시장 데이터를 불러오는 중
전체 종목
MAX Auto Industry -3x Inverse Leveraged ETN 과거 주가
MAX Auto Industry -3x Inverse Leveraged ETN · CARD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MAX Auto Industry -3x Inverse Leveraged ETN · CARD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,819 | ₩3,873 | ₩3,819 | ₩3,846 | +0.70% | 1.2천 |
| 2026.10.08 | ₩4,007 | ₩4,007 | ₩3,859 | ₩3,859 | -3.68% | 4천 |
| 2026.10.07 | ₩3,913 | ₩3,966 | ₩3,913 | ₩3,960 | +1.20% | 2.5천 |
| 2026.10.06 | ₩3,779 | ₩3,859 | ₩3,772 | ₩3,806 | +0.71% | 6천 |
| 2026.10.05 | ₩3,953 | ₩3,960 | ₩3,887 | ₩3,910 | -1.08% | 1.3만 |
| 2026.10.02 | ₩3,886 | ₩3,993 | ₩3,873 | ₩3,979 | +2.38% | 1.1만 |
| 2026.10.01 | ₩4,100 | ₩4,208 | ₩3,966 | ₩3,968 | -3.24% | 4.3만 |
| 2026.09.30 | ₩3,953 | ₩4,060 | ₩3,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,047 |
| +2.37% |
| 2.3만 |
| 2026.09.29 | ₩3,859 | ₩3,953 | ₩3,819 | ₩3,899 | +1.04% | 1.5만 |
|---|
| 2026.09.28 | ₩3,698 | ₩3,886 | ₩3,698 | ₩3,873 | +4.71% | 3.1만 |
|---|
| 2026.09.25 | ₩3,658 | ₩3,685 | ₩3,578 | ₩3,619 | -1.06% | 3.6천 |
|---|
| 2026.09.24 | ₩3,625 | ₩3,732 | ₩3,611 | ₩3,688 | +1.74% | 2만 |
|---|
| 2026.09.23 | ₩3,692 | ₩3,698 | ₩3,591 | ₩3,631 | -1.63% | 1.3만 |
|---|
| 2026.09.22 | ₩3,430 | ₩3,524 | ₩3,430 | ₩3,524 | +2.73% | 2.4천 |
|---|
| 2026.09.21 | ₩3,538 | ₩3,566 | ₩3,484 | ₩3,566 | +0.80% | 1.5만 |
|---|
| 2026.09.18 | ₩3,551 | ₩3,685 | ₩3,551 | ₩3,656 | +2.94% | 3.7만 |
|---|
| 2026.09.17 | ₩3,363 | ₩3,484 | ₩3,323 | ₩3,483 | +3.55% | 2.7만 |
|---|
| 2026.09.16 | ₩3,437 | ₩3,605 | ₩3,417 | ₩3,551 | +3.31% | 9.5천 |
|---|
| 2026.09.15 | ₩3,310 | ₩3,444 | ₩3,310 | ₩3,444 | +4.05% | 7.5천 |
|---|
| 2026.09.14 | ₩3,229 | ₩3,270 | ₩3,196 | ₩3,196 | -1.04% | 2.1천 |
|---|
| 2026.09.11 | ₩3,162 | ₩3,250 | ₩3,122 | ₩3,236 | +2.33% | 2.2만 |
|---|
| 2026.09.10 | ₩3,310 | ₩3,310 | ₩3,229 | ₩3,283 | -0.81% | 1.5만 |
|---|
| 2026.09.09 | ₩3,162 | ₩3,242 | ₩3,149 | ₩3,236 | +2.33% | 7.4천 |
|---|
| 2026.09.08 | ₩3,082 | ₩3,149 | ₩3,082 | ₩3,129 | +1.52% | 5.3만 |
|---|
| 2026.09.04 | ₩3,069 | ₩3,109 | ₩3,015 | ₩3,022 | -1.53% | 1.9만 |
|---|
| 2026.09.03 | ₩3,069 | ₩3,069 | ₩2,982 | ₩3,022 | -1.53% | 1.9만 |
|---|
| 2026.09.02 | ₩3,243 | ₩3,243 | ₩3,162 | ₩3,172 | -2.19% | 1.4만 |
|---|
| 2026.09.01 | ₩3,162 | ₩3,256 | ₩3,162 | ₩3,242 | +2.50% | 3.3만 |
|---|
