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 | ₩3,804 | ₩3,858 | ₩3,804 | ₩3,831 | +0.70% | 1.2천 |
| 2026.10.08 | ₩3,991 | ₩3,991 | ₩3,844 | ₩3,844 | -3.68% | 4천 |
| 2026.10.07 | ₩3,898 | ₩3,951 | ₩3,898 | ₩3,944 | +1.20% | 2.5천 |
| 2026.10.06 | ₩3,764 | ₩3,844 | ₩3,757 | ₩3,791 | +0.71% | 6천 |
| 2026.10.05 | ₩3,938 | ₩3,944 | ₩3,872 | ₩3,895 | -1.08% | 1.3만 |
| 2026.10.02 | ₩3,871 | ₩3,978 | ₩3,858 | ₩3,963 | +2.38% | 1.1만 |
| 2026.10.01 | ₩4,084 | ₩4,191 | ₩3,951 | ₩3,952 | -3.24% | 4.3만 |
| 2026.09.30 | ₩3,938 | ₩4,044 | ₩3,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,031 |
| +2.37% |
| 2.3만 |
| 2026.09.29 | ₩3,844 | ₩3,938 | ₩3,804 | ₩3,884 | +1.04% | 1.5만 |
|---|
| 2026.09.28 | ₩3,684 | ₩3,871 | ₩3,684 | ₩3,858 | +4.71% | 3.1만 |
|---|
| 2026.09.25 | ₩3,644 | ₩3,671 | ₩3,564 | ₩3,605 | -1.06% | 3.6천 |
|---|
| 2026.09.24 | ₩3,611 | ₩3,717 | ₩3,597 | ₩3,673 | +1.74% | 2만 |
|---|
| 2026.09.23 | ₩3,677 | ₩3,684 | ₩3,577 | ₩3,617 | -1.63% | 1.3만 |
|---|
| 2026.09.22 | ₩3,417 | ₩3,510 | ₩3,417 | ₩3,510 | +2.73% | 2.4천 |
|---|
| 2026.09.21 | ₩3,524 | ₩3,552 | ₩3,470 | ₩3,552 | +0.80% | 1.5만 |
|---|
| 2026.09.18 | ₩3,537 | ₩3,671 | ₩3,537 | ₩3,641 | +2.94% | 3.7만 |
|---|
| 2026.09.17 | ₩3,350 | ₩3,470 | ₩3,310 | ₩3,469 | +3.55% | 2.7만 |
|---|
| 2026.09.16 | ₩3,424 | ₩3,591 | ₩3,404 | ₩3,537 | +3.31% | 9.5천 |
|---|
| 2026.09.15 | ₩3,297 | ₩3,430 | ₩3,297 | ₩3,430 | +4.05% | 7.5천 |
|---|
| 2026.09.14 | ₩3,217 | ₩3,257 | ₩3,183 | ₩3,183 | -1.04% | 2.1천 |
|---|
| 2026.09.11 | ₩3,150 | ₩3,237 | ₩3,110 | ₩3,224 | +2.33% | 2.2만 |
|---|
| 2026.09.10 | ₩3,297 | ₩3,297 | ₩3,217 | ₩3,270 | -0.81% | 1.5만 |
|---|
| 2026.09.09 | ₩3,150 | ₩3,229 | ₩3,137 | ₩3,224 | +2.33% | 7.4천 |
|---|
| 2026.09.08 | ₩3,070 | ₩3,137 | ₩3,070 | ₩3,117 | +1.52% | 5.3만 |
|---|
| 2026.09.04 | ₩3,057 | ₩3,097 | ₩3,003 | ₩3,010 | -1.53% | 1.9만 |
|---|
| 2026.09.03 | ₩3,057 | ₩3,057 | ₩2,970 | ₩3,010 | -1.53% | 1.9만 |
|---|
| 2026.09.02 | ₩3,230 | ₩3,230 | ₩3,150 | ₩3,159 | -2.19% | 1.4만 |
|---|
| 2026.09.01 | ₩3,150 | ₩3,244 | ₩3,150 | ₩3,229 | +2.50% | 3.3만 |
|---|
| 2026.08.31 | ₩3,110 | ₩3,110 | ₩3,043 | ₩3,070 | -1.29% | 6.7천 |
|---|
| 2026.08.28 | ₩3,070 | ₩3,183 | ₩3,070 | ₩3,130 | +1.96% | 1.2만 |
|---|
| 2026.08.27 | ₩3,110 | ₩3,110 | ₩3,063 | ₩3,090 | -0.64% | 5천 |
