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 | ₩13,411 | ₩14,818 | ₩13,395 | ₩14,430 | +7.60% | 4.6천 |
| 2026.10.08 | ₩13,386 | ₩13,386 | ₩12,984 | ₩13,105 | -2.10% | 1.6만 |
| 2026.10.07 | ₩14,283 | ₩14,591 | ₩14,002 | ₩14,549 | +1.87% | 4.4천 |
| 2026.10.06 | ₩14,802 | ₩14,939 | ₩14,510 | ₩14,700 | -0.69% | 3.6천 |
| 2026.10.05 | ₩14,537 | ₩15,420 | ₩14,537 | ₩14,766 | +1.57% | 8.5천 |
| 2026.10.02 | ₩15,005 | ₩15,005 | ₩14,149 | ₩14,471 | -3.56% | 6.1천 |
| 2026.10.01 | ₩15,849 | ₩15,890 | ₩14,659 | ₩15,367 | -3.04% | 8.7천 |
| 2026.09.30 | ₩16,732 | ₩17,120 | ₩16,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,920 |
| +1.12% |
| 1.9만 |
| 2026.09.29 | ₩18,057 | ₩18,057 | ₩16,912 | ₩16,912 | -6.35% | 5.7만 |
|---|
| 2026.09.28 | ₩20,715 | ₩20,715 | ₩19,218 | ₩19,218 | -7.22% | 6.8천 |
|---|
| 2026.09.25 | ₩18,740 | ₩19,543 | ₩18,472 | ₩19,001 | +1.39% | 4.4천 |
|---|
| 2026.09.24 | ₩20,213 | ₩20,213 | ₩19,998 | ₩20,104 | -0.54% | 1.2천 |
|---|
| 2026.09.23 | ₩20,614 | ₩21,993 | ₩20,614 | ₩21,116 | +2.44% | 5.2천 |
|---|
| 2026.09.22 | ₩19,609 | ₩21,805 | ₩19,081 | ₩21,208 | +8.16% | 1.4만 |
|---|
| 2026.09.21 | ₩18,887 | ₩19,102 | ₩17,576 | ₩18,968 | +0.43% | 4.4만 |
|---|
| 2026.09.18 | ₩18,339 | ₩18,780 | ₩17,456 | ₩18,780 | +2.41% | 3.8만 |
|---|
| 2026.09.17 | ₩18,191 | ₩19,008 | ₩18,191 | ₩18,941 | +4.12% | 2.9천 |
|---|
| 2026.09.16 | ₩18,071 | ₩18,071 | ₩17,294 | ₩17,294 | -4.30% | 1천 |
|---|
| 2026.09.15 | ₩18,004 | ₩18,178 | ₩17,402 | ₩17,960 | -0.25% | 4.1천 |
|---|
| 2026.09.14 | ₩18,098 | ₩18,553 | ₩18,098 | ₩18,213 | +0.64% | 8.3천 |
|---|
| 2026.09.11 | ₩18,513 | ₩18,513 | ₩17,468 | ₩17,681 | -4.49% | 5.3천 |
|---|
| 2026.09.10 | ₩17,669 | ₩18,392 | ₩17,669 | ₩17,786 | +0.66% | 3.3천 |
|---|
| 2026.09.09 | ₩20,346 | ₩20,346 | ₩18,553 | ₩18,553 | -8.82% | 8.6천 |
|---|
| 2026.09.08 | ₩20,587 | ₩21,618 | ₩20,587 | ₩20,919 | +1.61% | 3.1천 |
|---|
| 2026.09.04 | ₩22,475 | ₩22,475 | ₩21,725 | ₩21,970 | -2.25% | 4.8천 |
|---|
| 2026.09.03 | ₩21,190 | ₩21,310 | ₩20,855 | ₩21,179 | -0.05% | 3.5천 |
|---|
| 2026.09.02 | ₩18,740 | ₩20,036 | ₩18,740 | ₩20,036 | +6.91% | 3.2천 |
|---|
| 2026.09.01 | ₩19,918 | ₩20,547 | ₩19,918 | ₩20,076 | +0.79% | 8천 |
|---|
| 2026.08.31 | ₩20,969 | ₩21,195 | ₩20,487 | ₩20,681 | -1.37% | 1.5만 |
|---|
| 2026.08.28 | ₩23,030 | ₩24,094 | ₩23,030 | ₩23,693 | +2.88% | 4.1천 |
|---|
| 2026.08.27 | ₩22,555 | ₩23,372 | ₩22,374 | ₩23,295 | +3.28% | 6천 |
|---|
| 2026.08.26 | ₩21,993 | ₩22,495 | ₩21,337 | ₩21,759 | -1.07% | 1.1만 |
