시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long PONY Daily ETF 과거 주가
Tradr 2X Long PONY Daily ETF · PONX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long PONY Daily ETF · PONX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,426 | ₩14,834 | ₩13,410 | ₩14,445 | +7.60% | 4.6천 |
| 2026.10.08 | ₩13,400 | ₩13,400 | ₩12,998 | ₩13,119 | -2.10% | 1.6만 |
| 2026.10.07 | ₩14,298 | ₩14,606 | ₩14,017 | ₩14,565 | +1.87% | 4.4천 |
| 2026.10.06 | ₩14,818 | ₩14,955 | ₩14,526 | ₩14,716 | -0.69% | 3.6천 |
| 2026.10.05 | ₩14,553 | ₩15,437 | ₩14,553 | ₩14,782 | +1.57% | 8.5천 |
| 2026.10.02 | ₩15,022 | ₩15,022 | ₩14,164 | ₩14,487 | -3.56% | 6.1천 |
| 2026.10.01 | ₩15,866 | ₩15,907 | ₩14,675 | ₩15,383 | -3.04% | 8.7천 |
| 2026.09.30 | ₩16,750 | ₩17,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,938 |
| +1.12% |
| 1.9만 |
| 2026.09.29 | ₩18,077 | ₩18,077 | ₩16,930 | ₩16,930 | -6.35% | 5.7만 |
|---|
| 2026.09.28 | ₩20,737 | ₩20,737 | ₩19,239 | ₩19,239 | -7.22% | 6.8천 |
|---|
| 2026.09.25 | ₩18,760 | ₩19,564 | ₩18,492 | ₩19,022 | +1.39% | 4.4천 |
|---|
| 2026.09.24 | ₩20,234 | ₩20,234 | ₩20,020 | ₩20,126 | -0.54% | 1.2천 |
|---|
| 2026.09.23 | ₩20,636 | ₩22,017 | ₩20,636 | ₩21,139 | +2.44% | 5.2천 |
|---|
| 2026.09.22 | ₩19,630 | ₩21,829 | ₩19,102 | ₩21,231 | +8.16% | 1.4만 |
|---|
| 2026.09.21 | ₩18,908 | ₩19,122 | ₩17,594 | ₩18,988 | +0.43% | 4.4만 |
|---|
| 2026.09.18 | ₩18,358 | ₩18,800 | ₩17,475 | ₩18,800 | +2.41% | 3.8만 |
|---|
| 2026.09.17 | ₩18,211 | ₩19,028 | ₩18,211 | ₩18,961 | +4.12% | 2.9천 |
|---|
| 2026.09.16 | ₩18,090 | ₩18,090 | ₩17,313 | ₩17,313 | -4.30% | 1천 |
|---|
| 2026.09.15 | ₩18,023 | ₩18,197 | ₩17,420 | ₩17,979 | -0.25% | 4.1천 |
|---|
| 2026.09.14 | ₩18,117 | ₩18,573 | ₩18,117 | ₩18,232 | +0.64% | 8.3천 |
|---|
| 2026.09.11 | ₩18,532 | ₩18,532 | ₩17,487 | ₩17,700 | -4.49% | 5.3천 |
|---|
| 2026.09.10 | ₩17,688 | ₩18,412 | ₩17,688 | ₩17,805 | +0.66% | 3.3천 |
|---|
| 2026.09.09 | ₩20,368 | ₩20,368 | ₩18,573 | ₩18,573 | -8.82% | 8.6천 |
|---|
| 2026.09.08 | ₩20,610 | ₩21,641 | ₩20,610 | ₩20,942 | +1.61% | 3.1천 |
|---|
| 2026.09.04 | ₩22,499 | ₩22,499 | ₩21,749 | ₩21,994 | -2.25% | 4.8천 |
|---|
| 2026.09.03 | ₩21,213 | ₩21,333 | ₩20,878 | ₩21,202 | -0.05% | 3.5천 |
|---|
| 2026.09.02 | ₩18,760 | ₩20,057 | ₩18,760 | ₩20,057 | +6.91% | 3.2천 |
|---|
| 2026.09.01 | ₩19,939 | ₩20,569 | ₩19,939 | ₩20,098 | +0.79% | 8천 |
|---|
| 2026.08.31 | ₩20,991 | ₩21,218 | ₩20,509 | ₩20,703 | -1.37% | 1.5만 |
|---|
| 2026.08.28 | ₩23,055 | ₩24,120 | ₩23,055 | ₩23,718 | +2.88% | 4.1천 |
