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 | ₩22,457 | ₩21,388 | ₩22,069 | -0.30% | 718.6만 |
| 2026.10.08 | ₩23,111 | ₩23,859 | ₩22,918 | ₩23,018 | -0.40% | 551.1만 |
| 2026.10.07 | ₩22,604 | ₩23,085 | ₩22,164 | ₩22,697 | +0.41% | 458.4만 |
| 2026.10.06 | ₩22,203 | ₩22,604 | ₩22,029 | ₩22,363 | +0.72% | 392.1만 |
| 2026.10.05 | ₩23,793 | ₩24,314 | ₩22,223 | ₩22,550 | -5.22% | 520만 |
| 2026.10.02 | ₩25,135 | ₩25,195 | ₩23,018 | ₩23,592 | -6.14% | 706만 |
| 2026.10.01 | ₩25,743 | ₩26,037 | ₩25,195 | ₩25,983 | +0.93% | 346.5만 |
| 2026.09.30 | ₩26,331 | ₩27,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,917 |
| -1.57% |
| 347.8만 |
| 2026.09.29 | ₩25,436 | ₩26,358 | ₩25,356 | ₩26,170 | +2.89% | 276.2만 |
|---|
| 2026.09.28 | ₩24,180 | ₩25,596 | ₩23,993 | ₩25,516 | +5.52% | 331만 |
|---|
| 2026.09.25 | ₩22,123 | ₩24,180 | ₩21,869 | ₩23,659 | +6.94% | 623.7만 |
|---|
| 2026.09.24 | ₩23,004 | ₩23,198 | ₩22,290 | ₩22,938 | -0.29% | 544.1만 |
|---|
| 2026.09.23 | ₩22,697 | ₩22,964 | ₩21,896 | ₩22,670 | -0.12% | 482.3만 |
|---|
| 2026.09.22 | ₩22,831 | ₩23,552 | ₩22,618 | ₩22,831 | 0.00% | 426.1만 |
|---|
| 2026.09.21 | ₩23,739 | ₩23,806 | ₩22,837 | ₩23,258 | -2.03% | 559.1만 |
|---|
| 2026.09.18 | ₩24,060 | ₩25,182 | ₩23,846 | ₩24,714 | +2.72% | 522.6만 |
|---|
| 2026.09.17 | ₩24,273 | ₩24,881 | ₩23,325 | ₩24,487 | +0.88% | 612.4만 |
|---|
| 2026.09.16 | ₩25,636 | ₩26,064 | ₩24,614 | ₩25,623 | -0.05% | 928.2만 |
|---|
| 2026.09.15 | ₩25,543 | ₩26,191 | ₩25,022 | ₩25,836 | +1.15% | 575.3만 |
|---|
| 2026.09.14 | ₩25,369 | ₩25,743 | ₩24,327 | ₩25,476 | +0.42% | 491.8만 |
|---|
| 2026.09.11 | ₩24,794 | ₩25,108 | ₩24,155 | ₩24,594 | -0.81% | 473.4만 |
|---|
| 2026.09.10 | ₩25,262 | ₩25,623 | ₩24,100 | ₩24,848 | -1.64% | 566.8만 |
|---|
| 2026.09.09 | ₩24,207 | ₩24,352 | ₩23,325 | ₩24,273 | +0.28% | 559.7만 |
|---|
| 2026.09.08 | ₩25,863 | ₩26,064 | ₩23,779 | ₩24,233 | -6.30% | 735.9만 |
|---|
| 2026.09.04 | ₩25,275 | ₩26,651 | ₩24,982 | ₩26,331 | +4.18% | 730.8만 |
|---|
| 2026.09.03 | ₩25,062 | ₩25,062 | ₩22,390 | ₩23,512 | -6.18% | 1305.6만 |
|---|
| 2026.09.02 | ₩26,037 | ₩27,426 | ₩25,903 | ₩26,384 | +1.33% | 491.8만 |
|---|
| 2026.09.01 | ₩25,850 | ₩26,932 | ₩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 | ₩26,438 | ₩27,947 | +4.70% | 406.5만 |
|---|
| 2026.08.27 | ₩28,535 | ₩28,562 | ₩26,885 | ₩27,066 | -5.15% | 548.1만 |
|---|
| 2026.08.26 | ₩28,588 | ₩29,029 | ₩27,560 | ₩28,508 | -0.28% | 432.1만 |
|---|