|---|
| 2026.08.25 | ₩22,756 | ₩23,349 | ₩22,756 | ₩23,349 | +2.61% | 3.1천 |
|---|
| 2026.08.24 | ₩25,540 | ₩25,540 | ₩22,542 | ₩23,425 | -8.28% | 1.5만 |
|---|
| 2026.08.21 | ₩26,772 | ₩28,726 | ₩25,540 | ₩28,445 | +6.25% | 9.3천 |
|---|
| 2026.08.20 | ₩26,919 | ₩26,919 | ₩24,268 | ₩25,212 | -6.34% | 3.8천 |
|---|
| 2026.08.19 | ₩24,242 | ₩26,424 | ₩24,094 | ₩25,687 | +5.96% | 4.9천 |
|---|
| 2026.08.18 | ₩22,756 | ₩27,468 | ₩22,281 | ₩26,745 | +17.53% | 1.6만 |
|---|
| 2026.08.17 | ₩27,856 | ₩27,856 | ₩26,076 | ₩26,638 | -4.37% | 1.2만 |
|---|
| 2026.08.14 | ₩29,864 | ₩29,864 | ₩27,849 | ₩27,903 | -6.57% | 800 |
|---|
| 2026.08.13 | ₩28,418 | ₩29,302 | ₩27,508 | ₩29,291 | +3.07% | 4천 |
|---|
| 2026.08.12 | ₩29,422 | ₩29,505 | ₩27,508 | ₩28,144 | -4.34% | 3.5천 |
|---|
| 2026.08.11 | ₩30,613 | ₩30,915 | ₩29,998 | ₩30,230 | -1.25% | 1.1만 |
|---|
| 2026.08.10 | ₩28,793 | ₩30,426 | ₩28,793 | ₩30,319 | +5.30% | 6천 |
|---|
| 2026.08.07 | ₩26,638 | ₩28,110 | ₩26,638 | ₩28,110 | +5.53% | 5.1천 |
|---|
| 2026.08.06 | ₩24,576 | ₩25,835 | ₩24,335 | ₩25,728 | +4.68% | 4.4천 |
|---|
| 2026.08.05 | ₩26,919 | ₩26,919 | ₩25,951 | ₩25,951 | -3.60% | 1.3천 |
|---|
| 2026.08.04 | ₩26,464 | ₩27,575 | ₩26,236 | ₩27,374 | +3.44% | 4.7천 |
|---|
| 2026.08.03 | ₩26,009 | ₩27,883 | ₩25,674 | ₩27,608 | +6.15% | 5.4천 |
|---|
| 2026.07.31 | ₩26,999 | ₩26,999 | ₩25,442 | ₩26,370 | -2.33% | 6.7천 |
|---|
| 2026.07.30 | ₩25,031 | ₩27,240 | ₩24,697 | ₩27,146 | +8.45% | 9천 |
|---|
| 2026.07.29 | ₩25,179 | ₩27,429 | ₩24,669 | ₩24,951 | -0.90% | 5.5천 |
|---|
| 2026.07.28 | ₩23,224 | ₩24,724 | ₩22,408 | ₩24,710 | +6.40% | 1.9만 |
|---|
| 2026.07.27 | ₩23,706 | ₩24,068 | ₩22,662 | ₩23,291 | -1.75% | 9.1천 |
|---|
| 2026.07.24 | ₩22,234 | ₩23,559 | ₩21,598 | ₩21,993 | -1.08% | 2.4천 |
|---|
| 2026.07.23 | ₩21,391 | ₩23,465 | ₩21,391 | ₩22,916 | +7.13% | 1.5만 |
|---|
| 2026.07.22 | ₩20,366 | ₩20,949 | ₩20,199 | ₩20,239 | -0.62% | 6.1천 |
|---|
| 2026.07.21 | ₩21,297 | ₩21,384 | ₩20,534 | ₩20,534 | -3.58% | 2.5만 |
|---|
| 2026.07.20 | ₩20,279 | ₩20,279 | ₩19,075 | ₩19,476 | -3.96% | 7.1천 |
|---|
| 2026.07.17 | ₩18,673 | ₩19,684 | ₩18,339 | ₩19,075 | +2.15% | 5.8천 |
|---|
| 2026.07.16 | ₩21,906 | ₩22,354 | ₩21,150 | ₩21,216 | -3.15% | 1.2만 |
|---|
| 2026.07.15 | ₩22,756 | ₩22,823 | ₩21,819 | ₩22,354 | -1.76% | 4.2만 |
|---|
| 2026.07.14 | ₩20,681 | ₩21,216 | ₩20,380 | ₩21,150 | +2.27% | 1.8만 |
|---|
| 2026.07.13 | ₩18,405 | ₩19,650 | ₩17,736 | ₩19,650 | +6.76% | 1.3만 |
