Tradr 2X Long TEM Daily ETF (TEMT)

TEMT
🏛️ 미국 →
29.53
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 29.66 29.76 29.12 29.12 115.1K
09:31 29.39 29.54 29.39 29.54 4.8K
09:32 29.64 29.69 29.42 29.42 4.0K
09:33 29.38 29.51 29.38 29.51 2.0K
09:34 29.69 29.69 29.51 29.51 4.9K
09:37 29.70 29.90 29.70 29.84 3.8K
09:38 29.87 30.15 29.87 30.01 3.0K
09:39 29.89 29.99 29.61 29.61 1.1K
09:40 29.62 29.64 29.47 29.47 3.6K
09:41 29.91 30.00 29.80 29.80 1.3K
09:42 29.88 30.25 29.88 30.25 2.9K
09:43 30.28 30.50 30.27 30.40 11.2K
09:44 30.35 30.35 30.05 30.05 6.6K
09:45 30.12 30.12 29.73 29.73 10.3K
09:46 29.63 29.99 29.60 29.99 3.5K
09:47 29.80 30.08 29.80 30.03 1.6K
09:48 30.09 30.17 30.09 30.17 3.7K
09:49 29.99 29.99 29.83 29.83 1.4K
09:50 29.83 29.84 29.65 29.65 10.2K
09:51 29.60 29.81 29.60 29.81 2.8K
09:52 29.85 29.98 29.80 29.80 1.9K
09:53 29.83 29.86 29.78 29.81 4.1K
09:54 29.98 29.98 29.91 29.93 1.5K
09:55 29.92 29.92 29.77 29.77 0.7K
09:56 29.76 29.90 29.76 29.90 1.9K
09:57 29.92 30.16 29.92 30.15 2.4K
09:58 29.94 30.02 29.94 30.00 1.5K
10:00 30.02 30.25 30.02 30.25 4.9K
10:01 30.29 30.33 30.25 30.25 4.5K
10:02 30.04 30.04 29.97 30.00 0.9K
10:03 30.04 30.04 29.84 29.84 1.6K
10:04 29.72 29.72 29.45 29.49 3.7K
10:05 29.56 29.61 29.56 29.61 1.4K
10:06 29.49 29.49 29.48 29.48 0.9K
10:07 29.36 29.37 29.24 29.27 6.2K
10:08 29.43 29.80 29.43 29.80 1.9K
10:09 29.69 29.75 29.68 29.75 3.9K
10:10 29.70 29.87 29.70 29.71 10.0K
10:11 29.76 29.76 29.68 29.68 10.4K
10:12 29.81 29.81 29.81 29.81 0.7K
10:14 29.68 29.68 29.68 29.68 2.2K
10:15 29.70 29.70 29.70 29.70 4.9K
10:16 29.90 29.90 29.90 29.90 0.4K
10:17 29.90 29.90 29.90 29.90 1.1K
10:18 29.85 29.85 29.80 29.80 1.0K
10:19 29.81 29.81 29.65 29.65 3.3K
10:20 29.77 29.77 29.77 29.77 3.3K
10:23 29.89 29.89 29.77 29.77 1.2K
10:25 29.46 29.46 29.46 29.46 1.8K
10:26 29.15 29.15 28.93 28.93 2.7K
10:27 28.97 28.97 28.75 28.75 13.6K
10:28 28.82 29.00 28.82 29.00 5.4K
10:29 29.01 29.26 29.01 29.17 3.0K
10:30 29.31 29.31 29.31 29.31 0.4K
10:31 29.19 29.19 29.19 29.19 0.7K
10:33 29.43 29.43 29.43 29.43 1.0K
10:35 29.42 29.64 29.42 29.55 3.2K
10:36 29.87 29.87 29.75 29.75 10.3K
10:37 29.88 29.88 29.66 29.73 1.5K
10:38 29.73 29.92 29.73 29.92 4.0K
10:39 29.90 29.94 29.90 29.94 1.3K
10:40 29.95 29.95 29.95 29.95 1.5K