|---|
| 2026.08.26 | ₩3,037 | ₩3,150 | ₩3,037 | ₩3,110 | +2.42% | 3.1만 |
|---|
| 2026.08.25 | ₩3,057 | ₩3,083 | ₩2,983 | ₩3,010 | -1.53% | 8천 |
|---|
| 2026.08.24 | ₩3,030 | ₩3,097 | ₩3,018 | ₩3,083 | +1.76% | 7.9천 |
|---|
| 2026.08.21 | ₩3,043 | ₩3,083 | ₩2,990 | ₩3,006 | -1.23% | 1.8만 |
|---|
| 2026.08.20 | ₩3,203 | ₩3,203 | ₩3,163 | ₩3,165 | -1.21% | 5.1천 |
|---|
| 2026.08.19 | ₩3,123 | ₩3,137 | ₩3,029 | ₩3,029 | -3.03% | 2만 |
|---|
| 2026.08.18 | ₩3,257 | ₩3,324 | ₩3,203 | ₩3,310 | +1.64% | 1.9만 |
|---|
| 2026.08.17 | ₩3,083 | ₩3,190 | ₩3,077 | ₩3,187 | +3.38% | 5.3천 |
|---|
| 2026.08.14 | ₩3,003 | ₩3,043 | ₩3,001 | ₩3,001 | -0.09% | 1.4천 |
|---|
| 2026.08.13 | ₩3,070 | ₩3,083 | ₩2,990 | ₩3,013 | -1.87% | 1.7만 |
|---|
| 2026.08.12 | ₩3,003 | ₩3,163 | ₩3,003 | ₩3,117 | +3.78% | 1.8만 |
|---|
| 2026.08.11 | ₩2,990 | ₩3,043 | ₩2,990 | ₩3,043 | +1.79% | 4.3천 |
|---|
| 2026.08.10 | ₩3,083 | ₩3,110 | ₩3,003 | ₩3,005 | -2.55% | 1.8만 |
|---|
| 2026.08.07 | ₩3,083 | ₩3,083 | ₩2,990 | ₩3,025 | -1.90% | 2.4만 |
|---|
| 2026.08.06 | ₩3,097 | ₩3,177 | ₩3,077 | ₩3,165 | +2.20% | 5.2천 |
|---|
| 2026.08.05 | ₩3,043 | ₩3,137 | ₩3,030 | ₩3,097 | +1.75% | 1.9만 |
|---|
| 2026.08.04 | ₩3,163 | ₩3,163 | ₩3,043 | ₩3,050 | -3.59% | 2.6만 |
|---|
| 2026.08.03 | ₩3,097 | ₩3,177 | ₩3,097 | ₩3,163 | +2.16% | 2.1천 |
|---|
| 2026.07.31 | ₩3,137 | ₩3,350 | ₩3,137 | ₩3,270 | +4.26% | 2.2만 |
|---|
| 2026.07.30 | ₩3,083 | ₩3,277 | ₩3,083 | ₩3,157 | +2.38% | 1.6만 |
|---|
| 2026.07.29 | ₩2,990 | ₩2,990 | ₩2,796 | ₩2,990 | 0.00% | 4.5만 |
|---|
| 2026.07.28 | ₩3,217 | ₩3,217 | ₩3,023 | ₩3,030 | -5.81% | 1.4만 |
|---|
| 2026.07.27 | ₩3,417 | ₩3,417 | ₩3,270 | ₩3,270 | -4.30% | 1만 |
|---|
| 2026.07.24 | ₩3,564 | ₩3,644 | ₩3,537 | ₩3,576 | +0.34% | 1.3만 |
|---|
| 2026.07.23 | ₩3,524 | ₩3,684 | ₩3,524 | ₩3,617 | +2.65% | 2.4만 |
|---|
| 2026.07.22 | ₩3,110 | ₩3,284 | ₩3,110 | ₩3,284 | +5.58% | 1.9천 |
|---|
| 2026.07.21 | ₩3,377 | ₩3,377 | ₩3,230 | ₩3,232 | -4.31% | 2.8만 |
|---|
| 2026.07.20 | ₩3,163 | ₩3,444 | ₩3,163 | ₩3,444 | +8.86% | 2.1만 |
|---|
| 2026.07.17 | ₩3,203 | ₩3,244 | ₩3,150 | ₩3,229 | +0.79% | 6천 |
|---|
| 2026.07.16 | ₩3,257 | ₩3,257 | ₩3,090 | ₩3,123 | -4.10% | 5.2만 |
|---|
| 2026.07.15 | ₩3,230 | ₩3,270 | ₩3,177 | ₩3,250 | +0.62% | 4만 |
|---|