|---|
| 2026.08.27 | ₩22,579 | ₩23,397 | ₩22,398 | ₩23,320 | +3.28% | 6천 |
|---|
| 2026.08.26 | ₩22,017 | ₩22,519 | ₩21,360 | ₩21,782 | -1.07% | 1.1만 |
|---|
| 2026.08.25 | ₩22,780 | ₩23,374 | ₩22,780 | ₩23,374 | +2.61% | 3.1천 |
|---|
| 2026.08.24 | ₩25,568 | ₩25,568 | ₩22,566 | ₩23,450 | -8.28% | 1.5만 |
|---|
| 2026.08.21 | ₩26,800 | ₩28,757 | ₩25,568 | ₩28,475 | +6.25% | 9.3천 |
|---|
| 2026.08.20 | ₩26,948 | ₩26,948 | ₩24,295 | ₩25,239 | -6.34% | 3.8천 |
|---|
| 2026.08.19 | ₩24,268 | ₩26,452 | ₩24,120 | ₩25,715 | +5.96% | 4.9천 |
|---|
| 2026.08.18 | ₩22,780 | ₩27,497 | ₩22,305 | ₩26,774 | +17.53% | 1.6만 |
|---|
| 2026.08.17 | ₩27,886 | ₩27,886 | ₩26,104 | ₩26,666 | -4.37% | 1.2만 |
|---|
| 2026.08.14 | ₩29,896 | ₩29,896 | ₩27,879 | ₩27,933 | -6.57% | 800 |
|---|
| 2026.08.13 | ₩28,449 | ₩29,333 | ₩27,537 | ₩29,322 | +3.07% | 4천 |
|---|
| 2026.08.12 | ₩29,454 | ₩29,537 | ₩27,537 | ₩28,174 | -4.34% | 3.5천 |
|---|
| 2026.08.11 | ₩30,646 | ₩30,948 | ₩30,030 | ₩30,263 | -1.25% | 1.1만 |
|---|
| 2026.08.10 | ₩28,824 | ₩30,459 | ₩28,824 | ₩30,351 | +5.30% | 6천 |
|---|
| 2026.08.07 | ₩26,666 | ₩28,140 | ₩26,666 | ₩28,140 | +5.53% | 5.1천 |
|---|
| 2026.08.06 | ₩24,603 | ₩25,862 | ₩24,362 | ₩25,755 | +4.68% | 4.4천 |
|---|
| 2026.08.05 | ₩26,948 | ₩26,948 | ₩25,979 | ₩25,979 | -3.60% | 1.3천 |
|---|
| 2026.08.04 | ₩26,492 | ₩27,604 | ₩26,264 | ₩27,403 | +3.44% | 4.7천 |
|---|
| 2026.08.03 | ₩26,037 | ₩27,913 | ₩25,702 | ₩27,638 | +6.15% | 5.4천 |
|---|
| 2026.07.31 | ₩27,028 | ₩27,028 | ₩25,470 | ₩26,398 | -2.33% | 6.7천 |
|---|
| 2026.07.30 | ₩25,058 | ₩27,269 | ₩24,723 | ₩27,176 | +8.45% | 9천 |
|---|
| 2026.07.29 | ₩25,206 | ₩27,458 | ₩24,695 | ₩24,978 | -0.90% | 5.5천 |
|---|
| 2026.07.28 | ₩23,249 | ₩24,750 | ₩22,432 | ₩24,737 | +6.40% | 1.9만 |
|---|
| 2026.07.27 | ₩23,732 | ₩24,094 | ₩22,687 | ₩23,316 | -1.75% | 9.1천 |
|---|
| 2026.07.24 | ₩22,258 | ₩23,584 | ₩21,621 | ₩22,017 | -1.08% | 2.4천 |
|---|
| 2026.07.23 | ₩21,414 | ₩23,491 | ₩21,414 | ₩22,941 | +7.13% | 1.5만 |
|---|
| 2026.07.22 | ₩20,388 | ₩20,971 | ₩20,221 | ₩20,261 | -0.62% | 6.1천 |
|---|
| 2026.07.21 | ₩21,320 | ₩21,407 | ₩20,556 | ₩20,556 | -3.58% | 2.5만 |
|---|
| 2026.07.20 | ₩20,301 | ₩20,301 | ₩19,095 | ₩19,497 | -3.96% | 7.1천 |
|---|
| 2026.07.17 | ₩18,693 | ₩19,705 | ₩18,358 | ₩19,095 | +2.15% | 5.8천 |
|---|
| 2026.07.16 | ₩21,929 | ₩22,378 | ₩21,172 | ₩21,239 | -3.15% | 1.2만 |
|---|
| 2026.07.15 | ₩22,780 | ₩22,847 | ₩21,842 | ₩22,378 | -1.76% | 4.2만 |