| 2026.08.25 | ₩27,867 | ₩27,961 | ₩26,732 | ₩27,827 | -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 | ₩25,408 | ₩26,024 | -7.63% | 866만 |
|---|
| 2026.08.20 | ₩28,789 | ₩29,951 | ₩28,602 | ₩28,936 | +0.51% | 387.8만 |
|---|
| 2026.08.19 | ₩30,218 | ₩30,799 | ₩27,927 | ₩28,001 | -7.34% | 508.9만 |
|---|
| 2026.08.18 | ₩31,234 | ₩31,594 | ₩29,938 | ₩30,606 | -2.01% | 404.3만 |
|---|
| 2026.08.17 | ₩29,891 | ₩30,459 | ₩29,076 | ₩30,138 | +0.83% | 288.4만 |
|---|
| 2026.08.14 | ₩29,610 | ₩30,873 | ₩28,027 | ₩29,604 | -0.02% | 1224.8만 |
|---|
| 2026.08.13 | ₩32,529 | ₩32,944 | ₩29,697 | ₩29,991 | -7.80% | 386.4만 |
|---|
| 2026.08.12 | ₩31,060 | ₩33,204 | ₩30,966 | ₩32,489 | +4.60% | 246.7만 |
|---|
| 2026.08.11 | ₩31,447 | ₩32,095 | ₩30,833 | ₩31,487 | +0.13% | 299.7만 |
|---|
| 2026.08.10 | ₩32,656 | ₩32,703 | ₩31,608 | ₩31,848 | -2.47% | 268.5만 |
|---|
| 2026.08.07 | ₩33,598 | ₩33,819 | ₩31,167 | ₩32,262 | -3.98% | 413만 |
|---|
| 2026.08.06 | ₩34,680 | ₩35,028 | ₩33,478 | ₩34,186 | -1.43% | 306.5만 |
|---|
| 2026.08.05 | ₩33,344 | ₩34,019 | ₩32,663 | ₩33,799 | +1.36% | 348.2만 |
|---|
| 2026.08.04 | ₩33,298 | ₩33,998 | ₩32,155 | ₩32,596 | -2.11% | 405.5만 |
|---|
| 2026.08.03 | ₩36,270 | ₩36,390 | ₩33,104 | ₩33,705 | -7.07% | 408.5만 |
|---|
| 2026.07.31 | ₩36,537 | ₩38,407 | ₩35,216 | ₩36,203 | -0.91% | 405.4만 |
|---|
| 2026.07.30 | ₩38,374 | ₩38,755 | ₩36,217 | ₩36,764 | -4.19% | 530.8만 |
|---|
| 2026.07.29 | ₩37,392 | ₩39,757 | ₩36,965 | ₩39,570 | +5.82% | 488.9만 |
|---|
| 2026.07.28 | ₩37,766 | ₩38,928 | ₩36,457 | ₩37,352 | -1.10% | 491만 |
|---|
| 2026.07.27 | ₩35,923 | ₩38,019 | ₩35,094 | ₩36,884 | +2.68% | 556.5만 |
|---|
| 2026.07.24 | ₩34,306 | ₩37,405 | ₩33,852 | ₩36,029 | +5.02% | 1101.4만 |
|---|
| 2026.07.23 | ₩31,527 | ₩35,101 | ₩31,367 | ₩34,547 | +9.58% | 1352.8만 |
|---|
| 2026.07.22 | ₩26,545 | ₩26,907 | ₩25,917 | ₩26,772 | +0.86% | 469.2만 |
|---|
| 2026.07.21 | ₩27,233 | ₩27,426 | ₩25,322 | ₩26,077 | -4.24% | 451.2만 |
|---|
| 2026.07.20 | ₩25,222 | ₩27,473 | ₩25,182 | ₩27,440 | +8.79% | 520.5만 |
|---|
| 2026.07.17 | ₩25,796 | ₩26,371 | ₩25,315 | ₩25,903 | +0.41% | 609.4만 |
|---|
| 2026.07.16 | ₩24,461 | ₩25,336 | ₩24,100 | ₩24,607 | +0.60% | 872.5만 |
|---|
| 2026.07.15 | ₩23,579 | ₩24,654 | ₩22,737 | ₩24,207 | +2.66% | 602.5만 |
|---|
| 2026.07.14 | ₩23,606 | ₩24,153 | ₩23,245 | ₩23,993 | +1.64% | 590.1만 |
|---|
| 2026.07.13 | ₩23,031 | ₩24,514 | ₩22,951 | ₩24,140 | +4.81% | 661.2만 |
|---|
