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 | ₩13,441 | ₩14,851 | ₩13,425 | ₩14,462 | +7.60% | 4.6천 |
| 2026.10.08 | ₩13,416 | ₩13,416 | ₩13,013 | ₩13,134 | -2.10% | 1.6만 |
| 2026.10.07 | ₩14,314 | ₩14,623 | ₩14,033 | ₩14,581 | +1.87% | 4.4천 |
| 2026.10.06 | ₩14,835 | ₩14,972 | ₩14,543 | ₩14,733 | -0.69% | 3.6천 |
| 2026.10.05 | ₩14,569 | ₩15,455 | ₩14,569 | ₩14,799 | +1.57% | 8.5천 |
| 2026.10.02 | ₩15,039 | ₩15,039 | ₩14,180 | ₩14,504 | -3.56% | 6.1천 |
| 2026.10.01 | ₩15,884 | ₩15,926 | ₩14,691 | ₩15,401 | -3.04% | 8.7천 |
| 2026.09.30 | ₩16,770 | ₩17,159 | ₩16,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,957 |
| +1.12% |
| 1.9만 |
| 2026.09.29 | ₩18,098 | ₩18,098 | ₩16,949 | ₩16,949 | -6.35% | 5.7만 |
|---|
| 2026.09.28 | ₩20,761 | ₩20,761 | ₩19,261 | ₩19,261 | -7.22% | 6.8천 |
|---|
| 2026.09.25 | ₩18,782 | ₩19,587 | ₩18,514 | ₩19,043 | +1.39% | 4.4천 |
|---|
| 2026.09.24 | ₩20,258 | ₩20,258 | ₩20,043 | ₩20,149 | -0.54% | 1.2천 |
|---|
| 2026.09.23 | ₩20,660 | ₩22,042 | ₩20,660 | ₩21,163 | +2.44% | 5.2천 |
|---|
| 2026.09.22 | ₩19,653 | ₩21,854 | ₩19,124 | ₩21,256 | +8.16% | 1.4만 |
|---|
| 2026.09.21 | ₩18,929 | ₩19,144 | ₩17,615 | ₩19,010 | +0.43% | 4.4만 |
|---|
| 2026.09.18 | ₩18,379 | ₩18,822 | ₩17,495 | ₩18,822 | +2.41% | 3.8만 |
|---|
| 2026.09.17 | ₩18,232 | ₩19,050 | ₩18,232 | ₩18,983 | +4.12% | 2.9천 |
|---|
| 2026.09.16 | ₩18,111 | ₩18,111 | ₩17,333 | ₩17,333 | -4.30% | 1천 |
|---|
| 2026.09.15 | ₩18,044 | ₩18,218 | ₩17,440 | ₩18,000 | -0.25% | 4.1천 |
|---|
| 2026.09.14 | ₩18,138 | ₩18,594 | ₩18,138 | ₩18,253 | +0.64% | 8.3천 |
|---|
| 2026.09.11 | ₩18,554 | ₩18,554 | ₩17,507 | ₩17,721 | -4.49% | 5.3천 |
|---|
| 2026.09.10 | ₩17,709 | ₩18,433 | ₩17,709 | ₩17,825 | +0.66% | 3.3천 |
|---|
| 2026.09.09 | ₩20,392 | ₩20,392 | ₩18,594 | ₩18,594 | -8.82% | 8.6천 |
|---|
| 2026.09.08 | ₩20,633 | ₩21,666 | ₩20,633 | ₩20,966 | +1.61% | 3.1천 |
|---|
| 2026.09.04 | ₩22,525 | ₩22,525 | ₩21,774 | ₩22,019 | -2.25% | 4.8천 |
|---|
| 2026.09.03 | ₩21,237 | ₩21,358 | ₩20,902 | ₩21,226 | -0.05% | 3.5천 |
|---|
| 2026.09.02 | ₩18,782 | ₩20,080 | ₩18,782 | ₩20,080 | +6.91% | 3.2천 |
|---|
| 2026.09.01 | ₩19,962 | ₩20,593 | ₩19,962 | ₩20,121 | +0.79% | 8천 |
|---|
| 2026.08.31 | ₩21,016 | ₩21,242 | ₩20,533 | ₩20,727 | -1.37% | 1.5만 |
|---|
| 2026.08.28 | ₩23,082 | ₩24,148 | ₩23,082 | ₩23,746 | +2.88% | 4.1천 |
|---|
| 2026.08.27 | ₩22,605 | ₩23,424 | ₩22,424 | ₩23,347 | +3.28% | 6천 |
|---|
| 2026.08.26 | ₩22,042 | ₩22,545 | ₩21,384 | ₩21,807 | -1.07% | 1.1만 |