|---|
| 2026.07.10 | ₩20,681 | ₩20,715 | ₩18,941 | ₩18,941 | -8.41% | 8.2천 |
|---|
| 2026.07.09 | ₩19,744 | ₩20,527 | ₩19,008 | ₩19,945 | +1.02% | 4.3천 |
|---|
| 2026.07.08 | ₩19,409 | ₩21,417 | ₩19,409 | ₩20,279 | +4.48% | 1.3만 |
|---|
| 2026.07.07 | ₩20,614 | ₩21,016 | ₩19,008 | ₩19,008 | -7.79% | 2.9만 |
|---|
| 2026.07.06 | ₩20,949 | ₩21,685 | ₩20,500 | ₩21,585 | +3.04% | 8.5천 |
|---|
| 2026.07.02 | ₩23,024 | ₩23,626 | ₩20,226 | ₩20,547 | -10.76% | 1.3만 |
|---|
| 2026.07.01 | ₩21,283 | ₩24,228 | ₩21,216 | ₩23,626 | +11.01% | 1.2만 |
|---|
| 2026.06.30 | ₩21,016 | ₩22,187 | ₩21,016 | ₩21,417 | +1.91% | 8.3천 |
|---|
| 2026.06.29 | ₩22,890 | ₩22,957 | ₩21,083 | ₩21,484 | -6.14% | 1.1만 |
|---|
| 2026.06.26 | ₩20,012 | ₩21,685 | ₩20,012 | ₩21,150 | +5.69% | 8.8천 |
|---|
| 2026.06.25 | ₩23,492 | ₩23,492 | ₩20,614 | ₩21,417 | -8.83% | 2.1만 |
|---|
| 2026.06.24 | ₩22,756 | ₩24,222 | ₩22,548 | ₩23,485 | +3.21% | 8.7천 |
|---|
| 2026.06.23 | ₩25,948 | ₩26,035 | ₩23,994 | ₩23,994 | -7.53% | 2.3만 |
|---|
| 2026.06.22 | ₩30,854 | ₩30,854 | ₩27,909 | ₩27,909 | -9.54% | 2.4만 |
|---|
| 2026.06.18 | ₩30,252 | ₩32,996 | ₩30,252 | ₩31,664 | +4.67% | 2.5만 |
|---|
| 2026.06.17 | ₩29,917 | ₩30,854 | ₩28,579 | ₩28,846 | -3.58% | 2.2만 |
|---|
| 2026.06.16 | ₩31,791 | ₩31,791 | ₩28,779 | ₩28,846 | -9.26% | 1.9만 |
|---|
| 2026.06.15 | ₩32,728 | ₩34,134 | ₩31,457 | ₩31,457 | -3.89% | 3만 |
|---|
| 2026.06.12 | ₩31,323 | ₩32,327 | ₩29,984 | ₩30,653 | -2.14% | 4.8만 |
|---|
| 2026.06.11 | ₩30,118 | ₩31,590 | ₩29,181 | ₩31,524 | +4.67% | 5.6만 |
|---|
| 2026.06.10 | ₩32,929 | ₩33,799 | ₩30,821 | ₩30,821 | -6.40% | 2.2만 |
|---|
| 2026.06.09 | ₩37,346 | ₩37,681 | ₩31,858 | ₩34,308 | -8.14% | 2.5만 |
|---|
| 2026.06.08 | ₩38,953 | ₩38,953 | ₩35,526 | ₩37,146 | -4.64% | 1.3만 |
|---|
| 2026.06.05 | ₩40,157 | ₩40,224 | ₩32,461 | ₩34,535 | -14.00% | 3.3만 |
|---|
| 2026.06.04 | ₩47,653 | ₩47,653 | ₩41,831 | ₩43,035 | -9.69% | 4.1만 |
|---|
| 2026.06.03 | ₩53,409 | ₩53,878 | ₩49,795 | ₩50,732 | -5.01% | 1.3만 |
|---|
| 2026.06.02 | ₩56,555 | ₩59,988 | ₩54,346 | ₩55,819 | -1.30% | 3.1만 |
|---|
| 2026.06.01 | ₩46,181 | ₩55,872 | ₩46,148 | ₩54,882 | +18.84% | 3.1만 |
|---|
| 2026.05.29 | ₩49,126 | ₩51,127 | ₩47,185 | ₩47,988 | -2.32% | 2.9만 |
|---|
| 2026.05.28 | ₩44,106 | ₩49,527 | ₩43,437 | ₩47,520 | +7.74% | 4.3만 |
|---|
| 2026.05.27 | ₩43,270 | ₩46,850 | ₩42,701 | ₩45,177 | +4.41% | 3.8만 |
|---|
| 2026.05.26 | ₩52,539 | ₩52,539 | ₩37,748 | ₩42,031 | -20.00% | 18.1만 |