| 2026.08.31 | ₩3,122 | ₩3,122 | ₩3,055 | ₩3,082 | -1.29% | 6.7천 |
|---|
| 2026.08.28 | ₩3,082 | ₩3,196 | ₩3,082 | ₩3,142 | +1.96% | 1.2만 |
|---|
| 2026.08.27 | ₩3,122 | ₩3,122 | ₩3,075 | ₩3,102 | -0.64% | 5천 |
|---|
| 2026.08.26 | ₩3,049 | ₩3,162 | ₩3,049 | ₩3,122 | +2.42% | 3.1만 |
|---|
| 2026.08.25 | ₩3,069 | ₩3,095 | ₩2,995 | ₩3,022 | -1.53% | 8천 |
|---|
| 2026.08.24 | ₩3,042 | ₩3,109 | ₩3,030 | ₩3,095 | +1.76% | 7.9천 |
|---|
| 2026.08.21 | ₩3,055 | ₩3,095 | ₩3,002 | ₩3,018 | -1.23% | 1.8만 |
|---|
| 2026.08.20 | ₩3,216 | ₩3,216 | ₩3,176 | ₩3,177 | -1.21% | 5.1천 |
|---|
| 2026.08.19 | ₩3,136 | ₩3,149 | ₩3,041 | ₩3,041 | -3.03% | 2만 |
|---|
| 2026.08.18 | ₩3,270 | ₩3,337 | ₩3,216 | ₩3,323 | +1.64% | 1.9만 |
|---|
| 2026.08.17 | ₩3,095 | ₩3,203 | ₩3,089 | ₩3,200 | +3.38% | 5.3천 |
|---|
| 2026.08.14 | ₩3,015 | ₩3,055 | ₩3,012 | ₩3,012 | -0.09% | 1.4천 |
|---|
| 2026.08.13 | ₩3,082 | ₩3,095 | ₩3,002 | ₩3,024 | -1.87% | 1.7만 |
|---|
| 2026.08.12 | ₩3,015 | ₩3,176 | ₩3,015 | ₩3,129 | +3.78% | 1.8만 |
|---|
| 2026.08.11 | ₩3,002 | ₩3,055 | ₩3,002 | ₩3,055 | +1.79% | 4.3천 |
|---|
| 2026.08.10 | ₩3,095 | ₩3,122 | ₩3,015 | ₩3,016 | -2.55% | 1.8만 |
|---|
| 2026.08.07 | ₩3,095 | ₩3,095 | ₩3,002 | ₩3,036 | -1.90% | 2.4만 |
|---|
| 2026.08.06 | ₩3,109 | ₩3,189 | ₩3,089 | ₩3,177 | +2.20% | 5.2천 |
|---|
| 2026.08.05 | ₩3,055 | ₩3,149 | ₩3,042 | ₩3,109 | +1.75% | 1.9만 |
|---|
| 2026.08.04 | ₩3,176 | ₩3,176 | ₩3,055 | ₩3,062 | -3.59% | 2.6만 |
|---|
| 2026.08.03 | ₩3,109 | ₩3,189 | ₩3,109 | ₩3,176 | +2.16% | 2.1천 |
|---|
| 2026.07.31 | ₩3,149 | ₩3,363 | ₩3,149 | ₩3,283 | +4.26% | 2.2만 |
|---|
| 2026.07.30 | ₩3,095 | ₩3,290 | ₩3,095 | ₩3,169 | +2.38% | 1.6만 |
|---|
| 2026.07.29 | ₩3,002 | ₩3,002 | ₩2,807 | ₩3,002 | 0.00% | 4.5만 |
|---|
| 2026.07.28 | ₩3,229 | ₩3,229 | ₩3,035 | ₩3,042 | -5.81% | 1.4만 |
|---|
| 2026.07.27 | ₩3,430 | ₩3,430 | ₩3,283 | ₩3,283 | -4.30% | 1만 |
|---|
| 2026.07.24 | ₩3,578 | ₩3,658 | ₩3,551 | ₩3,590 | +0.34% | 1.3만 |
|---|
| 2026.07.23 | ₩3,538 | ₩3,698 | ₩3,538 | ₩3,631 | +2.65% | 2.4만 |
|---|
| 2026.07.22 | ₩3,122 | ₩3,296 | ₩3,122 | ₩3,296 | +5.58% | 1.9천 |
|---|
| 2026.07.21 | ₩3,390 | ₩3,390 | ₩3,243 | ₩3,244 | -4.31% | 2.8만 |
|---|
| 2026.07.20 | ₩3,176 | ₩3,457 | ₩3,176 | ₩3,457 | +8.86% | 2.1만 |
|---|
| 2026.07.17 | ₩3,216 | ₩3,256 | ₩3,162 | ₩3,242 | +0.79% | 6천 |
|---|
