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 | ₩13,418 | ₩14,826 | ₩13,402 | ₩14,437 | +7.60% | 4.6천 |
| 2026.10.08 | ₩13,393 | ₩13,393 | ₩12,991 | ₩13,112 | -2.10% | 1.6만 |
| 2026.10.07 | ₩14,290 | ₩14,598 | ₩14,009 | ₩14,557 | +1.87% | 4.4천 |
| 2026.10.06 | ₩14,810 | ₩14,946 | ₩14,518 | ₩14,708 | -0.69% | 3.6천 |
| 2026.10.05 | ₩14,545 | ₩15,429 | ₩14,545 | ₩14,774 | +1.57% | 8.5천 |
| 2026.10.02 | ₩15,013 | ₩15,013 | ₩14,156 | ₩14,479 | -3.56% | 6.1천 |
| 2026.10.01 | ₩15,857 | ₩15,899 | ₩14,666 | ₩15,375 | -3.04% | 8.7천 |
| 2026.09.30 | ₩16,741 | ₩17,129 | ₩16,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,928 |
| +1.12% |
| 1.9만 |
| 2026.09.29 | ₩18,067 | ₩18,067 | ₩16,920 | ₩16,920 | -6.35% | 5.7만 |
|---|
| 2026.09.28 | ₩20,725 | ₩20,725 | ₩19,228 | ₩19,228 | -7.22% | 6.8천 |
|---|
| 2026.09.25 | ₩18,750 | ₩19,553 | ₩18,482 | ₩19,011 | +1.39% | 4.4천 |
|---|
| 2026.09.24 | ₩20,223 | ₩20,223 | ₩20,009 | ₩20,115 | -0.54% | 1.2천 |
|---|
| 2026.09.23 | ₩20,625 | ₩22,004 | ₩20,625 | ₩21,127 | +2.44% | 5.2천 |
|---|
| 2026.09.22 | ₩19,619 | ₩21,817 | ₩19,091 | ₩21,220 | +8.16% | 1.4만 |
|---|
| 2026.09.21 | ₩18,897 | ₩19,112 | ₩17,585 | ₩18,978 | +0.43% | 4.4만 |
|---|
| 2026.09.18 | ₩18,348 | ₩18,790 | ₩17,466 | ₩18,790 | +2.41% | 3.8만 |
|---|
| 2026.09.17 | ₩18,201 | ₩19,018 | ₩18,201 | ₩18,951 | +4.12% | 2.9천 |
|---|
| 2026.09.16 | ₩18,080 | ₩18,080 | ₩17,303 | ₩17,303 | -4.30% | 1천 |
|---|
| 2026.09.15 | ₩18,013 | ₩18,187 | ₩17,411 | ₩17,969 | -0.25% | 4.1천 |
|---|
| 2026.09.14 | ₩18,107 | ₩18,562 | ₩18,107 | ₩18,222 | +0.64% | 8.3천 |
|---|
| 2026.09.11 | ₩18,522 | ₩18,522 | ₩17,478 | ₩17,691 | -4.49% | 5.3천 |
|---|
| 2026.09.10 | ₩17,678 | ₩18,402 | ₩17,678 | ₩17,795 | +0.66% | 3.3천 |
|---|
| 2026.09.09 | ₩20,357 | ₩20,357 | ₩18,562 | ₩18,562 | -8.82% | 8.6천 |
|---|
| 2026.09.08 | ₩20,598 | ₩21,629 | ₩20,598 | ₩20,930 | +1.61% | 3.1천 |
|---|
| 2026.09.04 | ₩22,487 | ₩22,487 | ₩21,737 | ₩21,982 | -2.25% | 4.8천 |
|---|
| 2026.09.03 | ₩21,201 | ₩21,321 | ₩20,866 | ₩21,190 | -0.05% | 3.5천 |
|---|
| 2026.09.02 | ₩18,750 | ₩20,046 | ₩18,750 | ₩20,046 | +6.91% | 3.2천 |
|---|
| 2026.09.01 | ₩19,928 | ₩20,558 | ₩19,928 | ₩20,087 | +0.79% | 8천 |
|---|
| 2026.08.31 | ₩20,980 | ₩21,206 | ₩20,498 | ₩20,692 | -1.37% | 1.5만 |
|---|
| 2026.08.28 | ₩23,042 | ₩24,107 | ₩23,042 | ₩23,705 | +2.88% | 4.1천 |
|---|
| 2026.08.27 | ₩22,567 | ₩23,384 | ₩22,386 | ₩23,307 | +3.28% | 6천 |
|---|
| 2026.08.26 | ₩22,004 | ₩22,507 | ₩21,348 | ₩21,770 | -1.07% | 1.1만 |