| 2026.07.14 | ₩3,364 | ₩3,577 | ₩3,364 | ₩3,364 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩3,337 | ₩3,444 | ₩3,244 | ₩3,426 | +2.68% | 2만 |
|---|
| 2026.07.10 | ₩3,284 | ₩3,321 | ₩3,230 | ₩3,321 | +1.14% | 2.8만 |
|---|
| 2026.07.09 | ₩3,470 | ₩3,470 | ₩3,396 | ₩3,396 | -2.15% | 3.3천 |
|---|
| 2026.07.08 | ₩3,537 | ₩3,617 | ₩3,524 | ₩3,524 | -0.38% | 7천 |
|---|
| 2026.07.07 | ₩3,217 | ₩3,382 | ₩3,203 | ₩3,364 | +4.56% | 2.1만 |
|---|
| 2026.07.06 | ₩3,217 | ₩3,304 | ₩3,097 | ₩3,122 | -2.95% | 9.6천 |
|---|
| 2026.07.02 | ₩3,150 | ₩3,337 | ₩3,150 | ₩3,217 | +2.12% | 6.8천 |
|---|
| 2026.07.01 | ₩3,217 | ₩3,244 | ₩3,110 | ₩3,244 | +0.83% | 1.3만 |
|---|
| 2026.06.30 | ₩3,440 | ₩3,441 | ₩3,257 | ₩3,257 | -5.32% | 2.2천 |
|---|
| 2026.06.29 | ₩3,551 | ₩3,551 | ₩3,337 | ₩3,376 | -4.92% | 2.8만 |
|---|
| 2026.06.26 | ₩3,617 | ₩3,617 | ₩3,457 | ₩3,568 | -1.37% | 1만 |
|---|
| 2026.06.25 | ₩3,637 | ₩3,751 | ₩3,637 | ₩3,736 | +2.72% | 4.2천 |
|---|
| 2026.06.24 | ₩3,764 | ₩3,784 | ₩3,617 | ₩3,715 | -1.31% | 2.9만 |
|---|
| 2026.06.23 | ₩3,844 | ₩3,844 | ₩3,724 | ₩3,804 | -1.04% | 8.2천 |
|---|
| 2026.06.22 | ₩3,591 | ₩3,697 | ₩3,524 | ₩3,697 | +2.97% | 5.9천 |
|---|
| 2026.06.18 | ₩3,671 | ₩3,671 | ₩3,497 | ₩3,497 | -4.73% | 1.8만 |
|---|
| 2026.06.17 | ₩3,484 | ₩3,804 | ₩3,484 | ₩3,783 | +8.58% | 1.8만 |
|---|
| 2026.06.16 | ₩3,337 | ₩3,404 | ₩3,310 | ₩3,393 | +1.68% | 3천 |
|---|
| 2026.06.15 | ₩3,270 | ₩3,324 | ₩3,170 | ₩3,310 | +1.22% | 4만 |
|---|
| 2026.06.12 | ₩3,470 | ₩3,684 | ₩3,470 | ₩3,497 | +0.77% | 9.3만 |
|---|
| 2026.06.11 | ₩3,791 | ₩3,817 | ₩3,510 | ₩3,512 | -7.36% | 2.5만 |
|---|
| 2026.06.10 | ₩3,551 | ₩3,831 | ₩3,551 | ₩3,805 | +7.18% | 9.3천 |
|---|
| 2026.06.09 | ₩3,337 | ₩3,699 | ₩3,337 | ₩3,532 | +5.84% | 3.5만 |
|---|
| 2026.06.08 | ₩3,657 | ₩3,657 | ₩3,430 | ₩3,510 | -4.01% | 1.7만 |
|---|
| 2026.06.05 | ₩3,470 | ₩3,757 | ₩3,457 | ₩3,684 | +6.15% | 3.8만 |
|---|
| 2026.06.04 | ₩3,457 | ₩3,490 | ₩3,390 | ₩3,469 | +0.35% | 7.8천 |
|---|
| 2026.06.03 | ₩3,577 | ₩3,577 | ₩3,450 | ₩3,497 | -2.24% | 1.6만 |
|---|
| 2026.06.02 | ₩3,390 | ₩3,537 | ₩3,390 | ₩3,460 | +2.05% | 1.3만 |
|---|
| 2026.06.01 | ₩3,377 | ₩3,417 | ₩3,341 | ₩3,358 | -0.55% | 3.3천 |
|---|
| 2026.05.29 | ₩3,210 | ₩3,324 | ₩3,190 | ₩3,257 | +1.46% | 7.9천 |
|---|
| 2026.05.28 | ₩3,777 | ₩3,911 | ₩3,230 | ₩3,244 | -14.13% | 2.8만 |