| 2026.07.16 | ₩3,270 | ₩3,270 | ₩3,102 | ₩3,136 | -4.10% | 5.2만 |
|---|
| 2026.07.15 | ₩3,243 | ₩3,283 | ₩3,189 | ₩3,263 | +0.62% | 4만 |
|---|
| 2026.07.14 | ₩3,377 | ₩3,591 | ₩3,377 | ₩3,377 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩3,350 | ₩3,457 | ₩3,256 | ₩3,440 | +2.68% | 2만 |
|---|
| 2026.07.10 | ₩3,296 | ₩3,334 | ₩3,243 | ₩3,334 | +1.14% | 2.8만 |
|---|
| 2026.07.09 | ₩3,484 | ₩3,484 | ₩3,409 | ₩3,409 | -2.15% | 3.3천 |
|---|
| 2026.07.08 | ₩3,551 | ₩3,631 | ₩3,538 | ₩3,538 | -0.38% | 7천 |
|---|
| 2026.07.07 | ₩3,229 | ₩3,396 | ₩3,216 | ₩3,377 | +4.56% | 2.1만 |
|---|
| 2026.07.06 | ₩3,229 | ₩3,317 | ₩3,109 | ₩3,134 | -2.95% | 9.6천 |
|---|
| 2026.07.02 | ₩3,162 | ₩3,350 | ₩3,162 | ₩3,229 | +2.12% | 6.8천 |
|---|
| 2026.07.01 | ₩3,229 | ₩3,256 | ₩3,122 | ₩3,256 | +0.83% | 1.3만 |
|---|
| 2026.06.30 | ₩3,453 | ₩3,455 | ₩3,270 | ₩3,270 | -5.32% | 2.2천 |
|---|
| 2026.06.29 | ₩3,564 | ₩3,564 | ₩3,350 | ₩3,389 | -4.92% | 2.8만 |
|---|
| 2026.06.26 | ₩3,631 | ₩3,631 | ₩3,471 | ₩3,582 | -1.37% | 1만 |
|---|
| 2026.06.25 | ₩3,652 | ₩3,765 | ₩3,652 | ₩3,751 | +2.72% | 4.2천 |
|---|
| 2026.06.24 | ₩3,779 | ₩3,799 | ₩3,631 | ₩3,729 | -1.31% | 2.9만 |
|---|
| 2026.06.23 | ₩3,859 | ₩3,859 | ₩3,739 | ₩3,819 | -1.04% | 8.2천 |
|---|
| 2026.06.22 | ₩3,605 | ₩3,712 | ₩3,538 | ₩3,712 | +2.97% | 5.9천 |
|---|
| 2026.06.18 | ₩3,685 | ₩3,685 | ₩3,511 | ₩3,511 | -4.73% | 1.8만 |
|---|
| 2026.06.17 | ₩3,497 | ₩3,819 | ₩3,497 | ₩3,798 | +8.58% | 1.8만 |
|---|
| 2026.06.16 | ₩3,350 | ₩3,417 | ₩3,323 | ₩3,406 | +1.68% | 3천 |
|---|
| 2026.06.15 | ₩3,283 | ₩3,337 | ₩3,183 | ₩3,323 | +1.22% | 4만 |
|---|
| 2026.06.12 | ₩3,484 | ₩3,698 | ₩3,484 | ₩3,511 | +0.77% | 9.3만 |
|---|
| 2026.06.11 | ₩3,806 | ₩3,832 | ₩3,524 | ₩3,526 | -7.36% | 2.5만 |
|---|
| 2026.06.10 | ₩3,564 | ₩3,846 | ₩3,564 | ₩3,820 | +7.18% | 9.3천 |
|---|
| 2026.06.09 | ₩3,350 | ₩3,713 | ₩3,350 | ₩3,546 | +5.84% | 3.5만 |
|---|
| 2026.06.08 | ₩3,672 | ₩3,672 | ₩3,444 | ₩3,524 | -4.01% | 1.7만 |
|---|
| 2026.06.05 | ₩3,484 | ₩3,772 | ₩3,471 | ₩3,698 | +6.15% | 3.8만 |
|---|
| 2026.06.04 | ₩3,471 | ₩3,504 | ₩3,404 | ₩3,483 | +0.35% | 7.8천 |
|---|
| 2026.06.03 | ₩3,591 | ₩3,591 | ₩3,464 | ₩3,511 | -2.24% | 1.6만 |
|---|
| 2026.06.02 | ₩3,404 | ₩3,551 | ₩3,404 | ₩3,473 | +2.05% | 1.3만 |
|---|
| 2026.06.01 | ₩3,390 | ₩3,430 | ₩3,354 | ₩3,371 | -0.55% | 3.3천 |
|---|