|---|
| 2026.08.25 | ₩22,768 | ₩23,361 | ₩22,768 | ₩23,361 | +2.61% | 3.1천 |
|---|
| 2026.08.24 | ₩25,553 | ₩25,553 | ₩22,553 | ₩23,437 | -8.28% | 1.5만 |
|---|
| 2026.08.21 | ₩26,786 | ₩28,741 | ₩25,553 | ₩28,460 | +6.25% | 9.3천 |
|---|
| 2026.08.20 | ₩26,933 | ₩26,933 | ₩24,281 | ₩25,225 | -6.34% | 3.8천 |
|---|
| 2026.08.19 | ₩24,254 | ₩26,437 | ₩24,107 | ₩25,701 | +5.96% | 4.9천 |
|---|
| 2026.08.18 | ₩22,768 | ₩27,482 | ₩22,292 | ₩26,759 | +17.53% | 1.6만 |
|---|
| 2026.08.17 | ₩27,870 | ₩27,870 | ₩26,089 | ₩26,652 | -4.37% | 1.2만 |
|---|
| 2026.08.14 | ₩29,879 | ₩29,879 | ₩27,864 | ₩27,917 | -6.57% | 800 |
|---|
| 2026.08.13 | ₩28,433 | ₩29,317 | ₩27,522 | ₩29,306 | +3.07% | 4천 |
|---|
| 2026.08.12 | ₩29,437 | ₩29,520 | ₩27,522 | ₩28,158 | -4.34% | 3.5천 |
|---|
| 2026.08.11 | ₩30,629 | ₩30,931 | ₩30,013 | ₩30,246 | -1.25% | 1.1만 |
|---|
| 2026.08.10 | ₩28,808 | ₩30,442 | ₩28,808 | ₩30,335 | +5.30% | 6천 |
|---|
| 2026.08.07 | ₩26,652 | ₩28,125 | ₩26,652 | ₩28,125 | +5.53% | 5.1천 |
|---|
| 2026.08.06 | ₩24,589 | ₩25,848 | ₩24,348 | ₩25,741 | +4.68% | 4.4천 |
|---|
| 2026.08.05 | ₩26,933 | ₩26,933 | ₩25,965 | ₩25,965 | -3.60% | 1.3천 |
|---|
| 2026.08.04 | ₩26,478 | ₩27,589 | ₩26,250 | ₩27,388 | +3.44% | 4.7천 |
|---|
| 2026.08.03 | ₩26,022 | ₩27,897 | ₩25,687 | ₩27,623 | +6.15% | 5.4천 |
|---|
| 2026.07.31 | ₩27,013 | ₩27,013 | ₩25,456 | ₩26,384 | -2.33% | 6.7천 |
|---|
| 2026.07.30 | ₩25,045 | ₩27,254 | ₩24,710 | ₩27,161 | +8.45% | 9천 |
|---|
| 2026.07.29 | ₩25,192 | ₩27,443 | ₩24,682 | ₩24,964 | -0.90% | 5.5천 |
|---|
| 2026.07.28 | ₩23,237 | ₩24,737 | ₩22,420 | ₩24,723 | +6.40% | 1.9만 |
|---|
| 2026.07.27 | ₩23,719 | ₩24,080 | ₩22,674 | ₩23,303 | -1.75% | 9.1천 |
|---|
| 2026.07.24 | ₩22,245 | ₩23,571 | ₩21,609 | ₩22,004 | -1.08% | 2.4천 |
|---|
| 2026.07.23 | ₩21,402 | ₩23,478 | ₩21,402 | ₩22,928 | +7.13% | 1.5만 |
|---|
| 2026.07.22 | ₩20,377 | ₩20,960 | ₩20,210 | ₩20,250 | -0.62% | 6.1천 |
|---|
| 2026.07.21 | ₩21,308 | ₩21,395 | ₩20,545 | ₩20,545 | -3.58% | 2.5만 |
|---|
| 2026.07.20 | ₩20,290 | ₩20,290 | ₩19,085 | ₩19,487 | -3.96% | 7.1천 |
|---|
| 2026.07.17 | ₩18,683 | ₩19,694 | ₩18,348 | ₩19,085 | +2.15% | 5.8천 |
|---|
| 2026.07.16 | ₩21,917 | ₩22,366 | ₩21,161 | ₩21,228 | -3.15% | 1.2만 |
|---|
| 2026.07.15 | ₩22,768 | ₩22,835 | ₩21,830 | ₩22,366 | -1.76% | 4.2만 |
|---|
| 2026.07.14 | ₩20,692 | ₩21,228 | ₩20,391 | ₩21,161 | +2.27% | 1.8만 |
|---|
| 2026.07.13 | ₩18,415 | ₩19,661 | ₩17,745 | ₩19,661 | +6.76% | 1.3만 |
