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 | ₩3,807 | ₩3,861 | ₩3,807 | ₩3,834 | +0.70% | 1.2천 |
| 2026.10.08 | ₩3,994 | ₩3,994 | ₩3,847 | ₩3,847 | -3.68% | 4천 |
| 2026.10.07 | ₩3,901 | ₩3,954 | ₩3,901 | ₩3,948 | +1.20% | 2.5천 |
| 2026.10.06 | ₩3,767 | ₩3,847 | ₩3,761 | ₩3,794 | +0.71% | 6천 |
| 2026.10.05 | ₩3,941 | ₩3,948 | ₩3,876 | ₩3,898 | -1.08% | 1.3만 |
| 2026.10.02 | ₩3,874 | ₩3,981 | ₩3,861 | ₩3,966 | +2.38% | 1.1만 |
| 2026.10.01 | ₩4,088 | ₩4,195 | ₩3,954 | ₩3,956 | -3.24% | 4.3만 |
| 2026.09.30 | ₩3,941 | ₩4,048 | ₩3,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,034 |
| +2.37% |
| 2.3만 |
| 2026.09.29 | ₩3,847 | ₩3,941 | ₩3,807 | ₩3,888 | +1.04% | 1.5만 |
|---|
| 2026.09.28 | ₩3,687 | ₩3,874 | ₩3,687 | ₩3,861 | +4.71% | 3.1만 |
|---|
| 2026.09.25 | ₩3,647 | ₩3,674 | ₩3,567 | ₩3,608 | -1.06% | 3.6천 |
|---|
| 2026.09.24 | ₩3,614 | ₩3,721 | ₩3,600 | ₩3,676 | +1.74% | 2만 |
|---|
| 2026.09.23 | ₩3,680 | ₩3,687 | ₩3,580 | ₩3,620 | -1.63% | 1.3만 |
|---|
| 2026.09.22 | ₩3,420 | ₩3,513 | ₩3,420 | ₩3,513 | +2.73% | 2.4천 |
|---|
| 2026.09.21 | ₩3,527 | ₩3,555 | ₩3,473 | ₩3,555 | +0.80% | 1.5만 |
|---|
| 2026.09.18 | ₩3,540 | ₩3,674 | ₩3,540 | ₩3,644 | +2.94% | 3.7만 |
|---|
| 2026.09.17 | ₩3,353 | ₩3,473 | ₩3,313 | ₩3,472 | +3.55% | 2.7만 |
|---|
| 2026.09.16 | ₩3,427 | ₩3,594 | ₩3,407 | ₩3,540 | +3.31% | 9.5천 |
|---|
| 2026.09.15 | ₩3,300 | ₩3,433 | ₩3,300 | ₩3,433 | +4.05% | 7.5천 |
|---|
| 2026.09.14 | ₩3,220 | ₩3,260 | ₩3,186 | ₩3,186 | -1.04% | 2.1천 |
|---|
| 2026.09.11 | ₩3,153 | ₩3,240 | ₩3,113 | ₩3,226 | +2.33% | 2.2만 |
|---|
| 2026.09.10 | ₩3,300 | ₩3,300 | ₩3,220 | ₩3,273 | -0.81% | 1.5만 |
|---|
| 2026.09.09 | ₩3,153 | ₩3,232 | ₩3,139 | ₩3,226 | +2.33% | 7.4천 |
|---|
| 2026.09.08 | ₩3,073 | ₩3,139 | ₩3,073 | ₩3,119 | +1.52% | 5.3만 |
|---|
| 2026.09.04 | ₩3,059 | ₩3,099 | ₩3,006 | ₩3,012 | -1.53% | 1.9만 |
|---|
| 2026.09.03 | ₩3,059 | ₩3,059 | ₩2,972 | ₩3,012 | -1.53% | 1.9만 |
|---|
| 2026.09.02 | ₩3,233 | ₩3,233 | ₩3,153 | ₩3,162 | -2.19% | 1.4만 |
|---|
| 2026.09.01 | ₩3,153 | ₩3,246 | ₩3,153 | ₩3,232 | +2.50% | 3.3만 |
|---|
| 2026.08.31 | ₩3,113 | ₩3,113 | ₩3,046 | ₩3,073 | -1.29% | 6.7천 |
|---|
| 2026.08.28 | ₩3,073 | ₩3,186 | ₩3,073 | ₩3,133 | +1.96% | 1.2만 |
|---|
| 2026.08.27 | ₩3,113 | ₩3,113 | ₩3,066 | ₩3,093 | -0.64% | 5천 |
