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 | ₩3,814 | ₩3,867 | ₩3,814 | ₩3,840 | +0.70% | 1.2천 |
| 2026.10.08 | ₩4,001 | ₩4,001 | ₩3,854 | ₩3,854 | -3.68% | 4천 |
| 2026.10.07 | ₩3,907 | ₩3,961 | ₩3,907 | ₩3,954 | +1.20% | 2.5천 |
| 2026.10.06 | ₩3,773 | ₩3,854 | ₩3,767 | ₩3,800 | +0.71% | 6천 |
| 2026.10.05 | ₩3,947 | ₩3,954 | ₩3,882 | ₩3,905 | -1.08% | 1.3만 |
| 2026.10.02 | ₩3,880 | ₩3,987 | ₩3,867 | ₩3,973 | +2.38% | 1.1만 |
| 2026.10.01 | ₩4,095 | ₩4,202 | ₩3,961 | ₩3,962 | -3.24% | 4.3만 |
| 2026.09.30 | ₩3,947 | ₩4,054 | ₩3,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,041 |
| +2.37% |
| 2.3만 |
| 2026.09.29 | ₩3,854 | ₩3,947 | ₩3,814 | ₩3,894 | +1.04% | 1.5만 |
|---|
| 2026.09.28 | ₩3,693 | ₩3,880 | ₩3,693 | ₩3,867 | +4.71% | 3.1만 |
|---|
| 2026.09.25 | ₩3,653 | ₩3,680 | ₩3,573 | ₩3,614 | -1.06% | 3.6천 |
|---|
| 2026.09.24 | ₩3,620 | ₩3,727 | ₩3,606 | ₩3,682 | +1.74% | 2만 |
|---|
| 2026.09.23 | ₩3,686 | ₩3,693 | ₩3,586 | ₩3,626 | -1.63% | 1.3만 |
|---|
| 2026.09.22 | ₩3,425 | ₩3,519 | ₩3,425 | ₩3,519 | +2.73% | 2.4천 |
|---|
| 2026.09.21 | ₩3,533 | ₩3,561 | ₩3,479 | ₩3,561 | +0.80% | 1.5만 |
|---|
| 2026.09.18 | ₩3,546 | ₩3,680 | ₩3,546 | ₩3,650 | +2.94% | 3.7만 |
|---|
| 2026.09.17 | ₩3,359 | ₩3,479 | ₩3,318 | ₩3,478 | +3.55% | 2.7만 |
|---|
| 2026.09.16 | ₩3,432 | ₩3,599 | ₩3,412 | ₩3,546 | +3.31% | 9.5천 |
|---|
| 2026.09.15 | ₩3,305 | ₩3,439 | ₩3,305 | ₩3,439 | +4.05% | 7.5천 |
|---|
| 2026.09.14 | ₩3,225 | ₩3,265 | ₩3,191 | ₩3,191 | -1.04% | 2.1천 |
|---|
| 2026.09.11 | ₩3,158 | ₩3,245 | ₩3,118 | ₩3,231 | +2.33% | 2.2만 |
|---|
| 2026.09.10 | ₩3,305 | ₩3,305 | ₩3,225 | ₩3,278 | -0.81% | 1.5만 |
|---|
| 2026.09.09 | ₩3,158 | ₩3,237 | ₩3,144 | ₩3,231 | +2.33% | 7.4천 |
|---|
| 2026.09.08 | ₩3,078 | ₩3,144 | ₩3,078 | ₩3,124 | +1.52% | 5.3만 |
|---|
| 2026.09.04 | ₩3,064 | ₩3,104 | ₩3,011 | ₩3,017 | -1.53% | 1.9만 |
|---|
| 2026.09.03 | ₩3,064 | ₩3,064 | ₩2,977 | ₩3,017 | -1.53% | 1.9만 |
|---|
| 2026.09.02 | ₩3,238 | ₩3,238 | ₩3,158 | ₩3,167 | -2.19% | 1.4만 |
|---|
| 2026.09.01 | ₩3,158 | ₩3,252 | ₩3,158 | ₩3,237 | +2.50% | 3.3만 |
