026.10.05 | ₩23,803 | ₩24,324 | ₩22,232 | ₩22,560 | -5.22% | 520만 |
| 2026.10.02 | ₩25,146 | ₩25,206 | ₩23,028 | ₩23,602 | -6.14% | 706만 |
| 2026.10.01 | ₩25,754 | ₩26,048 | ₩25,206 | ₩25,995 | +0.93% | 346.5만 |
| 2026.09.30 | ₩26,342 | ₩27,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,928 |
| -1.57% |
| 347.8만 |
| 2026.09.29 | ₩25,447 | ₩26,369 | ₩25,366 | ₩26,182 | +2.89% | 276.2만 |
|---|
| 2026.09.28 | ₩24,190 | ₩25,607 | ₩24,003 | ₩25,527 | +5.52% | 331만 |
|---|
| 2026.09.25 | ₩22,132 | ₩24,190 | ₩21,878 | ₩23,669 | +6.94% | 623.7만 |
|---|
| 2026.09.24 | ₩23,014 | ₩23,208 | ₩22,299 | ₩22,947 | -0.29% | 544.1만 |
|---|
| 2026.09.23 | ₩22,707 | ₩22,974 | ₩21,905 | ₩22,680 | -0.12% | 482.3만 |
|---|
| 2026.09.22 | ₩22,840 | ₩23,562 | ₩22,628 | ₩22,840 | 0.00% | 426.1만 |
|---|
| 2026.09.21 | ₩23,749 | ₩23,816 | ₩22,847 | ₩23,268 | -2.03% | 559.1만 |
|---|
| 2026.09.18 | ₩24,070 | ₩25,193 | ₩23,856 | ₩24,725 | +2.72% | 522.6만 |
|---|
| 2026.09.17 | ₩24,284 | ₩24,892 | ₩23,335 | ₩24,498 | +0.88% | 612.4만 |
|---|
| 2026.09.16 | ₩25,647 | ₩26,075 | ₩24,625 | ₩25,634 | -0.05% | 928.2만 |
|---|
| 2026.09.15 | ₩25,553 | ₩26,202 | ₩25,032 | ₩25,848 | +1.15% | 575.3만 |
|---|
| 2026.09.14 | ₩25,380 | ₩25,754 | ₩24,337 | ₩25,487 | +0.42% | 491.8만 |
|---|
| 2026.09.11 | ₩24,805 | ₩25,119 | ₩24,165 | ₩24,605 | -0.81% | 473.4만 |
|---|
| 2026.09.10 | ₩25,273 | ₩25,634 | ₩24,110 | ₩24,859 | -1.64% | 566.8만 |
|---|
| 2026.09.09 | ₩24,217 | ₩24,363 | ₩23,335 | ₩24,284 | +0.28% | 559.7만 |
|---|
| 2026.09.08 | ₩25,874 | ₩26,075 | ₩23,789 | ₩24,244 | -6.30% | 735.9만 |
|---|
| 2026.09.04 | ₩25,286 | ₩26,663 | ₩24,992 | ₩26,342 | +4.18% | 730.8만 |
|---|
| 2026.09.03 | ₩25,072 | ₩25,072 | ₩22,399 | ₩23,522 | -6.18% | 1305.6만 |
|---|
| 2026.09.02 | ₩26,048 | ₩27,438 | ₩25,914 | ₩26,395 | +1.33% | 491.8만 |
|---|
| 2026.09.01 | ₩25,861 | ₩26,943 | ₩25,647 | ₩26,516 | +2.53% | 552.7만 |
|---|
| 2026.08.31 | ₩28,226 | ₩28,226 | ₩24,765 | ₩24,939 | -11.65% | 943.1만 |
|---|
| 2026.08.28 | ₩26,703 | ₩28,520 | ₩26,449 | ₩27,959 | +4.70% | 406.5만 |
|---|
| 2026.08.27 | ₩28,547 | ₩28,574 | ₩26,897 | ₩27,077 | -5.15% | 548.1만 |
|---|
| 2026.08.26 | ₩28,601 | ₩29,042 | ₩27,572 | ₩28,520 | -0.28% | 432.1만 |
|---|
| 2026.08.25 | ₩27,879 | ₩27,973 | ₩26,743 | ₩27,839 | -0.14% | 430.6만 |
|---|
| 2026.08.24 | ₩26,168 | ₩28,095 | ₩25,981 | ₩27,999 | +7.00% | 377.8만 |
|---|
| 2026.08.21 | ₩28,186 | ₩28,667 | ₩25,419 | ₩26,035 | -7.63% | 866만 |
|---|