|---|
| 2026.08.25 | ₩22,807 | ₩23,401 | ₩22,807 | ₩23,401 | +2.61% | 3.1천 |
|---|
| 2026.08.24 | ₩25,597 | ₩25,597 | ₩22,592 | ₩23,477 | -8.28% | 1.5만 |
|---|
| 2026.08.21 | ₩26,831 | ₩28,790 | ₩25,597 | ₩28,508 | +6.25% | 9.3천 |
|---|
| 2026.08.20 | ₩26,979 | ₩26,979 | ₩24,322 | ₩25,268 | -6.34% | 3.8천 |
|---|
| 2026.08.19 | ₩24,296 | ₩26,482 | ₩24,148 | ₩25,745 | +5.96% | 4.9천 |
|---|
| 2026.08.18 | ₩22,807 | ₩27,529 | ₩22,330 | ₩26,804 | +17.53% | 1.6만 |
|---|
| 2026.08.17 | ₩27,918 | ₩27,918 | ₩26,134 | ₩26,697 | -4.37% | 1.2만 |
|---|
| 2026.08.14 | ₩29,930 | ₩29,930 | ₩27,911 | ₩27,965 | -6.57% | 800 |
|---|
| 2026.08.13 | ₩28,481 | ₩29,367 | ₩27,569 | ₩29,356 | +3.07% | 4천 |
|---|
| 2026.08.12 | ₩29,487 | ₩29,571 | ₩27,569 | ₩28,206 | -4.34% | 3.5천 |
|---|
| 2026.08.11 | ₩30,681 | ₩30,983 | ₩30,064 | ₩30,298 | -1.25% | 1.1만 |
|---|
| 2026.08.10 | ₩28,857 | ₩30,494 | ₩28,857 | ₩30,386 | +5.30% | 6천 |
|---|
| 2026.08.07 | ₩26,697 | ₩28,173 | ₩26,697 | ₩28,173 | +5.53% | 5.1천 |
|---|
| 2026.08.06 | ₩24,631 | ₩25,892 | ₩24,390 | ₩25,785 | +4.68% | 4.4천 |
|---|
| 2026.08.05 | ₩26,979 | ₩26,979 | ₩26,009 | ₩26,009 | -3.60% | 1.3천 |
|---|
| 2026.08.04 | ₩26,523 | ₩27,636 | ₩26,295 | ₩27,435 | +3.44% | 4.7천 |
|---|
| 2026.08.03 | ₩26,067 | ₩27,945 | ₩25,731 | ₩27,670 | +6.15% | 5.4천 |
|---|
| 2026.07.31 | ₩27,059 | ₩27,059 | ₩25,499 | ₩26,429 | -2.33% | 6.7천 |
|---|
| 2026.07.30 | ₩25,087 | ₩27,301 | ₩24,752 | ₩27,207 | +8.45% | 9천 |
|---|
| 2026.07.29 | ₩25,235 | ₩27,490 | ₩24,724 | ₩25,007 | -0.90% | 5.5천 |
|---|
| 2026.07.28 | ₩23,276 | ₩24,779 | ₩22,458 | ₩24,765 | +6.40% | 1.9만 |
|---|
| 2026.07.27 | ₩23,759 | ₩24,121 | ₩22,713 | ₩23,343 | -1.75% | 9.1천 |
|---|
| 2026.07.24 | ₩22,283 | ₩23,611 | ₩21,646 | ₩22,042 | -1.08% | 2.4천 |
|---|
| 2026.07.23 | ₩21,438 | ₩23,518 | ₩21,438 | ₩22,968 | +7.13% | 1.5만 |
|---|
| 2026.07.22 | ₩20,412 | ₩20,995 | ₩20,244 | ₩20,284 | -0.62% | 6.1천 |
|---|
| 2026.07.21 | ₩21,344 | ₩21,431 | ₩20,580 | ₩20,580 | -3.58% | 2.5만 |
|---|
| 2026.07.20 | ₩20,325 | ₩20,325 | ₩19,117 | ₩19,520 | -3.96% | 7.1천 |
|---|
| 2026.07.17 | ₩18,715 | ₩19,728 | ₩18,379 | ₩19,117 | +2.15% | 5.8천 |
|---|
| 2026.07.16 | ₩21,955 | ₩22,404 | ₩21,197 | ₩21,264 | -3.15% | 1.2만 |
|---|
| 2026.07.15 | ₩22,807 | ₩22,874 | ₩21,867 | ₩22,404 | -1.76% | 4.2만 |
|---|
| 2026.07.14 | ₩20,727 | ₩21,264 | ₩20,425 | ₩21,197 | +2.27% | 1.8만 |
|---|
| 2026.07.13 | ₩18,446 | ₩19,694 | ₩17,776 | ₩19,694 | +6.76% | 1.3만 |