|---|
| 2026.05.22 | ₩37,547 | ₩38,484 | ₩35,807 | ₩37,882 | +0.89% | 1만 |
|---|
| 2026.05.21 | ₩36,342 | ₩38,819 | ₩34,950 | ₩38,270 | +5.30% | 8.6천 |
|---|
| 2026.05.20 | ₩34,335 | ₩37,346 | ₩34,268 | ₩36,811 | +7.21% | 1.7만 |
|---|
| 2026.05.19 | ₩31,791 | ₩34,268 | ₩31,791 | ₩33,465 | +5.26% | 1.7만 |
|---|
| 2026.05.18 | ₩33,197 | ₩33,197 | ₩30,854 | ₩33,197 | 0.00% | 9.4천 |
|---|
| 2026.05.15 | ₩34,669 | ₩34,669 | ₩32,661 | ₩33,331 | -3.86% | 2.3만 |
|---|
| 2026.05.14 | ₩37,346 | ₩38,618 | ₩36,142 | ₩37,694 | +0.93% | 6.6천 |
|---|
| 2026.05.13 | ₩37,614 | ₩40,626 | ₩36,075 | ₩39,354 | +4.63% | 1만 |
|---|
| 2026.05.12 | ₩39,622 | ₩40,124 | ₩37,213 | ₩38,417 | -3.04% | 6.1천 |
|---|
| 2026.05.11 | ₩39,756 | ₩41,831 | ₩38,484 | ₩40,465 | +1.78% | 5.5천 |
|---|
| 2026.05.08 | ₩45,311 | ₩45,311 | ₩40,827 | ₩42,165 | -6.94% | 7.5천 |
|---|
| 2026.05.07 | ₩50,866 | ₩50,866 | ₩43,872 | ₩45,344 | -10.86% | 5천 |
|---|
| 2026.05.06 | ₩51,468 | ₩53,744 | ₩49,594 | ₩52,004 | +1.04% | 4.3천 |
|---|
| 2026.05.05 | ₩53,128 | ₩54,045 | ₩50,866 | ₩51,468 | -3.12% | 2.2천 |
|---|
| 2026.05.04 | ₩47,854 | ₩54,547 | ₩47,854 | ₩53,610 | +12.03% | 5.1천 |
|---|
| 2026.05.01 | ₩48,088 | ₩49,092 | ₩46,917 | ₩48,470 | +0.79% | 1.6천 |
|---|
| 2026.04.30 | ₩46,850 | ₩48,624 | ₩45,632 | ₩47,787 | +2.00% | 2.7천 |
|---|
| 2026.04.29 | ₩48,724 | ₩48,724 | ₩42,299 | ₩44,909 | -7.83% | 1.3만 |
|---|
| 2026.04.28 | ₩54,012 | ₩54,012 | ₩49,313 | ₩51,602 | -4.46% | 2.5천 |
|---|
| 2026.04.27 | ₩56,522 | ₩57,057 | ₩54,949 | ₩55,417 | -1.95% | 3.3천 |
|---|
| 2026.04.24 | ₩54,949 | ₩58,429 | ₩54,146 | ₩56,823 | +3.41% | 1.7만 |
|---|
| 2026.04.23 | ₩58,563 | ₩58,563 | ₩52,138 | ₩53,275 | -9.03% | 9.1천 |
|---|
| 2026.04.22 | ₩62,679 | ₩63,114 | ₩58,563 | ₩59,995 | -4.28% | 5.9천 |
|---|
| 2026.04.21 | ₩66,514 | ₩68,669 | ₩61,709 | ₩62,110 | -6.62% | 4.6천 |
|---|
| 2026.04.20 | ₩66,327 | ₩68,268 | ₩63,917 | ₩67,799 | +2.22% | 8.6천 |
|---|
| 2026.04.17 | ₩64,653 | ₩71,480 | ₩64,319 | ₩68,803 | +6.42% | 3.1만 |
|---|
| 2026.04.16 | ₩67,732 | ₩69,272 | ₩59,968 | ₩60,772 | -10.28% | 1.2만 |
|---|
| 2026.04.15 | ₩57,827 | ₩63,315 | ₩57,827 | ₩63,181 | +9.26% | 1.4만 |
|---|
| 2026.04.14 | ₩54,346 | ₩60,236 | ₩52,205 | ₩54,681 | +0.62% | 9천 |
|---|
| 2026.04.13 | ₩44,976 | ₩51,502 | ₩44,709 | ₩51,462 | +14.42% | 4.2천 |
|---|
| 2026.04.10 | ₩46,850 | ₩48,557 | ₩46,449 | ₩47,185 | +0.71% | 8.9천 |
|---|
| 2026.04.09 | ₩47,653 | ₩48,323 | ₩44,575 | ₩44,575 | -6.46% | 5.1천 |
