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 | ₩22,120 | ₩22,441 | ₩21,373 | ₩22,054 | -0.30% | 718.6만 |
| 2026.10.08 | ₩23,095 | ₩23,842 | ₩22,901 | ₩23,001 | -0.40% | 551.1만 |
| 2026.10.07 | ₩22,588 | ₩23,068 | ₩22,148 | ₩22,681 | +0.41% | 458.4만 |
| 2026.10.06 | ₩22,187 | ₩22,588 | ₩22,013 | ₩22,347 | +0.72% | 392.1만 |
| 2026.10.05 | ₩23,776 | ₩24,296 | ₩22,207 | ₩22,534 | -5.22% | 520만 |
| 2026.10.02 | ₩25,117 | ₩25,177 | ₩23,001 | ₩23,575 | -6.14% | 706만 |
| 2026.10.01 | ₩25,725 | ₩26,018 | ₩25,177 | ₩25,965 | +0.93% | 346.5만 |
| 2026.09.30 | ₩26,312 | ₩27,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,898 |
| -1.57% |
| 347.8만 |
| 2026.09.29 | ₩25,418 | ₩26,339 | ₩25,338 | ₩26,152 | +2.89% | 276.2만 |
|---|
| 2026.09.28 | ₩24,163 | ₩25,578 | ₩23,976 | ₩25,498 | +5.52% | 331만 |
|---|
| 2026.09.25 | ₩22,107 | ₩24,163 | ₩21,853 | ₩23,642 | +6.94% | 623.7만 |
|---|
| 2026.09.24 | ₩22,988 | ₩23,182 | ₩22,274 | ₩22,921 | -0.29% | 544.1만 |
|---|
| 2026.09.23 | ₩22,681 | ₩22,948 | ₩21,880 | ₩22,654 | -0.12% | 482.3만 |
|---|
| 2026.09.22 | ₩22,814 | ₩23,535 | ₩22,602 | ₩22,814 | 0.00% | 426.1만 |
|---|
| 2026.09.21 | ₩23,722 | ₩23,789 | ₩22,821 | ₩23,242 | -2.03% | 559.1만 |
|---|
| 2026.09.18 | ₩24,043 | ₩25,164 | ₩23,829 | ₩24,697 | +2.72% | 522.6만 |
|---|
| 2026.09.17 | ₩24,256 | ₩24,864 | ₩23,308 | ₩24,470 | +0.88% | 612.4만 |
|---|
| 2026.09.16 | ₩25,618 | ₩26,045 | ₩24,597 | ₩25,605 | -0.05% | 928.2만 |
|---|
| 2026.09.15 | ₩25,524 | ₩26,172 | ₩25,004 | ₩25,818 | +1.15% | 575.3만 |
|---|
| 2026.09.14 | ₩25,351 | ₩25,725 | ₩24,310 | ₩25,458 | +0.42% | 491.8만 |
|---|
| 2026.09.11 | ₩24,777 | ₩25,091 | ₩24,137 | ₩24,577 | -0.81% | 473.4만 |
|---|
| 2026.09.10 | ₩25,244 | ₩25,605 | ₩24,083 | ₩24,830 | -1.64% | 566.8만 |
|---|
| 2026.09.09 | ₩24,189 | ₩24,335 | ₩23,308 | ₩24,256 | +0.28% | 559.7만 |
|---|
| 2026.09.08 | ₩25,845 | ₩26,045 | ₩23,762 | ₩24,216 | -6.30% | 735.9만 |
|---|
| 2026.09.04 | ₩25,257 | ₩26,632 | ₩24,964 | ₩26,312 | +4.18% | 730.8만 |
|---|
| 2026.09.03 | ₩25,044 | ₩25,044 | ₩22,374 | ₩23,495 | -6.18% | 1305.6만 |
|---|
| 2026.09.02 | ₩26,018 | ₩27,407 | ₩25,885 | ₩26,365 | +1.33% | 491.8만 |
|---|
| 2026.09.01 | ₩25,831 | ₩26,913 | ₩25,618 | ₩26,486 | +2.53% | 552.7만 |
|---|
| 2026.08.31 | ₩28,194 | ₩28,194 | ₩24,737 | ₩24,910 | -11.65% | 943.1만 |
|---|
| 2026.08.28 | ₩26,673 | ₩28,488 | ₩26,419 | ₩27,927 | +4.70% | 406.5만 |
|---|
| 2026.08.27 | ₩28,515 | ₩28,541 | ₩26,866 | ₩27,046 | -5.15% | 548.1만 |
|---|