|---|
| 2026.07.10 | ₩20,727 | ₩20,761 | ₩18,983 | ₩18,983 | -8.41% | 8.2천 |
|---|
| 2026.07.09 | ₩19,788 | ₩20,573 | ₩19,050 | ₩19,989 | +1.02% | 4.3천 |
|---|
| 2026.07.08 | ₩19,453 | ₩21,465 | ₩19,453 | ₩20,325 | +4.48% | 1.3만 |
|---|
| 2026.07.07 | ₩20,660 | ₩21,062 | ₩19,050 | ₩19,050 | -7.79% | 2.9만 |
|---|
| 2026.07.06 | ₩20,995 | ₩21,733 | ₩20,546 | ₩21,633 | +3.04% | 8.5천 |
|---|
| 2026.07.02 | ₩23,075 | ₩23,679 | ₩20,271 | ₩20,593 | -10.76% | 1.3만 |
|---|
| 2026.07.01 | ₩21,331 | ₩24,282 | ₩21,264 | ₩23,679 | +11.01% | 1.2만 |
|---|
| 2026.06.30 | ₩21,062 | ₩22,236 | ₩21,062 | ₩21,465 | +1.91% | 8.3천 |
|---|
| 2026.06.29 | ₩22,941 | ₩23,008 | ₩21,130 | ₩21,532 | -6.14% | 1.1만 |
|---|
| 2026.06.26 | ₩20,056 | ₩21,733 | ₩20,056 | ₩21,197 | +5.69% | 8.8천 |
|---|
| 2026.06.25 | ₩23,544 | ₩23,544 | ₩20,660 | ₩21,465 | -8.83% | 2.1만 |
|---|
| 2026.06.24 | ₩22,807 | ₩24,276 | ₩22,599 | ₩23,538 | +3.21% | 8.7천 |
|---|
| 2026.06.23 | ₩26,006 | ₩26,093 | ₩24,047 | ₩24,047 | -7.53% | 2.3만 |
|---|
| 2026.06.22 | ₩30,923 | ₩30,923 | ₩27,972 | ₩27,972 | -9.54% | 2.4만 |
|---|
| 2026.06.18 | ₩30,319 | ₩33,069 | ₩30,319 | ₩31,735 | +4.67% | 2.5만 |
|---|
| 2026.06.17 | ₩29,984 | ₩30,923 | ₩28,642 | ₩28,911 | -3.58% | 2.2만 |
|---|
| 2026.06.16 | ₩31,862 | ₩31,862 | ₩28,844 | ₩28,911 | -9.26% | 1.9만 |
|---|
| 2026.06.15 | ₩32,801 | ₩34,210 | ₩31,527 | ₩31,527 | -3.89% | 3만 |
|---|
| 2026.06.12 | ₩31,393 | ₩32,399 | ₩30,051 | ₩30,722 | -2.14% | 4.8만 |
|---|
| 2026.06.11 | ₩30,185 | ₩31,661 | ₩29,246 | ₩31,594 | +4.67% | 5.6만 |
|---|
| 2026.06.10 | ₩33,002 | ₩33,874 | ₩30,889 | ₩30,889 | -6.40% | 2.2만 |
|---|
| 2026.06.09 | ₩37,430 | ₩37,765 | ₩31,929 | ₩34,384 | -8.14% | 2.5만 |
|---|
| 2026.06.08 | ₩39,039 | ₩39,039 | ₩35,605 | ₩37,228 | -4.64% | 1.3만 |
|---|
| 2026.06.05 | ₩40,247 | ₩40,314 | ₩32,533 | ₩34,612 | -14.00% | 3.3만 |
|---|
| 2026.06.04 | ₩47,760 | ₩47,760 | ₩41,924 | ₩43,131 | -9.69% | 4.1만 |
|---|
| 2026.06.03 | ₩53,528 | ₩53,998 | ₩49,906 | ₩50,845 | -5.01% | 1.3만 |
|---|
| 2026.06.02 | ₩56,681 | ₩60,122 | ₩54,467 | ₩55,943 | -1.30% | 3.1만 |
|---|
| 2026.06.01 | ₩46,284 | ₩55,997 | ₩46,250 | ₩55,004 | +18.84% | 3.1만 |
|---|
| 2026.05.29 | ₩49,235 | ₩51,241 | ₩47,290 | ₩48,095 | -2.32% | 2.9만 |
|---|
| 2026.05.28 | ₩44,204 | ₩49,638 | ₩43,534 | ₩47,625 | +7.74% | 4.3만 |
|---|
| 2026.05.27 | ₩43,366 | ₩46,955 | ₩42,796 | ₩45,278 | +4.41% | 3.8만 |
|---|
| 2026.05.26 | ₩52,656 | ₩52,656 | ₩37,832 | ₩42,125 | -20.00% | 18.1만 |