| 2026.05.29 | ₩3,223 | ₩3,337 | ₩3,203 | ₩3,270 | +1.46% | 7.9천 |
|---|
| 2026.05.28 | ₩3,792 | ₩3,926 | ₩3,243 | ₩3,256 | -14.13% | 2.8만 |
|---|
| 2026.05.27 | ₩3,564 | ₩3,564 | ₩3,377 | ₩3,390 | -4.89% | 9.7천 |
|---|
| 2026.05.26 | ₩3,672 | ₩3,698 | ₩3,605 | ₩3,653 | -0.51% | 1.4만 |
|---|
| 2026.05.22 | ₩3,792 | ₩3,792 | ₩3,618 | ₩3,688 | -2.76% | 1.5만 |
|---|
| 2026.05.21 | ₩4,141 | ₩4,141 | ₩3,859 | ₩3,920 | -5.34% | 1.6만 |
|---|
| 2026.05.20 | ₩4,489 | ₩4,516 | ₩4,114 | ₩4,134 | -7.91% | 9.1천 |
|---|
| 2026.05.19 | ₩4,449 | ₩4,556 | ₩4,449 | ₩4,512 | +1.42% | 4.7천 |
|---|
| 2026.05.18 | ₩4,181 | ₩4,355 | ₩4,181 | ₩4,281 | +2.40% | 1.1만 |
|---|
| 2026.05.15 | ₩3,940 | ₩4,208 | ₩3,926 | ₩4,206 | +6.77% | 2.8만 |
|---|
| 2026.05.14 | ₩3,792 | ₩3,792 | ₩3,631 | ₩3,741 | -1.34% | 1.6만 |
|---|
| 2026.05.13 | ₩3,980 | ₩3,993 | ₩3,806 | ₩3,879 | -2.53% | 5.4천 |
|---|
| 2026.05.12 | ₩3,873 | ₩4,033 | ₩3,873 | ₩3,966 | +2.42% | 1.4만 |
|---|
| 2026.05.11 | ₩3,752 | ₩3,859 | ₩3,752 | ₩3,839 | +2.32% | 4.3천 |
|---|
| 2026.05.08 | ₩3,658 | ₩3,672 | ₩3,605 | ₩3,649 | -0.26% | 3.7천 |
|---|
| 2026.05.07 | ₩3,645 | ₩3,739 | ₩3,634 | ₩3,705 | +1.65% | 1.6만 |
|---|
| 2026.05.06 | ₩3,765 | ₩3,792 | ₩3,692 | ₩3,752 | -0.36% | 1.5만 |
|---|
| 2026.05.05 | ₩3,926 | ₩4,004 | ₩3,913 | ₩4,004 | +1.98% | 1.1만 |
|---|
| 2026.05.04 | ₩3,846 | ₩4,074 | ₩3,846 | ₩4,067 | +5.75% | 1.5만 |
|---|
| 2026.05.01 | ₩3,725 | ₩3,873 | ₩3,685 | ₩3,846 | +3.24% | 2.4만 |
|---|
| 2026.04.30 | ₩3,873 | ₩3,899 | ₩3,591 | ₩3,627 | -6.33% | 1.1만 |
|---|
| 2026.04.29 | ₩3,873 | ₩3,926 | ₩3,792 | ₩3,873 | 0.00% | 3.1만 |
|---|
| 2026.04.28 | ₩3,806 | ₩3,859 | ₩3,783 | ₩3,792 | -0.35% | 7.1천 |
|---|
| 2026.04.27 | ₩3,739 | ₩3,739 | ₩3,692 | ₩3,713 | -0.68% | 5.2천 |
|---|
| 2026.04.24 | ₩3,739 | ₩3,779 | ₩3,685 | ₩3,685 | -1.43% | 1.3만 |
|---|
| 2026.04.23 | ₩3,551 | ₩3,698 | ₩3,511 | ₩3,672 | +3.40% | 2만 |
|---|
| 2026.04.22 | ₩3,417 | ₩3,497 | ₩3,417 | ₩3,471 | +1.57% | 3.7만 |
|---|
| 2026.04.21 | ₩3,417 | ₩3,524 | ₩3,337 | ₩3,497 | +2.35% | 3.4만 |
|---|
| 2026.04.20 | ₩3,484 | ₩3,497 | ₩3,443 | ₩3,443 | -1.19% | 1.3만 |
|---|
| 2026.04.17 | ₩3,511 | ₩3,524 | ₩3,323 | ₩3,410 | -2.86% | 4.3만 |
|---|
| 2026.04.16 | ₩3,693 | ₩3,846 | ₩3,693 | ₩3,799 | +2.87% | 1.8만 |
|---|
| 2026.04.15 | ₩3,779 | ₩3,779 | ₩3,685 | ₩3,739 | -1.06% | 1.2만 |