| 2026.08.20 | ₩28,801 | ₩29,964 | ₩28,614 | ₩28,948 | +0.51% | 387.8만 |
|---|
| 2026.08.19 | ₩30,231 | ₩30,813 | ₩27,939 | ₩28,013 | -7.34% | 508.9만 |
|---|
| 2026.08.18 | ₩31,247 | ₩31,608 | ₩29,951 | ₩30,619 | -2.01% | 404.3만 |
|---|
| 2026.08.17 | ₩29,904 | ₩30,472 | ₩29,088 | ₩30,151 | +0.83% | 288.4만 |
|---|
| 2026.08.14 | ₩29,623 | ₩30,886 | ₩28,039 | ₩29,616 | -0.02% | 1224.8만 |
|---|
| 2026.08.13 | ₩32,543 | ₩32,958 | ₩29,710 | ₩30,004 | -7.80% | 386.4만 |
|---|
| 2026.08.12 | ₩31,073 | ₩33,218 | ₩30,980 | ₩32,503 | +4.60% | 246.7만 |
|---|
| 2026.08.11 | ₩31,461 | ₩32,109 | ₩30,846 | ₩31,501 | +0.13% | 299.7만 |
|---|
| 2026.08.10 | ₩32,670 | ₩32,717 | ₩31,621 | ₩31,862 | -2.47% | 268.5만 |
|---|
| 2026.08.07 | ₩33,612 | ₩33,833 | ₩31,180 | ₩32,276 | -3.98% | 413만 |
|---|
| 2026.08.06 | ₩34,695 | ₩35,043 | ₩33,492 | ₩34,201 | -1.43% | 306.5만 |
|---|
| 2026.08.05 | ₩33,359 | ₩34,033 | ₩32,677 | ₩33,813 | +1.36% | 348.2만 |
|---|
| 2026.08.04 | ₩33,312 | ₩34,012 | ₩32,169 | ₩32,610 | -2.11% | 405.5만 |
|---|
| 2026.08.03 | ₩36,285 | ₩36,406 | ₩33,118 | ₩33,719 | -7.07% | 408.5만 |
|---|
| 2026.07.31 | ₩36,553 | ₩38,424 | ₩35,231 | ₩36,219 | -0.91% | 405.4만 |
|---|
| 2026.07.30 | ₩38,390 | ₩38,771 | ₩36,232 | ₩36,780 | -4.19% | 530.8만 |
|---|
| 2026.07.29 | ₩37,408 | ₩39,774 | ₩36,980 | ₩39,587 | +5.82% | 488.9만 |
|---|
| 2026.07.28 | ₩37,782 | ₩38,945 | ₩36,473 | ₩37,368 | -1.10% | 491만 |
|---|
| 2026.07.27 | ₩35,938 | ₩38,035 | ₩35,109 | ₩36,900 | +2.68% | 556.5만 |
|---|
| 2026.07.24 | ₩34,321 | ₩37,421 | ₩33,866 | ₩36,045 | +5.02% | 1101.4만 |
|---|
| 2026.07.23 | ₩31,541 | ₩35,116 | ₩31,381 | ₩34,561 | +9.58% | 1352.8만 |
|---|
| 2026.07.22 | ₩26,556 | ₩26,918 | ₩25,928 | ₩26,783 | +0.86% | 469.2만 |
|---|
| 2026.07.21 | ₩27,244 | ₩27,438 | ₩25,333 | ₩26,088 | -4.24% | 451.2만 |
|---|
| 2026.07.20 | ₩25,233 | ₩27,485 | ₩25,193 | ₩27,451 | +8.79% | 520.5만 |
|---|
| 2026.07.17 | ₩25,807 | ₩26,382 | ₩25,326 | ₩25,914 | +0.41% | 609.4만 |
|---|
| 2026.07.16 | ₩24,471 | ₩25,346 | ₩24,110 | ₩24,618 | +0.60% | 872.5만 |
|---|
| 2026.07.15 | ₩23,589 | ₩24,665 | ₩22,747 | ₩24,217 | +2.66% | 602.5만 |
|---|
| 2026.07.14 | ₩23,616 | ₩24,164 | ₩23,255 | ₩24,003 | +1.64% | 590.1만 |
|---|
| 2026.07.13 | ₩23,041 | ₩24,524 | ₩22,961 | ₩24,150 | +4.81% | 661.2만 |
|---|
| 2026.07.10 | ₩22,386 | ₩23,248 | ₩22,104 | ₩22,693 | +1.37% | 772.7만 |
|---|
| 2026.07.09 | ₩24,417 | ₩24,765 | ₩22,680 | ₩22,827 | -6.51% | 647.8만 |
|---|