|---|
| 2026.05.22 | ₩37,631 | ₩38,570 | ₩35,887 | ₩37,966 | +0.89% | 1만 |
|---|
| 2026.05.21 | ₩36,423 | ₩38,905 | ₩35,028 | ₩38,355 | +5.30% | 8.6천 |
|---|
| 2026.05.20 | ₩34,411 | ₩37,430 | ₩34,344 | ₩36,893 | +7.21% | 1.7만 |
|---|
| 2026.05.19 | ₩31,862 | ₩34,344 | ₩31,862 | ₩33,539 | +5.26% | 1.7만 |
|---|
| 2026.05.18 | ₩33,271 | ₩33,271 | ₩30,923 | ₩33,271 | 0.00% | 9.4천 |
|---|
| 2026.05.15 | ₩34,746 | ₩34,746 | ₩32,734 | ₩33,405 | -3.86% | 2.3만 |
|---|
| 2026.05.14 | ₩37,430 | ₩38,704 | ₩36,222 | ₩37,778 | +0.93% | 6.6천 |
|---|
| 2026.05.13 | ₩37,698 | ₩40,716 | ₩36,155 | ₩39,442 | +4.63% | 1만 |
|---|
| 2026.05.12 | ₩39,710 | ₩40,213 | ₩37,295 | ₩38,503 | -3.04% | 6.1천 |
|---|
| 2026.05.11 | ₩39,844 | ₩41,924 | ₩38,570 | ₩40,555 | +1.78% | 5.5천 |
|---|
| 2026.05.08 | ₩45,412 | ₩45,412 | ₩40,918 | ₩42,259 | -6.94% | 7.5천 |
|---|
| 2026.05.07 | ₩50,979 | ₩50,979 | ₩43,970 | ₩45,445 | -10.86% | 5천 |
|---|
| 2026.05.06 | ₩51,583 | ₩53,864 | ₩49,705 | ₩52,120 | +1.04% | 4.3천 |
|---|
| 2026.05.05 | ₩53,247 | ₩54,165 | ₩50,979 | ₩51,583 | -3.12% | 2.2천 |
|---|
| 2026.05.04 | ₩47,961 | ₩54,669 | ₩47,961 | ₩53,729 | +12.03% | 5.1천 |
|---|
| 2026.05.01 | ₩48,196 | ₩49,202 | ₩47,022 | ₩48,578 | +0.79% | 1.6천 |
|---|
| 2026.04.30 | ₩46,955 | ₩48,732 | ₩45,734 | ₩47,894 | +2.00% | 2.7천 |
|---|
| 2026.04.29 | ₩48,833 | ₩48,833 | ₩42,393 | ₩45,009 | -7.83% | 1.3만 |
|---|
| 2026.04.28 | ₩54,132 | ₩54,132 | ₩49,423 | ₩51,717 | -4.46% | 2.5천 |
|---|
| 2026.04.27 | ₩56,647 | ₩57,184 | ₩55,071 | ₩55,541 | -1.95% | 3.3천 |
|---|
| 2026.04.24 | ₩55,071 | ₩58,559 | ₩54,266 | ₩56,949 | +3.41% | 1.7만 |
|---|
| 2026.04.23 | ₩58,693 | ₩58,693 | ₩52,254 | ₩53,394 | -9.03% | 9.1천 |
|---|
| 2026.04.22 | ₩62,819 | ₩63,255 | ₩58,693 | ₩60,129 | -4.28% | 5.9천 |
|---|
| 2026.04.21 | ₩66,662 | ₩68,822 | ₩61,846 | ₩62,248 | -6.62% | 4.6천 |
|---|
| 2026.04.20 | ₩66,474 | ₩68,420 | ₩64,059 | ₩67,950 | +2.22% | 8.6천 |
|---|
| 2026.04.17 | ₩64,797 | ₩71,639 | ₩64,462 | ₩68,956 | +6.42% | 3.1만 |
|---|
| 2026.04.16 | ₩67,883 | ₩69,426 | ₩60,102 | ₩60,907 | -10.28% | 1.2만 |
|---|
| 2026.04.15 | ₩57,955 | ₩63,456 | ₩57,955 | ₩63,322 | +9.26% | 1.4만 |
|---|
| 2026.04.14 | ₩54,467 | ₩60,370 | ₩52,321 | ₩54,803 | +0.62% | 9천 |
|---|
| 2026.04.13 | ₩45,076 | ₩51,617 | ₩44,808 | ₩51,576 | +14.42% | 4.2천 |
|---|
| 2026.04.10 | ₩46,955 | ₩48,665 | ₩46,552 | ₩47,290 | +0.71% | 8.9천 |
|---|
| 2026.04.09 | ₩47,760 | ₩48,430 | ₩44,674 | ₩44,674 | -6.46% | 5.1천 |