|---|
| 2026.04.14 | ₩3,846 | ₩3,846 | ₩3,712 | ₩3,752 | -2.44% | 6.5만 |
|---|
| 2026.04.13 | ₩4,261 | ₩4,261 | ₩3,893 | ₩3,893 | -8.65% | 9천 |
|---|
| 2026.04.10 | ₩4,127 | ₩4,194 | ₩4,100 | ₩4,167 | +0.97% | 3.3만 |
|---|
| 2026.04.09 | ₩4,368 | ₩4,435 | ₩4,141 | ₩4,192 | -4.05% | 5.3천 |
|---|
| 2026.04.08 | ₩4,127 | ₩4,295 | ₩4,074 | ₩4,248 | +2.92% | 1.7만 |
|---|
| 2026.04.07 | ₩4,730 | ₩4,891 | ₩4,713 | ₩4,713 | -0.37% | 1.4만 |
|---|
| 2026.04.06 | ₩4,650 | ₩4,690 | ₩4,583 | ₩4,590 | -1.30% | 1.3만 |
|---|
| 2026.04.02 | ₩4,770 | ₩4,791 | ₩4,476 | ₩4,608 | -3.40% | 1.4만 |
|---|
| 2026.04.01 | ₩4,435 | ₩4,596 | ₩4,422 | ₩4,494 | +1.33% | 1.5만 |
|---|
| 2026.03.31 | ₩4,958 | ₩4,958 | ₩4,556 | ₩4,579 | -7.65% | 5.4만 |
|---|
| 2026.03.30 | ₩4,851 | ₩5,186 | ₩4,851 | ₩5,089 | +4.92% | 2.4만 |
|---|
| 2026.03.27 | ₩4,744 | ₩5,000 | ₩4,744 | ₩4,962 | +4.60% | 3.8만 |
|---|
| 2026.03.26 | ₩4,666 | ₩4,730 | ₩4,543 | ₩4,697 | +0.66% | 1.1만 |
|---|
| 2026.03.25 | ₩4,529 | ₩4,623 | ₩4,395 | ₩4,541 | +0.27% | 6.7만 |
|---|
| 2026.03.24 | ₩4,784 | ₩4,791 | ₩4,636 | ₩4,636 | -3.08% | 3.6만 |
|---|
| 2026.03.23 | ₩4,931 | ₩4,931 | ₩4,563 | ₩4,690 | -4.89% | 6.3만 |
|---|
| 2026.03.20 | ₩4,945 | ₩5,400 | ₩4,945 | ₩5,327 | +7.72% | 5만 |
|---|
| 2026.03.19 | ₩4,958 | ₩5,139 | ₩4,878 | ₩4,904 | -1.08% | 2만 |
|---|
| 2026.03.18 | ₩4,677 | ₩4,918 | ₩4,636 | ₩4,910 | +4.99% | 8.5천 |
|---|
| 2026.03.17 | ₩4,556 | ₩4,623 | ₩4,489 | ₩4,599 | +0.94% | 3.3만 |
|---|
| 2026.03.16 | ₩4,683 | ₩4,757 | ₩4,610 | ₩4,737 | +1.14% | 7.1만 |
|---|
| 2026.03.13 | ₩4,583 | ₩4,851 | ₩4,583 | ₩4,817 | +5.12% | 2.7만 |
|---|
| 2026.03.12 | ₩4,395 | ₩4,670 | ₩4,368 | ₩4,670 | +6.25% | 14.9만 |
|---|
| 2026.03.11 | ₩4,127 | ₩4,334 | ₩4,100 | ₩4,234 | +2.60% | 2.1만 |
|---|
| 2026.03.10 | ₩4,127 | ₩4,243 | ₩4,033 | ₩4,243 | +2.79% | 2만 |
|---|
| 2026.03.09 | ₩4,556 | ₩4,690 | ₩4,247 | ₩4,247 | -6.79% | 3.2만 |
|---|
| 2026.03.06 | ₩4,355 | ₩4,476 | ₩4,288 | ₩4,351 | -0.09% | 3.3만 |
|---|
| 2026.03.05 | ₩4,194 | ₩4,301 | ₩4,154 | ₩4,165 | -0.70% | 2.1만 |
|---|
| 2026.03.04 | ₩4,167 | ₩4,167 | ₩4,047 | ₩4,125 | -1.03% | 2.1만 |
|---|
| 2026.03.03 | ₩4,288 | ₩4,476 | ₩4,141 | ₩4,206 | -1.91% | 4.6만 |
|---|
| 2026.03.02 | ₩4,047 | ₩4,114 | ₩3,993 | ₩3,993 | -1.32% | 2.7만 |
|---|
| 2026.02.27 | ₩3,832 | ₩3,905 | ₩3,806 | ₩3,806 | -0.70% | 1.4만 |