| 2026.07.10 | ₩22,376 | ₩23,238 | ₩22,095 | ₩22,684 | +1.37% | 772.7만 |
|---|
| 2026.07.09 | ₩24,407 | ₩24,754 | ₩22,670 | ₩22,817 | -6.51% | 647.8만 |
|---|
| 2026.07.08 | ₩23,732 | ₩24,768 | ₩23,732 | ₩24,380 | +2.73% | 531.3만 |
|---|
| 2026.07.07 | ₩21,896 | ₩23,432 | ₩21,642 | ₩23,312 | +6.47% | 712.1만 |
|---|
| 2026.07.06 | ₩24,420 | ₩25,302 | ₩21,582 | ₩21,615 | -11.49% | 939.1만 |
|---|
| 2026.07.02 | ₩21,334 | ₩25,329 | ₩20,960 | ₩24,955 | +16.97% | 1443.8만 |
|---|
| 2026.07.01 | ₩22,043 | ₩22,403 | ₩20,867 | ₩21,655 | -1.76% | 1025만 |
|---|
| 2026.06.30 | ₩23,779 | ₩23,779 | ₩21,722 | ₩22,216 | -6.57% | 925.1만 |
|---|
| 2026.06.29 | ₩27,546 | ₩27,894 | ₩22,924 | ₩23,151 | -15.96% | 844.5만 |
|---|
| 2026.06.26 | ₩29,243 | ₩29,510 | ₩26,618 | ₩27,921 | -4.52% | 584.5만 |
|---|
| 2026.06.25 | ₩28,522 | ₩29,096 | ₩27,921 | ₩28,495 | -0.09% | 419.1만 |
|---|
| 2026.06.24 | ₩27,814 | ₩28,809 | ₩27,152 | ₩28,468 | +2.35% | 482.8만 |
|---|
| 2026.06.23 | ₩26,224 | ₩27,878 | ₩26,211 | ₩27,560 | +5.09% | 539만 |
|---|
| 2026.06.22 | ₩25,983 | ₩26,024 | ₩23,492 | ₩24,701 | -4.94% | 902만 |
|---|
| 2026.06.18 | ₩25,596 | ₩27,306 | ₩25,008 | ₩25,262 | -1.30% | 682.8만 |
|---|
| 2026.06.17 | ₩25,162 | ₩26,090 | ₩24,661 | ₩25,770 | +2.42% | 768.2만 |
|---|
| 2026.06.16 | ₩24,835 | ₩25,235 | ₩23,873 | ₩24,754 | -0.32% | 743.4만 |
|---|
| 2026.06.15 | ₩23,899 | ₩24,487 | ₩23,472 | ₩23,993 | +0.39% | 939.8만 |
|---|
| 2026.06.12 | ₩25,503 | ₩27,092 | ₩24,527 | ₩24,541 | -3.77% | 1182.2만 |
|---|
| 2026.06.11 | ₩27,106 | ₩28,201 | ₩24,434 | ₩25,516 | -5.86% | 950.9만 |
|---|
| 2026.06.10 | ₩26,798 | ₩28,776 | ₩26,044 | ₩28,081 | +4.79% | 891.1만 |
|---|
| 2026.06.09 | ₩24,367 | ₩27,561 | ₩23,472 | ₩26,104 | +7.13% | 967.4만 |
|---|
| 2026.06.08 | ₩26,384 | ₩26,545 | ₩24,060 | ₩24,607 | -6.73% | 885.8만 |
|---|
| 2026.06.05 | ₩23,699 | ₩27,346 | ₩23,231 | ₩27,079 | +14.26% | 853.1만 |
|---|
| 2026.06.04 | ₩23,766 | ₩24,073 | ₩23,071 | ₩23,926 | +0.67% | 587.3만 |
|---|
| 2026.06.03 | ₩23,886 | ₩24,180 | ₩22,270 | ₩23,352 | -2.24% | 792.9만 |
|---|
| 2026.06.02 | ₩24,020 | ₩24,514 | ₩23,285 | ₩23,338 | -2.84% | 672만 |
|---|
| 2026.06.01 | ₩23,058 | ₩24,287 | ₩22,857 | ₩24,247 | +5.16% | 672.2만 |
|---|
| 2026.05.29 | ₩21,815 | ₩22,951 | ₩21,707 | ₩22,230 | +1.90% | 795.8만 |
|---|
| 2026.05.28 | ₩22,029 | ₩22,163 | ₩21,415 | ₩21,602 | -1.94% | 607.9만 |
|---|
| 2026.05.27 | ₩21,495 | ₩22,256 | ₩21,214 | ₩21,762 | +1.24% | 980.7만 |
|---|