| 2026.07.08 | ₩23,743 | ₩24,778 | ₩23,743 | ₩24,391 | +2.73% | 531.3만 |
|---|
| 2026.07.07 | ₩21,905 | ₩23,442 | ₩21,651 | ₩23,322 | +6.47% | 712.1만 |
|---|
| 2026.07.06 | ₩24,431 | ₩25,313 | ₩21,591 | ₩21,624 | -11.49% | 939.1만 |
|---|
| 2026.07.02 | ₩21,344 | ₩25,340 | ₩20,969 | ₩24,965 | +16.97% | 1443.8만 |
|---|
| 2026.07.01 | ₩22,052 | ₩22,413 | ₩20,876 | ₩21,664 | -1.76% | 1025만 |
|---|
| 2026.06.30 | ₩23,789 | ₩23,789 | ₩21,731 | ₩22,226 | -6.57% | 925.1만 |
|---|
| 2026.06.29 | ₩27,558 | ₩27,906 | ₩22,934 | ₩23,161 | -15.96% | 844.5만 |
|---|
| 2026.06.26 | ₩29,256 | ₩29,523 | ₩26,629 | ₩27,932 | -4.52% | 584.5만 |
|---|
| 2026.06.25 | ₩28,534 | ₩29,109 | ₩27,932 | ₩28,507 | -0.09% | 419.1만 |
|---|
| 2026.06.24 | ₩27,826 | ₩28,821 | ₩27,164 | ₩28,480 | +2.35% | 482.8만 |
|---|
| 2026.06.23 | ₩26,235 | ₩27,890 | ₩26,222 | ₩27,572 | +5.09% | 539만 |
|---|
| 2026.06.22 | ₩25,995 | ₩26,035 | ₩23,502 | ₩24,712 | -4.94% | 902만 |
|---|
| 2026.06.18 | ₩25,607 | ₩27,318 | ₩25,019 | ₩25,273 | -1.30% | 682.8만 |
|---|
| 2026.06.17 | ₩25,173 | ₩26,101 | ₩24,671 | ₩25,781 | +2.42% | 768.2만 |
|---|
| 2026.06.16 | ₩24,845 | ₩25,246 | ₩23,883 | ₩24,765 | -0.32% | 743.4만 |
|---|
| 2026.06.15 | ₩23,910 | ₩24,498 | ₩23,482 | ₩24,003 | +0.39% | 939.8만 |
|---|
| 2026.06.12 | ₩25,513 | ₩27,104 | ₩24,538 | ₩24,551 | -3.77% | 1182.2만 |
|---|
| 2026.06.11 | ₩27,117 | ₩28,213 | ₩24,444 | ₩25,527 | -5.86% | 950.9만 |
|---|
| 2026.06.10 | ₩26,810 | ₩28,788 | ₩26,055 | ₩28,093 | +4.79% | 891.1만 |
|---|
| 2026.06.09 | ₩24,377 | ₩27,573 | ₩23,482 | ₩26,115 | +7.13% | 967.4만 |
|---|
| 2026.06.08 | ₩26,395 | ₩26,556 | ₩24,070 | ₩24,618 | -6.73% | 885.8만 |
|---|
| 2026.06.05 | ₩23,709 | ₩27,358 | ₩23,241 | ₩27,090 | +14.26% | 853.1만 |
|---|
| 2026.06.04 | ₩23,776 | ₩24,083 | ₩23,081 | ₩23,936 | +0.67% | 587.3만 |
|---|
| 2026.06.03 | ₩23,896 | ₩24,190 | ₩22,279 | ₩23,362 | -2.24% | 792.9만 |
|---|
| 2026.06.02 | ₩24,030 | ₩24,524 | ₩23,295 | ₩23,348 | -2.84% | 672만 |
|---|
| 2026.06.01 | ₩23,068 | ₩24,297 | ₩22,867 | ₩24,257 | +5.16% | 672.2만 |
|---|
| 2026.05.29 | ₩21,825 | ₩22,961 | ₩21,716 | ₩22,239 | +1.90% | 795.8만 |
|---|
| 2026.05.28 | ₩22,039 | ₩22,172 | ₩21,424 | ₩21,611 | -1.94% | 607.9만 |
|---|
| 2026.05.27 | ₩21,504 | ₩22,266 | ₩21,223 | ₩21,771 | +1.24% | 980.7만 |
|---|
| 2026.05.26 | ₩22,827 | ₩23,268 | ₩22,286 | ₩22,480 | -1.52% | 1013.8만 |
|---|
| 2026.05.22 | ₩23,656 | ₩23,923 | ₩22,653 | ₩23,295 | -1.53% | 1079.9만 |
|---|