|---|
| 2026.07.14 | ₩20,703 | ₩21,239 | ₩20,402 | ₩21,172 | +2.27% | 1.8만 |
|---|
| 2026.07.13 | ₩18,425 | ₩19,671 | ₩17,755 | ₩19,671 | +6.76% | 1.3만 |
|---|
| 2026.07.10 | ₩20,703 | ₩20,737 | ₩18,961 | ₩18,961 | -8.41% | 8.2천 |
|---|
| 2026.07.09 | ₩19,765 | ₩20,549 | ₩19,028 | ₩19,966 | +1.02% | 4.3천 |
|---|
| 2026.07.08 | ₩19,430 | ₩21,440 | ₩19,430 | ₩20,301 | +4.48% | 1.3만 |
|---|
| 2026.07.07 | ₩20,636 | ₩21,038 | ₩19,028 | ₩19,028 | -7.79% | 2.9만 |
|---|
| 2026.07.06 | ₩20,971 | ₩21,708 | ₩20,522 | ₩21,608 | +3.04% | 8.5천 |
|---|
| 2026.07.02 | ₩23,048 | ₩23,651 | ₩20,248 | ₩20,569 | -10.76% | 1.3만 |
|---|
| 2026.07.01 | ₩21,306 | ₩24,254 | ₩21,239 | ₩23,651 | +11.01% | 1.2만 |
|---|
| 2026.06.30 | ₩21,038 | ₩22,211 | ₩21,038 | ₩21,440 | +1.91% | 8.3천 |
|---|
| 2026.06.29 | ₩22,914 | ₩22,981 | ₩21,105 | ₩21,507 | -6.14% | 1.1만 |
|---|
| 2026.06.26 | ₩20,033 | ₩21,708 | ₩20,033 | ₩21,172 | +5.69% | 8.8천 |
|---|
| 2026.06.25 | ₩23,517 | ₩23,517 | ₩20,636 | ₩21,440 | -8.83% | 2.1만 |
|---|
| 2026.06.24 | ₩22,780 | ₩24,248 | ₩22,573 | ₩23,511 | +3.21% | 8.7천 |
|---|
| 2026.06.23 | ₩25,976 | ₩26,063 | ₩24,020 | ₩24,020 | -7.53% | 2.3만 |
|---|
| 2026.06.22 | ₩30,887 | ₩30,887 | ₩27,939 | ₩27,939 | -9.54% | 2.4만 |
|---|
| 2026.06.18 | ₩30,284 | ₩33,031 | ₩30,284 | ₩31,698 | +4.67% | 2.5만 |
|---|
| 2026.06.17 | ₩29,949 | ₩30,887 | ₩28,609 | ₩28,877 | -3.58% | 2.2만 |
|---|
| 2026.06.16 | ₩31,825 | ₩31,825 | ₩28,810 | ₩28,877 | -9.26% | 1.9만 |
|---|
| 2026.06.15 | ₩32,763 | ₩34,171 | ₩31,490 | ₩31,490 | -3.89% | 3만 |
|---|
| 2026.06.12 | ₩31,356 | ₩32,361 | ₩30,016 | ₩30,686 | -2.14% | 4.8만 |
|---|
| 2026.06.11 | ₩30,150 | ₩31,624 | ₩29,212 | ₩31,557 | +4.67% | 5.6만 |
|---|
| 2026.06.10 | ₩32,964 | ₩33,836 | ₩30,854 | ₩30,854 | -6.40% | 2.2만 |
|---|
| 2026.06.09 | ₩37,387 | ₩37,722 | ₩31,892 | ₩34,345 | -8.14% | 2.5만 |
|---|
| 2026.06.08 | ₩38,995 | ₩38,995 | ₩35,564 | ₩37,186 | -4.64% | 1.3만 |
|---|
| 2026.06.05 | ₩40,201 | ₩40,268 | ₩32,495 | ₩34,573 | -14.00% | 3.3만 |
|---|
| 2026.06.04 | ₩47,705 | ₩47,705 | ₩41,876 | ₩43,082 | -9.69% | 4.1만 |
|---|
| 2026.06.03 | ₩53,467 | ₩53,936 | ₩49,849 | ₩50,787 | -5.01% | 1.3만 |
|---|
| 2026.06.02 | ₩56,616 | ₩60,053 | ₩54,405 | ₩55,879 | -1.30% | 3.1만 |
|---|
| 2026.06.01 | ₩46,231 | ₩55,932 | ₩46,197 | ₩54,941 | +18.84% | 3.1만 |
|---|
| 2026.05.29 | ₩49,179 | ₩51,182 | ₩47,236 | ₩48,040 | -2.32% | 2.9만 |
|---|
| 2026.05.28 | ₩44,154 | ₩49,581 | ₩43,484 | ₩47,571 | +7.74% | 4.3만 |
|---|