| 2026.05.26 | ₩22,817 | ₩23,258 | ₩22,276 | ₩22,470 | -1.52% | 1013.8만 |
|---|
| 2026.05.22 | ₩23,646 | ₩23,913 | ₩22,644 | ₩23,285 | -1.53% | 1079.9만 |
|---|
| 2026.05.21 | ₩23,659 | ₩24,781 | ₩23,138 | ₩24,193 | +2.26% | 811.8만 |
|---|
| 2026.05.20 | ₩25,489 | ₩25,649 | ₩24,247 | ₩24,273 | -4.77% | 840.3만 |
|---|
| 2026.05.19 | ₩26,077 | ₩27,239 | ₩25,756 | ₩25,943 | -0.51% | 979.4만 |
|---|
| 2026.05.18 | ₩24,153 | ₩25,743 | ₩23,966 | ₩25,209 | +4.37% | 1485.8만 |
|---|
| 2026.05.15 | ₩22,684 | ₩23,859 | ₩22,617 | ₩23,833 | +5.06% | 1055.5만 |
|---|
| 2026.05.14 | ₩21,455 | ₩21,970 | ₩20,920 | ₩21,762 | +1.43% | 1061.2만 |
|---|
| 2026.05.13 | ₩22,457 | ₩23,151 | ₩20,720 | ₩21,575 | -3.93% | 1737.2만 |
|---|
| 2026.05.12 | ₩22,022 | ₩23,886 | ₩21,415 | ₩22,804 | +3.55% | 1390만 |
|---|
| 2026.05.11 | ₩24,153 | ₩24,768 | ₩21,214 | ₩21,655 | -10.34% | 1830.6만 |
|---|
| 2026.05.08 | ₩24,888 | ₩24,888 | ₩23,145 | ₩23,512 | -5.53% | 1582.7만 |
|---|
| 2026.05.07 | ₩26,104 | ₩26,852 | ₩24,982 | ₩25,556 | -2.10% | 1205.4만 |
|---|
| 2026.05.06 | ₩29,216 | ₩29,484 | ₩26,905 | ₩27,359 | -6.36% | 763.2만 |
|---|
| 2026.05.05 | ₩27,874 | ₩28,749 | ₩26,879 | ₩28,695 | +2.95% | 628.4만 |
|---|
| 2026.05.04 | ₩28,602 | ₩29,350 | ₩27,934 | ₩28,228 | -1.31% | 693.5만 |
|---|
| 2026.05.01 | ₩29,751 | ₩30,232 | ₩27,385 | ₩28,468 | -4.31% | 1012.4만 |
|---|
| 2026.04.30 | ₩31,407 | ₩32,155 | ₩29,377 | ₩29,911 | -4.76% | 839.7만 |
|---|
| 2026.04.29 | ₩30,953 | ₩31,828 | ₩30,819 | ₩31,367 | +1.34% | 671.5만 |
|---|
| 2026.04.28 | ₩31,073 | ₩31,394 | ₩29,838 | ₩30,860 | -0.69% | 833.6만 |
|---|
| 2026.04.27 | ₩31,501 | ₩32,810 | ₩30,071 | ₩30,365 | -3.60% | 930.9만 |
|---|
| 2026.04.24 | ₩31,340 | ₩31,728 | ₩29,724 | ₩30,793 | -1.75% | 969만 |
|---|
| 2026.04.23 | ₩30,960 | ₩32,003 | ₩29,484 | ₩31,193 | +0.76% | 1960만 |
|---|
| 2026.04.22 | ₩29,190 | ₩29,470 | ₩28,301 | ₩29,176 | -0.05% | 1073만 |
|---|
| 2026.04.21 | ₩28,335 | ₩29,463 | ₩28,201 | ₩29,283 | +3.35% | 922.7만 |
|---|
| 2026.04.20 | ₩27,039 | ₩28,963 | ₩26,504 | ₩28,375 | +4.94% | 1085.2만 |
|---|
| 2026.04.17 | ₩27,961 | ₩28,642 | ₩26,003 | ₩27,266 | -2.48% | 1542.4만 |
|---|
| 2026.04.16 | ₩28,295 | ₩30,057 | ₩28,295 | ₩29,043 | +2.64% | 1344.5만 |
|---|
| 2026.04.15 | ₩33,244 | ₩34,026 | ₩28,081 | ₩28,562 | -14.08% | 2425.2만 |
|---|
| 2026.04.14 | ₩35,108 | ₩35,642 | ₩33,010 | ₩33,718 | -3.96% | 1026.8만 |
|---|
| 2026.04.13 | ₩36,657 | ₩36,925 | ₩35,295 | ₩36,110 | -1.49% | 880.4만 |