|---|
| 2026.04.08 | ₩47,653 | ₩50,732 | ₩46,181 | ₩48,778 | +2.36% | 1.1만 |
|---|
| 2026.04.07 | ₩40,827 | ₩40,827 | ₩37,346 | ₩39,983 | -2.07% | 9.6천 |
|---|
| 2026.04.06 | ₩44,039 | ₩45,211 | ₩41,496 | ₩41,764 | -5.17% | 7.1천 |
|---|
| 2026.04.02 | ₩40,894 | ₩44,508 | ₩40,157 | ₩44,039 | +7.69% | 4.3천 |
|---|
| 2026.04.01 | ₩46,449 | ₩46,917 | ₩41,697 | ₩44,642 | -3.89% | 1.2만 |
|---|
| 2026.03.31 | ₩39,388 | ₩47,520 | ₩38,216 | ₩46,783 | +18.78% | 2.9만 |
|---|
| 2026.03.30 | ₩43,838 | ₩45,545 | ₩36,008 | ₩39,421 | -10.08% | 1.7만 |
|---|
| 2026.03.27 | ₩45,512 | ₩47,995 | ₩43,169 | ₩44,307 | -2.65% | 2만 |
|---|
| 2026.03.26 | ₩66,862 | ₩66,862 | ₩47,854 | ₩51,000 | -23.72% | 6만 |
|---|
| 2026.03.25 | ₩71,815 | ₩72,417 | ₩68,602 | ₩72,283 | +0.65% | 1.2만 |
|---|
| 2026.03.24 | ₩64,988 | ₩69,740 | ₩64,988 | ₩69,004 | +6.18% | 1만 |
|---|
| 2026.03.23 | ₩66,327 | ₩70,342 | ₩64,252 | ₩67,130 | +1.21% | 6.7천 |
|---|
| 2026.03.20 | ₩60,437 | ₩61,709 | ₩57,559 | ₩61,709 | +2.10% | 9.3천 |
|---|
| 2026.03.19 | ₩62,244 | ₩64,319 | ₩61,361 | ₩64,319 | +3.33% | 3.4천 |
|---|
| 2026.03.18 | ₩70,610 | ₩70,610 | ₩66,929 | ₩67,331 | -4.64% | 2천 |
|---|
| 2026.03.17 | ₩74,693 | ₩76,567 | ₩68,803 | ₩68,803 | -7.89% | 4.8천 |
|---|
| 2026.03.16 | ₩74,827 | ₩74,827 | ₩69,332 | ₩74,023 | -1.07% | 4.2천 |
|---|
| 2026.03.13 | ₩85,602 | ₩85,602 | ₩73,086 | ₩73,086 | -14.62% | 4.1천 |
|---|
| 2026.03.12 | ₩91,559 | ₩91,559 | ₩84,665 | ₩85,268 | -6.87% | 1.6천 |
|---|
| 2026.03.11 | ₩94,236 | ₩94,370 | ₩90,957 | ₩93,366 | -0.92% | 3.1천 |
|---|
| 2026.03.10 | ₩93,098 | ₩103,071 | ₩93,098 | ₩99,390 | +6.76% | 3.7천 |
|---|
| 2026.03.09 | ₩83,594 | ₩94,236 | ₩83,126 | ₩93,165 | +11.45% | 1.4천 |
|---|
| 2026.03.06 | ₩92,964 | ₩94,236 | ₩84,719 | ₩87,329 | -6.06% | 3.6천 |
|---|
| 2026.03.05 | ₩101,397 | ₩107,086 | ₩100,394 | ₩105,493 | +4.04% | 2.6천 |
|---|
| 2026.03.04 | ₩99,189 | ₩104,409 | ₩99,182 | ₩104,001 | +4.85% | 3.4천 |
|---|
| 2026.03.03 | ₩105,480 | ₩108,090 | ₩92,375 | ₩95,842 | -9.14% | 2.7천 |
|---|
| 2026.03.02 | ₩106,685 | ₩112,708 | ₩101,739 | ₩112,441 | +5.40% | 2.1천 |
|---|
| 2026.02.27 | ₩123,819 | ₩127,701 | ₩115,319 | ₩119,736 | -3.30% | 2.7천 |
|---|
| 2026.02.26 | ₩107,689 | ₩116,925 | ₩107,086 | ₩116,925 | +8.58% | 6.5천 |
|---|
| 2026.02.25 | ₩102,836 | ₩107,086 | ₩100,594 | ₩105,848 | +2.93% | 5.1천 |
|---|
| 2026.02.24 | ₩97,442 | ₩103,071 | ₩97,382 | ₩102,294 | +4.98% | 4.2천 |
|---|