| 2026.08.26 | ₩28,568 | ₩29,009 | ₩27,540 | ₩28,488 | -0.28% | 432.1만 |
|---|
| 2026.08.25 | ₩27,847 | ₩27,941 | ₩26,713 | ₩27,807 | -0.14% | 430.6만 |
|---|
| 2026.08.24 | ₩26,139 | ₩28,064 | ₩25,952 | ₩27,967 | +7.00% | 377.8만 |
|---|
| 2026.08.21 | ₩28,154 | ₩28,635 | ₩25,390 | ₩26,005 | -7.63% | 866만 |
|---|
| 2026.08.20 | ₩28,768 | ₩29,930 | ₩28,581 | ₩28,915 | +0.51% | 387.8만 |
|---|
| 2026.08.19 | ₩30,197 | ₩30,778 | ₩27,907 | ₩27,981 | -7.34% | 508.9만 |
|---|
| 2026.08.18 | ₩31,211 | ₩31,572 | ₩29,916 | ₩30,584 | -2.01% | 404.3만 |
|---|
| 2026.08.17 | ₩29,870 | ₩30,437 | ₩29,055 | ₩30,117 | +0.83% | 288.4만 |
|---|
| 2026.08.14 | ₩29,589 | ₩30,851 | ₩28,007 | ₩29,583 | -0.02% | 1224.8만 |
|---|
| 2026.08.13 | ₩32,506 | ₩32,920 | ₩29,676 | ₩29,970 | -7.80% | 386.4만 |
|---|
| 2026.08.12 | ₩31,038 | ₩33,180 | ₩30,944 | ₩32,466 | +4.60% | 246.7만 |
|---|
| 2026.08.11 | ₩31,425 | ₩32,072 | ₩30,811 | ₩31,465 | +0.13% | 299.7만 |
|---|
| 2026.08.10 | ₩32,633 | ₩32,680 | ₩31,585 | ₩31,825 | -2.47% | 268.5만 |
|---|
| 2026.08.07 | ₩33,574 | ₩33,795 | ₩31,145 | ₩32,239 | -3.98% | 413만 |
|---|
| 2026.08.06 | ₩34,656 | ₩35,003 | ₩33,454 | ₩34,162 | -1.43% | 306.5만 |
|---|
| 2026.08.05 | ₩33,321 | ₩33,995 | ₩32,640 | ₩33,774 | +1.36% | 348.2만 |
|---|
| 2026.08.04 | ₩33,274 | ₩33,973 | ₩32,132 | ₩32,573 | -2.11% | 405.5만 |
|---|
| 2026.08.03 | ₩36,244 | ₩36,364 | ₩33,080 | ₩33,681 | -7.07% | 408.5만 |
|---|
| 2026.07.31 | ₩36,511 | ₩38,380 | ₩35,191 | ₩36,177 | -0.91% | 405.4만 |
|---|
| 2026.07.30 | ₩38,347 | ₩38,727 | ₩36,191 | ₩36,738 | -4.19% | 530.8만 |
|---|
| 2026.07.29 | ₩37,366 | ₩39,728 | ₩36,938 | ₩39,542 | +5.82% | 488.9만 |
|---|
| 2026.07.28 | ₩37,739 | ₩38,901 | ₩36,431 | ₩37,325 | -1.10% | 491만 |
|---|
| 2026.07.27 | ₩35,897 | ₩37,992 | ₩35,069 | ₩36,858 | +2.68% | 556.5만 |
|---|
| 2026.07.24 | ₩34,282 | ₩37,379 | ₩33,828 | ₩36,004 | +5.02% | 1101.4만 |
|---|
| 2026.07.23 | ₩31,505 | ₩35,076 | ₩31,345 | ₩34,522 | +9.58% | 1352.8만 |
|---|
| 2026.07.22 | ₩26,526 | ₩26,887 | ₩25,898 | ₩26,753 | +0.86% | 469.2만 |
|---|
| 2026.07.21 | ₩27,213 | ₩27,407 | ₩25,304 | ₩26,058 | -4.24% | 451.2만 |
|---|
| 2026.07.20 | ₩25,204 | ₩27,453 | ₩25,164 | ₩27,420 | +8.79% | 520.5만 |
|---|
| 2026.07.17 | ₩25,778 | ₩26,352 | ₩25,297 | ₩25,885 | +0.41% | 609.4만 |
|---|
| 2026.07.16 | ₩24,443 | ₩25,318 | ₩24,083 | ₩24,590 | +0.60% | 872.5만 |
|---|
| 2026.07.15 | ₩23,562 | ₩24,637 | ₩22,721 | ₩24,189 | +2.66% | 602.5만 |
|---|
| 2026.07.14 | ₩23,589 | ₩24,136 | ₩23,228 | ₩23,976 | +1.64% | 590.1만 |