| 2026.05.27 | ₩43,316 | ₩46,901 | ₩42,747 | ₩45,226 | +4.41% | 3.8만 |
|---|
| 2026.05.26 | ₩52,596 | ₩52,596 | ₩37,789 | ₩42,077 | -20.00% | 18.1만 |
|---|
| 2026.05.22 | ₩37,588 | ₩38,526 | ₩35,846 | ₩37,923 | +0.89% | 1만 |
|---|
| 2026.05.21 | ₩36,382 | ₩38,861 | ₩34,988 | ₩38,311 | +5.30% | 8.6천 |
|---|
| 2026.05.20 | ₩34,372 | ₩37,387 | ₩34,305 | ₩36,851 | +7.21% | 1.7만 |
|---|
| 2026.05.19 | ₩31,825 | ₩34,305 | ₩31,825 | ₩33,501 | +5.26% | 1.7만 |
|---|
| 2026.05.18 | ₩33,232 | ₩33,232 | ₩30,887 | ₩33,232 | 0.00% | 9.4천 |
|---|
| 2026.05.15 | ₩34,707 | ₩34,707 | ₩32,696 | ₩33,366 | -3.86% | 2.3만 |
|---|
| 2026.05.14 | ₩37,387 | ₩38,660 | ₩36,181 | ₩37,735 | +0.93% | 6.6천 |
|---|
| 2026.05.13 | ₩37,655 | ₩40,670 | ₩36,114 | ₩39,397 | +4.63% | 1만 |
|---|
| 2026.05.12 | ₩39,665 | ₩40,167 | ₩37,253 | ₩38,459 | -3.04% | 6.1천 |
|---|
| 2026.05.11 | ₩39,799 | ₩41,876 | ₩38,526 | ₩40,509 | +1.78% | 5.5천 |
|---|
| 2026.05.08 | ₩45,360 | ₩45,360 | ₩40,871 | ₩42,211 | -6.94% | 7.5천 |
|---|
| 2026.05.07 | ₩50,921 | ₩50,921 | ₩43,919 | ₩45,393 | -10.86% | 5천 |
|---|
| 2026.05.06 | ₩51,524 | ₩53,802 | ₩49,648 | ₩52,060 | +1.04% | 4.3천 |
|---|
| 2026.05.05 | ₩53,185 | ₩54,103 | ₩50,921 | ₩51,524 | -3.12% | 2.2천 |
|---|
| 2026.05.04 | ₩47,906 | ₩54,606 | ₩47,906 | ₩53,668 | +12.03% | 5.1천 |
|---|
| 2026.05.01 | ₩48,140 | ₩49,145 | ₩46,968 | ₩48,522 | +0.79% | 1.6천 |
|---|
| 2026.04.30 | ₩46,901 | ₩48,676 | ₩45,681 | ₩47,839 | +2.00% | 2.7천 |
|---|
| 2026.04.29 | ₩48,777 | ₩48,777 | ₩42,345 | ₩44,958 | -7.83% | 1.3만 |
|---|
| 2026.04.28 | ₩54,070 | ₩54,070 | ₩49,366 | ₩51,658 | -4.46% | 2.5천 |
|---|
| 2026.04.27 | ₩56,582 | ₩57,118 | ₩55,008 | ₩55,477 | -1.95% | 3.3천 |
|---|
| 2026.04.24 | ₩55,008 | ₩58,492 | ₩54,204 | ₩56,884 | +3.41% | 1.7만 |
|---|
| 2026.04.23 | ₩58,626 | ₩58,626 | ₩52,194 | ₩53,333 | -9.03% | 9.1천 |
|---|
| 2026.04.22 | ₩62,746 | ₩63,182 | ₩58,626 | ₩60,060 | -4.28% | 5.9천 |
|---|
| 2026.04.21 | ₩66,586 | ₩68,743 | ₩61,775 | ₩62,177 | -6.62% | 4.6천 |
|---|
| 2026.04.20 | ₩66,398 | ₩68,341 | ₩63,986 | ₩67,872 | +2.22% | 8.6천 |
|---|
| 2026.04.17 | ₩64,723 | ₩71,557 | ₩64,388 | ₩68,877 | +6.42% | 3.1만 |
|---|
| 2026.04.16 | ₩67,805 | ₩69,346 | ₩60,033 | ₩60,837 | -10.28% | 1.2만 |
|---|
| 2026.04.15 | ₩57,889 | ₩63,383 | ₩57,889 | ₩63,249 | +9.26% | 1.4만 |
|---|
| 2026.04.14 | ₩54,405 | ₩60,301 | ₩52,261 | ₩54,740 | +0.62% | 9천 |
|---|
| 2026.04.13 | ₩45,025 | ₩51,557 | ₩44,757 | ₩51,517 | +14.42% | 4.2천 |
|---|
| 2026.04.10 | ₩46,901 | ₩48,609 | ₩46,499 | ₩47,236 | +0.71% | 8.9천 |