|---|
| 2026.04.08 | ₩47,760 | ₩50,845 | ₩46,284 | ₩48,886 | +2.36% | 1.1만 |
|---|
| 2026.04.07 | ₩40,918 | ₩40,918 | ₩37,430 | ₩40,072 | -2.07% | 9.6천 |
|---|
| 2026.04.06 | ₩44,137 | ₩45,311 | ₩41,588 | ₩41,857 | -5.17% | 7.1천 |
|---|
| 2026.04.02 | ₩40,985 | ₩44,607 | ₩40,247 | ₩44,137 | +7.69% | 4.3천 |
|---|
| 2026.04.01 | ₩46,552 | ₩47,022 | ₩41,790 | ₩44,741 | -3.89% | 1.2만 |
|---|
| 2026.03.31 | ₩39,475 | ₩47,625 | ₩38,302 | ₩46,888 | +18.78% | 2.9만 |
|---|
| 2026.03.30 | ₩43,936 | ₩45,647 | ₩36,088 | ₩39,509 | -10.08% | 1.7만 |
|---|
| 2026.03.27 | ₩45,613 | ₩48,102 | ₩43,265 | ₩44,406 | -2.65% | 2만 |
|---|
| 2026.03.26 | ₩67,011 | ₩67,011 | ₩47,961 | ₩51,113 | -23.72% | 6만 |
|---|
| 2026.03.25 | ₩71,975 | ₩72,578 | ₩68,755 | ₩72,444 | +0.65% | 1.2만 |
|---|
| 2026.03.24 | ₩65,133 | ₩69,895 | ₩65,133 | ₩69,157 | +6.18% | 1만 |
|---|
| 2026.03.23 | ₩66,474 | ₩70,499 | ₩64,395 | ₩67,279 | +1.21% | 6.7천 |
|---|
| 2026.03.20 | ₩60,571 | ₩61,846 | ₩57,687 | ₩61,846 | +2.10% | 9.3천 |
|---|
| 2026.03.19 | ₩62,383 | ₩64,462 | ₩61,497 | ₩64,462 | +3.33% | 3.4천 |
|---|
| 2026.03.18 | ₩70,767 | ₩70,767 | ₩67,078 | ₩67,480 | -4.64% | 2천 |
|---|
| 2026.03.17 | ₩74,859 | ₩76,737 | ₩68,956 | ₩68,956 | -7.89% | 4.8천 |
|---|
| 2026.03.16 | ₩74,993 | ₩74,993 | ₩69,486 | ₩74,188 | -1.07% | 4.2천 |
|---|
| 2026.03.13 | ₩85,793 | ₩85,793 | ₩73,249 | ₩73,249 | -14.62% | 4.1천 |
|---|
| 2026.03.12 | ₩91,763 | ₩91,763 | ₩84,854 | ₩85,457 | -6.87% | 1.6천 |
|---|
| 2026.03.11 | ₩94,446 | ₩94,580 | ₩91,159 | ₩93,574 | -0.92% | 3.1천 |
|---|
| 2026.03.10 | ₩93,306 | ₩103,300 | ₩93,306 | ₩99,611 | +6.76% | 3.7천 |
|---|
| 2026.03.09 | ₩83,780 | ₩94,446 | ₩83,311 | ₩93,373 | +11.45% | 1.4천 |
|---|
| 2026.03.06 | ₩93,171 | ₩94,446 | ₩84,907 | ₩87,523 | -6.06% | 3.6천 |
|---|
| 2026.03.05 | ₩101,623 | ₩107,325 | ₩100,617 | ₩105,728 | +4.04% | 2.6천 |
|---|
| 2026.03.04 | ₩99,410 | ₩104,642 | ₩99,403 | ₩104,233 | +4.85% | 3.4천 |
|---|
| 2026.03.03 | ₩105,715 | ₩108,331 | ₩92,581 | ₩96,056 | -9.14% | 2.7천 |
|---|
| 2026.03.02 | ₩106,922 | ₩112,959 | ₩101,965 | ₩112,691 | +5.40% | 2.1천 |
|---|
| 2026.02.27 | ₩124,094 | ₩127,985 | ₩115,575 | ₩120,003 | -3.30% | 2.7천 |
|---|
| 2026.02.26 | ₩107,928 | ₩117,185 | ₩107,325 | ₩117,185 | +8.58% | 6.5천 |
|---|
| 2026.02.25 | ₩103,065 | ₩107,325 | ₩100,818 | ₩106,084 | +2.93% | 5.1천 |
|---|
| 2026.02.24 | ₩97,659 | ₩103,300 | ₩97,598 | ₩102,522 | +4.98% | 4.2천 |
|---|