|---|
| 2026.07.13 | ₩23,015 | ₩24,497 | ₩22,935 | ₩24,123 | +4.81% | 661.2만 |
|---|
| 2026.07.10 | ₩22,361 | ₩23,222 | ₩22,079 | ₩22,668 | +1.37% | 772.7만 |
|---|
| 2026.07.09 | ₩24,390 | ₩24,737 | ₩22,654 | ₩22,801 | -6.51% | 647.8만 |
|---|
| 2026.07.08 | ₩23,716 | ₩24,750 | ₩23,716 | ₩24,363 | +2.73% | 531.3만 |
|---|
| 2026.07.07 | ₩21,880 | ₩23,415 | ₩21,626 | ₩23,295 | +6.47% | 712.1만 |
|---|
| 2026.07.06 | ₩24,403 | ₩25,284 | ₩21,566 | ₩21,600 | -11.49% | 939.1만 |
|---|
| 2026.07.02 | ₩21,319 | ₩25,311 | ₩20,946 | ₩24,937 | +16.97% | 1443.8만 |
|---|
| 2026.07.01 | ₩22,027 | ₩22,387 | ₩20,852 | ₩21,640 | -1.76% | 1025만 |
|---|
| 2026.06.30 | ₩23,762 | ₩23,762 | ₩21,706 | ₩22,200 | -6.57% | 925.1만 |
|---|
| 2026.06.29 | ₩27,527 | ₩27,874 | ₩22,908 | ₩23,135 | -15.96% | 844.5만 |
|---|
| 2026.06.26 | ₩29,222 | ₩29,489 | ₩26,599 | ₩27,901 | -4.52% | 584.5만 |
|---|
| 2026.06.25 | ₩28,501 | ₩29,075 | ₩27,901 | ₩28,475 | -0.09% | 419.1만 |
|---|
| 2026.06.24 | ₩27,794 | ₩28,788 | ₩27,133 | ₩28,448 | +2.35% | 482.8만 |
|---|
| 2026.06.23 | ₩26,205 | ₩27,858 | ₩26,192 | ₩27,540 | +5.09% | 539만 |
|---|
| 2026.06.22 | ₩25,965 | ₩26,005 | ₩23,475 | ₩24,683 | -4.94% | 902만 |
|---|
| 2026.06.18 | ₩25,578 | ₩27,287 | ₩24,990 | ₩25,244 | -1.30% | 682.8만 |
|---|
| 2026.06.17 | ₩25,144 | ₩26,072 | ₩24,643 | ₩25,751 | +2.42% | 768.2만 |
|---|
| 2026.06.16 | ₩24,817 | ₩25,217 | ₩23,856 | ₩24,737 | -0.32% | 743.4만 |
|---|
| 2026.06.15 | ₩23,882 | ₩24,470 | ₩23,455 | ₩23,976 | +0.39% | 939.8만 |
|---|
| 2026.06.12 | ₩25,484 | ₩27,073 | ₩24,510 | ₩24,523 | -3.77% | 1182.2만 |
|---|
| 2026.06.11 | ₩27,086 | ₩28,181 | ₩24,416 | ₩25,498 | -5.86% | 950.9만 |
|---|
| 2026.06.10 | ₩26,779 | ₩28,755 | ₩26,025 | ₩28,061 | +4.79% | 891.1만 |
|---|
| 2026.06.09 | ₩24,350 | ₩27,542 | ₩23,455 | ₩26,085 | +7.13% | 967.4만 |
|---|
| 2026.06.08 | ₩26,365 | ₩26,526 | ₩24,043 | ₩24,590 | -6.73% | 885.8만 |
|---|
| 2026.06.05 | ₩23,682 | ₩27,327 | ₩23,215 | ₩27,060 | +14.26% | 853.1만 |
|---|
| 2026.06.04 | ₩23,749 | ₩24,056 | ₩23,055 | ₩23,909 | +0.67% | 587.3만 |
|---|
| 2026.06.03 | ₩23,869 | ₩24,163 | ₩22,254 | ₩23,335 | -2.24% | 792.9만 |
|---|
| 2026.06.02 | ₩24,003 | ₩24,497 | ₩23,268 | ₩23,322 | -2.84% | 672만 |
|---|
| 2026.06.01 | ₩23,041 | ₩24,270 | ₩22,841 | ₩24,230 | +5.16% | 672.2만 |
|---|
| 2026.05.29 | ₩21,800 | ₩22,935 | ₩21,692 | ₩22,214 | +1.90% | 795.8만 |
|---|
| 2026.05.28 | ₩22,013 | ₩22,147 | ₩21,399 | ₩21,586 | -1.94% | 607.9만 |
|---|