|---|
| 2026.02.26 | ₩3,739 | ₩3,832 | ₩3,672 | ₩3,712 | -0.72% | 8.8천 |
|---|
| 2026.02.25 | ₩3,779 | ₩3,859 | ₩3,779 | ₩3,806 | +0.71% | 8.7천 |
|---|
| 2026.02.24 | ₩3,886 | ₩3,886 | ₩3,739 | ₩3,812 | -1.90% | 1.6만 |
|---|
| 2026.02.23 | ₩3,832 | ₩4,074 | ₩3,828 | ₩3,980 | +3.85% | 3.6만 |
|---|
| 2026.02.20 | ₩3,859 | ₩3,879 | ₩3,763 | ₩3,763 | -2.50% | 8.5천 |
|---|
| 2026.02.19 | ₩3,772 | ₩3,893 | ₩3,725 | ₩3,782 | +0.25% | 2.9만 |
|---|
| 2026.02.18 | ₩3,591 | ₩3,591 | ₩3,484 | ₩3,586 | -0.15% | 1만 |
|---|
| 2026.02.17 | ₩3,471 | ₩3,692 | ₩3,471 | ₩3,634 | +4.71% | 1.4만 |
|---|
| 2026.02.13 | ₩3,377 | ₩3,491 | ₩3,330 | ₩3,436 | +1.75% | 5만 |
|---|
| 2026.02.12 | ₩3,484 | ₩3,712 | ₩3,404 | ₩3,658 | +5.00% | 1.7만 |
|---|
| 2026.02.11 | ₩3,417 | ₩3,618 | ₩3,417 | ₩3,514 | +2.82% | 6천 |
|---|
| 2026.02.10 | ₩3,477 | ₩3,516 | ₩3,363 | ₩3,516 | +1.12% | 3.7천 |
|---|
| 2026.02.09 | ₩3,564 | ₩3,578 | ₩3,497 | ₩3,524 | -1.13% | 1.5만 |
|---|
| 2026.02.06 | ₩3,752 | ₩3,752 | ₩3,457 | ₩3,472 | -7.46% | 1.4만 |
|---|
| 2026.02.05 | ₩3,637 | ₩3,765 | ₩3,631 | ₩3,752 | +3.17% | 7.4만 |
|---|
| 2026.02.04 | ₩3,425 | ₩3,542 | ₩3,404 | ₩3,455 | +0.86% | 2.2만 |
|---|
| 2026.02.03 | ₩3,444 | ₩3,571 | ₩3,377 | ₩3,501 | +1.67% | 8.6천 |
|---|
| 2026.02.02 | ₩3,511 | ₩3,538 | ₩3,471 | ₩3,511 | 0.00% | 8.2천 |
|---|
| 2026.01.30 | ₩3,444 | ₩3,497 | ₩3,444 | ₩3,497 | +1.56% | 1.7만 |
|---|
| 2026.01.29 | ₩3,243 | ₩3,398 | ₩3,216 | ₩3,363 | +3.72% | 3.5만 |
|---|
| 2026.01.28 | ₩3,189 | ₩3,417 | ₩3,169 | ₩3,334 | +4.54% | 5.5만 |
|---|
| 2026.01.27 | ₩3,270 | ₩3,283 | ₩3,129 | ₩3,129 | -4.30% | 2.6만 |
|---|
| 2026.01.26 | ₩3,189 | ₩3,270 | ₩3,176 | ₩3,270 | +2.52% | 9.8천 |
|---|
| 2026.01.23 | ₩3,144 | ₩3,250 | ₩3,144 | ₩3,220 | +2.43% | 1.3만 |
|---|
| 2026.01.22 | ₩3,149 | ₩3,149 | ₩3,095 | ₩3,116 | -1.06% | 9.3천 |
|---|
| 2026.01.21 | ₩3,430 | ₩3,430 | ₩3,176 | ₩3,188 | -7.07% | 2.3만 |
|---|
| 2026.01.20 | ₩3,578 | ₩3,618 | ₩3,524 | ₩3,572 | -0.15% | 2.1만 |
|---|
| 2026.01.16 | ₩3,350 | ₩3,370 | ₩3,310 | ₩3,370 | +0.60% | 3.9천 |
|---|
| 2026.01.15 | ₩3,283 | ₩3,310 | ₩3,243 | ₩3,310 | +0.82% | 1.2만 |
|---|
| 2026.01.14 | ₩3,216 | ₩3,323 | ₩3,189 | ₩3,284 | +2.12% | 4.3만 |
|---|
| 2026.01.13 | ₩3,149 | ₩3,229 | ₩3,149 | ₩3,162 | +0.43% | 1.5만 |
|---|
| 2026.01.12 | ₩3,156 | ₩3,156 | ₩3,109 | ₩3,136 | -0.64% | 5.7천 |