|---|
| 2026.07.10 | ₩20,692 | ₩20,725 | ₩18,951 | ₩18,951 | -8.41% | 8.2천 |
|---|
| 2026.07.09 | ₩19,754 | ₩20,538 | ₩19,018 | ₩19,955 | +1.02% | 4.3천 |
|---|
| 2026.07.08 | ₩19,420 | ₩21,428 | ₩19,420 | ₩20,290 | +4.48% | 1.3만 |
|---|
| 2026.07.07 | ₩20,625 | ₩21,027 | ₩19,018 | ₩19,018 | -7.79% | 2.9만 |
|---|
| 2026.07.06 | ₩20,960 | ₩21,696 | ₩20,511 | ₩21,596 | +3.04% | 8.5천 |
|---|
| 2026.07.02 | ₩23,036 | ₩23,638 | ₩20,237 | ₩20,558 | -10.76% | 1.3만 |
|---|
| 2026.07.01 | ₩21,295 | ₩24,241 | ₩21,228 | ₩23,638 | +11.01% | 1.2만 |
|---|
| 2026.06.30 | ₩21,027 | ₩22,199 | ₩21,027 | ₩21,428 | +1.91% | 8.3천 |
|---|
| 2026.06.29 | ₩22,902 | ₩22,969 | ₩21,094 | ₩21,495 | -6.14% | 1.1만 |
|---|
| 2026.06.26 | ₩20,022 | ₩21,696 | ₩20,022 | ₩21,161 | +5.69% | 8.8천 |
|---|
| 2026.06.25 | ₩23,504 | ₩23,504 | ₩20,625 | ₩21,428 | -8.83% | 2.1만 |
|---|
| 2026.06.24 | ₩22,768 | ₩24,234 | ₩22,560 | ₩23,498 | +3.21% | 8.7천 |
|---|
| 2026.06.23 | ₩25,962 | ₩26,049 | ₩24,007 | ₩24,007 | -7.53% | 2.3만 |
|---|
| 2026.06.22 | ₩30,870 | ₩30,870 | ₩27,924 | ₩27,924 | -9.54% | 2.4만 |
|---|
| 2026.06.18 | ₩30,268 | ₩33,013 | ₩30,268 | ₩31,681 | +4.67% | 2.5만 |
|---|
| 2026.06.17 | ₩29,933 | ₩30,870 | ₩28,594 | ₩28,861 | -3.58% | 2.2만 |
|---|
| 2026.06.16 | ₩31,808 | ₩31,808 | ₩28,795 | ₩28,861 | -9.26% | 1.9만 |
|---|
| 2026.06.15 | ₩32,745 | ₩34,152 | ₩31,473 | ₩31,473 | -3.89% | 3만 |
|---|
| 2026.06.12 | ₩31,339 | ₩32,344 | ₩30,000 | ₩30,670 | -2.14% | 4.8만 |
|---|
| 2026.06.11 | ₩30,134 | ₩31,607 | ₩29,196 | ₩31,540 | +4.67% | 5.6만 |
|---|
| 2026.06.10 | ₩32,946 | ₩33,817 | ₩30,837 | ₩30,837 | -6.40% | 2.2만 |
|---|
| 2026.06.09 | ₩37,366 | ₩37,701 | ₩31,875 | ₩34,326 | -8.14% | 2.5만 |
|---|
| 2026.06.08 | ₩38,973 | ₩38,973 | ₩35,544 | ₩37,165 | -4.64% | 1.3만 |
|---|
| 2026.06.05 | ₩40,178 | ₩40,245 | ₩32,478 | ₩34,553 | -14.00% | 3.3만 |
|---|
| 2026.06.04 | ₩47,678 | ₩47,678 | ₩41,853 | ₩43,058 | -9.69% | 4.1만 |
|---|
| 2026.06.03 | ₩53,437 | ₩53,906 | ₩49,821 | ₩50,759 | -5.01% | 1.3만 |
|---|
| 2026.06.02 | ₩56,585 | ₩60,020 | ₩54,375 | ₩55,848 | -1.30% | 3.1만 |
|---|
| 2026.06.01 | ₩46,205 | ₩55,902 | ₩46,172 | ₩54,910 | +18.84% | 3.1만 |
|---|
| 2026.05.29 | ₩49,152 | ₩51,154 | ₩47,210 | ₩48,013 | -2.32% | 2.9만 |
|---|
| 2026.05.28 | ₩44,129 | ₩49,553 | ₩43,460 | ₩47,544 | +7.74% | 4.3만 |
|---|
| 2026.05.27 | ₩43,292 | ₩46,875 | ₩42,723 | ₩45,201 | +4.41% | 3.8만 |
|---|
| 2026.05.26 | ₩52,567 | ₩52,567 | ₩37,768 | ₩42,053 | -20.00% | 18.1만 |