|---|
| 2026.04.10 | ₩37,379 | ₩38,167 | ₩36,537 | ₩36,844 | -1.43% | 774.3만 |
|---|
| 2026.04.09 | ₩38,140 | ₩39,383 | ₩36,818 | ₩37,539 | -1.58% | 999.6만 |
|---|
| 2026.04.08 | ₩33,652 | ₩38,828 | ₩33,511 | ₩38,047 | +13.06% | 1096만 |
|---|
| 2026.04.07 | ₩37,432 | ₩39,249 | ₩37,045 | ₩37,339 | -0.25% | 1096.5만 |
|---|
| 2026.04.06 | ₩34,199 | ₩37,238 | ₩33,131 | ₩36,056 | +5.43% | 1213.1만 |
|---|
| 2026.04.02 | ₩33,999 | ₩34,791 | ₩32,944 | ₩34,533 | +1.57% | 999.7만 |
|---|
| 2026.04.01 | ₩31,581 | ₩32,416 | ₩30,826 | ₩31,153 | -1.35% | 768.9만 |
|---|
| 2026.03.31 | ₩34,887 | ₩34,921 | ₩32,529 | ₩32,850 | -5.84% | 907.1만 |
|---|
| 2026.03.30 | ₩34,112 | ₩36,778 | ₩33,865 | ₩36,150 | +5.97% | 722.8만 |
|---|
| 2026.03.27 | ₩33,505 | ₩35,308 | ₩33,502 | ₩34,881 | +4.11% | 903.6만 |
|---|
| 2026.03.26 | ₩31,514 | ₩33,090 | ₩31,087 | ₩33,024 | +4.79% | 944.3만 |
|---|
| 2026.03.25 | ₩30,178 | ₩30,980 | ₩29,163 | ₩30,833 | +2.17% | 970.2만 |
|---|
| 2026.03.24 | ₩32,409 | ₩32,436 | ₩30,579 | ₩31,300 | -3.42% | 952.3만 |
|---|
| 2026.03.23 | ₩33,097 | ₩33,117 | ₩30,819 | ₩31,648 | -4.38% | 1178.6만 |
|---|
| 2026.03.20 | ₩32,115 | ₩34,613 | ₩32,062 | ₩34,026 | +5.95% | 885.7만 |
|---|
| 2026.03.19 | ₩30,953 | ₩32,169 | ₩30,926 | ₩31,942 | +3.19% | 794.2만 |
|---|
| 2026.03.18 | ₩29,116 | ₩30,098 | ₩28,535 | ₩30,031 | +3.14% | 662.3만 |
|---|
| 2026.03.17 | ₩29,624 | ₩30,018 | ₩28,963 | ₩29,096 | -1.78% | 537.3만 |
|---|
| 2026.03.16 | ₩29,550 | ₩29,804 | ₩28,375 | ₩29,644 | +0.32% | 665.2만 |
|---|
| 2026.03.13 | ₩29,096 | ₩30,472 | ₩28,963 | ₩30,298 | +4.13% | 1019.8만 |
|---|
| 2026.03.12 | ₩28,315 | ₩29,747 | ₩28,148 | ₩29,697 | +4.88% | 844.9만 |
|---|
| 2026.03.11 | ₩28,762 | ₩28,802 | ₩26,705 | ₩27,934 | -2.88% | 1197.2만 |
|---|
| 2026.03.10 | ₩28,776 | ₩29,357 | ₩28,121 | ₩29,203 | +1.49% | 1126.6만 |
|---|
| 2026.03.09 | ₩30,566 | ₩31,841 | ₩28,842 | ₩29,283 | -4.20% | 1475.7만 |
|---|
| 2026.03.06 | ₩29,370 | ₩29,898 | ₩28,762 | ₩29,577 | +0.71% | 1199.1만 |
|---|
| 2026.03.05 | ₩28,869 | ₩29,163 | ₩27,887 | ₩28,335 | -1.85% | 989.1만 |
|---|
| 2026.03.04 | ₩29,510 | ₩29,991 | ₩27,882 | ₩28,241 | -4.30% | 1510.4만 |
|---|
| 2026.03.03 | ₩29,951 | ₩31,340 | ₩29,777 | ₩30,339 | +1.29% | 1498.2만 |
|---|
| 2026.03.02 | ₩30,639 | ₩30,926 | ₩28,611 | ₩28,789 | -6.04% | 1373.9만 |
|---|
| 2026.02.27 | ₩28,822 | ₩29,478 | ₩28,254 | ₩28,882 | +0.21% | 945.8만 |
|---|
| 2026.02.26 | ₩27,273 | ₩28,669 | ₩26,985 | ₩28,041 | +2.82% | 983.8만 |