|---|
| 2026.04.09 | ₩47,705 | ₩48,375 | ₩44,623 | ₩44,623 | -6.46% | 5.1천 |
|---|
| 2026.04.08 | ₩47,705 | ₩50,787 | ₩46,231 | ₩48,830 | +2.36% | 1.1만 |
|---|
| 2026.04.07 | ₩40,871 | ₩40,871 | ₩37,387 | ₩40,026 | -2.07% | 9.6천 |
|---|
| 2026.04.06 | ₩44,087 | ₩45,259 | ₩41,541 | ₩41,809 | -5.17% | 7.1천 |
|---|
| 2026.04.02 | ₩40,938 | ₩44,556 | ₩40,201 | ₩44,087 | +7.69% | 4.3천 |
|---|
| 2026.04.01 | ₩46,499 | ₩46,968 | ₩41,742 | ₩44,690 | -3.89% | 1.2만 |
|---|
| 2026.03.31 | ₩39,430 | ₩47,571 | ₩38,258 | ₩46,834 | +18.78% | 2.9만 |
|---|
| 2026.03.30 | ₩43,886 | ₩45,594 | ₩36,047 | ₩39,464 | -10.08% | 1.7만 |
|---|
| 2026.03.27 | ₩45,561 | ₩48,046 | ₩43,216 | ₩44,355 | -2.65% | 2만 |
|---|
| 2026.03.26 | ₩66,934 | ₩66,934 | ₩47,906 | ₩51,055 | -23.72% | 6만 |
|---|
| 2026.03.25 | ₩71,892 | ₩72,495 | ₩68,676 | ₩72,361 | +0.65% | 1.2만 |
|---|
| 2026.03.24 | ₩65,058 | ₩69,815 | ₩65,058 | ₩69,078 | +6.18% | 1만 |
|---|
| 2026.03.23 | ₩66,398 | ₩70,418 | ₩64,321 | ₩67,202 | +1.21% | 6.7천 |
|---|
| 2026.03.20 | ₩60,502 | ₩61,775 | ₩57,621 | ₩61,775 | +2.10% | 9.3천 |
|---|
| 2026.03.19 | ₩62,311 | ₩64,388 | ₩61,427 | ₩64,388 | +3.33% | 3.4천 |
|---|
| 2026.03.18 | ₩70,686 | ₩70,686 | ₩67,001 | ₩67,403 | -4.64% | 2천 |
|---|
| 2026.03.17 | ₩74,773 | ₩76,649 | ₩68,877 | ₩68,877 | -7.89% | 4.8천 |
|---|
| 2026.03.16 | ₩74,907 | ₩74,907 | ₩69,406 | ₩74,103 | -1.07% | 4.2천 |
|---|
| 2026.03.13 | ₩85,694 | ₩85,694 | ₩73,165 | ₩73,165 | -14.62% | 4.1천 |
|---|
| 2026.03.12 | ₩91,657 | ₩91,657 | ₩84,756 | ₩85,359 | -6.87% | 1.6천 |
|---|
| 2026.03.11 | ₩94,337 | ₩94,471 | ₩91,054 | ₩93,466 | -0.92% | 3.1천 |
|---|
| 2026.03.10 | ₩93,198 | ₩103,182 | ₩93,198 | ₩99,496 | +6.76% | 3.7천 |
|---|
| 2026.03.09 | ₩83,684 | ₩94,337 | ₩83,215 | ₩93,265 | +11.45% | 1.4천 |
|---|
| 2026.03.06 | ₩93,064 | ₩94,337 | ₩84,810 | ₩87,423 | -6.06% | 3.6천 |
|---|
| 2026.03.05 | ₩101,507 | ₩107,202 | ₩100,502 | ₩105,607 | +4.04% | 2.6천 |
|---|
| 2026.03.04 | ₩99,295 | ₩104,522 | ₩99,289 | ₩104,113 | +4.85% | 3.4천 |
|---|
| 2026.03.03 | ₩105,594 | ₩108,207 | ₩92,475 | ₩95,945 | -9.14% | 2.7천 |
|---|
| 2026.03.02 | ₩106,800 | ₩112,830 | ₩101,848 | ₩112,562 | +5.40% | 2.1천 |
|---|
| 2026.02.27 | ₩123,952 | ₩127,838 | ₩115,443 | ₩119,865 | -3.30% | 2.7천 |
|---|
| 2026.02.26 | ₩107,805 | ₩117,051 | ₩107,202 | ₩117,051 | +8.58% | 6.5천 |
|---|
| 2026.02.25 | ₩102,947 | ₩107,202 | ₩100,703 | ₩105,962 | +2.93% | 5.1천 |
|---|
| 2026.02.24 | ₩97,547 | ₩103,182 | ₩97,486 | ₩102,404 | +4.98% | 4.2천 |