|---|
| 2026.05.22 | ₩37,567 | ₩38,504 | ₩35,826 | ₩37,902 | +0.89% | 1만 |
|---|
| 2026.05.21 | ₩36,361 | ₩38,839 | ₩34,969 | ₩38,290 | +5.30% | 8.6천 |
|---|
| 2026.05.20 | ₩34,353 | ₩37,366 | ₩34,286 | ₩36,830 | +7.21% | 1.7만 |
|---|
| 2026.05.19 | ₩31,808 | ₩34,286 | ₩31,808 | ₩33,482 | +5.26% | 1.7만 |
|---|
| 2026.05.18 | ₩33,214 | ₩33,214 | ₩30,870 | ₩33,214 | 0.00% | 9.4천 |
|---|
| 2026.05.15 | ₩34,687 | ₩34,687 | ₩32,678 | ₩33,348 | -3.86% | 2.3만 |
|---|
| 2026.05.14 | ₩37,366 | ₩38,638 | ₩36,161 | ₩37,714 | +0.93% | 6.6천 |
|---|
| 2026.05.13 | ₩37,634 | ₩40,647 | ₩36,094 | ₩39,375 | +4.63% | 1만 |
|---|
| 2026.05.12 | ₩39,643 | ₩40,145 | ₩37,232 | ₩38,437 | -3.04% | 6.1천 |
|---|
| 2026.05.11 | ₩39,777 | ₩41,853 | ₩38,504 | ₩40,486 | +1.78% | 5.5천 |
|---|
| 2026.05.08 | ₩45,335 | ₩45,335 | ₩40,848 | ₩42,187 | -6.94% | 7.5천 |
|---|
| 2026.05.07 | ₩50,893 | ₩50,893 | ₩43,895 | ₩45,368 | -10.86% | 5천 |
|---|
| 2026.05.06 | ₩51,495 | ₩53,772 | ₩49,620 | ₩52,031 | +1.04% | 4.3천 |
|---|
| 2026.05.05 | ₩53,156 | ₩54,073 | ₩50,893 | ₩51,495 | -3.12% | 2.2천 |
|---|
| 2026.05.04 | ₩47,879 | ₩54,576 | ₩47,879 | ₩53,638 | +12.03% | 5.1천 |
|---|
| 2026.05.01 | ₩48,114 | ₩49,118 | ₩46,942 | ₩48,495 | +0.79% | 1.6천 |
|---|
| 2026.04.30 | ₩46,875 | ₩48,649 | ₩45,656 | ₩47,812 | +2.00% | 2.7천 |
|---|
| 2026.04.29 | ₩48,750 | ₩48,750 | ₩42,321 | ₩44,933 | -7.83% | 1.3만 |
|---|
| 2026.04.28 | ₩54,040 | ₩54,040 | ₩49,339 | ₩51,629 | -4.46% | 2.5천 |
|---|
| 2026.04.27 | ₩56,551 | ₩57,087 | ₩54,977 | ₩55,446 | -1.95% | 3.3천 |
|---|
| 2026.04.24 | ₩54,977 | ₩58,460 | ₩54,174 | ₩56,852 | +3.41% | 1.7만 |
|---|
| 2026.04.23 | ₩58,594 | ₩58,594 | ₩52,165 | ₩53,303 | -9.03% | 9.1천 |
|---|
| 2026.04.22 | ₩62,712 | ₩63,147 | ₩58,594 | ₩60,027 | -4.28% | 5.9천 |
|---|
| 2026.04.21 | ₩66,549 | ₩68,705 | ₩61,741 | ₩62,143 | -6.62% | 4.6천 |
|---|
| 2026.04.20 | ₩66,361 | ₩68,303 | ₩63,951 | ₩67,835 | +2.22% | 8.6천 |
|---|
| 2026.04.17 | ₩64,687 | ₩71,518 | ₩64,352 | ₩68,839 | +6.42% | 3.1만 |
|---|
| 2026.04.16 | ₩67,768 | ₩69,308 | ₩60,000 | ₩60,803 | -10.28% | 1.2만 |
|---|
| 2026.04.15 | ₩57,857 | ₩63,348 | ₩57,857 | ₩63,214 | +9.26% | 1.4만 |
|---|
| 2026.04.14 | ₩54,375 | ₩60,268 | ₩52,232 | ₩54,710 | +0.62% | 9천 |
|---|
| 2026.04.13 | ₩45,000 | ₩51,529 | ₩44,732 | ₩51,489 | +14.42% | 4.2천 |
|---|
| 2026.04.10 | ₩46,875 | ₩48,582 | ₩46,473 | ₩47,210 | +0.71% | 8.9천 |
|---|
| 2026.04.09 | ₩47,678 | ₩48,348 | ₩44,598 | ₩44,598 | -6.46% | 5.1천 |