| 2026.02.23 | ₩107,153 | ₩107,956 | ₩102,970 | ₩106,819 | -0.31% | 2천 |
|---|
| 2026.02.20 | ₩109,027 | ₩111,624 | ₩104,677 | ₩108,224 | -0.74% | 3.3천 |
|---|
| 2026.02.19 | ₩104,878 | ₩110,834 | ₩104,878 | ₩110,701 | +5.55% | 2.7천 |
|---|
| 2026.02.18 | ₩107,823 | ₩111,832 | ₩105,547 | ₩108,693 | +0.81% | 1.1만 |
|---|
| 2026.02.17 | ₩118,063 | ₩121,677 | ₩108,786 | ₩110,767 | -6.18% | 6.4천 |
|---|
| 2026.02.13 | ₩118,130 | ₩120,472 | ₩113,913 | ₩114,649 | -2.95% | 1.1천 |
|---|
| 2026.02.12 | ₩127,634 | ₩130,445 | ₩114,382 | ₩118,919 | -6.83% | 1.7천 |
|---|
| 2026.02.11 | ₩131,181 | ₩131,181 | ₩118,223 | ₩126,027 | -3.93% | 2.2천 |
|---|
| 2026.02.10 | ₩129,575 | ₩133,389 | ₩126,764 | ₩127,500 | -1.60% | 2.5천 |
|---|
| 2026.02.09 | ₩117,527 | ₩134,661 | ₩117,527 | ₩128,236 | +9.11% | 2.6천 |
|---|
| 2026.02.06 | ₩105,681 | ₩124,555 | ₩105,681 | ₩120,338 | +13.87% | 3.4천 |
|---|
| 2026.02.05 | ₩99,758 | ₩102,401 | ₩97,047 | ₩100,795 | +1.04% | 3.7천 |
|---|
| 2026.02.04 | ₩110,701 | ₩110,701 | ₩96,579 | ₩102,067 | -7.80% | 4.8천 |
|---|
| 2026.02.03 | ₩113,779 | ₩114,516 | ₩103,914 | ₩110,433 | -2.94% | 4.1천 |
|---|
| 2026.02.02 | ₩107,956 | ₩110,500 | ₩103,071 | ₩105,279 | -2.48% | 9.3천 |
|---|
| 2026.01.30 | ₩119,267 | ₩119,267 | ₩111,972 | ₩114,850 | -3.70% | 5.2천 |
|---|
| 2026.01.29 | ₩144,433 | ₩144,433 | ₩119,669 | ₩123,819 | -14.27% | 3.7천 |
|---|
| 2026.01.28 | ₩153,870 | ₩153,870 | ₩143,362 | ₩147,645 | -4.05% | 1.9천 |
|---|
| 2026.01.27 | ₩150,055 | ₩152,029 | ₩147,980 | ₩148,716 | -0.89% | 2.1천 |
|---|
| 2026.01.26 | ₩157,886 | ₩157,886 | ₩144,366 | ₩144,366 | -8.56% | 3.8천 |
|---|
| 2026.01.23 | ₩159,693 | ₩167,423 | ₩159,492 | ₩163,548 | +2.41% | 5.5천 |
|---|
| 2026.01.22 | ₩152,263 | ₩178,306 | ₩152,263 | ₩166,653 | +9.45% | 6.8천 |
|---|
| 2026.01.21 | ₩144,834 | ₩151,862 | ₩142,291 | ₩150,523 | +3.93% | 3.8천 |
|---|
| 2026.01.20 | ₩147,846 | ₩153,937 | ₩140,551 | ₩141,220 | -4.48% | 5.7천 |
|---|
| 2026.01.16 | ₩158,454 | ₩165,984 | ₩155,945 | ₩163,508 | +3.19% | 2.6천 |
|---|
| 2026.01.15 | ₩163,039 | ₩168,929 | ₩153,736 | ₩153,736 | -5.71% | 3.6천 |
|---|
| 2026.01.14 | ₩160,877 | ₩174,015 | ₩156,949 | ₩159,157 | -1.07% | 5.6천 |
|---|
| 2026.01.13 | ₩188,740 | ₩188,740 | ₩146,508 | ₩151,929 | -19.50% | 8천 |
|---|
| 2026.01.12 | ₩181,578 | ₩191,952 | ₩177,830 | ₩187,602 | +3.32% | 3.2천 |
|---|
| 2026.01.09 | ₩183,586 | ₩192,889 | ₩173,212 | ₩184,724 | +0.62% | 4.1천 |
|---|
| 2026.01.08 | ₩183,720 | ₩186,397 | ₩173,748 | ₩185,661 | +1.06% | 2.7천 |