| 2026.02.23 | ₩107,392 | ₩108,197 | ₩103,200 | ₩107,056 | -0.31% | 2천 |
|---|
| 2026.02.20 | ₩109,270 | ₩111,873 | ₩104,910 | ₩108,465 | -0.74% | 3.3천 |
|---|
| 2026.02.19 | ₩105,111 | ₩111,081 | ₩105,111 | ₩110,947 | +5.55% | 2.7천 |
|---|
| 2026.02.18 | ₩108,063 | ₩112,081 | ₩105,782 | ₩108,935 | +0.81% | 1.1만 |
|---|
| 2026.02.17 | ₩118,326 | ₩121,948 | ₩109,029 | ₩111,014 | -6.18% | 6.4천 |
|---|
| 2026.02.13 | ₩118,393 | ₩120,740 | ₩114,167 | ₩114,905 | -2.95% | 1.1천 |
|---|
| 2026.02.12 | ₩127,918 | ₩130,735 | ₩114,636 | ₩119,184 | -6.83% | 1.7천 |
|---|
| 2026.02.11 | ₩131,473 | ₩131,473 | ₩118,487 | ₩126,308 | -3.93% | 2.2천 |
|---|
| 2026.02.10 | ₩129,863 | ₩133,686 | ₩127,046 | ₩127,784 | -1.60% | 2.5천 |
|---|
| 2026.02.09 | ₩117,789 | ₩134,961 | ₩117,789 | ₩128,521 | +9.11% | 2.6천 |
|---|
| 2026.02.06 | ₩105,916 | ₩124,832 | ₩105,916 | ₩120,606 | +13.87% | 3.4천 |
|---|
| 2026.02.05 | ₩99,980 | ₩102,629 | ₩97,263 | ₩101,019 | +1.04% | 3.7천 |
|---|
| 2026.02.04 | ₩110,947 | ₩110,947 | ₩96,794 | ₩102,294 | -7.80% | 4.8천 |
|---|
| 2026.02.03 | ₩114,033 | ₩114,770 | ₩104,145 | ₩110,679 | -2.94% | 4.1천 |
|---|
| 2026.02.02 | ₩108,197 | ₩110,746 | ₩103,300 | ₩105,514 | -2.48% | 9.3천 |
|---|
| 2026.01.30 | ₩119,533 | ₩119,533 | ₩112,221 | ₩115,106 | -3.70% | 5.2천 |
|---|
| 2026.01.29 | ₩144,754 | ₩144,754 | ₩119,935 | ₩124,094 | -14.27% | 3.7천 |
|---|
| 2026.01.28 | ₩154,212 | ₩154,212 | ₩143,681 | ₩147,974 | -4.05% | 1.9천 |
|---|
| 2026.01.27 | ₩150,389 | ₩152,368 | ₩148,309 | ₩149,047 | -0.89% | 2.1천 |
|---|
| 2026.01.26 | ₩158,237 | ₩158,237 | ₩144,687 | ₩144,687 | -8.56% | 3.8천 |
|---|
| 2026.01.23 | ₩160,048 | ₩167,796 | ₩159,847 | ₩163,912 | +2.41% | 5.5천 |
|---|
| 2026.01.22 | ₩152,602 | ₩178,703 | ₩152,602 | ₩167,024 | +9.45% | 6.8천 |
|---|
| 2026.01.21 | ₩145,157 | ₩152,200 | ₩142,608 | ₩150,858 | +3.93% | 3.8천 |
|---|
| 2026.01.20 | ₩148,175 | ₩154,279 | ₩140,864 | ₩141,535 | -4.48% | 5.7천 |
|---|
| 2026.01.16 | ₩158,807 | ₩166,353 | ₩156,292 | ₩163,872 | +3.19% | 2.6천 |
|---|
| 2026.01.15 | ₩163,402 | ₩169,305 | ₩154,078 | ₩154,078 | -5.71% | 3.6천 |
|---|
| 2026.01.14 | ₩161,235 | ₩174,403 | ₩157,298 | ₩159,511 | -1.07% | 5.6천 |
|---|
| 2026.01.13 | ₩189,160 | ₩189,160 | ₩146,834 | ₩152,267 | -19.50% | 8천 |
|---|
| 2026.01.12 | ₩181,983 | ₩192,380 | ₩178,226 | ₩188,020 | +3.32% | 3.2천 |
|---|
| 2026.01.09 | ₩183,995 | ₩193,319 | ₩173,598 | ₩185,135 | +0.62% | 4.1천 |
|---|
| 2026.01.08 | ₩184,129 | ₩186,812 | ₩174,134 | ₩186,074 | +1.06% | 2.7천 |