|---|
| 2026.04.08 | ₩47,678 | ₩50,759 | ₩46,205 | ₩48,803 | +2.36% | 1.1만 |
|---|
| 2026.04.07 | ₩40,848 | ₩40,848 | ₩37,366 | ₩40,004 | -2.07% | 9.6천 |
|---|
| 2026.04.06 | ₩44,062 | ₩45,234 | ₩41,518 | ₩41,786 | -5.17% | 7.1천 |
|---|
| 2026.04.02 | ₩40,915 | ₩44,531 | ₩40,178 | ₩44,062 | +7.69% | 4.3천 |
|---|
| 2026.04.01 | ₩46,473 | ₩46,942 | ₩41,719 | ₩44,665 | -3.89% | 1.2만 |
|---|
| 2026.03.31 | ₩39,408 | ₩47,544 | ₩38,236 | ₩46,808 | +18.78% | 2.9만 |
|---|
| 2026.03.30 | ₩43,861 | ₩45,569 | ₩36,027 | ₩39,442 | -10.08% | 1.7만 |
|---|
| 2026.03.27 | ₩45,536 | ₩48,020 | ₩43,192 | ₩44,330 | -2.65% | 2만 |
|---|
| 2026.03.26 | ₩66,897 | ₩66,897 | ₩47,879 | ₩51,027 | -23.72% | 6만 |
|---|
| 2026.03.25 | ₩71,852 | ₩72,455 | ₩68,638 | ₩72,321 | +0.65% | 1.2만 |
|---|
| 2026.03.24 | ₩65,022 | ₩69,776 | ₩65,022 | ₩69,040 | +6.18% | 1만 |
|---|
| 2026.03.23 | ₩66,361 | ₩70,379 | ₩64,285 | ₩67,165 | +1.21% | 6.7천 |
|---|
| 2026.03.20 | ₩60,468 | ₩61,741 | ₩57,589 | ₩61,741 | +2.10% | 9.3천 |
|---|
| 2026.03.19 | ₩62,277 | ₩64,352 | ₩61,393 | ₩64,352 | +3.33% | 3.4천 |
|---|
| 2026.03.18 | ₩70,647 | ₩70,647 | ₩66,964 | ₩67,366 | -4.64% | 2천 |
|---|
| 2026.03.17 | ₩74,732 | ₩76,607 | ₩68,839 | ₩68,839 | -7.89% | 4.8천 |
|---|
| 2026.03.16 | ₩74,866 | ₩74,866 | ₩69,368 | ₩74,062 | -1.07% | 4.2천 |
|---|
| 2026.03.13 | ₩85,647 | ₩85,647 | ₩73,125 | ₩73,125 | -14.62% | 4.1천 |
|---|
| 2026.03.12 | ₩91,607 | ₩91,607 | ₩84,709 | ₩85,312 | -6.87% | 1.6천 |
|---|
| 2026.03.11 | ₩94,285 | ₩94,419 | ₩91,004 | ₩93,415 | -0.92% | 3.1천 |
|---|
| 2026.03.10 | ₩93,147 | ₩103,125 | ₩93,147 | ₩99,442 | +6.76% | 3.7천 |
|---|
| 2026.03.09 | ₩83,638 | ₩94,285 | ₩83,169 | ₩93,214 | +11.45% | 1.4천 |
|---|
| 2026.03.06 | ₩93,013 | ₩94,285 | ₩84,763 | ₩87,375 | -6.06% | 3.6천 |
|---|
| 2026.03.05 | ₩101,450 | ₩107,142 | ₩100,446 | ₩105,549 | +4.04% | 2.6천 |
|---|
| 2026.03.04 | ₩99,241 | ₩104,464 | ₩99,234 | ₩104,055 | +4.85% | 3.4천 |
|---|
| 2026.03.03 | ₩105,535 | ₩108,147 | ₩92,424 | ₩95,892 | -9.14% | 2.7천 |
|---|
| 2026.03.02 | ₩106,741 | ₩112,767 | ₩101,792 | ₩112,500 | +5.40% | 2.1천 |
|---|
| 2026.02.27 | ₩123,883 | ₩127,767 | ₩115,379 | ₩119,799 | -3.30% | 2.7천 |
|---|
| 2026.02.26 | ₩107,745 | ₩116,986 | ₩107,142 | ₩116,986 | +8.58% | 6.5천 |
|---|
| 2026.02.25 | ₩102,890 | ₩107,142 | ₩100,647 | ₩105,904 | +2.93% | 5.1천 |
|---|
| 2026.02.24 | ₩97,493 | ₩103,125 | ₩97,433 | ₩102,348 | +4.98% | 4.2천 |
|---|