|---|
| 2026.08.26 | ₩3,039 | ₩3,153 | ₩3,039 | ₩3,113 | +2.42% | 3.1만 |
|---|
| 2026.08.25 | ₩3,059 | ₩3,086 | ₩2,986 | ₩3,012 | -1.53% | 8천 |
|---|
| 2026.08.24 | ₩3,033 | ₩3,099 | ₩3,021 | ₩3,086 | +1.76% | 7.9천 |
|---|
| 2026.08.21 | ₩3,046 | ₩3,086 | ₩2,992 | ₩3,008 | -1.23% | 1.8만 |
|---|
| 2026.08.20 | ₩3,206 | ₩3,206 | ₩3,166 | ₩3,167 | -1.21% | 5.1천 |
|---|
| 2026.08.19 | ₩3,126 | ₩3,139 | ₩3,031 | ₩3,031 | -3.03% | 2만 |
|---|
| 2026.08.18 | ₩3,260 | ₩3,326 | ₩3,206 | ₩3,313 | +1.64% | 1.9만 |
|---|
| 2026.08.17 | ₩3,086 | ₩3,193 | ₩3,079 | ₩3,190 | +3.38% | 5.3천 |
|---|
| 2026.08.14 | ₩3,006 | ₩3,046 | ₩3,003 | ₩3,003 | -0.09% | 1.4천 |
|---|
| 2026.08.13 | ₩3,073 | ₩3,086 | ₩2,992 | ₩3,015 | -1.87% | 1.7만 |
|---|
| 2026.08.12 | ₩3,006 | ₩3,166 | ₩3,006 | ₩3,119 | +3.78% | 1.8만 |
|---|
| 2026.08.11 | ₩2,992 | ₩3,046 | ₩2,992 | ₩3,046 | +1.79% | 4.3천 |
|---|
| 2026.08.10 | ₩3,086 | ₩3,113 | ₩3,006 | ₩3,007 | -2.55% | 1.8만 |
|---|
| 2026.08.07 | ₩3,086 | ₩3,086 | ₩2,992 | ₩3,027 | -1.90% | 2.4만 |
|---|
| 2026.08.06 | ₩3,099 | ₩3,179 | ₩3,079 | ₩3,167 | +2.20% | 5.2천 |
|---|
| 2026.08.05 | ₩3,046 | ₩3,139 | ₩3,033 | ₩3,099 | +1.75% | 1.9만 |
|---|
| 2026.08.04 | ₩3,166 | ₩3,166 | ₩3,046 | ₩3,053 | -3.59% | 2.6만 |
|---|
| 2026.08.03 | ₩3,099 | ₩3,179 | ₩3,099 | ₩3,166 | +2.16% | 2.1천 |
|---|
| 2026.07.31 | ₩3,139 | ₩3,353 | ₩3,139 | ₩3,273 | +4.26% | 2.2만 |
|---|
| 2026.07.30 | ₩3,086 | ₩3,280 | ₩3,086 | ₩3,159 | +2.38% | 1.6만 |
|---|
| 2026.07.29 | ₩2,992 | ₩2,992 | ₩2,799 | ₩2,992 | 0.00% | 4.5만 |
|---|
| 2026.07.28 | ₩3,220 | ₩3,220 | ₩3,026 | ₩3,033 | -5.81% | 1.4만 |
|---|
| 2026.07.27 | ₩3,420 | ₩3,420 | ₩3,273 | ₩3,273 | -4.30% | 1만 |
|---|
| 2026.07.24 | ₩3,567 | ₩3,647 | ₩3,540 | ₩3,579 | +0.34% | 1.3만 |
|---|
| 2026.07.23 | ₩3,527 | ₩3,687 | ₩3,527 | ₩3,620 | +2.65% | 2.4만 |
|---|
| 2026.07.22 | ₩3,113 | ₩3,286 | ₩3,113 | ₩3,286 | +5.58% | 1.9천 |
|---|
| 2026.07.21 | ₩3,380 | ₩3,380 | ₩3,233 | ₩3,234 | -4.31% | 2.8만 |
|---|
| 2026.07.20 | ₩3,166 | ₩3,447 | ₩3,166 | ₩3,447 | +8.86% | 2.1만 |
|---|
| 2026.07.17 | ₩3,206 | ₩3,246 | ₩3,153 | ₩3,232 | +0.79% | 6천 |
|---|
| 2026.07.16 | ₩3,260 | ₩3,260 | ₩3,093 | ₩3,126 | -4.10% | 5.2만 |
|---|
| 2026.07.15 | ₩3,233 | ₩3,273 | ₩3,179 | ₩3,253 | +0.62% | 4만 |
|---|