| 2026.05.27 | ₩21,480 | ₩22,240 | ₩21,199 | ₩21,746 | +1.24% | 980.7만 |
|---|
| 2026.05.26 | ₩22,801 | ₩23,242 | ₩22,260 | ₩22,454 | -1.52% | 1013.8만 |
|---|
| 2026.05.22 | ₩23,629 | ₩23,896 | ₩22,628 | ₩23,268 | -1.53% | 1079.9만 |
|---|
| 2026.05.21 | ₩23,642 | ₩24,764 | ₩23,122 | ₩24,176 | +2.26% | 811.8만 |
|---|
| 2026.05.20 | ₩25,471 | ₩25,631 | ₩24,230 | ₩24,256 | -4.77% | 840.3만 |
|---|
| 2026.05.19 | ₩26,058 | ₩27,220 | ₩25,738 | ₩25,925 | -0.51% | 979.4만 |
|---|
| 2026.05.18 | ₩24,136 | ₩25,725 | ₩23,949 | ₩25,191 | +4.37% | 1485.8만 |
|---|
| 2026.05.15 | ₩22,668 | ₩23,842 | ₩22,601 | ₩23,816 | +5.06% | 1055.5만 |
|---|
| 2026.05.14 | ₩21,439 | ₩21,955 | ₩20,905 | ₩21,746 | +1.43% | 1061.2만 |
|---|
| 2026.05.13 | ₩22,441 | ₩23,135 | ₩20,705 | ₩21,560 | -3.93% | 1737.2만 |
|---|
| 2026.05.12 | ₩22,007 | ₩23,869 | ₩21,399 | ₩22,788 | +3.55% | 1390만 |
|---|
| 2026.05.11 | ₩24,136 | ₩24,750 | ₩21,199 | ₩21,640 | -10.34% | 1830.6만 |
|---|
| 2026.05.08 | ₩24,870 | ₩24,870 | ₩23,128 | ₩23,495 | -5.53% | 1582.7만 |
|---|
| 2026.05.07 | ₩26,085 | ₩26,833 | ₩24,964 | ₩25,538 | -2.10% | 1205.4만 |
|---|
| 2026.05.06 | ₩29,196 | ₩29,463 | ₩26,886 | ₩27,340 | -6.36% | 763.2만 |
|---|
| 2026.05.05 | ₩27,854 | ₩28,728 | ₩26,859 | ₩28,675 | +2.95% | 628.4만 |
|---|
| 2026.05.04 | ₩28,581 | ₩29,329 | ₩27,914 | ₩28,208 | -1.31% | 693.5만 |
|---|
| 2026.05.01 | ₩29,730 | ₩30,210 | ₩27,365 | ₩28,448 | -4.31% | 1012.4만 |
|---|
| 2026.04.30 | ₩31,385 | ₩32,132 | ₩29,356 | ₩29,890 | -4.76% | 839.7만 |
|---|
| 2026.04.29 | ₩30,931 | ₩31,805 | ₩30,798 | ₩31,345 | +1.34% | 671.5만 |
|---|
| 2026.04.28 | ₩31,051 | ₩31,372 | ₩29,816 | ₩30,838 | -0.69% | 833.6만 |
|---|
| 2026.04.27 | ₩31,478 | ₩32,787 | ₩30,050 | ₩30,344 | -3.60% | 930.9만 |
|---|
| 2026.04.24 | ₩31,318 | ₩31,705 | ₩29,703 | ₩30,771 | -1.75% | 969만 |
|---|
| 2026.04.23 | ₩30,938 | ₩31,980 | ₩29,463 | ₩31,171 | +0.76% | 1960만 |
|---|
| 2026.04.22 | ₩29,169 | ₩29,449 | ₩28,281 | ₩29,156 | -0.05% | 1073만 |
|---|
| 2026.04.21 | ₩28,315 | ₩29,443 | ₩28,181 | ₩29,262 | +3.35% | 922.7만 |
|---|
| 2026.04.20 | ₩27,020 | ₩28,942 | ₩26,486 | ₩28,355 | +4.94% | 1085.2만 |
|---|
| 2026.04.17 | ₩27,941 | ₩28,622 | ₩25,985 | ₩27,247 | -2.48% | 1542.4만 |
|---|
| 2026.04.16 | ₩28,274 | ₩30,035 | ₩28,274 | ₩29,022 | +2.64% | 1344.5만 |
|---|
| 2026.04.15 | ₩33,220 | ₩34,001 | ₩28,061 | ₩28,541 | -14.08% | 2425.2만 |
|---|
| 2026.04.14 | ₩35,083 | ₩35,617 | ₩32,987 | ₩33,694 | -3.96% | 1026.8만 |
|---|
| 2026.04.13 | ₩36,631 | ₩36,898 | ₩35,270 | ₩36,084 | -1.49% | 880.4만 |