| 2026.02.23 | ₩107,209 | ₩108,013 | ₩103,024 | ₩106,875 | -0.31% | 2천 |
|---|
| 2026.02.20 | ₩109,084 | ₩111,683 | ₩104,732 | ₩108,281 | -0.74% | 3.3천 |
|---|
| 2026.02.19 | ₩104,933 | ₩110,892 | ₩104,933 | ₩110,758 | +5.55% | 2.7천 |
|---|
| 2026.02.18 | ₩107,879 | ₩111,890 | ₩105,602 | ₩108,750 | +0.81% | 1.1만 |
|---|
| 2026.02.17 | ₩118,124 | ₩121,741 | ₩108,843 | ₩110,825 | -6.18% | 6.4천 |
|---|
| 2026.02.13 | ₩118,191 | ₩120,535 | ₩113,973 | ₩114,709 | -2.95% | 1.1천 |
|---|
| 2026.02.12 | ₩127,700 | ₩130,513 | ₩114,441 | ₩118,982 | -6.83% | 1.7천 |
|---|
| 2026.02.11 | ₩131,249 | ₩131,249 | ₩118,285 | ₩126,093 | -3.93% | 2.2천 |
|---|
| 2026.02.10 | ₩129,642 | ₩133,459 | ₩126,830 | ₩127,566 | -1.60% | 2.5천 |
|---|
| 2026.02.09 | ₩117,589 | ₩134,732 | ₩117,589 | ₩128,303 | +9.11% | 2.6천 |
|---|
| 2026.02.06 | ₩105,736 | ₩124,620 | ₩105,736 | ₩120,401 | +13.87% | 3.4천 |
|---|
| 2026.02.05 | ₩99,810 | ₩102,455 | ₩97,098 | ₩100,848 | +1.04% | 3.7천 |
|---|
| 2026.02.04 | ₩110,758 | ₩110,758 | ₩96,629 | ₩102,120 | -7.80% | 4.8천 |
|---|
| 2026.02.03 | ₩113,839 | ₩114,575 | ₩103,968 | ₩110,491 | -2.94% | 4.1천 |
|---|
| 2026.02.02 | ₩108,013 | ₩110,558 | ₩103,125 | ₩105,334 | -2.48% | 9.3천 |
|---|
| 2026.01.30 | ₩119,330 | ₩119,330 | ₩112,031 | ₩114,910 | -3.70% | 5.2천 |
|---|
| 2026.01.29 | ₩144,508 | ₩144,508 | ₩119,732 | ₩123,883 | -14.27% | 3.7천 |
|---|
| 2026.01.28 | ₩153,950 | ₩153,950 | ₩143,437 | ₩147,723 | -4.05% | 1.9천 |
|---|
| 2026.01.27 | ₩150,133 | ₩152,109 | ₩148,057 | ₩148,794 | -0.89% | 2.1천 |
|---|
| 2026.01.26 | ₩157,968 | ₩157,968 | ₩144,441 | ₩144,441 | -8.56% | 3.8천 |
|---|
| 2026.01.23 | ₩159,776 | ₩167,510 | ₩159,575 | ₩163,633 | +2.41% | 5.5천 |
|---|
| 2026.01.22 | ₩152,343 | ₩178,399 | ₩152,343 | ₩166,740 | +9.45% | 6.8천 |
|---|
| 2026.01.21 | ₩144,910 | ₩151,941 | ₩142,365 | ₩150,602 | +3.93% | 3.8천 |
|---|
| 2026.01.20 | ₩147,923 | ₩154,017 | ₩140,624 | ₩141,294 | -4.48% | 5.7천 |
|---|
| 2026.01.16 | ₩158,537 | ₩166,071 | ₩156,026 | ₩163,593 | +3.19% | 2.6천 |
|---|
| 2026.01.15 | ₩163,124 | ₩169,017 | ₩153,816 | ₩153,816 | -5.71% | 3.6천 |
|---|
| 2026.01.14 | ₩160,961 | ₩174,106 | ₩157,031 | ₩159,240 | -1.07% | 5.6천 |
|---|
| 2026.01.13 | ₩188,838 | ₩188,838 | ₩146,584 | ₩152,008 | -19.50% | 8천 |
|---|
| 2026.01.12 | ₩181,673 | ₩192,053 | ₩177,923 | ₩187,700 | +3.32% | 3.2천 |
|---|
| 2026.01.09 | ₩183,682 | ₩192,990 | ₩173,303 | ₩184,821 | +0.62% | 4.1천 |
|---|
| 2026.01.08 | ₩183,816 | ₩186,495 | ₩173,839 | ₩185,758 | +1.06% | 2.7천 |