| 2026.07.14 | ₩3,367 | ₩3,580 | ₩3,367 | ₩3,367 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩3,340 | ₩3,447 | ₩3,246 | ₩3,429 | +2.68% | 2만 |
|---|
| 2026.07.10 | ₩3,286 | ₩3,324 | ₩3,233 | ₩3,324 | +1.14% | 2.8만 |
|---|
| 2026.07.09 | ₩3,473 | ₩3,473 | ₩3,399 | ₩3,399 | -2.15% | 3.3천 |
|---|
| 2026.07.08 | ₩3,540 | ₩3,620 | ₩3,527 | ₩3,527 | -0.38% | 7천 |
|---|
| 2026.07.07 | ₩3,220 | ₩3,385 | ₩3,206 | ₩3,367 | +4.56% | 2.1만 |
|---|
| 2026.07.06 | ₩3,220 | ₩3,306 | ₩3,099 | ₩3,125 | -2.95% | 9.6천 |
|---|
| 2026.07.02 | ₩3,153 | ₩3,340 | ₩3,153 | ₩3,220 | +2.12% | 6.8천 |
|---|
| 2026.07.01 | ₩3,220 | ₩3,246 | ₩3,113 | ₩3,246 | +0.83% | 1.3만 |
|---|
| 2026.06.30 | ₩3,443 | ₩3,444 | ₩3,260 | ₩3,260 | -5.32% | 2.2천 |
|---|
| 2026.06.29 | ₩3,554 | ₩3,554 | ₩3,340 | ₩3,379 | -4.92% | 2.8만 |
|---|
| 2026.06.26 | ₩3,620 | ₩3,620 | ₩3,460 | ₩3,571 | -1.37% | 1만 |
|---|
| 2026.06.25 | ₩3,640 | ₩3,754 | ₩3,640 | ₩3,739 | +2.72% | 4.2천 |
|---|
| 2026.06.24 | ₩3,767 | ₩3,787 | ₩3,620 | ₩3,718 | -1.31% | 2.9만 |
|---|
| 2026.06.23 | ₩3,847 | ₩3,847 | ₩3,727 | ₩3,807 | -1.04% | 8.2천 |
|---|
| 2026.06.22 | ₩3,594 | ₩3,700 | ₩3,527 | ₩3,700 | +2.97% | 5.9천 |
|---|
| 2026.06.18 | ₩3,674 | ₩3,674 | ₩3,500 | ₩3,500 | -4.73% | 1.8만 |
|---|
| 2026.06.17 | ₩3,487 | ₩3,807 | ₩3,487 | ₩3,786 | +8.58% | 1.8만 |
|---|
| 2026.06.16 | ₩3,340 | ₩3,407 | ₩3,313 | ₩3,396 | +1.68% | 3천 |
|---|
| 2026.06.15 | ₩3,273 | ₩3,326 | ₩3,173 | ₩3,313 | +1.22% | 4만 |
|---|
| 2026.06.12 | ₩3,473 | ₩3,687 | ₩3,473 | ₩3,500 | +0.77% | 9.3만 |
|---|
| 2026.06.11 | ₩3,794 | ₩3,821 | ₩3,513 | ₩3,515 | -7.36% | 2.5만 |
|---|
| 2026.06.10 | ₩3,554 | ₩3,834 | ₩3,554 | ₩3,809 | +7.18% | 9.3천 |
|---|
| 2026.06.09 | ₩3,340 | ₩3,702 | ₩3,340 | ₩3,535 | +5.84% | 3.5만 |
|---|
| 2026.06.08 | ₩3,660 | ₩3,660 | ₩3,433 | ₩3,513 | -4.01% | 1.7만 |
|---|
| 2026.06.05 | ₩3,473 | ₩3,761 | ₩3,460 | ₩3,687 | +6.15% | 3.8만 |
|---|
| 2026.06.04 | ₩3,460 | ₩3,493 | ₩3,393 | ₩3,472 | +0.35% | 7.8천 |
|---|
| 2026.06.03 | ₩3,580 | ₩3,580 | ₩3,453 | ₩3,500 | -2.24% | 1.6만 |
|---|
| 2026.06.02 | ₩3,393 | ₩3,540 | ₩3,393 | ₩3,463 | +2.05% | 1.3만 |
|---|
| 2026.06.01 | ₩3,380 | ₩3,420 | ₩3,344 | ₩3,361 | -0.55% | 3.3천 |
|---|
| 2026.05.29 | ₩3,213 | ₩3,326 | ₩3,193 | ₩3,260 | +1.46% | 7.9천 |
|---|
| 2026.05.28 | ₩3,781 | ₩3,914 | ₩3,233 | ₩3,246 | -14.13% | 2.8만 |