|---|
| 2026.04.10 | ₩37,352 | ₩38,140 | ₩36,511 | ₩36,818 | -1.43% | 774.3만 |
|---|
| 2026.04.09 | ₩38,113 | ₩39,355 | ₩36,791 | ₩37,512 | -1.58% | 999.6만 |
|---|
| 2026.04.08 | ₩33,628 | ₩38,801 | ₩33,487 | ₩38,020 | +13.06% | 1096만 |
|---|
| 2026.04.07 | ₩37,406 | ₩39,221 | ₩37,018 | ₩37,312 | -0.25% | 1096.5만 |
|---|
| 2026.04.06 | ₩34,175 | ₩37,212 | ₩33,107 | ₩36,031 | +5.43% | 1213.1만 |
|---|
| 2026.04.02 | ₩33,975 | ₩34,766 | ₩32,920 | ₩34,509 | +1.57% | 999.7만 |
|---|
| 2026.04.01 | ₩31,558 | ₩32,393 | ₩30,804 | ₩31,131 | -1.35% | 768.9만 |
|---|
| 2026.03.31 | ₩34,862 | ₩34,896 | ₩32,506 | ₩32,827 | -5.84% | 907.1만 |
|---|
| 2026.03.30 | ₩34,088 | ₩36,751 | ₩33,841 | ₩36,124 | +5.97% | 722.8만 |
|---|
| 2026.03.27 | ₩33,481 | ₩35,283 | ₩33,478 | ₩34,856 | +4.11% | 903.6만 |
|---|
| 2026.03.26 | ₩31,492 | ₩33,067 | ₩31,065 | ₩33,000 | +4.79% | 944.3만 |
|---|
| 2026.03.25 | ₩30,157 | ₩30,958 | ₩29,142 | ₩30,811 | +2.17% | 970.2만 |
|---|
| 2026.03.24 | ₩32,386 | ₩32,413 | ₩30,557 | ₩31,278 | -3.42% | 952.3만 |
|---|
| 2026.03.23 | ₩33,074 | ₩33,094 | ₩30,798 | ₩31,625 | -4.38% | 1178.6만 |
|---|
| 2026.03.20 | ₩32,092 | ₩34,589 | ₩32,039 | ₩34,001 | +5.95% | 885.7만 |
|---|
| 2026.03.19 | ₩30,931 | ₩32,146 | ₩30,904 | ₩31,919 | +3.19% | 794.2만 |
|---|
| 2026.03.18 | ₩29,095 | ₩30,077 | ₩28,515 | ₩30,010 | +3.14% | 662.3만 |
|---|
| 2026.03.17 | ₩29,603 | ₩29,997 | ₩28,942 | ₩29,075 | -1.78% | 537.3만 |
|---|
| 2026.03.16 | ₩29,529 | ₩29,783 | ₩28,355 | ₩29,623 | +0.32% | 665.2만 |
|---|
| 2026.03.13 | ₩29,075 | ₩30,450 | ₩28,942 | ₩30,277 | +4.13% | 1019.8만 |
|---|
| 2026.03.12 | ₩28,294 | ₩29,726 | ₩28,128 | ₩29,676 | +4.88% | 844.9만 |
|---|
| 2026.03.11 | ₩28,742 | ₩28,782 | ₩26,686 | ₩27,914 | -2.88% | 1197.2만 |
|---|
| 2026.03.10 | ₩28,755 | ₩29,336 | ₩28,101 | ₩29,182 | +1.49% | 1126.6만 |
|---|
| 2026.03.09 | ₩30,544 | ₩31,819 | ₩28,822 | ₩29,262 | -4.20% | 1475.7만 |
|---|
| 2026.03.06 | ₩29,349 | ₩29,876 | ₩28,742 | ₩29,556 | +0.71% | 1199.1만 |
|---|
| 2026.03.05 | ₩28,848 | ₩29,142 | ₩27,867 | ₩28,315 | -1.85% | 989.1만 |
|---|
| 2026.03.04 | ₩29,489 | ₩29,970 | ₩27,862 | ₩28,221 | -4.30% | 1510.4만 |
|---|
| 2026.03.03 | ₩29,930 | ₩31,318 | ₩29,756 | ₩30,317 | +1.29% | 1498.2만 |
|---|
| 2026.03.02 | ₩30,617 | ₩30,904 | ₩28,591 | ₩28,768 | -6.04% | 1373.9만 |
|---|
| 2026.02.27 | ₩28,802 | ₩29,457 | ₩28,234 | ₩28,862 | +0.21% | 945.8만 |
|---|
| 2026.02.26 | ₩27,253 | ₩28,648 | ₩26,966 | ₩28,021 | +2.82% | 983.8만 |
|---|