|---|
| 2026.02.23 | ₩107,269 | ₩108,073 | ₩103,081 | ₩106,934 | -0.31% | 2천 |
|---|
| 2026.02.20 | ₩109,145 | ₩111,744 | ₩104,790 | ₩108,341 | -0.74% | 3.3천 |
|---|
| 2026.02.19 | ₩104,991 | ₩110,954 | ₩104,991 | ₩110,820 | +5.55% | 2.7천 |
|---|
| 2026.02.18 | ₩107,939 | ₩111,952 | ₩105,661 | ₩108,810 | +0.81% | 1.1만 |
|---|
| 2026.02.17 | ₩118,190 | ₩121,808 | ₩108,903 | ₩110,887 | -6.18% | 6.4천 |
|---|
| 2026.02.13 | ₩118,257 | ₩120,602 | ₩114,036 | ₩114,773 | -2.95% | 1.1천 |
|---|
| 2026.02.12 | ₩127,771 | ₩130,585 | ₩114,505 | ₩119,047 | -6.83% | 1.7천 |
|---|
| 2026.02.11 | ₩131,322 | ₩131,322 | ₩118,351 | ₩126,163 | -3.93% | 2.2천 |
|---|
| 2026.02.10 | ₩129,714 | ₩133,533 | ₩126,900 | ₩127,637 | -1.60% | 2.5천 |
|---|
| 2026.02.09 | ₩117,654 | ₩134,806 | ₩117,654 | ₩128,374 | +9.11% | 2.6천 |
|---|
| 2026.02.06 | ₩105,795 | ₩124,689 | ₩105,795 | ₩120,468 | +13.87% | 3.4천 |
|---|
| 2026.02.05 | ₩99,865 | ₩102,512 | ₩97,151 | ₩100,904 | +1.04% | 3.7천 |
|---|
| 2026.02.04 | ₩110,820 | ₩110,820 | ₩96,682 | ₩102,177 | -7.80% | 4.8천 |
|---|
| 2026.02.03 | ₩113,902 | ₩114,639 | ₩104,026 | ₩110,552 | -2.94% | 4.1천 |
|---|
| 2026.02.02 | ₩108,073 | ₩110,619 | ₩103,182 | ₩105,393 | -2.48% | 9.3천 |
|---|
| 2026.01.30 | ₩119,396 | ₩119,396 | ₩112,093 | ₩114,974 | -3.70% | 5.2천 |
|---|
| 2026.01.29 | ₩144,588 | ₩144,588 | ₩119,798 | ₩123,952 | -14.27% | 3.7천 |
|---|
| 2026.01.28 | ₩154,035 | ₩154,035 | ₩143,516 | ₩147,804 | -4.05% | 1.9천 |
|---|
| 2026.01.27 | ₩150,216 | ₩152,193 | ₩148,139 | ₩148,876 | -0.89% | 2.1천 |
|---|
| 2026.01.26 | ₩158,055 | ₩158,055 | ₩144,521 | ₩144,521 | -8.56% | 3.8천 |
|---|
| 2026.01.23 | ₩159,864 | ₩167,603 | ₩159,663 | ₩163,724 | +2.41% | 5.5천 |
|---|
| 2026.01.22 | ₩152,427 | ₩178,497 | ₩152,427 | ₩166,832 | +9.45% | 6.8천 |
|---|
| 2026.01.21 | ₩144,990 | ₩152,025 | ₩142,444 | ₩150,685 | +3.93% | 3.8천 |
|---|
| 2026.01.20 | ₩148,005 | ₩154,102 | ₩140,702 | ₩141,372 | -4.48% | 5.7천 |
|---|
| 2026.01.16 | ₩158,625 | ₩166,162 | ₩156,112 | ₩163,683 | +3.19% | 2.6천 |
|---|
| 2026.01.15 | ₩163,214 | ₩169,111 | ₩153,901 | ₩153,901 | -5.71% | 3.6천 |
|---|
| 2026.01.14 | ₩161,050 | ₩174,203 | ₩157,117 | ₩159,328 | -1.07% | 5.6천 |
|---|
| 2026.01.13 | ₩188,943 | ₩188,943 | ₩146,665 | ₩152,092 | -19.50% | 8천 |
|---|
| 2026.01.12 | ₩181,774 | ₩192,159 | ₩178,022 | ₩187,804 | +3.32% | 3.2천 |
|---|
| 2026.01.09 | ₩183,784 | ₩193,097 | ₩173,399 | ₩184,923 | +0.62% | 4.1천 |
|---|