|---|
| 2026.05.27 | ₩3,554 | ₩3,554 | ₩3,367 | ₩3,380 | -4.89% | 9.7천 |
|---|
| 2026.05.26 | ₩3,660 | ₩3,687 | ₩3,594 | ₩3,642 | -0.51% | 1.4만 |
|---|
| 2026.05.22 | ₩3,781 | ₩3,781 | ₩3,607 | ₩3,676 | -2.76% | 1.5만 |
|---|
| 2026.05.21 | ₩4,128 | ₩4,128 | ₩3,847 | ₩3,908 | -5.34% | 1.6만 |
|---|
| 2026.05.20 | ₩4,475 | ₩4,502 | ₩4,101 | ₩4,121 | -7.91% | 9.1천 |
|---|
| 2026.05.19 | ₩4,435 | ₩4,542 | ₩4,435 | ₩4,498 | +1.42% | 4.7천 |
|---|
| 2026.05.18 | ₩4,168 | ₩4,342 | ₩4,168 | ₩4,268 | +2.40% | 1.1만 |
|---|
| 2026.05.15 | ₩3,928 | ₩4,195 | ₩3,914 | ₩4,193 | +6.77% | 2.8만 |
|---|
| 2026.05.14 | ₩3,781 | ₩3,781 | ₩3,620 | ₩3,730 | -1.34% | 1.6만 |
|---|
| 2026.05.13 | ₩3,968 | ₩3,981 | ₩3,794 | ₩3,867 | -2.53% | 5.4천 |
|---|
| 2026.05.12 | ₩3,861 | ₩4,021 | ₩3,861 | ₩3,954 | +2.42% | 1.4만 |
|---|
| 2026.05.11 | ₩3,741 | ₩3,847 | ₩3,741 | ₩3,827 | +2.32% | 4.3천 |
|---|
| 2026.05.08 | ₩3,647 | ₩3,660 | ₩3,594 | ₩3,638 | -0.26% | 3.7천 |
|---|
| 2026.05.07 | ₩3,634 | ₩3,727 | ₩3,623 | ₩3,694 | +1.65% | 1.6만 |
|---|
| 2026.05.06 | ₩3,754 | ₩3,781 | ₩3,680 | ₩3,741 | -0.36% | 1.5만 |
|---|
| 2026.05.05 | ₩3,914 | ₩3,992 | ₩3,901 | ₩3,992 | +1.98% | 1.1만 |
|---|
| 2026.05.04 | ₩3,834 | ₩4,061 | ₩3,834 | ₩4,055 | +5.75% | 1.5만 |
|---|
| 2026.05.01 | ₩3,714 | ₩3,861 | ₩3,674 | ₩3,834 | +3.24% | 2.4만 |
|---|
| 2026.04.30 | ₩3,861 | ₩3,888 | ₩3,580 | ₩3,616 | -6.33% | 1.1만 |
|---|
| 2026.04.29 | ₩3,861 | ₩3,914 | ₩3,781 | ₩3,861 | 0.00% | 3.1만 |
|---|
| 2026.04.28 | ₩3,794 | ₩3,847 | ₩3,771 | ₩3,781 | -0.35% | 7.1천 |
|---|
| 2026.04.27 | ₩3,727 | ₩3,727 | ₩3,680 | ₩3,702 | -0.68% | 5.2천 |
|---|
| 2026.04.24 | ₩3,727 | ₩3,767 | ₩3,674 | ₩3,674 | -1.43% | 1.3만 |
|---|
| 2026.04.23 | ₩3,540 | ₩3,687 | ₩3,500 | ₩3,660 | +3.40% | 2만 |
|---|
| 2026.04.22 | ₩3,407 | ₩3,487 | ₩3,407 | ₩3,460 | +1.57% | 3.7만 |
|---|
| 2026.04.21 | ₩3,407 | ₩3,513 | ₩3,326 | ₩3,487 | +2.35% | 3.4만 |
|---|
| 2026.04.20 | ₩3,473 | ₩3,487 | ₩3,432 | ₩3,432 | -1.19% | 1.3만 |
|---|
| 2026.04.17 | ₩3,500 | ₩3,513 | ₩3,313 | ₩3,400 | -2.86% | 4.3만 |
|---|
| 2026.04.16 | ₩3,682 | ₩3,834 | ₩3,682 | ₩3,787 | +2.87% | 1.8만 |
|---|
| 2026.04.15 | ₩3,767 | ₩3,767 | ₩3,674 | ₩3,727 | -1.06% | 1.2만 |
|---|
| 2026.04.14 | ₩3,834 | ₩3,834 | ₩3,700 | ₩3,741 | -2.44% | 6.5만 |
|---|