| 2026.02.25 | ₩27,587 | ₩27,587 | ₩26,472 | ₩26,886 | -2.54% | 789.6만 |
|---|
| 2026.02.24 | ₩29,402 | ₩29,676 | ₩27,740 | ₩27,981 | -4.84% | 1143.2만 |
|---|
| 2026.02.23 | ₩28,355 | ₩30,137 | ₩28,301 | ₩29,356 | +3.53% | 1399.9만 |
|---|
| 2026.02.20 | ₩28,214 | ₩28,568 | ₩27,340 | ₩27,740 | -1.68% | 1669.8만 |
|---|
| 2026.02.19 | ₩28,341 | ₩28,754 | ₩27,260 | ₩27,727 | -2.17% | 1300.8만 |
|---|
| 2026.02.18 | ₩27,821 | ₩28,007 | ₩27,033 | ₩27,807 | -0.05% | 984.1만 |
|---|
| 2026.02.17 | ₩27,647 | ₩29,180 | ₩27,473 | ₩27,861 | +0.77% | 1324.1만 |
|---|
| 2026.02.13 | ₩27,407 | ₩27,821 | ₩26,139 | ₩26,980 | -1.56% | 1457.2만 |
|---|
| 2026.02.12 | ₩25,438 | ₩27,380 | ₩24,737 | ₩27,033 | +6.27% | 1336.6만 |
|---|
| 2026.02.11 | ₩25,698 | ₩26,685 | ₩24,697 | ₩25,685 | -0.05% | 1131.3만 |
|---|
| 2026.02.10 | ₩26,946 | ₩27,113 | ₩25,791 | ₩26,058 | -3.29% | 1242.1만 |
|---|
| 2026.02.09 | ₩28,061 | ₩28,415 | ₩26,532 | ₩27,086 | -3.47% | 1206.9만 |
|---|
| 2026.02.06 | ₩29,443 | ₩29,904 | ₩27,387 | ₩27,914 | -5.19% | 1283만 |
|---|
| 2026.02.05 | ₩30,023 | ₩31,358 | ₩29,302 | ₩29,997 | -0.09% | 1344.5만 |
|---|
| 2026.02.04 | ₩26,926 | ₩29,600 | ₩26,479 | ₩28,755 | +6.79% | 2216.9만 |
|---|
| 2026.02.03 | ₩26,432 | ₩27,754 | ₩25,885 | ₩26,726 | +1.11% | 2316.5만 |
|---|
| 2026.02.02 | ₩26,793 | ₩27,594 | ₩26,085 | ₩26,713 | -0.30% | 1380.8만 |
|---|
| 2026.01.30 | ₩26,325 | ₩26,706 | ₩24,456 | ₩25,685 | -2.43% | 2111만 |
|---|
| 2026.01.29 | ₩24,990 | ₩27,740 | ₩24,710 | ₩27,500 | +10.04% | 1469.4만 |
|---|
| 2026.01.28 | ₩25,711 | ₩25,885 | ₩24,924 | ₩25,778 | +0.26% | 1235.6만 |
|---|
| 2026.01.27 | ₩25,044 | ₩25,818 | ₩25,044 | ₩25,805 | +3.04% | 735.5만 |
|---|
| 2026.01.26 | ₩24,256 | ₩25,391 | ₩24,256 | ₩25,271 | +4.18% | 788.8만 |
|---|
| 2026.01.23 | ₩23,983 | ₩24,336 | ₩23,462 | ₩23,802 | -0.75% | 1284만 |
|---|
| 2026.01.22 | ₩25,484 | ₩25,791 | ₩23,749 | ₩23,762 | -6.76% | 1591.4만 |
|---|
| 2026.01.21 | ₩27,193 | ₩27,467 | ₩25,044 | ₩25,925 | -4.66% | 1849만 |
|---|
| 2026.01.20 | ₩26,352 | ₩27,714 | ₩26,179 | ₩27,514 | +4.41% | 1842.6만 |
|---|
| 2026.01.16 | ₩25,157 | ₩25,631 | ₩24,270 | ₩25,364 | +0.82% | 1046.7만 |
|---|
| 2026.01.15 | ₩24,964 | ₩25,339 | ₩24,483 | ₩25,271 | +1.23% | 900.4만 |
|---|
| 2026.01.14 | ₩24,790 | ₩25,725 | ₩24,670 | ₩25,177 | +1.56% | 1175.1만 |
|---|
| 2026.01.13 | ₩24,016 | ₩24,642 | ₩23,802 | ₩24,310 | +1.22% | 1001.9만 |
|---|
| 2026.01.12 | ₩24,964 | ₩25,323 | ₩23,509 | ₩24,123 | -3.37% | 1450.4만 |
|---|
| 2026.01.09 | ₩25,618 | ₩26,259 | ₩24,063 | ₩24,523 | -4.27% | 1501.9만 |