|---|
| 2026.05.27 | ₩3,551 | ₩3,551 | ₩3,364 | ₩3,377 | -4.89% | 9.7천 |
|---|
| 2026.05.26 | ₩3,657 | ₩3,684 | ₩3,591 | ₩3,639 | -0.51% | 1.4만 |
|---|
| 2026.05.22 | ₩3,777 | ₩3,777 | ₩3,604 | ₩3,673 | -2.76% | 1.5만 |
|---|
| 2026.05.21 | ₩4,125 | ₩4,125 | ₩3,844 | ₩3,904 | -5.34% | 1.6만 |
|---|
| 2026.05.20 | ₩4,472 | ₩4,498 | ₩4,098 | ₩4,118 | -7.91% | 9.1천 |
|---|
| 2026.05.19 | ₩4,432 | ₩4,538 | ₩4,432 | ₩4,494 | +1.42% | 4.7천 |
|---|
| 2026.05.18 | ₩4,165 | ₩4,338 | ₩4,165 | ₩4,265 | +2.40% | 1.1만 |
|---|
| 2026.05.15 | ₩3,924 | ₩4,191 | ₩3,911 | ₩4,190 | +6.77% | 2.8만 |
|---|
| 2026.05.14 | ₩3,777 | ₩3,777 | ₩3,617 | ₩3,727 | -1.34% | 1.6만 |
|---|
| 2026.05.13 | ₩3,964 | ₩3,978 | ₩3,791 | ₩3,864 | -2.53% | 5.4천 |
|---|
| 2026.05.12 | ₩3,858 | ₩4,018 | ₩3,858 | ₩3,951 | +2.42% | 1.4만 |
|---|
| 2026.05.11 | ₩3,737 | ₩3,844 | ₩3,737 | ₩3,824 | +2.32% | 4.3천 |
|---|
| 2026.05.08 | ₩3,644 | ₩3,657 | ₩3,591 | ₩3,635 | -0.26% | 3.7천 |
|---|
| 2026.05.07 | ₩3,631 | ₩3,724 | ₩3,620 | ₩3,691 | +1.65% | 1.6만 |
|---|
| 2026.05.06 | ₩3,751 | ₩3,777 | ₩3,677 | ₩3,737 | -0.36% | 1.5만 |
|---|
| 2026.05.05 | ₩3,911 | ₩3,988 | ₩3,898 | ₩3,988 | +1.98% | 1.1만 |
|---|
| 2026.05.04 | ₩3,831 | ₩4,058 | ₩3,831 | ₩4,051 | +5.75% | 1.5만 |
|---|
| 2026.05.01 | ₩3,711 | ₩3,858 | ₩3,671 | ₩3,831 | +3.24% | 2.4만 |
|---|
| 2026.04.30 | ₩3,858 | ₩3,884 | ₩3,577 | ₩3,613 | -6.33% | 1.1만 |
|---|
| 2026.04.29 | ₩3,858 | ₩3,911 | ₩3,777 | ₩3,858 | 0.00% | 3.1만 |
|---|
| 2026.04.28 | ₩3,791 | ₩3,844 | ₩3,768 | ₩3,777 | -0.35% | 7.1천 |
|---|
| 2026.04.27 | ₩3,724 | ₩3,724 | ₩3,677 | ₩3,699 | -0.68% | 5.2천 |
|---|
| 2026.04.24 | ₩3,724 | ₩3,764 | ₩3,671 | ₩3,671 | -1.43% | 1.3만 |
|---|
| 2026.04.23 | ₩3,537 | ₩3,684 | ₩3,497 | ₩3,657 | +3.40% | 2만 |
|---|
| 2026.04.22 | ₩3,404 | ₩3,484 | ₩3,404 | ₩3,457 | +1.57% | 3.7만 |
|---|
| 2026.04.21 | ₩3,404 | ₩3,510 | ₩3,324 | ₩3,484 | +2.35% | 3.4만 |
|---|
| 2026.04.20 | ₩3,470 | ₩3,484 | ₩3,429 | ₩3,429 | -1.19% | 1.3만 |
|---|
| 2026.04.17 | ₩3,497 | ₩3,510 | ₩3,310 | ₩3,397 | -2.86% | 4.3만 |
|---|
| 2026.04.16 | ₩3,679 | ₩3,831 | ₩3,679 | ₩3,784 | +2.87% | 1.8만 |
|---|
| 2026.04.15 | ₩3,764 | ₩3,764 | ₩3,671 | ₩3,724 | -1.06% | 1.2만 |
|---|
| 2026.04.14 | ₩3,831 | ₩3,831 | ₩3,697 | ₩3,737 | -2.44% | 6.5만 |
|---|
