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 | ₩3,823 | ₩3,877 | ₩3,823 | ₩3,850 | +0.70% | 1.2천 |
| 2026.10.08 | ₩4,011 | ₩4,011 | ₩3,864 | ₩3,864 | -3.68% | 4천 |
| 2026.10.07 | ₩3,917 | ₩3,971 | ₩3,917 | ₩3,964 | +1.20% | 2.5천 |
| 2026.10.06 | ₩3,783 | ₩3,864 | ₩3,776 | ₩3,810 | +0.71% | 6천 |
| 2026.10.05 | ₩3,958 | ₩3,964 | ₩3,892 | ₩3,915 | -1.08% | 1.3만 |
| 2026.10.02 | ₩3,890 | ₩3,998 | ₩3,877 | ₩3,983 | +2.38% | 1.1만 |
| 2026.10.01 | ₩4,105 | ₩4,212 | ₩3,971 | ₩3,972 | -3.24% | 4.3만 |
| 2026.09.30 | ₩3,958 | ₩4,065 | ₩3,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,051 |
| +2.37% |
| 2.3만 |
| 2026.09.29 | ₩3,864 | ₩3,958 | ₩3,823 | ₩3,904 | +1.04% | 1.5만 |
|---|
| 2026.09.28 | ₩3,703 | ₩3,890 | ₩3,703 | ₩3,877 | +4.71% | 3.1만 |
|---|
| 2026.09.25 | ₩3,662 | ₩3,689 | ₩3,582 | ₩3,623 | -1.06% | 3.6천 |
|---|
| 2026.09.24 | ₩3,629 | ₩3,736 | ₩3,615 | ₩3,692 | +1.74% | 2만 |
|---|
| 2026.09.23 | ₩3,696 | ₩3,703 | ₩3,595 | ₩3,636 | -1.63% | 1.3만 |
|---|
| 2026.09.22 | ₩3,434 | ₩3,528 | ₩3,434 | ₩3,528 | +2.73% | 2.4천 |
|---|
| 2026.09.21 | ₩3,542 | ₩3,570 | ₩3,488 | ₩3,570 | +0.80% | 1.5만 |
|---|
| 2026.09.18 | ₩3,555 | ₩3,689 | ₩3,555 | ₩3,660 | +2.94% | 3.7만 |
|---|
| 2026.09.17 | ₩3,367 | ₩3,488 | ₩3,327 | ₩3,487 | +3.55% | 2.7만 |
|---|
| 2026.09.16 | ₩3,441 | ₩3,609 | ₩3,421 | ₩3,555 | +3.31% | 9.5천 |
|---|
| 2026.09.15 | ₩3,314 | ₩3,448 | ₩3,314 | ₩3,448 | +4.05% | 7.5천 |
|---|
| 2026.09.14 | ₩3,233 | ₩3,273 | ₩3,200 | ₩3,200 | -1.04% | 2.1천 |
|---|
| 2026.09.11 | ₩3,166 | ₩3,253 | ₩3,126 | ₩3,240 | +2.33% | 2.2만 |
|---|
| 2026.09.10 | ₩3,314 | ₩3,314 | ₩3,233 | ₩3,287 | -0.81% | 1.5만 |
|---|
| 2026.09.09 | ₩3,166 | ₩3,245 | ₩3,153 | ₩3,240 | +2.33% | 7.4천 |
|---|
| 2026.09.08 | ₩3,086 | ₩3,153 | ₩3,086 | ₩3,132 | +1.52% | 5.3만 |
|---|
| 2026.09.04 | ₩3,072 | ₩3,112 | ₩3,018 | ₩3,025 | -1.53% | 1.9만 |
|---|
| 2026.09.03 | ₩3,072 | ₩3,072 | ₩2,985 | ₩3,025 | -1.53% | 1.9만 |
|---|
| 2026.09.02 | ₩3,247 | ₩3,247 | ₩3,166 | ₩3,175 | -2.19% | 1.4만 |
|---|
| 2026.09.01 | ₩3,166 | ₩3,260 | ₩3,166 | ₩3,245 | +2.50% | 3.3만 |
|---|
| 2026.08.31 | ₩3,126 | ₩3,126 | ₩3,059 | ₩3,086 | -1.29% | 6.7천 |
|---|
| 2026.08.28 | ₩3,086 | ₩3,200 | ₩3,086 | ₩3,146 | +1.96% | 1.2만 |
|---|
| 2026.08.27 | ₩3,126 | ₩3,126 | ₩3,079 | ₩3,106 | -0.64% | 5천 |