10:41 29.92 29.92 29.85 29.88 1.2K
10:43 29.73 29.73 29.73 29.73 0.1K
10:44 29.64 29.64 29.64 29.64 0.6K
10:45 29.52 29.52 29.52 29.52 1.0K
10:46 29.54 29.54 29.54 29.54 0.8K
10:47 29.41 29.41 29.40 29.40 0.9K
10:48 29.40 29.40 29.40 29.40 0.5K
10:50 29.39 29.39 29.09 29.09 2.3K
10:51 29.18 29.18 29.18 29.18 0.4K
10:52 29.18 29.18 29.18 29.18 1.7K
10:53 29.18 29.18 29.18 29.18 4.3K
10:58 29.16 29.16 29.16 29.16 0.4K
10:59 29.18 29.18 29.18 29.18 0.4K
11:00 29.08 29.08 29.08 29.08 3.7K
11:01 28.86 28.88 28.86 28.88 1.0K
11:02 29.06 29.06 29.06 29.06 0.2K
11:03 29.06 29.09 29.06 29.09 1.9K
11:06 29.37 29.49 29.37 29.49 1.0K
11:07 29.32 29.32 29.32 29.32 0.7K
11:09 29.26 29.26 29.17 29.19 0.8K
11:10 29.22 29.22 29.22 29.22 1.6K
11:11 29.06 29.06 29.06 29.06 0.4K
11:12 29.09 29.12 29.09 29.12 1.2K
11:15 29.15 29.15 29.15 29.15 1.0K
11:18 29.24 29.35 29.24 29.35 3.2K
11:19 29.32 29.34 29.32 29.34 1.2K
11:20 29.35 29.35 29.34 29.34 0.7K
11:22 29.32 29.32 29.32 29.32 2.1K
11:23 29.30 29.30 29.30 29.30 1.4K
11:28 29.55 29.55 29.38 29.38 2.4K
11:29 29.40 29.48 29.40 29.47 1.3K
11:30 29.35 29.35 29.34 29.34 0.2K
11:32 29.46 29.46 29.46 29.46 0.6K
11:33 29.36 29.36 29.36 29.36 2.2K
11:34 29.28 29.28 29.28 29.28 0.1K
11:35 29.17 29.17 29.17 29.17 0.8K
11:37 29.11 29.11 29.11 29.11 1.6K
11:38 29.01 29.01 29.01 29.01 0.6K
11:39 29.03 29.03 29.03 29.03 1.0K
11:46 29.15 29.15 29.15 29.15 16.0K
11:51 29.26 29.26 29.26 29.26 0.1K
11:54 29.27 29.27 29.27 29.27 3.7K
11:56 29.26 29.26 29.20 29.20 1.4K
12:00 29.20 29.20 29.20 29.20 1.5K
12:02 29.34 29.34 29.34 29.34 0.2K
12:03 29.32 29.32 29.26 29.26 9.3K
12:12 29.09 29.09 29.09 29.09 0.3K
12:13 29.00 29.00 29.00 29.00 2.8K
12:14 29.05 29.05 29.05 29.05 1.9K
12:16 29.12 29.12 29.12 29.12 0.2K
12:17 29.08 29.08 29.08 29.08 0.5K
12:18 29.16 29.16 29.16 29.16 0.2K
12:19 29.27 29.27 29.20 29.20 1.3K
12:22 29.58 29.58 29.58 29.58 0.2K
12:23 29.64 29.64 29.64 29.64 1.3K
12:24 29.60 29.60 29.60 29.60 0.4K
12:25 29.59 29.59 29.59 29.59 2.8K
12:29 29.35 29.35 29.35 29.35 0.4K
12:31 29.59 29.59 29.59 29.59 0.4K
12:33 29.53 29.53 29.53 29.53 0.9K
12:34 29.42 29.42 29.42 29.42 0.2K
12:35 29.38 29.42 29.38 29.42 0.9K
12:40 29.36 29.36 29.36 29.36 0.5K
12:44 29.47 29.47 29.47 29.47 0.4K
12:48 29.51 29.51 29.51 29.51 0.5K
12:52 29.48 29.48 29.48 29.48 1.0K