|---|
| 2026.02.25 | ₩27,607 | ₩27,607 | ₩26,491 | ₩26,905 | -2.54% | 789.6만 |
|---|
| 2026.02.24 | ₩29,423 | ₩29,697 | ₩27,760 | ₩28,001 | -4.84% | 1143.2만 |
|---|
| 2026.02.23 | ₩28,375 | ₩30,158 | ₩28,321 | ₩29,377 | +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 | ₩27,747 | -2.17% | 1300.8만 |
|---|
| 2026.02.18 | ₩27,840 | ₩28,027 | ₩27,052 | ₩27,827 | -0.05% | 984.1만 |
|---|
| 2026.02.17 | ₩27,667 | ₩29,200 | ₩27,493 | ₩27,880 | +0.77% | 1324.1만 |
|---|
| 2026.02.13 | ₩27,426 | ₩27,840 | ₩26,157 | ₩26,999 | -1.56% | 1457.2만 |
|---|
| 2026.02.12 | ₩25,456 | ₩27,400 | ₩24,754 | ₩27,052 | +6.27% | 1336.6만 |
|---|
| 2026.02.11 | ₩25,716 | ₩26,704 | ₩24,714 | ₩25,703 | -0.05% | 1131.3만 |
|---|
| 2026.02.10 | ₩26,965 | ₩27,132 | ₩25,810 | ₩26,077 | -3.29% | 1242.1만 |
|---|
| 2026.02.09 | ₩28,081 | ₩28,435 | ₩26,551 | ₩27,106 | -3.47% | 1206.9만 |
|---|
| 2026.02.06 | ₩29,463 | ₩29,926 | ₩27,406 | ₩27,934 | -5.19% | 1283만 |
|---|
| 2026.02.05 | ₩30,045 | ₩31,381 | ₩29,323 | ₩30,018 | -0.09% | 1344.5만 |
|---|
| 2026.02.04 | ₩26,945 | ₩29,621 | ₩26,498 | ₩28,776 | +6.79% | 2216.9만 |
|---|
| 2026.02.03 | ₩26,451 | ₩27,774 | ₩25,903 | ₩26,745 | +1.11% | 2316.5만 |
|---|
| 2026.02.02 | ₩26,812 | ₩27,613 | ₩26,104 | ₩26,732 | -0.30% | 1380.8만 |
|---|
| 2026.01.30 | ₩26,344 | ₩26,725 | ₩24,474 | ₩25,703 | -2.43% | 2111만 |
|---|
| 2026.01.29 | ₩25,008 | ₩27,760 | ₩24,728 | ₩27,520 | +10.04% | 1469.4만 |
|---|
| 2026.01.28 | ₩25,730 | ₩25,903 | ₩24,941 | ₩25,796 | +0.26% | 1235.6만 |
|---|
| 2026.01.27 | ₩25,062 | ₩25,836 | ₩25,062 | ₩25,823 | +3.04% | 735.5만 |
|---|
| 2026.01.26 | ₩24,273 | ₩25,409 | ₩24,273 | ₩25,289 | +4.18% | 788.8만 |
|---|
| 2026.01.23 | ₩24,000 | ₩24,354 | ₩23,479 | ₩23,819 | -0.75% | 1284만 |
|---|
| 2026.01.22 | ₩25,503 | ₩25,810 | ₩23,766 | ₩23,779 | -6.76% | 1591.4만 |
|---|
| 2026.01.21 | ₩27,212 | ₩27,486 | ₩25,062 | ₩25,943 | -4.66% | 1849만 |
|---|
| 2026.01.20 | ₩26,371 | ₩27,733 | ₩26,197 | ₩27,533 | +4.41% | 1842.6만 |
|---|
| 2026.01.16 | ₩25,175 | ₩25,649 | ₩24,287 | ₩25,382 | +0.82% | 1046.7만 |
|---|
| 2026.01.15 | ₩24,982 | ₩25,357 | ₩24,501 | ₩25,289 | +1.23% | 900.4만 |
|---|
| 2026.01.14 | ₩24,808 | ₩25,743 | ₩24,688 | ₩25,195 | +1.56% | 1175.1만 |
|---|
| 2026.01.13 | ₩24,033 | ₩24,660 | ₩23,819 | ₩24,327 | +1.22% | 1001.9만 |
|---|
| 2026.01.12 | ₩24,982 | ₩25,341 | ₩23,525 | ₩24,140 | -3.37% | 1450.4만 |
|---|
| 2026.01.09 | ₩25,636 | ₩26,277 | ₩24,080 | ₩24,541 | -4.27% | 1501.9만 |