|---|
| 2026.08.26 | ₩3,052 | ₩3,166 | ₩3,052 | ₩3,126 | +2.42% | 3.1만 |
|---|
| 2026.08.25 | ₩3,072 | ₩3,099 | ₩2,998 | ₩3,025 | -1.53% | 8천 |
|---|
| 2026.08.24 | ₩3,045 | ₩3,112 | ₩3,033 | ₩3,099 | +1.76% | 7.9천 |
|---|
| 2026.08.21 | ₩3,059 | ₩3,099 | ₩3,005 | ₩3,021 | -1.23% | 1.8만 |
|---|
| 2026.08.20 | ₩3,220 | ₩3,220 | ₩3,179 | ₩3,181 | -1.21% | 5.1천 |
|---|
| 2026.08.19 | ₩3,139 | ₩3,153 | ₩3,044 | ₩3,044 | -3.03% | 2만 |
|---|
| 2026.08.18 | ₩3,273 | ₩3,340 | ₩3,220 | ₩3,327 | +1.64% | 1.9만 |
|---|
| 2026.08.17 | ₩3,099 | ₩3,206 | ₩3,092 | ₩3,204 | +3.38% | 5.3천 |
|---|
| 2026.08.14 | ₩3,018 | ₩3,059 | ₩3,016 | ₩3,016 | -0.09% | 1.4천 |
|---|
| 2026.08.13 | ₩3,086 | ₩3,099 | ₩3,005 | ₩3,028 | -1.87% | 1.7만 |
|---|
| 2026.08.12 | ₩3,018 | ₩3,179 | ₩3,018 | ₩3,132 | +3.78% | 1.8만 |
|---|
| 2026.08.11 | ₩3,005 | ₩3,059 | ₩3,005 | ₩3,059 | +1.79% | 4.3천 |
|---|
| 2026.08.10 | ₩3,099 | ₩3,126 | ₩3,018 | ₩3,020 | -2.55% | 1.8만 |
|---|
| 2026.08.07 | ₩3,099 | ₩3,099 | ₩3,005 | ₩3,040 | -1.90% | 2.4만 |
|---|
| 2026.08.06 | ₩3,112 | ₩3,193 | ₩3,092 | ₩3,181 | +2.20% | 5.2천 |
|---|
| 2026.08.05 | ₩3,059 | ₩3,153 | ₩3,045 | ₩3,112 | +1.75% | 1.9만 |
|---|
| 2026.08.04 | ₩3,179 | ₩3,179 | ₩3,059 | ₩3,065 | -3.59% | 2.6만 |
|---|
| 2026.08.03 | ₩3,112 | ₩3,193 | ₩3,112 | ₩3,179 | +2.16% | 2.1천 |
|---|
| 2026.07.31 | ₩3,153 | ₩3,367 | ₩3,153 | ₩3,287 | +4.26% | 2.2만 |
|---|
| 2026.07.30 | ₩3,099 | ₩3,293 | ₩3,099 | ₩3,173 | +2.38% | 1.6만 |
|---|
| 2026.07.29 | ₩3,005 | ₩3,005 | ₩2,811 | ₩3,005 | 0.00% | 4.5만 |
|---|
| 2026.07.28 | ₩3,233 | ₩3,233 | ₩3,039 | ₩3,045 | -5.81% | 1.4만 |
|---|
| 2026.07.27 | ₩3,434 | ₩3,434 | ₩3,287 | ₩3,287 | -4.30% | 1만 |
|---|
| 2026.07.24 | ₩3,582 | ₩3,662 | ₩3,555 | ₩3,594 | +0.34% | 1.3만 |
|---|
| 2026.07.23 | ₩3,542 | ₩3,703 | ₩3,542 | ₩3,636 | +2.65% | 2.4만 |
|---|
| 2026.07.22 | ₩3,126 | ₩3,300 | ₩3,126 | ₩3,300 | +5.58% | 1.9천 |
|---|
| 2026.07.21 | ₩3,394 | ₩3,394 | ₩3,247 | ₩3,248 | -4.31% | 2.8만 |
|---|
| 2026.07.20 | ₩3,179 | ₩3,461 | ₩3,179 | ₩3,461 | +8.86% | 2.1만 |
|---|
| 2026.07.17 | ₩3,220 | ₩3,260 | ₩3,166 | ₩3,245 | +0.79% | 6천 |
|---|
| 2026.07.16 | ₩3,273 | ₩3,273 | ₩3,106 | ₩3,139 | -4.10% | 5.2만 |
|---|
| 2026.07.15 | ₩3,247 | ₩3,287 | ₩3,193 | ₩3,267 | +0.62% | 4만 |
|---|