| 2026.04.13 | ₩4,245 | ₩4,245 | ₩3,878 | ₩3,878 | -8.65% | 9천 |
|---|
| 2026.04.10 | ₩4,111 | ₩4,178 | ₩4,084 | ₩4,151 | +0.97% | 3.3만 |
|---|
| 2026.04.09 | ₩4,351 | ₩4,418 | ₩4,125 | ₩4,175 | -4.05% | 5.3천 |
|---|
| 2026.04.08 | ₩4,111 | ₩4,278 | ₩4,058 | ₩4,231 | +2.92% | 1.7만 |
|---|
| 2026.04.07 | ₩4,712 | ₩4,872 | ₩4,694 | ₩4,694 | -0.37% | 1.4만 |
|---|
| 2026.04.06 | ₩4,632 | ₩4,672 | ₩4,565 | ₩4,572 | -1.30% | 1.3만 |
|---|
| 2026.04.02 | ₩4,752 | ₩4,772 | ₩4,458 | ₩4,590 | -3.40% | 1.4만 |
|---|
| 2026.04.01 | ₩4,418 | ₩4,578 | ₩4,405 | ₩4,477 | +1.33% | 1.5만 |
|---|
| 2026.03.31 | ₩4,939 | ₩4,939 | ₩4,538 | ₩4,561 | -7.65% | 5.4만 |
|---|
| 2026.03.30 | ₩4,832 | ₩5,166 | ₩4,832 | ₩5,070 | +4.92% | 2.4만 |
|---|
| 2026.03.27 | ₩4,725 | ₩4,980 | ₩4,725 | ₩4,943 | +4.60% | 3.8만 |
|---|
| 2026.03.26 | ₩4,648 | ₩4,712 | ₩4,525 | ₩4,678 | +0.66% | 1.1만 |
|---|
| 2026.03.25 | ₩4,512 | ₩4,605 | ₩4,378 | ₩4,524 | +0.27% | 6.7만 |
|---|
| 2026.03.24 | ₩4,765 | ₩4,772 | ₩4,618 | ₩4,618 | -3.08% | 3.6만 |
|---|
| 2026.03.23 | ₩4,912 | ₩4,912 | ₩4,545 | ₩4,672 | -4.89% | 6.3만 |
|---|
| 2026.03.20 | ₩4,925 | ₩5,379 | ₩4,925 | ₩5,306 | +7.72% | 5만 |
|---|
| 2026.03.19 | ₩4,939 | ₩5,119 | ₩4,859 | ₩4,885 | -1.08% | 2만 |
|---|
| 2026.03.18 | ₩4,658 | ₩4,899 | ₩4,618 | ₩4,891 | +4.99% | 8.5천 |
|---|
| 2026.03.17 | ₩4,538 | ₩4,605 | ₩4,472 | ₩4,581 | +0.94% | 3.3만 |
|---|
| 2026.03.16 | ₩4,665 | ₩4,739 | ₩4,592 | ₩4,718 | +1.14% | 7.1만 |
|---|
| 2026.03.13 | ₩4,565 | ₩4,832 | ₩4,565 | ₩4,799 | +5.12% | 2.7만 |
|---|
| 2026.03.12 | ₩4,378 | ₩4,652 | ₩4,351 | ₩4,652 | +6.25% | 14.9만 |
|---|
| 2026.03.11 | ₩4,111 | ₩4,317 | ₩4,084 | ₩4,218 | +2.60% | 2.1만 |
|---|
| 2026.03.10 | ₩4,111 | ₩4,226 | ₩4,018 | ₩4,226 | +2.79% | 2만 |
|---|
| 2026.03.09 | ₩4,538 | ₩4,672 | ₩4,230 | ₩4,230 | -6.79% | 3.2만 |
|---|
| 2026.03.06 | ₩4,338 | ₩4,458 | ₩4,271 | ₩4,334 | -0.09% | 3.3만 |
|---|
| 2026.03.05 | ₩4,178 | ₩4,285 | ₩4,138 | ₩4,149 | -0.70% | 2.1만 |
|---|
| 2026.03.04 | ₩4,151 | ₩4,151 | ₩4,031 | ₩4,108 | -1.03% | 2.1만 |
|---|
| 2026.03.03 | ₩4,271 | ₩4,458 | ₩4,125 | ₩4,190 | -1.91% | 4.6만 |
|---|
| 2026.03.02 | ₩4,031 | ₩4,098 | ₩3,978 | ₩3,978 | -1.32% | 2.7만 |
|---|
| 2026.02.27 | ₩3,817 | ₩3,890 | ₩3,791 | ₩3,791 | -0.70% | 1.4만 |
|---|
| 2026.02.26 | ₩3,724 | ₩3,817 | ₩3,657 | ₩3,697 | -0.72% | 8.8천 |