| 2026.01.08 | ₩183,918 | ₩186,598 | ₩173,935 | ₩185,861 | +1.06% | 2.7천 |
|---|
| 2026.01.07 | ₩177,553 | ₩186,665 | ₩172,327 | ₩182,357 | +2.71% | 4.2천 |
|---|
| 2026.01.06 | ₩180,769 | ₩190,082 | ₩172,193 | ₩187,851 | +3.92% | 3.5천 |
|---|
| 2026.01.05 | ₩159,194 | ₩179,831 | ₩156,548 | ₩169,312 | +6.36% | 4.2천 |
|---|
| 2026.01.02 | ₩142,176 | ₩163,348 | ₩136,682 | ₩162,276 | +14.14% | 5.2천 |
|---|
| 2025.12.31 | ₩135,704 | ₩136,280 | ₩132,729 | ₩133,292 | -1.78% | 2.4천 |
|---|
| 2025.12.30 | ₩147,402 | ₩150,417 | ₩136,146 | ₩136,146 | -7.64% | 2천 |
|---|
| 2025.12.29 | ₩129,446 | ₩141,694 | ₩129,446 | ₩140,501 | +8.54% | 1.9천 |
|---|
| 2025.12.26 | ₩140,970 | ₩143,449 | ₩127,704 | ₩142,531 | +1.11% | 5.8천 |
|---|
| 2025.12.24 | ₩161,472 | ₩161,472 | ₩151,945 | ₩155,978 | -3.40% | 1.8천 |
|---|
| 2025.12.23 | ₩161,137 | ₩168,039 | ₩155,818 | ₩158,658 | -1.54% | 2.1천 |
|---|
| 2025.12.22 | ₩169,178 | ₩171,791 | ₩155,643 | ₩168,977 | -0.12% | 4.8천 |
|---|
| 2025.12.19 | ₩151,020 | ₩167,570 | ₩149,412 | ₩162,256 | +7.44% | 6.4천 |
|---|
| 2025.12.18 | ₩140,568 | ₩142,042 | ₩130,317 | ₩131,858 | -6.20% | 6.3천 |
|---|
| 2025.12.17 | ₩143,047 | ₩155,710 | ₩129,379 | ₩130,451 | -8.81% | 5.5천 |
|---|
| 2025.12.16 | ₩119,865 | ₩139,630 | ₩119,865 | ₩138,156 | +15.26% | 4.5천 |
|---|
| 2025.12.15 | ₩133,466 | ₩133,466 | ₩119,329 | ₩120,066 | -10.04% | 9.8천 |
|---|
| 2025.12.12 | ₩153,600 | ₩154,102 | ₩132,260 | ₩134,739 | -12.28% | 7.9천 |
|---|
| 2025.12.11 | ₩136,957 | ₩154,169 | ₩133,265 | ₩152,360 | +11.25% | 5.6천 |
|---|
| 2025.12.10 | ₩138,357 | ₩144,380 | ₩136,776 | ₩142,511 | +3.00% | 7.2천 |
|---|
| 2025.12.09 | ₩126,699 | ₩132,930 | ₩125,493 | ₩132,327 | +4.44% | 7.9천 |
|---|
| 2025.12.08 | ₩134,672 | ₩135,007 | ₩124,823 | ₩132,863 | -1.34% | 1.2만 |
|---|
| 2025.12.05 | ₩145,526 | ₩145,526 | ₩131,925 | ₩132,729 | -8.79% | 8.5천 |
|---|
| 2025.12.04 | ₩133,332 | ₩143,516 | ₩133,064 | ₩141,573 | +6.18% | 1.1만 |
|---|
| 2025.12.03 | ₩129,178 | ₩134,002 | ₩127,168 | ₩133,332 | +3.22% | 9.1천 |
|---|
| 2025.12.02 | ₩142,310 | ₩143,784 | ₩127,704 | ₩134,203 | -5.70% | 7천 |
|---|
| 2025.12.01 | ₩129,647 | ₩139,362 | ₩122,552 | ₩134,069 | +3.41% | 1.2만 |
|---|
| 2025.11.28 | ₩121,942 | ₩128,796 | ₩121,540 | ₩124,823 | +2.36% | 4천 |
|---|
| 2025.11.26 | ₩116,783 | ₩123,148 | ₩114,458 | ₩121,024 | +3.63% | 7.6천 |
|---|
| 2025.11.25 | ₩123,416 | ₩123,952 | ₩108,006 | ₩118,860 | -3.69% | 3만 |
|---|
| 2025.11.24 | ₩93,265 | ₩106,532 | ₩91,959 | ₩106,532 | +14.22% | 2.2만 |
|---|