| 2026.07.14 | ₩3,381 | ₩3,595 | ₩3,381 | ₩3,381 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩3,354 | ₩3,461 | ₩3,260 | ₩3,444 | +2.68% | 2만 |
|---|
| 2026.07.10 | ₩3,300 | ₩3,338 | ₩3,247 | ₩3,338 | +1.14% | 2.8만 |
|---|
| 2026.07.09 | ₩3,488 | ₩3,488 | ₩3,413 | ₩3,413 | -2.15% | 3.3천 |
|---|
| 2026.07.08 | ₩3,555 | ₩3,636 | ₩3,542 | ₩3,542 | -0.38% | 7천 |
|---|
| 2026.07.07 | ₩3,233 | ₩3,399 | ₩3,220 | ₩3,381 | +4.56% | 2.1만 |
|---|
| 2026.07.06 | ₩3,233 | ₩3,320 | ₩3,112 | ₩3,138 | -2.95% | 9.6천 |
|---|
| 2026.07.02 | ₩3,166 | ₩3,354 | ₩3,166 | ₩3,233 | +2.12% | 6.8천 |
|---|
| 2026.07.01 | ₩3,233 | ₩3,260 | ₩3,126 | ₩3,260 | +0.83% | 1.3만 |
|---|
| 2026.06.30 | ₩3,457 | ₩3,458 | ₩3,273 | ₩3,273 | -5.32% | 2.2천 |
|---|
| 2026.06.29 | ₩3,568 | ₩3,568 | ₩3,354 | ₩3,393 | -4.92% | 2.8만 |
|---|
| 2026.06.26 | ₩3,636 | ₩3,636 | ₩3,475 | ₩3,586 | -1.37% | 1만 |
|---|
| 2026.06.25 | ₩3,656 | ₩3,770 | ₩3,656 | ₩3,755 | +2.72% | 4.2천 |
|---|
| 2026.06.24 | ₩3,783 | ₩3,803 | ₩3,636 | ₩3,734 | -1.31% | 2.9만 |
|---|
| 2026.06.23 | ₩3,864 | ₩3,864 | ₩3,743 | ₩3,823 | -1.04% | 8.2천 |
|---|
| 2026.06.22 | ₩3,609 | ₩3,716 | ₩3,542 | ₩3,716 | +2.97% | 5.9천 |
|---|
| 2026.06.18 | ₩3,689 | ₩3,689 | ₩3,515 | ₩3,515 | -4.73% | 1.8만 |
|---|
| 2026.06.17 | ₩3,501 | ₩3,823 | ₩3,501 | ₩3,802 | +8.58% | 1.8만 |
|---|
| 2026.06.16 | ₩3,354 | ₩3,421 | ₩3,327 | ₩3,410 | +1.68% | 3천 |
|---|
| 2026.06.15 | ₩3,287 | ₩3,340 | ₩3,186 | ₩3,327 | +1.22% | 4만 |
|---|
| 2026.06.12 | ₩3,488 | ₩3,703 | ₩3,488 | ₩3,515 | +0.77% | 9.3만 |
|---|
| 2026.06.11 | ₩3,810 | ₩3,837 | ₩3,528 | ₩3,530 | -7.36% | 2.5만 |
|---|
| 2026.06.10 | ₩3,568 | ₩3,850 | ₩3,568 | ₩3,825 | +7.18% | 9.3천 |
|---|
| 2026.06.09 | ₩3,354 | ₩3,717 | ₩3,354 | ₩3,550 | +5.84% | 3.5만 |
|---|
| 2026.06.08 | ₩3,676 | ₩3,676 | ₩3,448 | ₩3,528 | -4.01% | 1.7만 |
|---|
| 2026.06.05 | ₩3,488 | ₩3,776 | ₩3,475 | ₩3,703 | +6.15% | 3.8만 |
|---|
| 2026.06.04 | ₩3,475 | ₩3,508 | ₩3,408 | ₩3,487 | +0.35% | 7.8천 |
|---|
| 2026.06.03 | ₩3,595 | ₩3,595 | ₩3,468 | ₩3,515 | -2.24% | 1.6만 |
|---|
| 2026.06.02 | ₩3,408 | ₩3,555 | ₩3,408 | ₩3,477 | +2.05% | 1.3만 |
|---|
| 2026.06.01 | ₩3,394 | ₩3,434 | ₩3,358 | ₩3,375 | -0.55% | 3.3천 |
|---|
| 2026.05.29 | ₩3,226 | ₩3,340 | ₩3,206 | ₩3,273 | +1.46% | 7.9천 |
|---|
| 2026.05.28 | ₩3,797 | ₩3,931 | ₩3,247 | ₩3,260 | -14.13% | 2.8만 |