|---|
| 2026.01.09 | ₩3,162 | ₩3,243 | ₩3,129 | ₩3,129 | -1.06% | 1.6만 |
|---|
| 2026.01.08 | ₩3,270 | ₩3,270 | ₩3,149 | ₩3,228 | -1.27% | 5.1천 |
|---|
| 2026.01.07 | ₩3,377 | ₩3,417 | ₩3,358 | ₩3,370 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩3,444 | ₩3,564 | ₩3,417 | ₩3,417 | -0.78% | 1.4만 |
|---|
| 2026.01.05 | ₩3,658 | ₩3,658 | ₩3,390 | ₩3,434 | -6.12% | 1.4만 |
|---|
| 2026.01.02 | ₩3,571 | ₩3,752 | ₩3,564 | ₩3,660 | +2.48% | 2.4만 |
|---|
| 2025.12.31 | ₩3,551 | ₩3,618 | ₩3,544 | ₩3,605 | +1.51% | 2.7만 |
|---|
| 2025.12.30 | ₩3,437 | ₩3,497 | ₩3,430 | ₩3,497 | +1.75% | 2천 |
|---|
| 2025.12.29 | ₩3,323 | ₩3,404 | ₩3,323 | ₩3,404 | +2.42% | 1.2만 |
|---|
| 2025.12.26 | ₩3,243 | ₩3,296 | ₩3,243 | ₩3,276 | +1.03% | 1.4만 |
|---|
| 2025.12.24 | ₩3,276 | ₩3,276 | ₩3,216 | ₩3,216 | -1.84% | 1천 |
|---|
| 2025.12.23 | ₩3,270 | ₩3,283 | ₩3,256 | ₩3,274 | +0.12% | 1.1만 |
|---|
| 2025.12.22 | ₩3,136 | ₩3,243 | ₩3,122 | ₩3,243 | +3.42% | 1.3만 |
|---|
| 2025.12.19 | ₩3,162 | ₩3,162 | ₩3,122 | ₩3,162 | 0.00% | 1만 |
|---|
| 2025.12.18 | ₩3,417 | ₩3,417 | ₩3,216 | ₩3,243 | -5.10% | 1.3만 |
|---|
| 2025.12.17 | ₩3,256 | ₩3,444 | ₩3,256 | ₩3,444 | +5.76% | 1.8만 |
|---|
| 2025.12.16 | ₩3,243 | ₩3,337 | ₩3,203 | ₩3,263 | +0.62% | 4.1만 |
|---|
| 2025.12.15 | ₩3,149 | ₩3,246 | ₩3,142 | ₩3,246 | +3.06% | 9.2천 |
|---|
| 2025.12.12 | ₩3,122 | ₩3,271 | ₩3,069 | ₩3,271 | +4.76% | 2.2만 |
|---|
| 2025.12.11 | ₩3,286 | ₩3,350 | ₩3,270 | ₩3,279 | -0.20% | 1.2만 |
|---|
| 2025.12.10 | ₩3,524 | ₩3,524 | ₩3,189 | ₩3,266 | -7.34% | 3.4만 |
|---|
| 2025.12.09 | ₩3,511 | ₩3,511 | ₩3,449 | ₩3,487 | -0.69% | 7.2천 |
|---|
| 2025.12.08 | ₩3,471 | ₩3,471 | ₩3,404 | ₩3,436 | -1.00% | 5.9천 |
|---|
| 2025.12.05 | ₩3,413 | ₩3,483 | ₩3,373 | ₩3,475 | +1.81% | 2.8만 |
|---|
| 2025.12.04 | ₩3,511 | ₩3,564 | ₩3,484 | ₩3,484 | -0.76% | 1.4만 |
|---|
| 2025.12.03 | ₩3,752 | ₩3,752 | ₩3,551 | ₩3,585 | -4.46% | 3.3만 |
|---|
| 2025.12.02 | ₩3,851 | ₩3,871 | ₩3,753 | ₩3,779 | -1.88% | 1.5만 |
|---|
| 2025.12.01 | ₩3,983 | ₩4,020 | ₩3,897 | ₩3,966 | -0.40% | 1.1만 |
|---|
| 2025.11.28 | ₩3,846 | ₩3,846 | ₩3,721 | ₩3,765 | -2.09% | 1.4만 |
|---|
| 2025.11.26 | ₩4,020 | ₩4,020 | ₩3,874 | ₩3,916 | -2.60% | 1.2만 |
|---|
| 2025.11.25 | ₩4,368 | ₩4,368 | ₩4,047 | ₩4,047 | -7.36% | 1.8만 |
|---|