12:57 29.44 29.44 29.44 29.44 0.4K
13:08 29.56 29.56 29.56 29.56 0.4K
13:10 29.75 29.75 29.75 29.75 4.6K
13:12 29.95 29.95 29.95 29.95 1.0K
13:13 29.98 30.00 29.98 29.98 1.3K
13:14 29.95 29.95 29.95 29.95 0.9K
13:15 29.80 29.80 29.80 29.80 0.7K
13:21 29.77 29.77 29.77 29.77 1.2K
13:23 29.88 29.89 29.88 29.89 1.2K
13:28 30.06 30.15 30.06 30.15 4.8K
13:29 30.19 30.21 30.19 30.21 1.7K
13:31 30.19 30.19 30.17 30.17 0.8K
13:32 30.05 30.05 30.05 30.05 0.4K
13:34 30.08 30.08 30.08 30.08 0.6K
13:38 30.08 30.08 30.05 30.05 0.9K
13:41 30.05 30.08 30.05 30.08 0.2K
13:42 30.07 30.15 30.07 30.14 1.0K
13:44 30.17 30.17 30.14 30.14 3.2K
13:46 30.00 30.00 30.00 30.00 0.3K
13:47 30.01 30.01 30.01 30.01 0.5K
13:52 29.94 29.94 29.87 29.87 1.1K
13:56 30.02 30.02 30.02 30.02 0.9K
14:00 30.18 30.18 30.18 30.18 2.1K
14:01 30.22 30.22 30.22 30.22 0.3K
14:02 30.25 30.25 30.20 30.20 1.1K
14:05 30.13 30.13 30.09 30.09 1.3K
14:06 30.08 30.08 30.08 30.08 1.7K
14:12 30.05 30.05 30.05 30.05 0.2K
14:15 30.08 30.08 30.08 30.08 0.3K
14:18 30.08 30.08 30.08 30.08 1.1K
14:19 30.17 30.17 30.16 30.16 0.3K
14:20 30.18 30.19 30.18 30.19 16.4K
14:21 30.18 30.18 30.18 30.18 3.7K
14:23 30.14 30.15 30.14 30.15 0.8K
14:25 30.20 30.20 30.20 30.20 0.3K
14:27 30.19 30.19 30.16 30.16 0.6K
14:29 30.08 30.08 30.08 30.08 0.1K
14:30 30.12 30.12 30.12 30.12 0.4K
14:32 30.17 30.17 30.17 30.17 0.9K
14:37 30.06 30.06 30.06 30.06 0.5K
14:38 30.01 30.01 30.01 30.01 0.8K
14:43 30.04 30.04 30.04 30.04 0.1K
14:45 29.98 29.99 29.98 29.99 0.3K
14:46 29.89 29.89 29.89 29.89 1.6K
14:48 30.13 30.14 30.13 30.14 0.4K
14:52 30.04 30.04 30.00 30.00 1.4K
14:53 29.92 29.92 29.92 29.92 0.5K
14:57 30.03 30.04 30.03 30.04 0.4K
14:58 30.09 30.11 30.09 30.11 2.8K
15:02 30.06 30.06 30.06 30.06 0.1K
15:04 30.11 30.11 30.11 30.11 1.2K
15:06 30.00 30.00 30.00 30.00 1.0K
15:08 29.96 29.96 29.95 29.95 2.2K
15:12 29.96 29.96 29.96 29.96 0.1K
15:13 30.01 30.01 30.01 30.01 0.8K
15:15 30.10 30.15 30.10 30.12 13.9K
15:17 30.09 30.09 30.09 30.09 0.2K
15:19 30.01 30.01 30.01 30.01 0.6K
15:20 30.00 30.04 30.00 30.04 0.8K
15:21 29.97 29.97 29.97 29.97 0.9K
15:24 29.81 29.81 29.80 29.80 0.7K
15:25 29.84 29.89 29.84 29.89 0.3K
15:26 29.79 29.82 29.78 29.78 0.9K
15:30 29.87 29.87 29.87 29.87 0.5K
15:31 29.79 29.79 29.79 29.79 0.3K