|---|
| 2026.01.07 | ₩177,455 | ₩186,562 | ₩172,231 | ₩182,256 | +2.71% | 4.2천 |
|---|
| 2026.01.06 | ₩180,669 | ₩189,977 | ₩172,097 | ₩187,747 | +3.92% | 3.5천 |
|---|
| 2026.01.05 | ₩159,106 | ₩179,731 | ₩156,461 | ₩169,218 | +6.36% | 4.2천 |
|---|
| 2026.01.02 | ₩142,098 | ₩163,258 | ₩136,607 | ₩162,187 | +14.14% | 5.2천 |
|---|
| 2025.12.31 | ₩135,629 | ₩136,205 | ₩132,656 | ₩133,218 | -1.78% | 2.4천 |
|---|
| 2025.12.30 | ₩147,321 | ₩150,334 | ₩136,071 | ₩136,071 | -7.64% | 2천 |
|---|
| 2025.12.29 | ₩129,374 | ₩141,615 | ₩129,374 | ₩140,424 | +8.54% | 1.9천 |
|---|
| 2025.12.26 | ₩140,892 | ₩143,370 | ₩127,633 | ₩142,453 | +1.11% | 5.8천 |
|---|
| 2025.12.24 | ₩161,383 | ₩161,383 | ₩151,861 | ₩155,892 | -3.40% | 1.8천 |
|---|
| 2025.12.23 | ₩161,048 | ₩167,946 | ₩155,731 | ₩158,571 | -1.54% | 2.1천 |
|---|
| 2025.12.22 | ₩169,084 | ₩171,696 | ₩155,557 | ₩168,883 | -0.12% | 4.8천 |
|---|
| 2025.12.19 | ₩150,937 | ₩167,477 | ₩149,330 | ₩162,167 | +7.44% | 6.4천 |
|---|
| 2025.12.18 | ₩140,490 | ₩141,964 | ₩130,245 | ₩131,785 | -6.20% | 6.3천 |
|---|
| 2025.12.17 | ₩142,968 | ₩155,624 | ₩129,307 | ₩130,379 | -8.81% | 5.5천 |
|---|
| 2025.12.16 | ₩119,799 | ₩139,553 | ₩119,799 | ₩138,080 | +15.26% | 4.5천 |
|---|
| 2025.12.15 | ₩133,392 | ₩133,392 | ₩119,263 | ₩119,999 | -10.04% | 9.8천 |
|---|
| 2025.12.12 | ₩153,515 | ₩154,017 | ₩132,187 | ₩134,665 | -12.28% | 7.9천 |
|---|
| 2025.12.11 | ₩136,881 | ₩154,084 | ₩133,191 | ₩152,276 | +11.25% | 5.6천 |
|---|
| 2025.12.10 | ₩138,281 | ₩144,301 | ₩136,700 | ₩142,432 | +3.00% | 7.2천 |
|---|
| 2025.12.09 | ₩126,629 | ₩132,857 | ₩125,424 | ₩132,254 | +4.44% | 7.9천 |
|---|
| 2025.12.08 | ₩134,598 | ₩134,932 | ₩124,754 | ₩132,790 | -1.34% | 1.2만 |
|---|
| 2025.12.05 | ₩145,446 | ₩145,446 | ₩131,852 | ₩132,656 | -8.79% | 8.5천 |
|---|
| 2025.12.04 | ₩133,258 | ₩143,437 | ₩132,991 | ₩141,495 | +6.18% | 1.1만 |
|---|
| 2025.12.03 | ₩129,107 | ₩133,928 | ₩127,098 | ₩133,258 | +3.22% | 9.1천 |
|---|
| 2025.12.02 | ₩142,232 | ₩143,705 | ₩127,633 | ₩134,129 | -5.70% | 7천 |
|---|
| 2025.12.01 | ₩129,575 | ₩139,285 | ₩122,484 | ₩133,995 | +3.41% | 1.2만 |
|---|
| 2025.11.28 | ₩121,874 | ₩128,725 | ₩121,473 | ₩124,754 | +2.36% | 4천 |
|---|
| 2025.11.26 | ₩116,718 | ₩123,080 | ₩114,395 | ₩120,957 | +3.63% | 7.6천 |
|---|
| 2025.11.25 | ₩123,348 | ₩123,883 | ₩107,946 | ₩118,794 | -3.69% | 3만 |
|---|
| 2025.11.24 | ₩93,214 | ₩106,473 | ₩91,908 | ₩106,473 | +14.22% | 2.2만 |
|---|