|---|
| 2026.02.25 | ₩3,764 | ₩3,844 | ₩3,764 | ₩3,791 | +0.71% | 8.7천 |
|---|
| 2026.02.24 | ₩3,871 | ₩3,871 | ₩3,724 | ₩3,797 | -1.90% | 1.6만 |
|---|
| 2026.02.23 | ₩3,817 | ₩4,058 | ₩3,813 | ₩3,964 | +3.85% | 3.6만 |
|---|
| 2026.02.20 | ₩3,844 | ₩3,864 | ₩3,748 | ₩3,748 | -2.50% | 8.5천 |
|---|
| 2026.02.19 | ₩3,757 | ₩3,878 | ₩3,711 | ₩3,767 | +0.25% | 2.9만 |
|---|
| 2026.02.18 | ₩3,577 | ₩3,577 | ₩3,470 | ₩3,572 | -0.15% | 1만 |
|---|
| 2026.02.17 | ₩3,457 | ₩3,677 | ₩3,457 | ₩3,620 | +4.71% | 1.4만 |
|---|
| 2026.02.13 | ₩3,364 | ₩3,477 | ₩3,317 | ₩3,422 | +1.75% | 5만 |
|---|
| 2026.02.12 | ₩3,470 | ₩3,697 | ₩3,390 | ₩3,644 | +5.00% | 1.7만 |
|---|
| 2026.02.11 | ₩3,404 | ₩3,604 | ₩3,404 | ₩3,500 | +2.82% | 6천 |
|---|
| 2026.02.10 | ₩3,464 | ₩3,502 | ₩3,350 | ₩3,502 | +1.12% | 3.7천 |
|---|
| 2026.02.09 | ₩3,551 | ₩3,564 | ₩3,484 | ₩3,510 | -1.13% | 1.5만 |
|---|
| 2026.02.06 | ₩3,737 | ₩3,737 | ₩3,444 | ₩3,458 | -7.46% | 1.4만 |
|---|
| 2026.02.05 | ₩3,623 | ₩3,751 | ₩3,617 | ₩3,737 | +3.17% | 7.4만 |
|---|
| 2026.02.04 | ₩3,412 | ₩3,528 | ₩3,390 | ₩3,441 | +0.86% | 2.2만 |
|---|
| 2026.02.03 | ₩3,430 | ₩3,557 | ₩3,364 | ₩3,488 | +1.67% | 8.6천 |
|---|
| 2026.02.02 | ₩3,497 | ₩3,524 | ₩3,457 | ₩3,497 | 0.00% | 8.2천 |
|---|
| 2026.01.30 | ₩3,430 | ₩3,484 | ₩3,430 | ₩3,484 | +1.56% | 1.7만 |
|---|
| 2026.01.29 | ₩3,230 | ₩3,385 | ₩3,203 | ₩3,350 | +3.72% | 3.5만 |
|---|
| 2026.01.28 | ₩3,177 | ₩3,404 | ₩3,157 | ₩3,321 | +4.54% | 5.5만 |
|---|
| 2026.01.27 | ₩3,257 | ₩3,270 | ₩3,117 | ₩3,117 | -4.30% | 2.6만 |
|---|
| 2026.01.26 | ₩3,177 | ₩3,257 | ₩3,163 | ₩3,257 | +2.52% | 9.8천 |
|---|
| 2026.01.23 | ₩3,131 | ₩3,237 | ₩3,131 | ₩3,208 | +2.43% | 1.3만 |
|---|
| 2026.01.22 | ₩3,137 | ₩3,137 | ₩3,083 | ₩3,103 | -1.06% | 9.3천 |
|---|
| 2026.01.21 | ₩3,417 | ₩3,417 | ₩3,163 | ₩3,175 | -7.07% | 2.3만 |
|---|
| 2026.01.20 | ₩3,564 | ₩3,604 | ₩3,510 | ₩3,559 | -0.15% | 2.1만 |
|---|
| 2026.01.16 | ₩3,337 | ₩3,357 | ₩3,297 | ₩3,357 | +0.60% | 3.9천 |
|---|
| 2026.01.15 | ₩3,270 | ₩3,297 | ₩3,230 | ₩3,297 | +0.82% | 1.2만 |
|---|
| 2026.01.14 | ₩3,203 | ₩3,310 | ₩3,177 | ₩3,272 | +2.12% | 4.3만 |
|---|
| 2026.01.13 | ₩3,137 | ₩3,217 | ₩3,137 | ₩3,150 | +0.43% | 1.5만 |
|---|
| 2026.01.12 | ₩3,143 | ₩3,143 | ₩3,097 | ₩3,123 | -0.64% | 5.7천 |
|---|