15:32 29.82 29.82 29.82 29.82 0.1K
15:34 29.84 29.84 29.84 29.84 0.4K
15:36 29.67 29.67 29.57 29.57 0.5K
15:37 29.64 29.64 29.61 29.61 1.4K
15:38 29.58 29.58 29.55 29.55 1.7K
15:40 29.59 29.59 29.57 29.57 0.7K
15:41 29.57 29.57 29.54 29.57 2.0K
15:42 29.62 29.62 29.62 29.62 0.4K
15:43 29.63 29.63 29.60 29.60 0.6K
15:44 29.62 29.65 29.62 29.65 3.2K
15:45 29.61 29.65 29.61 29.62 0.6K
15:46 29.64 29.65 29.64 29.65 0.5K
15:47 29.66 29.66 29.61 29.61 1.6K
15:48 29.65 29.65 29.65 29.65 0.3K
15:49 29.61 29.61 29.61 29.61 0.1K
15:51 29.66 29.66 29.61 29.64 1.3K
15:52 29.48 29.51 29.48 29.51 1.1K
15:55 29.64 29.64 29.64 29.64 0.6K
15:56 29.52 29.52 29.51 29.51 0.4K
15:57 29.56 29.56 29.56 29.56 0.1K
15:58 29.65 29.65 29.65 29.65 0.3K
15:59 29.51 29.53 29.36 29.53 7.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 29.75 30.50 28.75 29.53 0.6M
2025-09-25 28.39 29.47 26.56 28.67 0.9M
2025-09-24 34.45 34.90 29.72 30.12 1.2M
2025-09-23 36.39 38.91 33.90 34.21 1.2M
2025-09-22 41.48 45.53 34.22 35.61 2.3M
2025-09-19 37.57 39.81 36.09 37.59 0.7M
2025-09-18 37.25 37.90 35.88 36.44 0.4M
2025-09-17 36.05 37.26 33.15 36.09 0.6M
2025-09-16 34.99 36.85 32.65 36.48 0.6M
2025-09-15 37.13 37.40 34.60 35.16 0.5M
2025-09-12 38.33 39.20 35.77 36.17 0.5M
2025-09-11 31.13 39.88 31.09 38.24 1.6M
2025-09-10 32.91 33.56 29.27 30.08 0.7M
2025-09-09 32.18 32.57 29.50 32.22 0.6M
2025-09-08 32.11 34.00 31.14 31.61 0.6M
2025-09-05 31.08 32.05 28.26 31.20 0.9M
2025-09-04 28.80 30.40 26.65 30.07 0.7M
2025-09-03 30.98 32.18 28.02 28.70 0.6M
2025-09-02 26.84 30.37 25.24 30.27 1.1M
2025-08-29 26.76 28.91 25.90 28.46 0.8M
2025-08-28 27.00 28.00 26.58 26.87 0.5M
2025-08-27 28.46 28.57 25.82 26.79 0.7M
2025-08-26 28.87 29.60 27.63 28.94 0.6M
2025-08-25 32.98 33.20 28.59 28.68 1.0M
2025-08-22 29.31 36.01 28.66 32.31 1.8M
2025-08-21 26.27 30.88 26.02 29.46 1.2M
2025-08-20 25.18 27.31 22.45 26.99 1.7M
2025-08-19 30.61 30.75 26.73 26.86 1.5M
2025-08-18 26.46 31.50 25.20 31.17 1.3M
2025-08-15 26.31 29.04 25.08 27.66 1.3M
2025-08-14 22.50 28.07 22.50 26.00 2.0M
2025-08-13 22.95 26.18 22.95 24.65 1.9M
2025-08-12 19.31 22.51 19.31 22.47 2.5M
2025-08-11 18.50 21.54 18.45 19.05 2.1M
2025-08-08 21.23 22.00 17.30 19.05 5.1M
2025-08-07 16.80 17.95 16.70 17.83 0.9M
2025-08-06 17.33 17.33 15.60 15.94 0.7M
2025-08-05 17.04 17.99 16.66 17.33 0.7M