| 2026.04.13 | ₩4,248 | ₩4,248 | ₩3,881 | ₩3,881 | -8.65% | 9천 |
|---|
| 2026.04.10 | ₩4,115 | ₩4,181 | ₩4,088 | ₩4,155 | +0.97% | 3.3만 |
|---|
| 2026.04.09 | ₩4,355 | ₩4,422 | ₩4,128 | ₩4,179 | -4.05% | 5.3천 |
|---|
| 2026.04.08 | ₩4,115 | ₩4,282 | ₩4,061 | ₩4,235 | +2.92% | 1.7만 |
|---|
| 2026.04.07 | ₩4,716 | ₩4,876 | ₩4,698 | ₩4,698 | -0.37% | 1.4만 |
|---|
| 2026.04.06 | ₩4,636 | ₩4,676 | ₩4,569 | ₩4,576 | -1.30% | 1.3만 |
|---|
| 2026.04.02 | ₩4,756 | ₩4,776 | ₩4,462 | ₩4,594 | -3.40% | 1.4만 |
|---|
| 2026.04.01 | ₩4,422 | ₩4,582 | ₩4,409 | ₩4,481 | +1.33% | 1.5만 |
|---|
| 2026.03.31 | ₩4,943 | ₩4,943 | ₩4,542 | ₩4,565 | -7.65% | 5.4만 |
|---|
| 2026.03.30 | ₩4,836 | ₩5,170 | ₩4,836 | ₩5,074 | +4.92% | 2.4만 |
|---|
| 2026.03.27 | ₩4,729 | ₩4,984 | ₩4,729 | ₩4,947 | +4.60% | 3.8만 |
|---|
| 2026.03.26 | ₩4,652 | ₩4,716 | ₩4,529 | ₩4,682 | +0.66% | 1.1만 |
|---|
| 2026.03.25 | ₩4,515 | ₩4,609 | ₩4,382 | ₩4,527 | +0.27% | 6.7만 |
|---|
| 2026.03.24 | ₩4,769 | ₩4,776 | ₩4,622 | ₩4,622 | -3.08% | 3.6만 |
|---|
| 2026.03.23 | ₩4,916 | ₩4,916 | ₩4,549 | ₩4,676 | -4.89% | 6.3만 |
|---|
| 2026.03.20 | ₩4,930 | ₩5,384 | ₩4,930 | ₩5,310 | +7.72% | 5만 |
|---|
| 2026.03.19 | ₩4,943 | ₩5,123 | ₩4,863 | ₩4,889 | -1.08% | 2만 |
|---|
| 2026.03.18 | ₩4,662 | ₩4,903 | ₩4,622 | ₩4,895 | +4.99% | 8.5천 |
|---|
| 2026.03.17 | ₩4,542 | ₩4,609 | ₩4,475 | ₩4,585 | +0.94% | 3.3만 |
|---|
| 2026.03.16 | ₩4,669 | ₩4,743 | ₩4,596 | ₩4,722 | +1.14% | 7.1만 |
|---|
| 2026.03.13 | ₩4,569 | ₩4,836 | ₩4,569 | ₩4,803 | +5.12% | 2.7만 |
|---|
| 2026.03.12 | ₩4,382 | ₩4,656 | ₩4,355 | ₩4,656 | +6.25% | 14.9만 |
|---|
| 2026.03.11 | ₩4,115 | ₩4,320 | ₩4,088 | ₩4,222 | +2.60% | 2.1만 |
|---|
| 2026.03.10 | ₩4,115 | ₩4,230 | ₩4,021 | ₩4,230 | +2.79% | 2만 |
|---|
| 2026.03.09 | ₩4,542 | ₩4,676 | ₩4,234 | ₩4,234 | -6.79% | 3.2만 |
|---|
| 2026.03.06 | ₩4,342 | ₩4,462 | ₩4,275 | ₩4,338 | -0.09% | 3.3만 |
|---|
| 2026.03.05 | ₩4,181 | ₩4,288 | ₩4,141 | ₩4,152 | -0.70% | 2.1만 |
|---|
| 2026.03.04 | ₩4,155 | ₩4,155 | ₩4,034 | ₩4,112 | -1.03% | 2.1만 |
|---|
| 2026.03.03 | ₩4,275 | ₩4,462 | ₩4,128 | ₩4,193 | -1.91% | 4.6만 |
|---|
| 2026.03.02 | ₩4,034 | ₩4,101 | ₩3,981 | ₩3,981 | -1.32% | 2.7만 |
|---|
| 2026.02.27 | ₩3,821 | ₩3,893 | ₩3,794 | ₩3,794 | -0.70% | 1.4만 |
|---|
| 2026.02.26 | ₩3,727 | ₩3,821 | ₩3,660 | ₩3,700 | -0.72% | 8.8천 |