|---|
| 2026.05.27 | ₩3,568 | ₩3,568 | ₩3,381 | ₩3,394 | -4.89% | 9.7천 |
|---|
| 2026.05.26 | ₩3,676 | ₩3,703 | ₩3,609 | ₩3,657 | -0.51% | 1.4만 |
|---|
| 2026.05.22 | ₩3,797 | ₩3,797 | ₩3,622 | ₩3,692 | -2.76% | 1.5만 |
|---|
| 2026.05.21 | ₩4,145 | ₩4,145 | ₩3,864 | ₩3,924 | -5.34% | 1.6만 |
|---|
| 2026.05.20 | ₩4,494 | ₩4,521 | ₩4,119 | ₩4,139 | -7.91% | 9.1천 |
|---|
| 2026.05.19 | ₩4,454 | ₩4,561 | ₩4,454 | ₩4,517 | +1.42% | 4.7천 |
|---|
| 2026.05.18 | ₩4,186 | ₩4,360 | ₩4,186 | ₩4,286 | +2.40% | 1.1만 |
|---|
| 2026.05.15 | ₩3,944 | ₩4,212 | ₩3,931 | ₩4,211 | +6.77% | 2.8만 |
|---|
| 2026.05.14 | ₩3,797 | ₩3,797 | ₩3,636 | ₩3,746 | -1.34% | 1.6만 |
|---|
| 2026.05.13 | ₩3,984 | ₩3,998 | ₩3,810 | ₩3,884 | -2.53% | 5.4천 |
|---|
| 2026.05.12 | ₩3,877 | ₩4,038 | ₩3,877 | ₩3,971 | +2.42% | 1.4만 |
|---|
| 2026.05.11 | ₩3,756 | ₩3,864 | ₩3,756 | ₩3,844 | +2.32% | 4.3천 |
|---|
| 2026.05.08 | ₩3,662 | ₩3,676 | ₩3,609 | ₩3,653 | -0.26% | 3.7천 |
|---|
| 2026.05.07 | ₩3,649 | ₩3,743 | ₩3,638 | ₩3,709 | +1.65% | 1.6만 |
|---|
| 2026.05.06 | ₩3,770 | ₩3,797 | ₩3,696 | ₩3,756 | -0.36% | 1.5만 |
|---|
| 2026.05.05 | ₩3,931 | ₩4,009 | ₩3,917 | ₩4,009 | +1.98% | 1.1만 |
|---|
| 2026.05.04 | ₩3,850 | ₩4,078 | ₩3,850 | ₩4,072 | +5.75% | 1.5만 |
|---|
| 2026.05.01 | ₩3,729 | ₩3,877 | ₩3,689 | ₩3,850 | +3.24% | 2.4만 |
|---|
| 2026.04.30 | ₩3,877 | ₩3,904 | ₩3,595 | ₩3,632 | -6.33% | 1.1만 |
|---|
| 2026.04.29 | ₩3,877 | ₩3,931 | ₩3,797 | ₩3,877 | 0.00% | 3.1만 |
|---|
| 2026.04.28 | ₩3,810 | ₩3,864 | ₩3,787 | ₩3,797 | -0.35% | 7.1천 |
|---|
| 2026.04.27 | ₩3,743 | ₩3,743 | ₩3,696 | ₩3,717 | -0.68% | 5.2천 |
|---|
| 2026.04.24 | ₩3,743 | ₩3,783 | ₩3,689 | ₩3,689 | -1.43% | 1.3만 |
|---|
| 2026.04.23 | ₩3,555 | ₩3,703 | ₩3,515 | ₩3,676 | +3.40% | 2만 |
|---|
| 2026.04.22 | ₩3,421 | ₩3,501 | ₩3,421 | ₩3,475 | +1.57% | 3.7만 |
|---|
| 2026.04.21 | ₩3,421 | ₩3,528 | ₩3,340 | ₩3,501 | +2.35% | 3.4만 |
|---|
| 2026.04.20 | ₩3,488 | ₩3,501 | ₩3,446 | ₩3,446 | -1.19% | 1.3만 |
|---|
| 2026.04.17 | ₩3,515 | ₩3,528 | ₩3,327 | ₩3,414 | -2.86% | 4.3만 |
|---|
| 2026.04.16 | ₩3,697 | ₩3,850 | ₩3,697 | ₩3,803 | +2.87% | 1.8만 |
|---|
| 2026.04.15 | ₩3,783 | ₩3,783 | ₩3,689 | ₩3,743 | -1.06% | 1.2만 |
|---|
| 2026.04.14 | ₩3,850 | ₩3,850 | ₩3,716 | ₩3,756 | -2.44% | 6.5만 |
|---|