|---|
| 2026.01.08 | ₩26,585 | ₩27,007 | ₩25,489 | ₩25,609 | -3.67% | 1459.1만 |
|---|
| 2026.01.07 | ₩25,623 | ₩26,157 | ₩25,315 | ₩26,157 | +2.09% | 1400.7만 |
|---|
| 2026.01.06 | ₩24,527 | ₩26,398 | ₩24,354 | ₩25,930 | +5.72% | 2164.2만 |
|---|
| 2026.01.05 | ₩24,461 | ₩24,781 | ₩23,286 | ₩23,966 | -2.02% | 1827.9만 |
|---|
| 2026.01.02 | ₩23,405 | ₩25,836 | ₩23,352 | ₩25,529 | +9.08% | 2547.5만 |
|---|
| 2025.12.31 | ₩23,606 | ₩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 | ₩23,272 | ₩22,363 | ₩23,231 | +3.82% | 2119만 |
|---|
| 2025.12.26 | ₩20,934 | ₩21,909 | ₩20,620 | ₩21,815 | +4.21% | 1702.3만 |
|---|
| 2025.12.24 | ₩20,646 | ₩21,655 | ₩20,453 | ₩20,907 | +1.26% | 1486.1만 |
|---|
| 2025.12.23 | ₩20,573 | ₩21,134 | ₩20,359 | ₩20,880 | +1.49% | 1704.6만 |
|---|
| 2025.12.22 | ₩20,533 | ₩20,920 | ₩19,738 | ₩20,600 | +0.33% | 2462.8만 |
|---|
| 2025.12.19 | ₩23,138 | ₩24,467 | ₩22,978 | ₩23,859 | +3.12% | 1952.4만 |
|---|
| 2025.12.18 | ₩24,220 | ₩24,738 | ₩22,817 | ₩23,619 | -2.48% | 3066.7만 |
|---|
| 2025.12.17 | ₩23,392 | ₩25,462 | ₩22,724 | ₩25,356 | +8.40% | 3426.9만 |
|---|
| 2025.12.16 | ₩25,055 | ₩25,716 | ₩23,058 | ₩23,231 | -7.28% | 2949.9만 |
|---|
| 2025.12.15 | ₩25,429 | ₩25,623 | ₩23,993 | ₩24,741 | -2.71% | 3039.8만 |
|---|
| 2025.12.12 | ₩28,014 | ₩28,789 | ₩26,130 | ₩26,611 | -5.01% | 2210.3만 |
|---|
| 2025.12.11 | ₩27,894 | ₩28,922 | ₩27,854 | ₩28,134 | +0.86% | 1105.3만 |
|---|
| 2025.12.10 | ₩28,261 | ₩28,562 | ₩26,892 | ₩27,560 | -2.48% | 1405.2만 |
|---|
| 2025.12.09 | ₩29,390 | ₩29,614 | ₩27,426 | ₩28,348 | -3.55% | 1386.8만 |
|---|
| 2025.12.08 | ₩28,174 | ₩29,597 | ₩27,880 | ₩29,083 | +3.22% | 1166.1만 |
|---|
| 2025.12.05 | ₩27,493 | ₩27,640 | ₩26,785 | ₩27,239 | -0.92% | 1183.7만 |
|---|
| 2025.12.04 | ₩27,887 | ₩28,435 | ₩27,273 | ₩27,279 | -2.18% | 1358.3만 |
|---|
| 2025.12.03 | ₩30,379 | ₩30,499 | ₩28,121 | ₩28,268 | -6.95% | 2117.9만 |
|---|
| 2025.12.02 | ₩30,546 | ₩31,775 | ₩29,684 | ₩30,806 | +0.85% | 1527.6만 |
|---|
| 2025.12.01 | ₩31,294 | ₩31,323 | ₩30,127 | ₩30,606 | -2.20% | 1225.1만 |
|---|
| 2025.11.28 | ₩31,127 | ₩31,187 | ₩30,218 | ₩30,592 | -1.72% | 864.7만 |
|---|
| 2025.11.26 | ₩31,527 | ₩32,610 | ₩31,047 | ₩31,113 | -1.31% | 1455.2만 |
|---|
| 2025.11.25 | ₩32,997 | ₩34,293 | ₩32,048 | ₩32,209 | -2.39% | 1932.4만 |
|---|
| 2025.11.24 | ₩35,482 | ₩35,669 | ₩31,735 | ₩32,503 | -8.40% | 2548.9만 |
|---|