| 2026.01.09 | ₩3,150 | ₩3,230 | ₩3,117 | ₩3,117 | -1.06% | 1.6만 |
|---|
| 2026.01.08 | ₩3,257 | ₩3,257 | ₩3,137 | ₩3,216 | -1.27% | 5.1천 |
|---|
| 2026.01.07 | ₩3,364 | ₩3,404 | ₩3,345 | ₩3,357 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩3,430 | ₩3,551 | ₩3,404 | ₩3,404 | -0.78% | 1.4만 |
|---|
| 2026.01.05 | ₩3,644 | ₩3,644 | ₩3,377 | ₩3,421 | -6.12% | 1.4만 |
|---|
| 2026.01.02 | ₩3,557 | ₩3,737 | ₩3,551 | ₩3,645 | +2.48% | 2.4만 |
|---|
| 2025.12.31 | ₩3,537 | ₩3,604 | ₩3,531 | ₩3,591 | +1.51% | 2.7만 |
|---|
| 2025.12.30 | ₩3,424 | ₩3,484 | ₩3,417 | ₩3,484 | +1.75% | 2천 |
|---|
| 2025.12.29 | ₩3,310 | ₩3,390 | ₩3,310 | ₩3,390 | +2.42% | 1.2만 |
|---|
| 2025.12.26 | ₩3,230 | ₩3,284 | ₩3,230 | ₩3,264 | +1.03% | 1.4만 |
|---|
| 2025.12.24 | ₩3,264 | ₩3,264 | ₩3,203 | ₩3,203 | -1.84% | 1천 |
|---|
| 2025.12.23 | ₩3,257 | ₩3,270 | ₩3,244 | ₩3,261 | +0.12% | 1.1만 |
|---|
| 2025.12.22 | ₩3,123 | ₩3,230 | ₩3,110 | ₩3,230 | +3.42% | 1.3만 |
|---|
| 2025.12.19 | ₩3,150 | ₩3,150 | ₩3,110 | ₩3,150 | 0.00% | 1만 |
|---|
| 2025.12.18 | ₩3,404 | ₩3,404 | ₩3,203 | ₩3,230 | -5.10% | 1.3만 |
|---|
| 2025.12.17 | ₩3,244 | ₩3,430 | ₩3,244 | ₩3,430 | +5.76% | 1.8만 |
|---|
| 2025.12.16 | ₩3,230 | ₩3,324 | ₩3,190 | ₩3,250 | +0.62% | 4.1만 |
|---|
| 2025.12.15 | ₩3,137 | ₩3,233 | ₩3,130 | ₩3,233 | +3.06% | 9.2천 |
|---|
| 2025.12.12 | ₩3,110 | ₩3,258 | ₩3,057 | ₩3,258 | +4.76% | 2.2만 |
|---|
| 2025.12.11 | ₩3,273 | ₩3,337 | ₩3,257 | ₩3,266 | -0.20% | 1.2만 |
|---|
| 2025.12.10 | ₩3,510 | ₩3,510 | ₩3,177 | ₩3,253 | -7.34% | 3.4만 |
|---|
| 2025.12.09 | ₩3,497 | ₩3,497 | ₩3,436 | ₩3,473 | -0.69% | 7.2천 |
|---|
| 2025.12.08 | ₩3,457 | ₩3,457 | ₩3,390 | ₩3,422 | -1.00% | 5.9천 |
|---|
| 2025.12.05 | ₩3,400 | ₩3,469 | ₩3,360 | ₩3,461 | +1.81% | 2.8만 |
|---|
| 2025.12.04 | ₩3,497 | ₩3,551 | ₩3,470 | ₩3,470 | -0.76% | 1.4만 |
|---|
| 2025.12.03 | ₩3,737 | ₩3,737 | ₩3,537 | ₩3,571 | -4.46% | 3.3만 |
|---|
| 2025.12.02 | ₩3,836 | ₩3,856 | ₩3,739 | ₩3,764 | -1.88% | 1.5만 |
|---|
| 2025.12.01 | ₩3,967 | ₩4,004 | ₩3,882 | ₩3,951 | -0.40% | 1.1만 |
|---|
| 2025.11.28 | ₩3,831 | ₩3,831 | ₩3,707 | ₩3,751 | -2.09% | 1.4만 |
|---|
| 2025.11.26 | ₩4,004 | ₩4,004 | ₩3,859 | ₩3,900 | -2.60% | 1.2만 |
|---|
| 2025.11.25 | ₩4,351 | ₩4,351 | ₩4,031 | ₩4,031 | -7.36% | 1.8만 |
|---|
| 2025.11.24 | ₩4,458 | ₩4,578 | ₩4,345 | ₩4,366 | -2.07% | 2.4만 |