| 2026.04.13 | ₩4,266 | ₩4,266 | ₩3,897 | ₩3,897 | -8.65% | 9천 |
|---|
| 2026.04.10 | ₩4,132 | ₩4,199 | ₩4,105 | ₩4,172 | +0.97% | 3.3만 |
|---|
| 2026.04.09 | ₩4,373 | ₩4,440 | ₩4,145 | ₩4,196 | -4.05% | 5.3천 |
|---|
| 2026.04.08 | ₩4,132 | ₩4,300 | ₩4,078 | ₩4,253 | +2.92% | 1.7만 |
|---|
| 2026.04.07 | ₩4,736 | ₩4,897 | ₩4,718 | ₩4,718 | -0.37% | 1.4만 |
|---|
| 2026.04.06 | ₩4,655 | ₩4,695 | ₩4,588 | ₩4,595 | -1.30% | 1.3만 |
|---|
| 2026.04.02 | ₩4,776 | ₩4,796 | ₩4,481 | ₩4,614 | -3.40% | 1.4만 |
|---|
| 2026.04.01 | ₩4,440 | ₩4,601 | ₩4,427 | ₩4,500 | +1.33% | 1.5만 |
|---|
| 2026.03.31 | ₩4,964 | ₩4,964 | ₩4,561 | ₩4,584 | -7.65% | 5.4만 |
|---|
| 2026.03.30 | ₩4,856 | ₩5,192 | ₩4,856 | ₩5,095 | +4.92% | 2.4만 |
|---|
| 2026.03.27 | ₩4,749 | ₩5,005 | ₩4,749 | ₩4,968 | +4.60% | 3.8만 |
|---|
| 2026.03.26 | ₩4,671 | ₩4,736 | ₩4,548 | ₩4,702 | +0.66% | 1.1만 |
|---|
| 2026.03.25 | ₩4,534 | ₩4,628 | ₩4,400 | ₩4,546 | +0.27% | 6.7만 |
|---|
| 2026.03.24 | ₩4,789 | ₩4,796 | ₩4,642 | ₩4,642 | -3.08% | 3.6만 |
|---|
| 2026.03.23 | ₩4,937 | ₩4,937 | ₩4,568 | ₩4,695 | -4.89% | 6.3만 |
|---|
| 2026.03.20 | ₩4,950 | ₩5,406 | ₩4,950 | ₩5,333 | +7.72% | 5만 |
|---|
| 2026.03.19 | ₩4,964 | ₩5,145 | ₩4,883 | ₩4,910 | -1.08% | 2만 |
|---|
| 2026.03.18 | ₩4,682 | ₩4,923 | ₩4,642 | ₩4,915 | +4.99% | 8.5천 |
|---|
| 2026.03.17 | ₩4,561 | ₩4,628 | ₩4,494 | ₩4,604 | +0.94% | 3.3만 |
|---|
| 2026.03.16 | ₩4,689 | ₩4,762 | ₩4,615 | ₩4,742 | +1.14% | 7.1만 |
|---|
| 2026.03.13 | ₩4,588 | ₩4,856 | ₩4,588 | ₩4,823 | +5.12% | 2.7만 |
|---|
| 2026.03.12 | ₩4,400 | ₩4,675 | ₩4,373 | ₩4,675 | +6.25% | 14.9만 |
|---|
| 2026.03.11 | ₩4,132 | ₩4,339 | ₩4,105 | ₩4,239 | +2.60% | 2.1만 |
|---|
| 2026.03.10 | ₩4,132 | ₩4,247 | ₩4,038 | ₩4,247 | +2.79% | 2만 |
|---|
| 2026.03.09 | ₩4,561 | ₩4,695 | ₩4,251 | ₩4,251 | -6.79% | 3.2만 |
|---|
| 2026.03.06 | ₩4,360 | ₩4,481 | ₩4,293 | ₩4,356 | -0.09% | 3.3만 |
|---|
| 2026.03.05 | ₩4,199 | ₩4,306 | ₩4,159 | ₩4,170 | -0.70% | 2.1만 |
|---|
| 2026.03.04 | ₩4,172 | ₩4,172 | ₩4,051 | ₩4,129 | -1.03% | 2.1만 |
|---|
| 2026.03.03 | ₩4,293 | ₩4,481 | ₩4,145 | ₩4,211 | -1.91% | 4.6만 |
|---|
| 2026.03.02 | ₩4,051 | ₩4,119 | ₩3,998 | ₩3,998 | -1.32% | 2.7만 |
|---|
| 2026.02.27 | ₩3,837 | ₩3,909 | ₩3,810 | ₩3,810 | -0.70% | 1.4만 |
|---|
| 2026.02.26 | ₩3,743 | ₩3,837 | ₩3,676 | ₩3,716 | -0.72% | 8.8천 |