|---|
| 2026.01.07 | ₩177,362 | ₩186,464 | ₩172,141 | ₩182,161 | +2.71% | 4.2천 |
|---|
| 2026.01.06 | ₩180,574 | ₩189,878 | ₩172,008 | ₩187,649 | +3.92% | 3.5천 |
|---|
| 2026.01.05 | ₩159,023 | ₩179,637 | ₩156,380 | ₩169,130 | +6.36% | 4.2천 |
|---|
| 2026.01.02 | ₩142,023 | ₩163,173 | ₩136,535 | ₩162,102 | +14.14% | 5.2천 |
|---|
| 2025.12.31 | ₩135,558 | ₩136,134 | ₩132,586 | ₩133,149 | -1.78% | 2.4천 |
|---|
| 2025.12.30 | ₩147,244 | ₩150,256 | ₩136,000 | ₩136,000 | -7.64% | 2천 |
|---|
| 2025.12.29 | ₩129,307 | ₩141,541 | ₩129,307 | ₩140,350 | +8.54% | 1.9천 |
|---|
| 2025.12.26 | ₩140,819 | ₩143,295 | ₩127,567 | ₩142,378 | +1.11% | 5.8천 |
|---|
| 2025.12.24 | ₩161,299 | ₩161,299 | ₩151,782 | ₩155,811 | -3.40% | 1.8천 |
|---|
| 2025.12.23 | ₩160,964 | ₩167,858 | ₩155,650 | ₩158,488 | -1.54% | 2.1천 |
|---|
| 2025.12.22 | ₩168,996 | ₩171,606 | ₩155,476 | ₩168,795 | -0.12% | 4.8천 |
|---|
| 2025.12.19 | ₩150,858 | ₩167,389 | ₩149,252 | ₩162,082 | +7.44% | 6.4천 |
|---|
| 2025.12.18 | ₩140,417 | ₩141,889 | ₩130,177 | ₩131,716 | -6.20% | 6.3천 |
|---|
| 2025.12.17 | ₩142,893 | ₩155,543 | ₩129,240 | ₩130,311 | -8.81% | 5.5천 |
|---|
| 2025.12.16 | ₩119,736 | ₩139,480 | ₩119,736 | ₩138,008 | +15.26% | 4.5천 |
|---|
| 2025.12.15 | ₩133,323 | ₩133,323 | ₩119,201 | ₩119,937 | -10.04% | 9.8천 |
|---|
| 2025.12.12 | ₩153,435 | ₩153,937 | ₩132,118 | ₩134,594 | -12.28% | 7.9천 |
|---|
| 2025.12.11 | ₩136,810 | ₩154,004 | ₩133,122 | ₩152,197 | +11.25% | 5.6천 |
|---|
| 2025.12.10 | ₩138,208 | ₩144,225 | ₩136,629 | ₩142,358 | +3.00% | 7.2천 |
|---|
| 2025.12.09 | ₩126,563 | ₩132,787 | ₩125,358 | ₩132,185 | +4.44% | 7.9천 |
|---|
| 2025.12.08 | ₩134,527 | ₩134,862 | ₩124,689 | ₩132,720 | -1.34% | 1.2만 |
|---|
| 2025.12.05 | ₩145,370 | ₩145,370 | ₩131,783 | ₩132,586 | -8.79% | 8.5천 |
|---|
| 2025.12.04 | ₩133,189 | ₩143,362 | ₩132,921 | ₩141,421 | +6.18% | 1.1만 |
|---|
| 2025.12.03 | ₩129,039 | ₩133,858 | ₩127,031 | ₩133,189 | +3.22% | 9.1천 |
|---|
| 2025.12.02 | ₩142,157 | ₩143,630 | ₩127,567 | ₩134,059 | -5.70% | 7천 |
|---|
| 2025.12.01 | ₩129,508 | ₩139,212 | ₩122,420 | ₩133,925 | +3.41% | 1.2만 |
|---|
| 2025.11.28 | ₩121,811 | ₩128,658 | ₩121,409 | ₩124,689 | +2.36% | 4천 |
|---|
| 2025.11.26 | ₩116,657 | ₩123,016 | ₩114,335 | ₩120,894 | +3.63% | 7.6천 |
|---|
| 2025.11.25 | ₩123,283 | ₩123,819 | ₩107,890 | ₩118,732 | -3.69% | 3만 |
|---|
| 2025.11.24 | ₩93,165 | ₩106,417 | ₩91,860 | ₩106,417 | +14.22% | 2.2만 |
|---|