| 2025.11.21 | ₩35,549 | ₩38,942 | ₩35,428 | ₩37,539 | +5.60% | 2516.2만 |
|---|
| 2025.11.20 | ₩33,404 | ₩36,878 | ₩31,006 | ₩36,818 | +10.22% | 3246.9만 |
|---|
| 2025.11.19 | ₩34,894 | ₩36,230 | ₩33,905 | ₩35,241 | +1.00% | 1559.1만 |
|---|
| 2025.11.18 | ₩35,081 | ₩37,005 | ₩34,453 | ₩35,776 | +1.98% | 2049.7만 |
|---|
| 2025.11.17 | ₩36,203 | ₩36,203 | ₩31,848 | ₩34,426 | -4.91% | 2364.2만 |
|---|
| 2025.11.14 | ₩38,447 | ₩39,035 | ₩33,841 | ₩35,228 | -8.37% | 2745만 |
|---|
| 2025.11.13 | ₩32,569 | ₩36,437 | ₩32,356 | ₩35,629 | +9.39% | 1997.3만 |
|---|
| 2025.11.12 | ₩29,871 | ₩32,008 | ₩29,858 | ₩31,447 | +5.28% | 1063.5만 |
|---|
| 2025.11.11 | ₩30,218 | ₩31,180 | ₩29,831 | ₩30,218 | 0.00% | 1120.2만 |
|---|
| 2025.11.10 | ₩30,345 | ₩31,206 | ₩28,816 | ₩29,457 | -2.93% | 1941.5만 |
|---|
| 2025.11.07 | ₩30,659 | ₩32,779 | ₩30,659 | ₩31,768 | +3.62% | 2242.1만 |
|---|
| 2025.11.06 | ₩27,693 | ₩30,860 | ₩27,025 | ₩29,564 | +6.75% | 2548.5만 |
|---|
| 2025.11.05 | ₩29,003 | ₩30,539 | ₩27,094 | ₩27,640 | -4.70% | 1887.5만 |
|---|
| 2025.11.04 | ₩28,869 | ₩30,098 | ₩28,201 | ₩30,045 | +4.07% | 1938.3만 |
|---|
| 2025.11.03 | ₩28,816 | ₩29,069 | ₩26,551 | ₩27,226 | -5.52% | 1830.2만 |
|---|
| 2025.10.31 | ₩30,098 | ₩30,534 | ₩28,562 | ₩28,735 | -4.53% | 1783.5만 |
|---|
| 2025.10.30 | ₩29,671 | ₩31,061 | ₩29,176 | ₩31,006 | +4.50% | 1443.6만 |
|---|
| 2025.10.29 | ₩28,241 | ₩29,470 | ₩27,854 | ₩28,415 | +0.61% | 1491.8만 |
|---|
| 2025.10.28 | ₩29,243 | ₩29,657 | ₩27,720 | ₩28,495 | -2.56% | 2527.2만 |
|---|
| 2025.10.27 | ₩31,421 | ₩31,568 | ₩28,428 | ₩29,524 | -6.04% | 2534.1만 |
|---|
| 2025.10.24 | ₩30,526 | ₩32,783 | ₩29,912 | ₩32,316 | +5.86% | 1953만 |
|---|
| 2025.10.23 | ₩34,413 | ₩35,301 | ₩30,192 | ₩30,258 | -12.07% | 3313.2만 |
|---|
| 2025.10.22 | ₩31,067 | ₩33,077 | ₩30,779 | ₩31,728 | +2.13% | 2810.8만 |
|---|
| 2025.10.21 | ₩30,699 | ₩31,240 | ₩30,252 | ₩31,140 | +1.44% | 1033.2만 |
|---|
| 2025.10.20 | ₩31,060 | ₩31,501 | ₩30,178 | ₩30,499 | -1.81% | 1301.4만 |
|---|
| 2025.10.17 | ₩33,765 | ₩34,066 | ₩31,340 | ₩31,621 | -6.35% | 2012.2만 |
|---|
| 2025.10.16 | ₩32,342 | ₩34,386 | ₩31,701 | ₩33,264 | +2.85% | 1617.5만 |
|---|
| 2025.10.15 | ₩32,382 | ₩33,665 | ₩31,501 | ₩32,262 | -0.37% | 1477만 |
|---|
| 2025.10.14 | ₩33,625 | ₩34,903 | ₩32,463 | ₩33,224 | -1.19% | 1774만 |
|---|
| 2025.10.13 | ₩34,386 | ₩35,028 | ₩32,062 | ₩32,222 | -6.29% | 2060.9만 |
|---|
| 2025.10.10 | ₩32,663 | ₩36,430 | ₩31,661 | ₩36,190 | +10.80% | 2650.9만 |
|---|