|---|
| 2026.02.25 | ₩3,783 | ₩3,864 | ₩3,783 | ₩3,810 | +0.71% | 8.7천 |
|---|
| 2026.02.24 | ₩3,890 | ₩3,890 | ₩3,743 | ₩3,817 | -1.90% | 1.6만 |
|---|
| 2026.02.23 | ₩3,837 | ₩4,078 | ₩3,833 | ₩3,984 | +3.85% | 3.6만 |
|---|
| 2026.02.20 | ₩3,864 | ₩3,884 | ₩3,767 | ₩3,767 | -2.50% | 8.5천 |
|---|
| 2026.02.19 | ₩3,776 | ₩3,897 | ₩3,729 | ₩3,786 | +0.25% | 2.9만 |
|---|
| 2026.02.18 | ₩3,595 | ₩3,595 | ₩3,488 | ₩3,590 | -0.15% | 1만 |
|---|
| 2026.02.17 | ₩3,475 | ₩3,696 | ₩3,475 | ₩3,638 | +4.71% | 1.4만 |
|---|
| 2026.02.13 | ₩3,381 | ₩3,495 | ₩3,334 | ₩3,440 | +1.75% | 5만 |
|---|
| 2026.02.12 | ₩3,488 | ₩3,716 | ₩3,408 | ₩3,662 | +5.00% | 1.7만 |
|---|
| 2026.02.11 | ₩3,421 | ₩3,622 | ₩3,421 | ₩3,518 | +2.82% | 6천 |
|---|
| 2026.02.10 | ₩3,481 | ₩3,520 | ₩3,367 | ₩3,520 | +1.12% | 3.7천 |
|---|
| 2026.02.09 | ₩3,568 | ₩3,582 | ₩3,501 | ₩3,528 | -1.13% | 1.5만 |
|---|
| 2026.02.06 | ₩3,756 | ₩3,756 | ₩3,461 | ₩3,476 | -7.46% | 1.4만 |
|---|
| 2026.02.05 | ₩3,641 | ₩3,770 | ₩3,636 | ₩3,756 | +3.17% | 7.4만 |
|---|
| 2026.02.04 | ₩3,429 | ₩3,546 | ₩3,408 | ₩3,458 | +0.86% | 2.2만 |
|---|
| 2026.02.03 | ₩3,448 | ₩3,575 | ₩3,381 | ₩3,505 | +1.67% | 8.6천 |
|---|
| 2026.02.02 | ₩3,515 | ₩3,542 | ₩3,475 | ₩3,515 | 0.00% | 8.2천 |
|---|
| 2026.01.30 | ₩3,448 | ₩3,501 | ₩3,448 | ₩3,501 | +1.56% | 1.7만 |
|---|
| 2026.01.29 | ₩3,247 | ₩3,402 | ₩3,220 | ₩3,367 | +3.72% | 3.5만 |
|---|
| 2026.01.28 | ₩3,193 | ₩3,421 | ₩3,173 | ₩3,338 | +4.54% | 5.5만 |
|---|
| 2026.01.27 | ₩3,273 | ₩3,287 | ₩3,132 | ₩3,132 | -4.30% | 2.6만 |
|---|
| 2026.01.26 | ₩3,193 | ₩3,273 | ₩3,179 | ₩3,273 | +2.52% | 9.8천 |
|---|
| 2026.01.23 | ₩3,147 | ₩3,253 | ₩3,147 | ₩3,224 | +2.43% | 1.3만 |
|---|
| 2026.01.22 | ₩3,153 | ₩3,153 | ₩3,099 | ₩3,119 | -1.06% | 9.3천 |
|---|
| 2026.01.21 | ₩3,434 | ₩3,434 | ₩3,179 | ₩3,192 | -7.07% | 2.3만 |
|---|
| 2026.01.20 | ₩3,582 | ₩3,622 | ₩3,528 | ₩3,577 | -0.15% | 2.1만 |
|---|
| 2026.01.16 | ₩3,354 | ₩3,374 | ₩3,314 | ₩3,374 | +0.60% | 3.9천 |
|---|
| 2026.01.15 | ₩3,287 | ₩3,314 | ₩3,247 | ₩3,314 | +0.82% | 1.2만 |
|---|
| 2026.01.14 | ₩3,220 | ₩3,327 | ₩3,193 | ₩3,288 | +2.12% | 4.3만 |
|---|
| 2026.01.13 | ₩3,153 | ₩3,233 | ₩3,153 | ₩3,166 | +0.43% | 1.5만 |
|---|
| 2026.01.12 | ₩3,159 | ₩3,159 | ₩3,112 | ₩3,139 | -0.64% | 5.7천 |
|---|