|---|
| 2026.08.31 | ₩3,118 | ₩3,118 | ₩3,051 | ₩3,078 | -1.29% | 6.7천 |
|---|
| 2026.08.28 | ₩3,078 | ₩3,191 | ₩3,078 | ₩3,138 | +1.96% | 1.2만 |
|---|
| 2026.08.27 | ₩3,118 | ₩3,118 | ₩3,071 | ₩3,098 | -0.64% | 5천 |
|---|
| 2026.08.26 | ₩3,044 | ₩3,158 | ₩3,044 | ₩3,118 | +2.42% | 3.1만 |
|---|
| 2026.08.25 | ₩3,064 | ₩3,091 | ₩2,991 | ₩3,017 | -1.53% | 8천 |
|---|
| 2026.08.24 | ₩3,037 | ₩3,104 | ₩3,025 | ₩3,091 | +1.76% | 7.9천 |
|---|
| 2026.08.21 | ₩3,051 | ₩3,091 | ₩2,997 | ₩3,013 | -1.23% | 1.8만 |
|---|
| 2026.08.20 | ₩3,211 | ₩3,211 | ₩3,171 | ₩3,173 | -1.21% | 5.1천 |
|---|
| 2026.08.19 | ₩3,131 | ₩3,144 | ₩3,036 | ₩3,036 | -3.03% | 2만 |
|---|
| 2026.08.18 | ₩3,265 | ₩3,332 | ₩3,211 | ₩3,318 | +1.64% | 1.9만 |
|---|
| 2026.08.17 | ₩3,091 | ₩3,198 | ₩3,084 | ₩3,195 | +3.38% | 5.3천 |
|---|
| 2026.08.14 | ₩3,011 | ₩3,051 | ₩3,008 | ₩3,008 | -0.09% | 1.4천 |
|---|
| 2026.08.13 | ₩3,078 | ₩3,091 | ₩2,997 | ₩3,020 | -1.87% | 1.7만 |
|---|
| 2026.08.12 | ₩3,011 | ₩3,171 | ₩3,011 | ₩3,124 | +3.78% | 1.8만 |
|---|
| 2026.08.11 | ₩2,997 | ₩3,051 | ₩2,997 | ₩3,051 | +1.79% | 4.3천 |
|---|
| 2026.08.10 | ₩3,091 | ₩3,118 | ₩3,011 | ₩3,012 | -2.55% | 1.8만 |
|---|
| 2026.08.07 | ₩3,091 | ₩3,091 | ₩2,997 | ₩3,032 | -1.90% | 2.4만 |
|---|
| 2026.08.06 | ₩3,104 | ₩3,185 | ₩3,084 | ₩3,173 | +2.20% | 5.2천 |
|---|
| 2026.08.05 | ₩3,051 | ₩3,144 | ₩3,037 | ₩3,104 | +1.75% | 1.9만 |
|---|
| 2026.08.04 | ₩3,171 | ₩3,171 | ₩3,051 | ₩3,058 | -3.59% | 2.6만 |
|---|
| 2026.08.03 | ₩3,104 | ₩3,185 | ₩3,104 | ₩3,171 | +2.16% | 2.1천 |
|---|
| 2026.07.31 | ₩3,144 | ₩3,359 | ₩3,144 | ₩3,278 | +4.26% | 2.2만 |
|---|
| 2026.07.30 | ₩3,091 | ₩3,285 | ₩3,091 | ₩3,165 | +2.38% | 1.6만 |
|---|
| 2026.07.29 | ₩2,997 | ₩2,997 | ₩2,803 | ₩2,997 | 0.00% | 4.5만 |
|---|
| 2026.07.28 | ₩3,225 | ₩3,225 | ₩3,031 | ₩3,037 | -5.81% | 1.4만 |
|---|
| 2026.07.27 | ₩3,425 | ₩3,425 | ₩3,278 | ₩3,278 | -4.30% | 1만 |
|---|
| 2026.07.24 | ₩3,573 | ₩3,653 | ₩3,546 | ₩3,585 | +0.34% | 1.3만 |
|---|
| 2026.07.23 | ₩3,533 | ₩3,693 | ₩3,533 | ₩3,626 | +2.65% | 2.4만 |
|---|