| 2025.11.24 | ₩4,476 | ₩4,596 | ₩4,362 | ₩4,383 | -2.07% | 2.4만 |
|---|
| 2025.11.21 | ₩4,820 | ₩4,931 | ₩4,516 | ₩4,669 | -3.14% | 4.8만 |
|---|
| 2025.11.20 | ₩4,462 | ₩4,990 | ₩4,395 | ₩4,990 | +11.83% | 9.8천 |
|---|
| 2025.11.19 | ₩4,663 | ₩4,770 | ₩4,569 | ₩4,674 | +0.23% | 1.7만 |
|---|
| 2025.11.18 | ₩4,757 | ₩4,850 | ₩4,662 | ₩4,681 | -1.61% | 2만 |
|---|
| 2025.11.17 | ₩4,529 | ₩4,737 | ₩4,462 | ₩4,703 | +3.85% | 9.1만 |
|---|
| 2025.11.14 | ₩4,482 | ₩4,482 | ₩4,275 | ₩4,437 | -1.02% | 1.3만 |
|---|
| 2025.11.13 | ₩4,007 | ₩4,288 | ₩3,993 | ₩4,252 | +6.12% | 1.9만 |
|---|
| 2025.11.12 | ₩3,966 | ₩4,047 | ₩3,846 | ₩3,970 | +0.10% | 5.2천 |
|---|
| 2025.11.11 | ₩4,127 | ₩4,127 | ₩4,087 | ₩4,087 | -0.97% | 5.9천 |
|---|
| 2025.11.10 | ₩4,288 | ₩4,342 | ₩4,114 | ₩4,142 | -3.41% | 1.3만 |
|---|
| 2025.11.07 | ₩4,636 | ₩4,651 | ₩4,382 | ₩4,401 | -5.09% | 5.6만 |
|---|
| 2025.11.06 | ₩4,355 | ₩4,611 | ₩4,288 | ₩4,563 | +4.77% | 4.3만 |
|---|
| 2025.11.05 | ₩4,489 | ₩4,489 | ₩4,114 | ₩4,216 | -6.09% | 2.1만 |
|---|
| 2025.11.04 | ₩4,583 | ₩4,744 | ₩4,543 | ₩4,744 | +3.51% | 3.7만 |
|---|
| 2025.11.03 | ₩4,382 | ₩4,543 | ₩4,382 | ₩4,409 | +0.61% | 3.8만 |
|---|
| 2025.10.31 | ₩4,449 | ₩4,516 | ₩4,387 | ₩4,387 | -1.39% | 4만 |
|---|
| 2025.10.30 | ₩4,342 | ₩4,529 | ₩4,288 | ₩4,529 | +4.32% | 4.3만 |
|---|
| 2025.10.29 | ₩3,887 | ₩4,039 | ₩3,819 | ₩4,020 | +3.41% | 1.6만 |
|---|
| 2025.10.28 | ₩3,859 | ₩3,940 | ₩3,832 | ₩3,859 | 0.00% | 1.8만 |
|---|
| 2025.10.27 | ₩3,873 | ₩3,953 | ₩3,866 | ₩3,946 | +1.90% | 1.6만 |
|---|
| 2025.10.24 | ₩3,966 | ₩3,966 | ₩3,899 | ₩3,966 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩4,355 | ₩4,368 | ₩4,127 | ₩4,141 | -4.92% | 3.9만 |
|---|
| 2025.10.22 | ₩3,953 | ₩4,301 | ₩3,953 | ₩4,167 | +5.42% | 2.3만 |
|---|
| 2025.10.21 | ₩4,154 | ₩4,154 | ₩3,873 | ₩3,905 | -6.00% | 3.5만 |
|---|
| 2025.10.20 | ₩4,288 | ₩4,402 | ₩4,261 | ₩4,261 | -0.62% | 2.3만 |
|---|
| 2025.10.17 | ₩4,409 | ₩4,409 | ₩4,303 | ₩4,342 | -1.52% | 9.3만 |
|---|
| 2025.10.16 | ₩4,208 | ₩4,458 | ₩4,208 | ₩4,422 | +5.10% | 3.4만 |
|---|
| 2025.10.15 | ₩4,234 | ₩4,275 | ₩4,127 | ₩4,222 | -0.28% | 1.7만 |
|---|
| 2025.10.14 | ₩4,610 | ₩4,677 | ₩4,253 | ₩4,311 | -6.48% | 10.3만 |
|---|
| 2025.10.13 | ₩4,596 | ₩4,596 | ₩4,435 | ₩4,442 | -3.35% | 2.4만 |
|---|
| 2025.10.10 | ₩4,328 | ₩4,716 | ₩4,315 | ₩4,677 | +8.05% | 2.3만 |
|---|