| 2025.11.21 | ₩87,208 | ₩88,145 | ₩75,897 | ₩84,799 | -2.76% | 6.4천 |
|---|
| 2025.11.20 | ₩105,346 | ₩108,425 | ₩87,008 | ₩87,744 | -16.71% | 8.1천 |
|---|
| 2025.11.19 | ₩104,543 | ₩109,429 | ₩96,712 | ₩96,833 | -7.38% | 9.7천 |
|---|
| 2025.11.18 | ₩97,516 | ₩108,659 | ₩96,980 | ₩105,969 | +8.67% | 2.3천 |
|---|
| 2025.11.17 | ₩110,500 | ₩110,500 | ₩98,325 | ₩101,197 | -8.42% | 5.8천 |
|---|
| 2025.11.14 | ₩98,653 | ₩123,283 | ₩98,653 | ₩115,921 | +17.50% | 7.2천 |
|---|
| 2025.11.13 | ₩126,496 | ₩127,567 | ₩110,573 | ₩112,173 | -11.32% | 4.7천 |
|---|
| 2025.11.12 | ₩142,559 | ₩143,663 | ₩132,720 | ₩133,751 | -6.18% | 7천 |
|---|
| 2025.11.11 | ₩140,551 | ₩142,291 | ₩136,415 | ₩142,238 | +1.20% | 3.8천 |
|---|
| 2025.11.10 | ₩155,543 | ₩155,543 | ₩140,886 | ₩144,968 | -6.80% | 1.5만 |
|---|
| 2025.11.07 | ₩131,181 | ₩141,488 | ₩121,141 | ₩139,413 | +6.28% | 1.7만 |
|---|
| 2025.11.06 | ₩177,696 | ₩177,696 | ₩153,602 | ₩153,602 | -13.56% | 1.8만 |
|---|
| 2025.11.05 | ₩191,484 | ₩199,448 | ₩175,019 | ₩185,862 | -2.94% | 1만 |
|---|
| 2025.11.04 | ₩212,031 | ₩215,786 | ₩185,059 | ₩195,968 | -7.58% | 1.4만 |
|---|
| 2025.11.03 | ₩249,377 | ₩253,527 | ₩225,618 | ₩244,157 | -2.09% | 6.9천 |
|---|
| 2025.10.31 | ₩306,936 | ₩306,936 | ₩240,543 | ₩255,535 | -16.75% | 7.6천 |
|---|
| 2025.10.30 | ₩311,019 | ₩311,019 | ₩274,744 | ₩281,771 | -9.40% | 5.9천 |
|---|
| 2025.10.29 | ₩347,295 | ₩349,972 | ₩326,948 | ₩328,220 | -5.49% | 7.6천 |
|---|
| 2025.10.28 | ₩323,535 | ₩364,763 | ₩317,110 | ₩348,901 | +7.84% | 1.9만 |
|---|
| 2025.10.27 | ₩276,952 | ₩306,521 | ₩274,409 | ₩286,055 | +3.29% | 1.3만 |
|---|
| 2025.10.24 | ₩259,082 | ₩274,677 | ₩252,188 | ₩253,661 | -2.09% | 8.3천 |
|---|
| 2025.10.23 | ₩239,740 | ₩246,834 | ₩235,945 | ₩238,829 | -0.38% | 3.7천 |
|---|
| 2025.10.22 | ₩275,948 | ₩275,948 | ₩227,291 | ₩235,992 | -14.48% | 6천 |
|---|
| 2025.10.21 | ₩285,051 | ₩301,181 | ₩275,413 | ₩278,425 | -2.32% | 3.8천 |
|---|
| 2025.10.20 | ₩293,684 | ₩293,684 | ₩276,785 | ₩290,472 | -1.09% | 4.5천 |
|---|
| 2025.10.17 | ₩300,913 | ₩304,058 | ₩265,909 | ₩284,984 | -5.29% | 1.1만 |
|---|
| 2025.10.16 | ₩346,157 | ₩346,157 | ₩301,181 | ₩311,554 | -10.00% | 6.1천 |
|---|
| 2025.10.15 | ₩363,424 | ₩367,855 | ₩326,480 | ₩336,385 | -7.44% | 7.5천 |
|---|
| 2025.10.14 | ₩342,342 | ₩351,377 | ₩311,220 | ₩331,406 | -3.19% | 1만 |
|---|
| 2025.10.13 | ₩359,007 | ₩388,737 | ₩347,141 | ₩372,694 | +3.81% | 1만 |
|---|
| 2025.10.10 | ₩400,637 | ₩427,007 | ₩302,887 | ₩313,094 | -21.85% | 2.1만 |
|---|