|---|
| 2026.02.25 | ₩3,767 | ₩3,847 | ₩3,767 | ₩3,794 | +0.71% | 8.7천 |
|---|
| 2026.02.24 | ₩3,874 | ₩3,874 | ₩3,727 | ₩3,801 | -1.90% | 1.6만 |
|---|
| 2026.02.23 | ₩3,821 | ₩4,061 | ₩3,817 | ₩3,968 | +3.85% | 3.6만 |
|---|
| 2026.02.20 | ₩3,847 | ₩3,867 | ₩3,751 | ₩3,751 | -2.50% | 8.5천 |
|---|
| 2026.02.19 | ₩3,761 | ₩3,881 | ₩3,714 | ₩3,770 | +0.25% | 2.9만 |
|---|
| 2026.02.18 | ₩3,580 | ₩3,580 | ₩3,473 | ₩3,575 | -0.15% | 1만 |
|---|
| 2026.02.17 | ₩3,460 | ₩3,680 | ₩3,460 | ₩3,623 | +4.71% | 1.4만 |
|---|
| 2026.02.13 | ₩3,367 | ₩3,480 | ₩3,320 | ₩3,425 | +1.75% | 5만 |
|---|
| 2026.02.12 | ₩3,473 | ₩3,700 | ₩3,393 | ₩3,647 | +5.00% | 1.7만 |
|---|
| 2026.02.11 | ₩3,407 | ₩3,607 | ₩3,407 | ₩3,503 | +2.82% | 6천 |
|---|
| 2026.02.10 | ₩3,467 | ₩3,505 | ₩3,353 | ₩3,505 | +1.12% | 3.7천 |
|---|
| 2026.02.09 | ₩3,554 | ₩3,567 | ₩3,487 | ₩3,513 | -1.13% | 1.5만 |
|---|
| 2026.02.06 | ₩3,741 | ₩3,741 | ₩3,447 | ₩3,461 | -7.46% | 1.4만 |
|---|
| 2026.02.05 | ₩3,626 | ₩3,754 | ₩3,620 | ₩3,741 | +3.17% | 7.4만 |
|---|
| 2026.02.04 | ₩3,415 | ₩3,531 | ₩3,393 | ₩3,444 | +0.86% | 2.2만 |
|---|
| 2026.02.03 | ₩3,433 | ₩3,560 | ₩3,367 | ₩3,491 | +1.67% | 8.6천 |
|---|
| 2026.02.02 | ₩3,500 | ₩3,527 | ₩3,460 | ₩3,500 | 0.00% | 8.2천 |
|---|
| 2026.01.30 | ₩3,433 | ₩3,487 | ₩3,433 | ₩3,487 | +1.56% | 1.7만 |
|---|
| 2026.01.29 | ₩3,233 | ₩3,388 | ₩3,206 | ₩3,353 | +3.72% | 3.5만 |
|---|
| 2026.01.28 | ₩3,179 | ₩3,407 | ₩3,159 | ₩3,324 | +4.54% | 5.5만 |
|---|
| 2026.01.27 | ₩3,260 | ₩3,273 | ₩3,119 | ₩3,119 | -4.30% | 2.6만 |
|---|
| 2026.01.26 | ₩3,179 | ₩3,260 | ₩3,166 | ₩3,260 | +2.52% | 9.8천 |
|---|
| 2026.01.23 | ₩3,134 | ₩3,240 | ₩3,134 | ₩3,210 | +2.43% | 1.3만 |
|---|
| 2026.01.22 | ₩3,139 | ₩3,139 | ₩3,086 | ₩3,106 | -1.06% | 9.3천 |
|---|
| 2026.01.21 | ₩3,420 | ₩3,420 | ₩3,166 | ₩3,178 | -7.07% | 2.3만 |
|---|
| 2026.01.20 | ₩3,567 | ₩3,607 | ₩3,513 | ₩3,562 | -0.15% | 2.1만 |
|---|
| 2026.01.16 | ₩3,340 | ₩3,360 | ₩3,300 | ₩3,360 | +0.60% | 3.9천 |
|---|
| 2026.01.15 | ₩3,273 | ₩3,300 | ₩3,233 | ₩3,300 | +0.82% | 1.2만 |
|---|
| 2026.01.14 | ₩3,206 | ₩3,313 | ₩3,179 | ₩3,274 | +2.12% | 4.3만 |
|---|
| 2026.01.13 | ₩3,139 | ₩3,220 | ₩3,139 | ₩3,153 | +0.43% | 1.5만 |
|---|
| 2026.01.12 | ₩3,146 | ₩3,146 | ₩3,099 | ₩3,126 | -0.64% | 5.7천 |
|---|