| 2026.05.21 | ₩23,669 | ₩24,792 | ₩23,148 | ₩24,204 | +2.26% | 811.8만 |
|---|
| 2026.05.20 | ₩25,500 | ₩25,660 | ₩24,257 | ₩24,284 | -4.77% | 840.3만 |
|---|
| 2026.05.19 | ₩26,088 | ₩27,251 | ₩25,767 | ₩25,954 | -0.51% | 979.4만 |
|---|
| 2026.05.18 | ₩24,164 | ₩25,754 | ₩23,976 | ₩25,219 | +4.37% | 1485.8만 |
|---|
| 2026.05.15 | ₩22,693 | ₩23,870 | ₩22,627 | ₩23,843 | +5.06% | 1055.5만 |
|---|
| 2026.05.14 | ₩21,464 | ₩21,980 | ₩20,929 | ₩21,771 | +1.43% | 1061.2만 |
|---|
| 2026.05.13 | ₩22,466 | ₩23,161 | ₩20,729 | ₩21,584 | -3.93% | 1737.2만 |
|---|
| 2026.05.12 | ₩22,032 | ₩23,896 | ₩21,424 | ₩22,814 | +3.55% | 1390만 |
|---|
| 2026.05.11 | ₩24,164 | ₩24,778 | ₩21,223 | ₩21,664 | -10.34% | 1830.6만 |
|---|
| 2026.05.08 | ₩24,899 | ₩24,899 | ₩23,155 | ₩23,522 | -5.53% | 1582.7만 |
|---|
| 2026.05.07 | ₩26,115 | ₩26,863 | ₩24,992 | ₩25,567 | -2.10% | 1205.4만 |
|---|
| 2026.05.06 | ₩29,229 | ₩29,496 | ₩26,917 | ₩27,371 | -6.36% | 763.2만 |
|---|
| 2026.05.05 | ₩27,886 | ₩28,761 | ₩26,890 | ₩28,708 | +2.95% | 628.4만 |
|---|
| 2026.05.04 | ₩28,614 | ₩29,362 | ₩27,946 | ₩28,240 | -1.31% | 693.5만 |
|---|
| 2026.05.01 | ₩29,763 | ₩30,245 | ₩27,397 | ₩28,480 | -4.31% | 1012.4만 |
|---|
| 2026.04.30 | ₩31,421 | ₩32,169 | ₩29,389 | ₩29,924 | -4.76% | 839.7만 |
|---|
| 2026.04.29 | ₩30,966 | ₩31,842 | ₩30,833 | ₩31,381 | +1.34% | 671.5만 |
|---|
| 2026.04.28 | ₩31,087 | ₩31,407 | ₩29,850 | ₩30,873 | -0.69% | 833.6만 |
|---|
| 2026.04.27 | ₩31,514 | ₩32,824 | ₩30,084 | ₩30,378 | -3.60% | 930.9만 |
|---|
| 2026.04.24 | ₩31,354 | ₩31,741 | ₩29,737 | ₩30,806 | -1.75% | 969만 |
|---|
| 2026.04.23 | ₩30,973 | ₩32,017 | ₩29,496 | ₩31,207 | +0.76% | 1960만 |
|---|
| 2026.04.22 | ₩29,202 | ₩29,483 | ₩28,313 | ₩29,189 | -0.05% | 1073만 |
|---|
| 2026.04.21 | ₩28,347 | ₩29,476 | ₩28,213 | ₩29,296 | +3.35% | 922.7만 |
|---|
| 2026.04.20 | ₩27,050 | ₩28,975 | ₩26,516 | ₩28,387 | +4.94% | 1085.2만 |
|---|
| 2026.04.17 | ₩27,973 | ₩28,654 | ₩26,015 | ₩27,278 | -2.48% | 1542.4만 |
|---|
| 2026.04.16 | ₩28,307 | ₩30,069 | ₩28,307 | ₩29,055 | +2.64% | 1344.5만 |
|---|
| 2026.04.15 | ₩33,258 | ₩34,040 | ₩28,093 | ₩28,574 | -14.08% | 2425.2만 |
|---|
| 2026.04.14 | ₩35,123 | ₩35,657 | ₩33,024 | ₩33,733 | -3.96% | 1026.8만 |
|---|
| 2026.04.13 | ₩36,673 | ₩36,940 | ₩35,310 | ₩36,125 | -1.49% | 880.4만 |
|---|
| 2026.04.10 | ₩37,395 | ₩38,183 | ₩36,553 | ₩36,860 | -1.43% | 774.3만 |
|---|
| 2026.04.09 | ₩38,157 | ₩39,399 | ₩36,833 | ₩37,555 | -1.58% | 999.6만 |