|---|
| 2025.11.21 | ₩4,801 | ₩4,912 | ₩4,498 | ₩4,650 | -3.14% | 4.8만 |
|---|
| 2025.11.20 | ₩4,445 | ₩4,971 | ₩4,378 | ₩4,971 | +11.83% | 9.8천 |
|---|
| 2025.11.19 | ₩4,645 | ₩4,752 | ₩4,552 | ₩4,656 | +0.23% | 1.7만 |
|---|
| 2025.11.18 | ₩4,739 | ₩4,831 | ₩4,644 | ₩4,662 | -1.61% | 2만 |
|---|
| 2025.11.17 | ₩4,512 | ₩4,718 | ₩4,445 | ₩4,685 | +3.85% | 9.1만 |
|---|
| 2025.11.14 | ₩4,465 | ₩4,465 | ₩4,258 | ₩4,419 | -1.02% | 1.3만 |
|---|
| 2025.11.13 | ₩3,991 | ₩4,271 | ₩3,978 | ₩4,235 | +6.12% | 1.9만 |
|---|
| 2025.11.12 | ₩3,951 | ₩4,031 | ₩3,831 | ₩3,955 | +0.10% | 5.2천 |
|---|
| 2025.11.11 | ₩4,111 | ₩4,111 | ₩4,071 | ₩4,071 | -0.97% | 5.9천 |
|---|
| 2025.11.10 | ₩4,271 | ₩4,325 | ₩4,098 | ₩4,126 | -3.41% | 1.3만 |
|---|
| 2025.11.07 | ₩4,618 | ₩4,633 | ₩4,365 | ₩4,383 | -5.09% | 5.6만 |
|---|
| 2025.11.06 | ₩4,338 | ₩4,593 | ₩4,271 | ₩4,545 | +4.77% | 4.3만 |
|---|
| 2025.11.05 | ₩4,472 | ₩4,472 | ₩4,098 | ₩4,199 | -6.09% | 2.1만 |
|---|
| 2025.11.04 | ₩4,565 | ₩4,725 | ₩4,525 | ₩4,725 | +3.51% | 3.7만 |
|---|
| 2025.11.03 | ₩4,365 | ₩4,525 | ₩4,365 | ₩4,391 | +0.61% | 3.8만 |
|---|
| 2025.10.31 | ₩4,432 | ₩4,498 | ₩4,370 | ₩4,370 | -1.39% | 4만 |
|---|
| 2025.10.30 | ₩4,325 | ₩4,512 | ₩4,271 | ₩4,512 | +4.32% | 4.3만 |
|---|
| 2025.10.29 | ₩3,872 | ₩4,023 | ₩3,804 | ₩4,004 | +3.41% | 1.6만 |
|---|
| 2025.10.28 | ₩3,844 | ₩3,924 | ₩3,817 | ₩3,844 | 0.00% | 1.8만 |
|---|
| 2025.10.27 | ₩3,858 | ₩3,938 | ₩3,851 | ₩3,931 | +1.90% | 1.6만 |
|---|
| 2025.10.24 | ₩3,951 | ₩3,951 | ₩3,884 | ₩3,951 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩4,338 | ₩4,351 | ₩4,111 | ₩4,125 | -4.92% | 3.9만 |
|---|
| 2025.10.22 | ₩3,938 | ₩4,285 | ₩3,938 | ₩4,151 | +5.42% | 2.3만 |
|---|
| 2025.10.21 | ₩4,138 | ₩4,138 | ₩3,858 | ₩3,890 | -6.00% | 3.5만 |
|---|
| 2025.10.20 | ₩4,271 | ₩4,385 | ₩4,245 | ₩4,245 | -0.62% | 2.3만 |
|---|
| 2025.10.17 | ₩4,391 | ₩4,391 | ₩4,286 | ₩4,325 | -1.52% | 9.3만 |
|---|
| 2025.10.16 | ₩4,191 | ₩4,441 | ₩4,191 | ₩4,405 | +5.10% | 3.4만 |
|---|
| 2025.10.15 | ₩4,218 | ₩4,258 | ₩4,111 | ₩4,206 | -0.28% | 1.7만 |
|---|
| 2025.10.14 | ₩4,592 | ₩4,658 | ₩4,237 | ₩4,294 | -6.48% | 10.3만 |
|---|
| 2025.10.13 | ₩4,578 | ₩4,578 | ₩4,418 | ₩4,425 | -3.35% | 2.4만 |
|---|
| 2025.10.10 | ₩4,311 | ₩4,697 | ₩4,298 | ₩4,658 | +8.05% | 2.3만 |
|---|