| 2026.01.09 | ₩3,153 | ₩3,233 | ₩3,119 | ₩3,119 | -1.06% | 1.6만 |
|---|
| 2026.01.08 | ₩3,260 | ₩3,260 | ₩3,139 | ₩3,218 | -1.27% | 5.1천 |
|---|
| 2026.01.07 | ₩3,367 | ₩3,407 | ₩3,348 | ₩3,360 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩3,433 | ₩3,554 | ₩3,407 | ₩3,407 | -0.78% | 1.4만 |
|---|
| 2026.01.05 | ₩3,647 | ₩3,647 | ₩3,380 | ₩3,424 | -6.12% | 1.4만 |
|---|
| 2026.01.02 | ₩3,560 | ₩3,741 | ₩3,554 | ₩3,648 | +2.48% | 2.4만 |
|---|
| 2025.12.31 | ₩3,540 | ₩3,607 | ₩3,534 | ₩3,594 | +1.51% | 2.7만 |
|---|
| 2025.12.30 | ₩3,427 | ₩3,487 | ₩3,420 | ₩3,487 | +1.75% | 2천 |
|---|
| 2025.12.29 | ₩3,313 | ₩3,393 | ₩3,313 | ₩3,393 | +2.42% | 1.2만 |
|---|
| 2025.12.26 | ₩3,233 | ₩3,286 | ₩3,233 | ₩3,266 | +1.03% | 1.4만 |
|---|
| 2025.12.24 | ₩3,266 | ₩3,266 | ₩3,206 | ₩3,206 | -1.84% | 1천 |
|---|
| 2025.12.23 | ₩3,260 | ₩3,273 | ₩3,246 | ₩3,264 | +0.12% | 1.1만 |
|---|
| 2025.12.22 | ₩3,126 | ₩3,233 | ₩3,113 | ₩3,233 | +3.42% | 1.3만 |
|---|
| 2025.12.19 | ₩3,153 | ₩3,153 | ₩3,113 | ₩3,153 | 0.00% | 1만 |
|---|
| 2025.12.18 | ₩3,407 | ₩3,407 | ₩3,206 | ₩3,233 | -5.10% | 1.3만 |
|---|
| 2025.12.17 | ₩3,246 | ₩3,433 | ₩3,246 | ₩3,433 | +5.76% | 1.8만 |
|---|
| 2025.12.16 | ₩3,233 | ₩3,326 | ₩3,193 | ₩3,253 | +0.62% | 4.1만 |
|---|
| 2025.12.15 | ₩3,139 | ₩3,236 | ₩3,133 | ₩3,236 | +3.06% | 9.2천 |
|---|
| 2025.12.12 | ₩3,113 | ₩3,261 | ₩3,059 | ₩3,261 | +4.76% | 2.2만 |
|---|
| 2025.12.11 | ₩3,276 | ₩3,340 | ₩3,260 | ₩3,269 | -0.20% | 1.2만 |
|---|
| 2025.12.10 | ₩3,513 | ₩3,513 | ₩3,179 | ₩3,256 | -7.34% | 3.4만 |
|---|
| 2025.12.09 | ₩3,500 | ₩3,500 | ₩3,439 | ₩3,476 | -0.69% | 7.2천 |
|---|
| 2025.12.08 | ₩3,460 | ₩3,460 | ₩3,393 | ₩3,425 | -1.00% | 5.9천 |
|---|
| 2025.12.05 | ₩3,403 | ₩3,472 | ₩3,363 | ₩3,464 | +1.81% | 2.8만 |
|---|
| 2025.12.04 | ₩3,500 | ₩3,554 | ₩3,473 | ₩3,473 | -0.76% | 1.4만 |
|---|
| 2025.12.03 | ₩3,741 | ₩3,741 | ₩3,540 | ₩3,574 | -4.46% | 3.3만 |
|---|
| 2025.12.02 | ₩3,839 | ₩3,859 | ₩3,742 | ₩3,767 | -1.88% | 1.5만 |
|---|
| 2025.12.01 | ₩3,970 | ₩4,008 | ₩3,885 | ₩3,954 | -0.40% | 1.1만 |
|---|
| 2025.11.28 | ₩3,834 | ₩3,834 | ₩3,710 | ₩3,754 | -2.09% | 1.4만 |
|---|
| 2025.11.26 | ₩4,008 | ₩4,008 | ₩3,862 | ₩3,904 | -2.60% | 1.2만 |
|---|
| 2025.11.25 | ₩4,355 | ₩4,355 | ₩4,034 | ₩4,034 | -7.36% | 1.8만 |
|---|
| 2025.11.24 | ₩4,462 | ₩4,582 | ₩4,348 | ₩4,370 | -2.07% | 2.4만 |