2025-08-04 15.74 17.23 15.52 17.19 0.7M
2025-08-01 15.83 16.37 14.82 15.72 1.0M
2025-07-31 17.19 18.55 16.53 16.75 1.2M
2025-07-30 18.08 18.45 16.85 17.55 0.9M
2025-07-29 19.52 19.59 17.53 17.85 1.6M
2025-07-28 22.27 22.71 19.94 20.23 1.1M
2025-07-25 21.09 22.40 20.39 21.90 1.0M
2025-07-24 21.87 22.53 20.81 21.14 0.9M
2025-07-23 19.73 22.20 19.07 22.15 1.6M
2025-07-22 18.09 20.00 17.61 19.74 1.0M
2025-07-21 20.22 20.74 17.79 17.92 1.6M
2025-07-18 20.23 21.10 19.15 19.82 1.3M
2025-07-17 19.77 20.66 18.95 19.64 1.7M
2025-07-16 18.01 19.32 17.70 19.19 2.0M
2025-07-15 18.70 19.20 16.69 16.81 1.3M
2025-07-14 17.78 18.71 17.60 17.99 0.7M
2025-07-11 18.75 19.52 17.24 17.42 1.0M
2025-07-10 18.87 19.94 18.51 19.22 0.9M
2025-07-09 18.99 19.22 17.85 18.47 0.7M
2025-07-08 18.92 19.33 18.21 18.57 0.9M
2025-07-07 19.60 19.60 17.63 18.24 1.1M
2025-07-03 19.58 20.52 19.26 20.14 0.6M
2025-07-02 19.50 19.91 18.61 19.08 0.8M
2025-07-01 21.44 21.52 18.70 19.19 1.0M
2025-06-30 23.74 24.55 22.02 22.11 0.8M
2025-06-27 26.17 26.82 23.27 24.23 0.6M
2025-06-26 24.02 26.30 23.60 25.56 0.6M
2025-06-25 26.62 28.00 22.84 23.64 0.9M
2025-06-24 25.22 26.06 23.73 25.67 0.6M
2025-06-23 24.14 26.24 22.06 23.76 1.0M
2025-06-20 26.94 27.14 25.11 25.88 0.7M
2025-06-18 26.35 28.40 24.43 26.47 0.9M
2025-06-17 27.63 28.29 26.30 27.24 0.6M
2025-06-16 28.97 31.00 28.20 28.77 0.8M
2025-06-13 26.29 30.52 26.04 28.20 1.2M
2025-06-12 26.50 29.06 26.50 28.16 0.6M
2025-06-11 27.42 29.80 25.08 27.90 1.0M
2025-06-10 25.06 27.28 24.32 26.85 0.7M
2025-06-09 22.75 26.25 20.80 24.91 1.1M
2025-06-06 20.29 22.69 19.38 21.59 0.6M
2025-06-05 21.96 22.50 18.65 19.36 0.8M
2025-06-04 21.98 23.56 21.25 22.23 0.6M
2025-06-03 21.96 22.85 20.94 21.86 0.8M
2025-06-02 17.58 24.02 17.58 22.91 2.3M
2025-05-30 17.28 18.49 16.60 17.63 1.3M
2025-05-29 17.36 18.40 16.05 17.18 2.2M
2025-05-28 25.00 25.20 15.96 16.52 4.2M
2025-05-27 25.89 28.98 25.20 26.66 0.7M
2025-05-23 20.25 24.30 20.24 24.16 0.5M
2025-05-22 21.00 23.49 20.16 21.74 0.6M
2025-05-21 24.32 26.96 20.66 20.99 0.7M
2025-05-20 25.42 27.68 23.43 24.23 0.5M
2025-05-19 23.96 25.31 22.57 25.31 0.3M
2025-05-16 25.65 26.95 23.82 26.92 0.2M
2025-05-15 26.43 27.01 23.29 24.57 0.2M
2025-05-14 31.79 32.70 26.00 26.46 0.2M
2025-05-13 28.62 33.19 28.58 30.11 0.1M