|---|
| 2026.04.08 | ₩33,666 | ₩38,845 | ₩33,526 | ₩38,063 | +13.06% | 1096만 |
|---|
| 2026.04.07 | ₩37,448 | ₩39,266 | ₩37,061 | ₩37,355 | -0.25% | 1096.5만 |
|---|
| 2026.04.06 | ₩34,214 | ₩37,254 | ₩33,145 | ₩36,072 | +5.43% | 1213.1만 |
|---|
| 2026.04.02 | ₩34,013 | ₩34,806 | ₩32,958 | ₩34,548 | +1.57% | 999.7만 |
|---|
| 2026.04.01 | ₩31,594 | ₩32,430 | ₩30,839 | ₩31,167 | -1.35% | 768.9만 |
|---|
| 2026.03.31 | ₩34,902 | ₩34,936 | ₩32,543 | ₩32,864 | -5.84% | 907.1만 |
|---|
| 2026.03.30 | ₩34,127 | ₩36,793 | ₩33,880 | ₩36,165 | +5.97% | 722.8만 |
|---|
| 2026.03.27 | ₩33,519 | ₩35,323 | ₩33,516 | ₩34,895 | +4.11% | 903.6만 |
|---|
| 2026.03.26 | ₩31,528 | ₩33,105 | ₩31,100 | ₩33,038 | +4.79% | 944.3만 |
|---|
| 2026.03.25 | ₩30,191 | ₩30,993 | ₩29,175 | ₩30,846 | +2.17% | 970.2만 |
|---|
| 2026.03.24 | ₩32,423 | ₩32,450 | ₩30,592 | ₩31,314 | -3.42% | 952.3만 |
|---|
| 2026.03.23 | ₩33,111 | ₩33,131 | ₩30,833 | ₩31,661 | -4.38% | 1178.6만 |
|---|
| 2026.03.20 | ₩32,129 | ₩34,628 | ₩32,076 | ₩34,040 | +5.95% | 885.7만 |
|---|
| 2026.03.19 | ₩30,966 | ₩32,182 | ₩30,940 | ₩31,955 | +3.19% | 794.2만 |
|---|
| 2026.03.18 | ₩29,129 | ₩30,111 | ₩28,547 | ₩30,044 | +3.14% | 662.3만 |
|---|
| 2026.03.17 | ₩29,636 | ₩30,031 | ₩28,975 | ₩29,109 | -1.78% | 537.3만 |
|---|
| 2026.03.16 | ₩29,563 | ₩29,817 | ₩28,387 | ₩29,656 | +0.32% | 665.2만 |
|---|
| 2026.03.13 | ₩29,109 | ₩30,485 | ₩28,975 | ₩30,311 | +4.13% | 1019.8만 |
|---|
| 2026.03.12 | ₩28,327 | ₩29,759 | ₩28,160 | ₩29,710 | +4.88% | 844.9만 |
|---|
| 2026.03.11 | ₩28,774 | ₩28,815 | ₩26,716 | ₩27,946 | -2.88% | 1197.2만 |
|---|
| 2026.03.10 | ₩28,788 | ₩29,369 | ₩28,133 | ₩29,215 | +1.49% | 1126.6만 |
|---|
| 2026.03.09 | ₩30,579 | ₩31,855 | ₩28,855 | ₩29,296 | -4.20% | 1475.7만 |
|---|
| 2026.03.06 | ₩29,383 | ₩29,910 | ₩28,774 | ₩29,590 | +0.71% | 1199.1만 |
|---|
| 2026.03.05 | ₩28,881 | ₩29,175 | ₩27,899 | ₩28,347 | -1.85% | 989.1만 |
|---|
| 2026.03.04 | ₩29,523 | ₩30,004 | ₩27,894 | ₩28,253 | -4.30% | 1510.4만 |
|---|
| 2026.03.03 | ₩29,964 | ₩31,354 | ₩29,790 | ₩30,351 | +1.29% | 1498.2만 |
|---|
| 2026.03.02 | ₩30,652 | ₩30,940 | ₩28,623 | ₩28,801 | -6.04% | 1373.9만 |
|---|
| 2026.02.27 | ₩28,835 | ₩29,491 | ₩28,267 | ₩28,895 | +0.21% | 945.8만 |
|---|
| 2026.02.26 | ₩27,284 | ₩28,681 | ₩26,997 | ₩28,053 | +2.82% | 983.8만 |
|---|
| 2026.02.25 | ₩27,618 | ₩27,618 | ₩26,502 | ₩26,917 | -2.54% | 789.6만 |
|---|
| 2026.02.24 | ₩29,436 | ₩29,710 | ₩27,772 | ₩28,013 | -4.84% | 1143.2만 |