| 2026.01.09 | ₩3,166 | ₩3,247 | ₩3,132 | ₩3,132 | -1.06% | 1.6만 |
|---|
| 2026.01.08 | ₩3,273 | ₩3,273 | ₩3,153 | ₩3,232 | -1.27% | 5.1천 |
|---|
| 2026.01.07 | ₩3,381 | ₩3,421 | ₩3,362 | ₩3,374 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩3,448 | ₩3,568 | ₩3,421 | ₩3,421 | -0.78% | 1.4만 |
|---|
| 2026.01.05 | ₩3,662 | ₩3,662 | ₩3,394 | ₩3,438 | -6.12% | 1.4만 |
|---|
| 2026.01.02 | ₩3,575 | ₩3,756 | ₩3,568 | ₩3,664 | +2.48% | 2.4만 |
|---|
| 2025.12.31 | ₩3,555 | ₩3,622 | ₩3,548 | ₩3,609 | +1.51% | 2.7만 |
|---|
| 2025.12.30 | ₩3,441 | ₩3,501 | ₩3,434 | ₩3,501 | +1.75% | 2천 |
|---|
| 2025.12.29 | ₩3,327 | ₩3,408 | ₩3,327 | ₩3,408 | +2.42% | 1.2만 |
|---|
| 2025.12.26 | ₩3,247 | ₩3,300 | ₩3,247 | ₩3,280 | +1.03% | 1.4만 |
|---|
| 2025.12.24 | ₩3,280 | ₩3,280 | ₩3,220 | ₩3,220 | -1.84% | 1천 |
|---|
| 2025.12.23 | ₩3,273 | ₩3,287 | ₩3,260 | ₩3,277 | +0.12% | 1.1만 |
|---|
| 2025.12.22 | ₩3,139 | ₩3,247 | ₩3,126 | ₩3,247 | +3.42% | 1.3만 |
|---|
| 2025.12.19 | ₩3,166 | ₩3,166 | ₩3,126 | ₩3,166 | 0.00% | 1만 |
|---|
| 2025.12.18 | ₩3,421 | ₩3,421 | ₩3,220 | ₩3,247 | -5.10% | 1.3만 |
|---|
| 2025.12.17 | ₩3,260 | ₩3,448 | ₩3,260 | ₩3,448 | +5.76% | 1.8만 |
|---|
| 2025.12.16 | ₩3,247 | ₩3,340 | ₩3,206 | ₩3,267 | +0.62% | 4.1만 |
|---|
| 2025.12.15 | ₩3,153 | ₩3,249 | ₩3,146 | ₩3,249 | +3.06% | 9.2천 |
|---|
| 2025.12.12 | ₩3,126 | ₩3,275 | ₩3,072 | ₩3,275 | +4.76% | 2.2만 |
|---|
| 2025.12.11 | ₩3,289 | ₩3,354 | ₩3,273 | ₩3,283 | -0.20% | 1.2만 |
|---|
| 2025.12.10 | ₩3,528 | ₩3,528 | ₩3,193 | ₩3,269 | -7.34% | 3.4만 |
|---|
| 2025.12.09 | ₩3,515 | ₩3,515 | ₩3,453 | ₩3,491 | -0.69% | 7.2천 |
|---|
| 2025.12.08 | ₩3,475 | ₩3,475 | ₩3,408 | ₩3,440 | -1.00% | 5.9천 |
|---|
| 2025.12.05 | ₩3,417 | ₩3,487 | ₩3,377 | ₩3,479 | +1.81% | 2.8만 |
|---|
| 2025.12.04 | ₩3,515 | ₩3,568 | ₩3,488 | ₩3,488 | -0.76% | 1.4만 |
|---|
| 2025.12.03 | ₩3,756 | ₩3,756 | ₩3,555 | ₩3,589 | -4.46% | 3.3만 |
|---|
| 2025.12.02 | ₩3,856 | ₩3,876 | ₩3,758 | ₩3,783 | -1.88% | 1.5만 |
|---|
| 2025.12.01 | ₩3,987 | ₩4,025 | ₩3,901 | ₩3,971 | -0.40% | 1.1만 |
|---|
| 2025.11.28 | ₩3,850 | ₩3,850 | ₩3,725 | ₩3,770 | -2.09% | 1.4만 |
|---|
| 2025.11.26 | ₩4,025 | ₩4,025 | ₩3,878 | ₩3,920 | -2.60% | 1.2만 |
|---|
| 2025.11.25 | ₩4,373 | ₩4,373 | ₩4,051 | ₩4,051 | -7.36% | 1.8만 |
|---|
| 2025.11.24 | ₩4,481 | ₩4,601 | ₩4,367 | ₩4,388 | -2.07% | 2.4만 |