|---|
| 2026.01.08 | ₩26,566 | ₩26,988 | ₩25,471 | ₩25,591 | -3.67% | 1459.1만 |
|---|
| 2026.01.07 | ₩25,605 | ₩26,139 | ₩25,297 | ₩26,139 | +2.09% | 1400.7만 |
|---|
| 2026.01.06 | ₩24,510 | ₩26,379 | ₩24,336 | ₩25,912 | +5.72% | 2164.2만 |
|---|
| 2026.01.05 | ₩24,443 | ₩24,764 | ₩23,270 | ₩23,949 | -2.02% | 1827.9만 |
|---|
| 2026.01.02 | ₩23,388 | ₩25,818 | ₩23,335 | ₩25,511 | +9.08% | 2547.5만 |
|---|
| 2025.12.31 | ₩23,589 | ₩24,283 | ₩23,549 | ₩24,243 | +2.77% | 1464.3만 |
|---|
| 2025.12.30 | ₩23,095 | ₩23,814 | ₩22,881 | ₩23,762 | +2.89% | 2197.4만 |
|---|
| 2025.12.29 | ₩22,361 | ₩23,255 | ₩22,347 | ₩23,215 | +3.82% | 2119만 |
|---|
| 2025.12.26 | ₩20,919 | ₩21,893 | ₩20,605 | ₩21,800 | +4.21% | 1702.3만 |
|---|
| 2025.12.24 | ₩20,632 | ₩21,640 | ₩20,438 | ₩20,892 | +1.26% | 1486.1만 |
|---|
| 2025.12.23 | ₩20,558 | ₩21,119 | ₩20,345 | ₩20,865 | +1.49% | 1704.6만 |
|---|
| 2025.12.22 | ₩20,518 | ₩20,905 | ₩19,724 | ₩20,585 | +0.33% | 2462.8만 |
|---|
| 2025.12.19 | ₩23,122 | ₩24,450 | ₩22,961 | ₩23,842 | +3.12% | 1952.4만 |
|---|
| 2025.12.18 | ₩24,203 | ₩24,721 | ₩22,801 | ₩23,602 | -2.48% | 3066.7만 |
|---|
| 2025.12.17 | ₩23,375 | ₩25,444 | ₩22,708 | ₩25,338 | +8.40% | 3426.9만 |
|---|
| 2025.12.16 | ₩25,037 | ₩25,698 | ₩23,041 | ₩23,215 | -7.28% | 2949.9만 |
|---|
| 2025.12.15 | ₩25,411 | ₩25,605 | ₩23,976 | ₩24,723 | -2.71% | 3039.8만 |
|---|
| 2025.12.12 | ₩27,994 | ₩28,768 | ₩26,112 | ₩26,592 | -5.01% | 2210.3만 |
|---|
| 2025.12.11 | ₩27,874 | ₩28,902 | ₩27,834 | ₩28,114 | +0.86% | 1105.3만 |
|---|
| 2025.12.10 | ₩28,241 | ₩28,541 | ₩26,873 | ₩27,540 | -2.48% | 1405.2만 |
|---|
| 2025.12.09 | ₩29,369 | ₩29,593 | ₩27,407 | ₩28,328 | -3.55% | 1386.8만 |
|---|
| 2025.12.08 | ₩28,154 | ₩29,576 | ₩27,861 | ₩29,062 | +3.22% | 1166.1만 |
|---|
| 2025.12.05 | ₩27,473 | ₩27,620 | ₩26,766 | ₩27,220 | -0.92% | 1183.7만 |
|---|
| 2025.12.04 | ₩27,867 | ₩28,415 | ₩27,253 | ₩27,260 | -2.18% | 1358.3만 |
|---|
| 2025.12.03 | ₩30,357 | ₩30,477 | ₩28,101 | ₩28,248 | -6.95% | 2117.9만 |
|---|
| 2025.12.02 | ₩30,524 | ₩31,752 | ₩29,663 | ₩30,784 | +0.85% | 1527.6만 |
|---|
| 2025.12.01 | ₩31,271 | ₩31,301 | ₩30,106 | ₩30,584 | -2.20% | 1225.1만 |
|---|
| 2025.11.28 | ₩31,105 | ₩31,165 | ₩30,197 | ₩30,571 | -1.72% | 864.7만 |
|---|
| 2025.11.26 | ₩31,505 | ₩32,586 | ₩31,024 | ₩31,091 | -1.31% | 1455.2만 |
|---|
| 2025.11.25 | ₩32,974 | ₩34,268 | ₩32,026 | ₩32,186 | -2.39% | 1932.4만 |
|---|
| 2025.11.24 | ₩35,457 | ₩35,643 | ₩31,712 | ₩32,480 | -8.40% | 2548.9만 |