|---|
| 2026.02.23 | ₩28,387 | ₩30,171 | ₩28,333 | ₩29,389 | +3.53% | 1399.9만 |
|---|
| 2026.02.20 | ₩28,247 | ₩28,601 | ₩27,371 | ₩27,772 | -1.68% | 1669.8만 |
|---|
| 2026.02.19 | ₩28,373 | ₩28,786 | ₩27,291 | ₩27,759 | -2.17% | 1300.8만 |
|---|
| 2026.02.18 | ₩27,852 | ₩28,039 | ₩27,064 | ₩27,839 | -0.05% | 984.1만 |
|---|
| 2026.02.17 | ₩27,678 | ₩29,213 | ₩27,505 | ₩27,892 | +0.77% | 1324.1만 |
|---|
| 2026.02.13 | ₩27,438 | ₩27,852 | ₩26,168 | ₩27,010 | -1.56% | 1457.2만 |
|---|
| 2026.02.12 | ₩25,467 | ₩27,411 | ₩24,765 | ₩27,064 | +6.27% | 1336.6만 |
|---|
| 2026.02.11 | ₩25,727 | ₩26,715 | ₩24,725 | ₩25,714 | -0.05% | 1131.3만 |
|---|
| 2026.02.10 | ₩26,977 | ₩27,144 | ₩25,821 | ₩26,088 | -3.29% | 1242.1만 |
|---|
| 2026.02.09 | ₩28,093 | ₩28,447 | ₩26,563 | ₩27,117 | -3.47% | 1206.9만 |
|---|
| 2026.02.06 | ₩29,476 | ₩29,938 | ₩27,418 | ₩27,946 | -5.19% | 1283만 |
|---|
| 2026.02.05 | ₩30,057 | ₩31,394 | ₩29,336 | ₩30,031 | -0.09% | 1344.5만 |
|---|
| 2026.02.04 | ₩26,957 | ₩29,634 | ₩26,509 | ₩28,788 | +6.79% | 2216.9만 |
|---|
| 2026.02.03 | ₩26,462 | ₩27,785 | ₩25,914 | ₩26,756 | +1.11% | 2316.5만 |
|---|
| 2026.02.02 | ₩26,823 | ₩27,625 | ₩26,115 | ₩26,743 | -0.30% | 1380.8만 |
|---|
| 2026.01.30 | ₩26,355 | ₩26,736 | ₩24,484 | ₩25,714 | -2.43% | 2111만 |
|---|
| 2026.01.29 | ₩25,019 | ₩27,772 | ₩24,738 | ₩27,531 | +10.04% | 1469.4만 |
|---|
| 2026.01.28 | ₩25,741 | ₩25,914 | ₩24,952 | ₩25,807 | +0.26% | 1235.6만 |
|---|
| 2026.01.27 | ₩25,072 | ₩25,848 | ₩25,072 | ₩25,834 | +3.04% | 735.5만 |
|---|
| 2026.01.26 | ₩24,284 | ₩25,420 | ₩24,284 | ₩25,300 | +4.18% | 788.8만 |
|---|
| 2026.01.23 | ₩24,010 | ₩24,364 | ₩23,489 | ₩23,829 | -0.75% | 1284만 |
|---|
| 2026.01.22 | ₩25,513 | ₩25,821 | ₩23,776 | ₩23,789 | -6.76% | 1591.4만 |
|---|
| 2026.01.21 | ₩27,224 | ₩27,498 | ₩25,072 | ₩25,954 | -4.66% | 1849만 |
|---|
| 2026.01.20 | ₩26,382 | ₩27,745 | ₩26,208 | ₩27,545 | +4.41% | 1842.6만 |
|---|
| 2026.01.16 | ₩25,186 | ₩25,660 | ₩24,297 | ₩25,393 | +0.82% | 1046.7만 |
|---|
| 2026.01.15 | ₩24,992 | ₩25,368 | ₩24,511 | ₩25,300 | +1.23% | 900.4만 |
|---|
| 2026.01.14 | ₩24,818 | ₩25,754 | ₩24,698 | ₩25,206 | +1.56% | 1175.1만 |
|---|
| 2026.01.13 | ₩24,043 | ₩24,670 | ₩23,829 | ₩24,337 | +1.22% | 1001.9만 |
|---|
| 2026.01.12 | ₩24,992 | ₩25,352 | ₩23,535 | ₩24,150 | -3.37% | 1450.4만 |
|---|
| 2026.01.09 | ₩25,647 | ₩26,289 | ₩24,090 | ₩24,551 | -4.27% | 1501.9만 |
|---|
| 2026.01.08 | ₩26,596 | ₩27,018 | ₩25,500 | ₩25,620 | -3.67% | 1459.1만 |