|---|
| 2026.01.07 | ₩177,757 | ₩186,879 | ₩172,525 | ₩182,566 | +2.71% | 4.2천 |
|---|
| 2026.01.06 | ₩180,976 | ₩190,300 | ₩172,390 | ₩188,067 | +3.92% | 3.5천 |
|---|
| 2026.01.05 | ₩159,377 | ₩180,037 | ₩156,728 | ₩169,506 | +6.36% | 4.2천 |
|---|
| 2026.01.02 | ₩142,340 | ₩163,536 | ₩136,839 | ₩162,463 | +14.14% | 5.2천 |
|---|
| 2025.12.31 | ₩135,860 | ₩136,437 | ₩132,882 | ₩133,445 | -1.78% | 2.4천 |
|---|
| 2025.12.30 | ₩147,572 | ₩150,590 | ₩136,302 | ₩136,302 | -7.64% | 2천 |
|---|
| 2025.12.29 | ₩129,595 | ₩141,857 | ₩129,595 | ₩140,663 | +8.54% | 1.9천 |
|---|
| 2025.12.26 | ₩141,132 | ₩143,614 | ₩127,851 | ₩142,695 | +1.11% | 5.8천 |
|---|
| 2025.12.24 | ₩161,658 | ₩161,658 | ₩152,119 | ₩156,158 | -3.40% | 1.8천 |
|---|
| 2025.12.23 | ₩161,323 | ₩168,232 | ₩155,997 | ₩158,841 | -1.54% | 2.1천 |
|---|
| 2025.12.22 | ₩169,372 | ₩171,988 | ₩155,822 | ₩169,171 | -0.12% | 4.8천 |
|---|
| 2025.12.19 | ₩151,194 | ₩167,762 | ₩149,584 | ₩162,443 | +7.44% | 6.4천 |
|---|
| 2025.12.18 | ₩140,730 | ₩142,205 | ₩130,467 | ₩132,010 | -6.20% | 6.3천 |
|---|
| 2025.12.17 | ₩143,212 | ₩155,889 | ₩129,528 | ₩130,601 | -8.81% | 5.5천 |
|---|
| 2025.12.16 | ₩120,003 | ₩139,791 | ₩120,003 | ₩138,315 | +15.26% | 4.5천 |
|---|
| 2025.12.15 | ₩133,619 | ₩133,619 | ₩119,466 | ₩120,204 | -10.04% | 9.8천 |
|---|
| 2025.12.12 | ₩153,776 | ₩154,279 | ₩132,412 | ₩134,894 | -12.28% | 7.9천 |
|---|
| 2025.12.11 | ₩137,114 | ₩154,346 | ₩133,418 | ₩152,535 | +11.25% | 5.6천 |
|---|
| 2025.12.10 | ₩138,516 | ₩144,546 | ₩136,933 | ₩142,675 | +3.00% | 7.2천 |
|---|
| 2025.12.09 | ₩126,845 | ₩133,083 | ₩125,637 | ₩132,479 | +4.44% | 7.9천 |
|---|
| 2025.12.08 | ₩134,827 | ₩135,162 | ₩124,966 | ₩133,016 | -1.34% | 1.2만 |
|---|
| 2025.12.05 | ₩145,693 | ₩145,693 | ₩132,077 | ₩132,882 | -8.79% | 8.5천 |
|---|
| 2025.12.04 | ₩133,485 | ₩143,681 | ₩133,217 | ₩141,736 | +6.18% | 1.1만 |
|---|
| 2025.12.03 | ₩129,326 | ₩134,156 | ₩127,314 | ₩133,485 | +3.22% | 9.1천 |
|---|
| 2025.12.02 | ₩142,474 | ₩143,949 | ₩127,851 | ₩134,357 | -5.70% | 7천 |
|---|
| 2025.12.01 | ₩129,796 | ₩139,522 | ₩122,692 | ₩134,223 | +3.41% | 1.2만 |
|---|
| 2025.11.28 | ₩122,082 | ₩128,944 | ₩121,679 | ₩124,966 | +2.36% | 4천 |
|---|
| 2025.11.26 | ₩116,917 | ₩123,289 | ₩114,589 | ₩121,163 | +3.63% | 7.6천 |
|---|
| 2025.11.25 | ₩123,558 | ₩124,094 | ₩108,130 | ₩118,996 | -3.69% | 3만 |
|---|
| 2025.11.24 | ₩93,373 | ₩106,654 | ₩92,065 | ₩106,654 | +14.22% | 2.2만 |
|---|