|---|
| 2025.11.21 | ₩4,805 | ₩4,916 | ₩4,502 | ₩4,654 | -3.14% | 4.8만 |
|---|
| 2025.11.20 | ₩4,449 | ₩4,975 | ₩4,382 | ₩4,975 | +11.83% | 9.8천 |
|---|
| 2025.11.19 | ₩4,649 | ₩4,756 | ₩4,555 | ₩4,660 | +0.23% | 1.7만 |
|---|
| 2025.11.18 | ₩4,743 | ₩4,835 | ₩4,648 | ₩4,666 | -1.61% | 2만 |
|---|
| 2025.11.17 | ₩4,515 | ₩4,722 | ₩4,449 | ₩4,689 | +3.85% | 9.1만 |
|---|
| 2025.11.14 | ₩4,469 | ₩4,469 | ₩4,262 | ₩4,423 | -1.02% | 1.3만 |
|---|
| 2025.11.13 | ₩3,994 | ₩4,275 | ₩3,981 | ₩4,239 | +6.12% | 1.9만 |
|---|
| 2025.11.12 | ₩3,954 | ₩4,034 | ₩3,834 | ₩3,958 | +0.10% | 5.2천 |
|---|
| 2025.11.11 | ₩4,115 | ₩4,115 | ₩4,075 | ₩4,075 | -0.97% | 5.9천 |
|---|
| 2025.11.10 | ₩4,275 | ₩4,328 | ₩4,101 | ₩4,129 | -3.41% | 1.3만 |
|---|
| 2025.11.07 | ₩4,622 | ₩4,637 | ₩4,368 | ₩4,387 | -5.09% | 5.6만 |
|---|
| 2025.11.06 | ₩4,342 | ₩4,597 | ₩4,275 | ₩4,549 | +4.77% | 4.3만 |
|---|
| 2025.11.05 | ₩4,475 | ₩4,475 | ₩4,101 | ₩4,203 | -6.09% | 2.1만 |
|---|
| 2025.11.04 | ₩4,569 | ₩4,729 | ₩4,529 | ₩4,729 | +3.51% | 3.7만 |
|---|
| 2025.11.03 | ₩4,368 | ₩4,529 | ₩4,368 | ₩4,395 | +0.61% | 3.8만 |
|---|
| 2025.10.31 | ₩4,435 | ₩4,502 | ₩4,374 | ₩4,374 | -1.39% | 4만 |
|---|
| 2025.10.30 | ₩4,328 | ₩4,515 | ₩4,275 | ₩4,515 | +4.32% | 4.3만 |
|---|
| 2025.10.29 | ₩3,876 | ₩4,026 | ₩3,807 | ₩4,008 | +3.41% | 1.6만 |
|---|
| 2025.10.28 | ₩3,847 | ₩3,928 | ₩3,821 | ₩3,847 | 0.00% | 1.8만 |
|---|
| 2025.10.27 | ₩3,861 | ₩3,941 | ₩3,854 | ₩3,934 | +1.90% | 1.6만 |
|---|
| 2025.10.24 | ₩3,954 | ₩3,954 | ₩3,888 | ₩3,954 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩4,342 | ₩4,355 | ₩4,115 | ₩4,128 | -4.92% | 3.9만 |
|---|
| 2025.10.22 | ₩3,941 | ₩4,288 | ₩3,941 | ₩4,155 | +5.42% | 2.3만 |
|---|
| 2025.10.21 | ₩4,141 | ₩4,141 | ₩3,861 | ₩3,893 | -6.00% | 3.5만 |
|---|
| 2025.10.20 | ₩4,275 | ₩4,388 | ₩4,248 | ₩4,248 | -0.62% | 2.3만 |
|---|
| 2025.10.17 | ₩4,395 | ₩4,395 | ₩4,290 | ₩4,328 | -1.52% | 9.3만 |
|---|
| 2025.10.16 | ₩4,195 | ₩4,445 | ₩4,195 | ₩4,409 | +5.10% | 3.4만 |
|---|
| 2025.10.15 | ₩4,222 | ₩4,262 | ₩4,115 | ₩4,209 | -0.28% | 1.7만 |
|---|
| 2025.10.14 | ₩4,596 | ₩4,662 | ₩4,240 | ₩4,298 | -6.48% | 10.3만 |
|---|
| 2025.10.13 | ₩4,582 | ₩4,582 | ₩4,422 | ₩4,429 | -3.35% | 2.4만 |
|---|
| 2025.10.10 | ₩4,315 | ₩4,701 | ₩4,302 | ₩4,662 | +8.05% | 2.3만 |
|---|