| 2025.11.21 | ₩87,254 | ₩88,192 | ₩75,937 | ₩84,843 | -2.76% | 6.4천 |
|---|
| 2025.11.20 | ₩105,401 | ₩108,482 | ₩87,053 | ₩87,790 | -16.71% | 8.1천 |
|---|
| 2025.11.19 | ₩104,598 | ₩109,486 | ₩96,763 | ₩96,884 | -7.38% | 9.7천 |
|---|
| 2025.11.18 | ₩97,567 | ₩108,716 | ₩97,031 | ₩106,024 | +8.67% | 2.3천 |
|---|
| 2025.11.17 | ₩110,558 | ₩110,558 | ₩98,377 | ₩101,250 | -8.42% | 5.8천 |
|---|
| 2025.11.14 | ₩98,705 | ₩123,348 | ₩98,705 | ₩115,982 | +17.50% | 7.2천 |
|---|
| 2025.11.13 | ₩126,562 | ₩127,633 | ₩110,631 | ₩112,232 | -11.32% | 4.7천 |
|---|
| 2025.11.12 | ₩142,633 | ₩143,738 | ₩132,790 | ₩133,821 | -6.18% | 7천 |
|---|
| 2025.11.11 | ₩140,624 | ₩142,365 | ₩136,486 | ₩142,312 | +1.20% | 3.8천 |
|---|
| 2025.11.10 | ₩155,624 | ₩155,624 | ₩140,959 | ₩145,044 | -6.80% | 1.5만 |
|---|
| 2025.11.07 | ₩131,249 | ₩141,562 | ₩121,205 | ₩139,486 | +6.28% | 1.7만 |
|---|
| 2025.11.06 | ₩177,789 | ₩177,789 | ₩153,682 | ₩153,682 | -13.56% | 1.8만 |
|---|
| 2025.11.05 | ₩191,584 | ₩199,553 | ₩175,111 | ₩185,959 | -2.94% | 1만 |
|---|
| 2025.11.04 | ₩212,142 | ₩215,899 | ₩185,155 | ₩196,071 | -7.58% | 1.4만 |
|---|
| 2025.11.03 | ₩249,508 | ₩253,660 | ₩225,736 | ₩244,285 | -2.09% | 6.9천 |
|---|
| 2025.10.31 | ₩307,097 | ₩307,097 | ₩240,669 | ₩255,669 | -16.75% | 7.6천 |
|---|
| 2025.10.30 | ₩311,182 | ₩311,182 | ₩274,887 | ₩281,918 | -9.40% | 5.9천 |
|---|
| 2025.10.29 | ₩347,476 | ₩350,155 | ₩327,119 | ₩328,391 | -5.49% | 7.6천 |
|---|
| 2025.10.28 | ₩323,704 | ₩364,954 | ₩317,275 | ₩349,083 | +7.84% | 1.9만 |
|---|
| 2025.10.27 | ₩277,097 | ₩306,682 | ₩274,552 | ₩286,204 | +3.29% | 1.3만 |
|---|
| 2025.10.24 | ₩259,218 | ₩274,820 | ₩252,320 | ₩253,794 | -2.09% | 8.3천 |
|---|
| 2025.10.23 | ₩239,865 | ₩246,963 | ₩236,068 | ₩238,954 | -0.38% | 3.7천 |
|---|
| 2025.10.22 | ₩276,093 | ₩276,093 | ₩227,410 | ₩236,115 | -14.48% | 6천 |
|---|
| 2025.10.21 | ₩285,200 | ₩301,338 | ₩275,557 | ₩278,570 | -2.32% | 3.8천 |
|---|
| 2025.10.20 | ₩293,838 | ₩293,838 | ₩276,930 | ₩290,624 | -1.09% | 4.5천 |
|---|
| 2025.10.17 | ₩301,070 | ₩304,217 | ₩266,048 | ₩285,133 | -5.29% | 1.1만 |
|---|
| 2025.10.16 | ₩346,338 | ₩346,338 | ₩301,338 | ₩311,717 | -10.00% | 6.1천 |
|---|
| 2025.10.15 | ₩363,615 | ₩368,048 | ₩326,650 | ₩336,561 | -7.44% | 7.5천 |
|---|
| 2025.10.14 | ₩342,521 | ₩351,561 | ₩311,383 | ₩331,579 | -3.19% | 1만 |
|---|
| 2025.10.13 | ₩359,195 | ₩388,940 | ₩347,322 | ₩372,889 | +3.81% | 1만 |
|---|
| 2025.10.10 | ₩400,846 | ₩427,230 | ₩303,046 | ₩313,258 | -21.85% | 2.1만 |
|---|