|---|
| 2025.11.21 | ₩35,523 | ₩38,914 | ₩35,403 | ₩37,512 | +5.60% | 2516.2만 |
|---|
| 2025.11.20 | ₩33,381 | ₩36,852 | ₩30,984 | ₩36,791 | +10.22% | 3246.9만 |
|---|
| 2025.11.19 | ₩34,869 | ₩36,204 | ₩33,881 | ₩35,216 | +1.00% | 1559.1만 |
|---|
| 2025.11.18 | ₩35,056 | ₩36,978 | ₩34,429 | ₩35,750 | +1.98% | 2049.7만 |
|---|
| 2025.11.17 | ₩36,177 | ₩36,177 | ₩31,825 | ₩34,402 | -4.91% | 2364.2만 |
|---|
| 2025.11.14 | ₩38,420 | ₩39,008 | ₩33,817 | ₩35,203 | -8.37% | 2745만 |
|---|
| 2025.11.13 | ₩32,546 | ₩36,411 | ₩32,333 | ₩35,603 | +9.39% | 1997.3만 |
|---|
| 2025.11.12 | ₩29,850 | ₩31,986 | ₩29,836 | ₩31,425 | +5.28% | 1063.5만 |
|---|
| 2025.11.11 | ₩30,197 | ₩31,158 | ₩29,810 | ₩30,197 | 0.00% | 1120.2만 |
|---|
| 2025.11.10 | ₩30,324 | ₩31,183 | ₩28,795 | ₩29,436 | -2.93% | 1941.5만 |
|---|
| 2025.11.07 | ₩30,637 | ₩32,756 | ₩30,637 | ₩31,745 | +3.62% | 2242.1만 |
|---|
| 2025.11.06 | ₩27,674 | ₩30,838 | ₩27,006 | ₩29,543 | +6.75% | 2548.5만 |
|---|
| 2025.11.05 | ₩28,982 | ₩30,517 | ₩27,074 | ₩27,620 | -4.70% | 1887.5만 |
|---|
| 2025.11.04 | ₩28,848 | ₩30,077 | ₩28,181 | ₩30,023 | +4.07% | 1938.3만 |
|---|
| 2025.11.03 | ₩28,795 | ₩29,049 | ₩26,532 | ₩27,206 | -5.52% | 1830.2만 |
|---|
| 2025.10.31 | ₩30,077 | ₩30,512 | ₩28,541 | ₩28,715 | -4.53% | 1783.5만 |
|---|
| 2025.10.30 | ₩29,649 | ₩31,039 | ₩29,156 | ₩30,984 | +4.50% | 1443.6만 |
|---|
| 2025.10.29 | ₩28,221 | ₩29,449 | ₩27,834 | ₩28,395 | +0.61% | 1491.8만 |
|---|
| 2025.10.28 | ₩29,222 | ₩29,636 | ₩27,700 | ₩28,475 | -2.56% | 2527.2만 |
|---|
| 2025.10.27 | ₩31,398 | ₩31,545 | ₩28,408 | ₩29,503 | -6.04% | 2534.1만 |
|---|
| 2025.10.24 | ₩30,504 | ₩32,760 | ₩29,891 | ₩32,293 | +5.86% | 1953만 |
|---|
| 2025.10.23 | ₩34,389 | ₩35,276 | ₩30,170 | ₩30,237 | -12.07% | 3313.2만 |
|---|
| 2025.10.22 | ₩31,044 | ₩33,054 | ₩30,757 | ₩31,705 | +2.13% | 2810.8만 |
|---|
| 2025.10.21 | ₩30,677 | ₩31,218 | ₩30,230 | ₩31,118 | +1.44% | 1033.2만 |
|---|
| 2025.10.20 | ₩31,038 | ₩31,478 | ₩30,157 | ₩30,477 | -1.81% | 1301.4만 |
|---|
| 2025.10.17 | ₩33,741 | ₩34,041 | ₩31,318 | ₩31,599 | -6.35% | 2012.2만 |
|---|
| 2025.10.16 | ₩32,319 | ₩34,362 | ₩31,679 | ₩33,241 | +2.85% | 1617.5만 |
|---|
| 2025.10.15 | ₩32,359 | ₩33,641 | ₩31,478 | ₩32,239 | -0.37% | 1477만 |
|---|
| 2025.10.14 | ₩33,601 | ₩34,879 | ₩32,440 | ₩33,200 | -1.19% | 1774만 |
|---|
| 2025.10.13 | ₩34,362 | ₩35,003 | ₩32,039 | ₩32,199 | -6.29% | 2060.9만 |
|---|
| 2025.10.10 | ₩32,640 | ₩36,404 | ₩31,639 | ₩36,164 | +10.80% | 2650.9만 |
|---|