| 2025.11.21 | ₩87,403 | ₩88,342 | ₩76,066 | ₩84,988 | -2.76% | 6.4천 |
|---|
| 2025.11.20 | ₩105,581 | ₩108,666 | ₩87,201 | ₩87,939 | -16.71% | 8.1천 |
|---|
| 2025.11.19 | ₩104,776 | ₩109,673 | ₩96,928 | ₩97,048 | -7.38% | 9.7천 |
|---|
| 2025.11.18 | ₩97,733 | ₩108,901 | ₩97,196 | ₩106,205 | +8.67% | 2.3천 |
|---|
| 2025.11.17 | ₩110,746 | ₩110,746 | ₩98,544 | ₩101,422 | -8.42% | 5.8천 |
|---|
| 2025.11.14 | ₩98,873 | ₩123,558 | ₩98,873 | ₩116,179 | +17.50% | 7.2천 |
|---|
| 2025.11.13 | ₩126,777 | ₩127,851 | ₩110,820 | ₩112,423 | -11.32% | 4.7천 |
|---|
| 2025.11.12 | ₩142,876 | ₩143,983 | ₩133,016 | ₩134,049 | -6.18% | 7천 |
|---|
| 2025.11.11 | ₩140,864 | ₩142,608 | ₩136,718 | ₩142,554 | +1.20% | 3.8천 |
|---|
| 2025.11.10 | ₩155,889 | ₩155,889 | ₩141,199 | ₩145,291 | -6.80% | 1.5만 |
|---|
| 2025.11.07 | ₩131,473 | ₩141,803 | ₩121,411 | ₩139,723 | +6.28% | 1.7만 |
|---|
| 2025.11.06 | ₩178,092 | ₩178,092 | ₩153,944 | ₩153,944 | -13.56% | 1.8만 |
|---|
| 2025.11.05 | ₩191,910 | ₩199,892 | ₩175,409 | ₩186,276 | -2.94% | 1만 |
|---|
| 2025.11.04 | ₩212,503 | ₩216,266 | ₩185,471 | ₩196,404 | -7.58% | 1.4만 |
|---|
| 2025.11.03 | ₩249,933 | ₩254,091 | ₩226,120 | ₩244,701 | -2.09% | 6.9천 |
|---|
| 2025.10.31 | ₩307,620 | ₩307,620 | ₩241,078 | ₩256,104 | -16.75% | 7.6천 |
|---|
| 2025.10.30 | ₩311,711 | ₩311,711 | ₩275,355 | ₩282,398 | -9.40% | 5.9천 |
|---|
| 2025.10.29 | ₩348,068 | ₩350,751 | ₩327,676 | ₩328,951 | -5.49% | 7.6천 |
|---|
| 2025.10.28 | ₩324,255 | ₩365,575 | ₩317,816 | ₩349,678 | +7.84% | 1.9만 |
|---|
| 2025.10.27 | ₩277,569 | ₩307,204 | ₩275,020 | ₩286,691 | +3.29% | 1.3만 |
|---|
| 2025.10.24 | ₩259,659 | ₩275,288 | ₩252,750 | ₩254,226 | -2.09% | 8.3천 |
|---|
| 2025.10.23 | ₩240,273 | ₩247,384 | ₩236,470 | ₩239,361 | -0.38% | 3.7천 |
|---|
| 2025.10.22 | ₩276,563 | ₩276,563 | ₩227,797 | ₩236,517 | -14.48% | 6천 |
|---|
| 2025.10.21 | ₩285,685 | ₩301,851 | ₩276,026 | ₩279,044 | -2.32% | 3.8천 |
|---|
| 2025.10.20 | ₩294,338 | ₩294,338 | ₩277,401 | ₩291,119 | -1.09% | 4.5천 |
|---|
| 2025.10.17 | ₩301,583 | ₩304,735 | ₩266,501 | ₩285,618 | -5.29% | 1.1만 |
|---|
| 2025.10.16 | ₩346,927 | ₩346,927 | ₩301,851 | ₩312,248 | -10.00% | 6.1천 |
|---|
| 2025.10.15 | ₩364,234 | ₩368,674 | ₩327,206 | ₩337,134 | -7.44% | 7.5천 |
|---|
| 2025.10.14 | ₩343,104 | ₩352,160 | ₩311,913 | ₩332,143 | -3.19% | 1만 |
|---|
| 2025.10.13 | ₩359,806 | ₩389,602 | ₩347,913 | ₩373,524 | +3.81% | 1만 |
|---|
| 2025.10.10 | ₩401,529 | ₩427,958 | ₩303,561 | ₩313,791 | -21.85% | 2.1만 |
|---|