|---|
| 2025.11.21 | ₩4,826 | ₩4,937 | ₩4,521 | ₩4,674 | -3.14% | 4.8만 |
|---|
| 2025.11.20 | ₩4,467 | ₩4,996 | ₩4,400 | ₩4,996 | +11.83% | 9.8천 |
|---|
| 2025.11.19 | ₩4,669 | ₩4,776 | ₩4,575 | ₩4,679 | +0.23% | 1.7만 |
|---|
| 2025.11.18 | ₩4,762 | ₩4,855 | ₩4,667 | ₩4,686 | -1.61% | 2만 |
|---|
| 2025.11.17 | ₩4,534 | ₩4,742 | ₩4,467 | ₩4,709 | +3.85% | 9.1만 |
|---|
| 2025.11.14 | ₩4,487 | ₩4,487 | ₩4,280 | ₩4,442 | -1.02% | 1.3만 |
|---|
| 2025.11.13 | ₩4,011 | ₩4,293 | ₩3,998 | ₩4,257 | +6.12% | 1.9만 |
|---|
| 2025.11.12 | ₩3,971 | ₩4,051 | ₩3,850 | ₩3,975 | +0.10% | 5.2천 |
|---|
| 2025.11.11 | ₩4,132 | ₩4,132 | ₩4,092 | ₩4,092 | -0.97% | 5.9천 |
|---|
| 2025.11.10 | ₩4,293 | ₩4,347 | ₩4,119 | ₩4,147 | -3.41% | 1.3만 |
|---|
| 2025.11.07 | ₩4,642 | ₩4,656 | ₩4,387 | ₩4,406 | -5.09% | 5.6만 |
|---|
| 2025.11.06 | ₩4,360 | ₩4,616 | ₩4,293 | ₩4,568 | +4.77% | 4.3만 |
|---|
| 2025.11.05 | ₩4,494 | ₩4,494 | ₩4,119 | ₩4,220 | -6.09% | 2.1만 |
|---|
| 2025.11.04 | ₩4,588 | ₩4,749 | ₩4,548 | ₩4,749 | +3.51% | 3.7만 |
|---|
| 2025.11.03 | ₩4,387 | ₩4,548 | ₩4,387 | ₩4,414 | +0.61% | 3.8만 |
|---|
| 2025.10.31 | ₩4,454 | ₩4,521 | ₩4,392 | ₩4,392 | -1.39% | 4만 |
|---|
| 2025.10.30 | ₩4,347 | ₩4,534 | ₩4,293 | ₩4,534 | +4.32% | 4.3만 |
|---|
| 2025.10.29 | ₩3,892 | ₩4,043 | ₩3,823 | ₩4,025 | +3.41% | 1.6만 |
|---|
| 2025.10.28 | ₩3,864 | ₩3,944 | ₩3,837 | ₩3,864 | 0.00% | 1.8만 |
|---|
| 2025.10.27 | ₩3,877 | ₩3,958 | ₩3,870 | ₩3,951 | +1.90% | 1.6만 |
|---|
| 2025.10.24 | ₩3,971 | ₩3,971 | ₩3,904 | ₩3,971 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩4,360 | ₩4,373 | ₩4,132 | ₩4,145 | -4.92% | 3.9만 |
|---|
| 2025.10.22 | ₩3,958 | ₩4,306 | ₩3,958 | ₩4,172 | +5.42% | 2.3만 |
|---|
| 2025.10.21 | ₩4,159 | ₩4,159 | ₩3,877 | ₩3,909 | -6.00% | 3.5만 |
|---|
| 2025.10.20 | ₩4,293 | ₩4,407 | ₩4,266 | ₩4,266 | -0.62% | 2.3만 |
|---|
| 2025.10.17 | ₩4,414 | ₩4,414 | ₩4,308 | ₩4,347 | -1.52% | 9.3만 |
|---|
| 2025.10.16 | ₩4,212 | ₩4,463 | ₩4,212 | ₩4,427 | +5.10% | 3.4만 |
|---|
| 2025.10.15 | ₩4,239 | ₩4,280 | ₩4,132 | ₩4,227 | -0.28% | 1.7만 |
|---|
| 2025.10.14 | ₩4,615 | ₩4,682 | ₩4,258 | ₩4,316 | -6.48% | 10.3만 |
|---|
| 2025.10.13 | ₩4,601 | ₩4,601 | ₩4,440 | ₩4,447 | -3.35% | 2.4만 |
|---|
| 2025.10.10 | ₩4,333 | ₩4,721 | ₩4,320 | ₩4,682 | +8.05% | 2.3만 |
|---|