|---|
| 2026.01.07 | ₩25,634 | ₩26,168 | ₩25,326 | ₩26,168 | +2.09% | 1400.7만 |
|---|
| 2026.01.06 | ₩24,538 | ₩26,409 | ₩24,364 | ₩25,941 | +5.72% | 2164.2만 |
|---|
| 2026.01.05 | ₩24,471 | ₩24,792 | ₩23,296 | ₩23,976 | -2.02% | 1827.9만 |
|---|
| 2026.01.02 | ₩23,415 | ₩25,848 | ₩23,362 | ₩25,540 | +9.08% | 2547.5만 |
|---|
| 2025.12.31 | ₩23,616 | ₩24,311 | ₩23,576 | ₩24,270 | +2.77% | 1464.3만 |
|---|
| 2025.12.30 | ₩23,121 | ₩23,841 | ₩22,907 | ₩23,789 | +2.89% | 2197.4만 |
|---|
| 2025.12.29 | ₩22,386 | ₩23,281 | ₩22,373 | ₩23,241 | +3.82% | 2119만 |
|---|
| 2025.12.26 | ₩20,943 | ₩21,918 | ₩20,629 | ₩21,825 | +4.21% | 1702.3만 |
|---|
| 2025.12.24 | ₩20,655 | ₩21,664 | ₩20,462 | ₩20,916 | +1.26% | 1486.1만 |
|---|
| 2025.12.23 | ₩20,582 | ₩21,143 | ₩20,368 | ₩20,889 | +1.49% | 1704.6만 |
|---|
| 2025.12.22 | ₩20,542 | ₩20,929 | ₩19,746 | ₩20,609 | +0.33% | 2462.8만 |
|---|
| 2025.12.19 | ₩23,148 | ₩24,478 | ₩22,987 | ₩23,870 | +3.12% | 1952.4만 |
|---|
| 2025.12.18 | ₩24,230 | ₩24,749 | ₩22,827 | ₩23,629 | -2.48% | 3066.7만 |
|---|
| 2025.12.17 | ₩23,402 | ₩25,473 | ₩22,734 | ₩25,366 | +8.40% | 3426.9만 |
|---|
| 2025.12.16 | ₩25,066 | ₩25,727 | ₩23,068 | ₩23,241 | -7.28% | 2949.9만 |
|---|
| 2025.12.15 | ₩25,440 | ₩25,634 | ₩24,003 | ₩24,752 | -2.71% | 3039.8만 |
|---|
| 2025.12.12 | ₩28,026 | ₩28,801 | ₩26,142 | ₩26,623 | -5.01% | 2210.3만 |
|---|
| 2025.12.11 | ₩27,906 | ₩28,935 | ₩27,866 | ₩28,146 | +0.86% | 1105.3만 |
|---|
| 2025.12.10 | ₩28,273 | ₩28,574 | ₩26,903 | ₩27,572 | -2.48% | 1405.2만 |
|---|
| 2025.12.09 | ₩29,403 | ₩29,627 | ₩27,438 | ₩28,360 | -3.55% | 1386.8만 |
|---|
| 2025.12.08 | ₩28,186 | ₩29,610 | ₩27,892 | ₩29,095 | +3.22% | 1166.1만 |
|---|
| 2025.12.05 | ₩27,505 | ₩27,652 | ₩26,796 | ₩27,251 | -0.92% | 1183.7만 |
|---|
| 2025.12.04 | ₩27,899 | ₩28,447 | ₩27,284 | ₩27,291 | -2.18% | 1358.3만 |
|---|
| 2025.12.03 | ₩30,392 | ₩30,512 | ₩28,133 | ₩28,280 | -6.95% | 2117.9만 |
|---|
| 2025.12.02 | ₩30,559 | ₩31,788 | ₩29,697 | ₩30,819 | +0.85% | 1527.6만 |
|---|
| 2025.12.01 | ₩31,307 | ₩31,336 | ₩30,140 | ₩30,619 | -2.20% | 1225.1만 |
|---|
| 2025.11.28 | ₩31,140 | ₩31,200 | ₩30,231 | ₩30,605 | -1.72% | 864.7만 |
|---|
| 2025.11.26 | ₩31,541 | ₩32,623 | ₩31,060 | ₩31,127 | -1.31% | 1455.2만 |
|---|
| 2025.11.25 | ₩33,011 | ₩34,307 | ₩32,062 | ₩32,223 | -2.39% | 1932.4만 |
|---|
| 2025.11.24 | ₩35,497 | ₩35,684 | ₩31,748 | ₩32,517 | -8.40% | 2548.9만 |
|---|