| 2025.11.21 | ₩87,302 | ₩88,240 | ₩75,979 | ₩84,890 | -2.76% | 6.4천 |
|---|
| 2025.11.20 | ₩105,460 | ₩108,542 | ₩87,101 | ₩87,838 | -16.71% | 8.1천 |
|---|
| 2025.11.19 | ₩104,656 | ₩109,547 | ₩96,816 | ₩96,937 | -7.38% | 9.7천 |
|---|
| 2025.11.18 | ₩97,620 | ₩108,776 | ₩97,084 | ₩106,083 | +8.67% | 2.3천 |
|---|
| 2025.11.17 | ₩110,619 | ₩110,619 | ₩98,431 | ₩101,306 | -8.42% | 5.8천 |
|---|
| 2025.11.14 | ₩98,759 | ₩123,416 | ₩98,759 | ₩116,046 | +17.50% | 7.2천 |
|---|
| 2025.11.13 | ₩126,632 | ₩127,704 | ₩110,692 | ₩112,294 | -11.32% | 4.7천 |
|---|
| 2025.11.12 | ₩142,712 | ₩143,818 | ₩132,863 | ₩133,895 | -6.18% | 7천 |
|---|
| 2025.11.11 | ₩140,702 | ₩142,444 | ₩136,561 | ₩142,391 | +1.20% | 3.8천 |
|---|
| 2025.11.10 | ₩155,710 | ₩155,710 | ₩141,037 | ₩145,124 | -6.80% | 1.5만 |
|---|
| 2025.11.07 | ₩131,322 | ₩141,640 | ₩121,272 | ₩139,563 | +6.28% | 1.7만 |
|---|
| 2025.11.06 | ₩177,888 | ₩177,888 | ₩153,767 | ₩153,767 | -13.56% | 1.8만 |
|---|
| 2025.11.05 | ₩191,690 | ₩199,663 | ₩175,208 | ₩186,062 | -2.94% | 1만 |
|---|
| 2025.11.04 | ₩212,259 | ₩216,018 | ₩185,258 | ₩196,179 | -7.58% | 1.4만 |
|---|
| 2025.11.03 | ₩249,646 | ₩253,800 | ₩225,860 | ₩244,420 | -2.09% | 6.9천 |
|---|
| 2025.10.31 | ₩307,267 | ₩307,267 | ₩240,802 | ₩255,810 | -16.75% | 7.6천 |
|---|
| 2025.10.30 | ₩311,354 | ₩311,354 | ₩275,039 | ₩282,074 | -9.40% | 5.9천 |
|---|
| 2025.10.29 | ₩347,668 | ₩350,348 | ₩327,300 | ₩328,573 | -5.49% | 7.6천 |
|---|
| 2025.10.28 | ₩323,883 | ₩365,155 | ₩317,451 | ₩349,276 | +7.84% | 1.9만 |
|---|
| 2025.10.27 | ₩277,250 | ₩306,851 | ₩274,704 | ₩286,362 | +3.29% | 1.3만 |
|---|
| 2025.10.24 | ₩259,361 | ₩274,972 | ₩252,460 | ₩253,934 | -2.09% | 8.3천 |
|---|
| 2025.10.23 | ₩239,998 | ₩247,100 | ₩236,199 | ₩239,086 | -0.38% | 3.7천 |
|---|
| 2025.10.22 | ₩276,245 | ₩276,245 | ₩227,535 | ₩236,246 | -14.48% | 6천 |
|---|
| 2025.10.21 | ₩285,357 | ₩301,505 | ₩275,709 | ₩278,724 | -2.32% | 3.8천 |
|---|
| 2025.10.20 | ₩294,000 | ₩294,000 | ₩277,083 | ₩290,784 | -1.09% | 4.5천 |
|---|
| 2025.10.17 | ₩301,237 | ₩304,386 | ₩266,195 | ₩285,290 | -5.29% | 1.1만 |
|---|
| 2025.10.16 | ₩346,529 | ₩346,529 | ₩301,505 | ₩311,890 | -10.00% | 6.1천 |
|---|
| 2025.10.15 | ₩363,815 | ₩368,251 | ₩326,831 | ₩336,747 | -7.44% | 7.5천 |
|---|
| 2025.10.14 | ₩342,710 | ₩351,755 | ₩311,555 | ₩331,762 | -3.19% | 1만 |
|---|
| 2025.10.13 | ₩359,393 | ₩389,155 | ₩347,514 | ₩373,095 | +3.81% | 1만 |
|---|
| 2025.10.10 | ₩401,068 | ₩427,466 | ₩303,213 | ₩313,431 | -21.85% | 2.1만 |
|---|