| 2025.11.21 | ₩35,564 | ₩38,958 | ₩35,443 | ₩37,555 | +5.60% | 2516.2만 |
|---|
| 2025.11.20 | ₩33,419 | ₩36,894 | ₩31,020 | ₩36,833 | +10.22% | 3246.9만 |
|---|
| 2025.11.19 | ₩34,909 | ₩36,245 | ₩33,920 | ₩35,256 | +1.00% | 1559.1만 |
|---|
| 2025.11.18 | ₩35,096 | ₩37,020 | ₩34,468 | ₩35,791 | +1.98% | 2049.7만 |
|---|
| 2025.11.17 | ₩36,219 | ₩36,219 | ₩31,862 | ₩34,441 | -4.91% | 2364.2만 |
|---|
| 2025.11.14 | ₩38,464 | ₩39,052 | ₩33,856 | ₩35,243 | -8.37% | 2745만 |
|---|
| 2025.11.13 | ₩32,583 | ₩36,452 | ₩32,370 | ₩35,644 | +9.39% | 1997.3만 |
|---|
| 2025.11.12 | ₩29,884 | ₩32,022 | ₩29,870 | ₩31,461 | +5.28% | 1063.5만 |
|---|
| 2025.11.11 | ₩30,231 | ₩31,193 | ₩29,844 | ₩30,231 | 0.00% | 1120.2만 |
|---|
| 2025.11.10 | ₩30,358 | ₩31,219 | ₩28,828 | ₩29,469 | -2.93% | 1941.5만 |
|---|
| 2025.11.07 | ₩30,672 | ₩32,793 | ₩30,672 | ₩31,781 | +3.62% | 2242.1만 |
|---|
| 2025.11.06 | ₩27,705 | ₩30,873 | ₩27,037 | ₩29,576 | +6.75% | 2548.5만 |
|---|
| 2025.11.05 | ₩29,015 | ₩30,552 | ₩27,105 | ₩27,652 | -4.70% | 1887.5만 |
|---|
| 2025.11.04 | ₩28,881 | ₩30,111 | ₩28,213 | ₩30,057 | +4.07% | 1938.3만 |
|---|
| 2025.11.03 | ₩28,828 | ₩29,082 | ₩26,563 | ₩27,237 | -5.52% | 1830.2만 |
|---|
| 2025.10.31 | ₩30,111 | ₩30,547 | ₩28,574 | ₩28,748 | -4.53% | 1783.5만 |
|---|
| 2025.10.30 | ₩29,683 | ₩31,074 | ₩29,189 | ₩31,020 | +4.50% | 1443.6만 |
|---|
| 2025.10.29 | ₩28,253 | ₩29,483 | ₩27,866 | ₩28,427 | +0.61% | 1491.8만 |
|---|
| 2025.10.28 | ₩29,256 | ₩29,670 | ₩27,732 | ₩28,507 | -2.56% | 2527.2만 |
|---|
| 2025.10.27 | ₩31,434 | ₩31,581 | ₩28,440 | ₩29,536 | -6.04% | 2534.1만 |
|---|
| 2025.10.24 | ₩30,539 | ₩32,797 | ₩29,925 | ₩32,329 | +5.86% | 1953만 |
|---|
| 2025.10.23 | ₩34,428 | ₩35,316 | ₩30,204 | ₩30,271 | -12.07% | 3313.2만 |
|---|
| 2025.10.22 | ₩31,080 | ₩33,091 | ₩30,793 | ₩31,741 | +2.13% | 2810.8만 |
|---|
| 2025.10.21 | ₩30,712 | ₩31,254 | ₩30,265 | ₩31,153 | +1.44% | 1033.2만 |
|---|
| 2025.10.20 | ₩31,073 | ₩31,514 | ₩30,191 | ₩30,512 | -1.81% | 1301.4만 |
|---|
| 2025.10.17 | ₩33,780 | ₩34,080 | ₩31,354 | ₩31,634 | -6.35% | 2012.2만 |
|---|
| 2025.10.16 | ₩32,356 | ₩34,401 | ₩31,715 | ₩33,278 | +2.85% | 1617.5만 |
|---|
| 2025.10.15 | ₩32,396 | ₩33,679 | ₩31,514 | ₩32,276 | -0.37% | 1477만 |
|---|
| 2025.10.14 | ₩33,639 | ₩34,918 | ₩32,476 | ₩33,238 | -1.19% | 1774만 |
|---|
| 2025.10.13 | ₩34,401 | ₩35,043 | ₩32,076 | ₩32,236 | -6.29% | 2060.9만 |
|---|
| 2025.10.10 | ₩32,677 | ₩36,446 | ₩31,675 | ₩36,205 | +10.80% | 2650.9만 |
|---|