| 2026.07.22 | ₩3,118 | ₩3,292 | ₩3,118 | ₩3,292 | +5.58% | 1.9천 |
|---|
| 2026.07.21 | ₩3,385 | ₩3,385 | ₩3,238 | ₩3,239 | -4.31% | 2.8만 |
|---|
| 2026.07.20 | ₩3,171 | ₩3,452 | ₩3,171 | ₩3,452 | +8.86% | 2.1만 |
|---|
| 2026.07.17 | ₩3,211 | ₩3,252 | ₩3,158 | ₩3,237 | +0.79% | 6천 |
|---|
| 2026.07.16 | ₩3,265 | ₩3,265 | ₩3,098 | ₩3,131 | -4.10% | 5.2만 |
|---|
| 2026.07.15 | ₩3,238 | ₩3,278 | ₩3,185 | ₩3,258 | +0.62% | 4만 |
|---|
| 2026.07.14 | ₩3,372 | ₩3,586 | ₩3,372 | ₩3,372 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩3,345 | ₩3,452 | ₩3,252 | ₩3,435 | +2.68% | 2만 |
|---|
| 2026.07.10 | ₩3,292 | ₩3,329 | ₩3,238 | ₩3,329 | +1.14% | 2.8만 |
|---|
| 2026.07.09 | ₩3,479 | ₩3,479 | ₩3,404 | ₩3,404 | -2.15% | 3.3천 |
|---|
| 2026.07.08 | ₩3,546 | ₩3,626 | ₩3,533 | ₩3,533 | -0.38% | 7천 |
|---|
| 2026.07.07 | ₩3,225 | ₩3,391 | ₩3,211 | ₩3,372 | +4.56% | 2.1만 |
|---|
| 2026.07.06 | ₩3,225 | ₩3,312 | ₩3,104 | ₩3,130 | -2.95% | 9.6천 |
|---|
| 2026.07.02 | ₩3,158 | ₩3,345 | ₩3,158 | ₩3,225 | +2.12% | 6.8천 |
|---|
| 2026.07.01 | ₩3,225 | ₩3,252 | ₩3,118 | ₩3,252 | +0.83% | 1.3만 |
|---|
| 2026.06.30 | ₩3,448 | ₩3,450 | ₩3,265 | ₩3,265 | -5.32% | 2.2천 |
|---|
| 2026.06.29 | ₩3,559 | ₩3,559 | ₩3,345 | ₩3,384 | -4.92% | 2.8만 |
|---|
| 2026.06.26 | ₩3,626 | ₩3,626 | ₩3,466 | ₩3,577 | -1.37% | 1만 |
|---|
| 2026.06.25 | ₩3,646 | ₩3,760 | ₩3,646 | ₩3,745 | +2.72% | 4.2천 |
|---|
| 2026.06.24 | ₩3,773 | ₩3,793 | ₩3,626 | ₩3,724 | -1.31% | 2.9만 |
|---|
| 2026.06.23 | ₩3,854 | ₩3,854 | ₩3,733 | ₩3,814 | -1.04% | 8.2천 |
|---|
| 2026.06.22 | ₩3,599 | ₩3,706 | ₩3,533 | ₩3,706 | +2.97% | 5.9천 |
|---|
| 2026.06.18 | ₩3,680 | ₩3,680 | ₩3,506 | ₩3,506 | -4.73% | 1.8만 |
|---|
| 2026.06.17 | ₩3,492 | ₩3,814 | ₩3,492 | ₩3,792 | +8.58% | 1.8만 |
|---|
| 2026.06.16 | ₩3,345 | ₩3,412 | ₩3,318 | ₩3,401 | +1.68% | 3천 |
|---|
| 2026.06.15 | ₩3,278 | ₩3,332 | ₩3,178 | ₩3,318 | +1.22% | 4만 |
|---|
| 2026.06.12 | ₩3,479 | ₩3,693 | ₩3,479 | ₩3,506 | +0.77% | 9.3만 |
|---|
| 2026.06.11 | ₩3,800 | ₩3,827 | ₩3,519 | ₩3,520 | -7.36% | 2.5만 |
|---|
| 2026.06.10 | ₩3,559 | ₩3,840 | ₩3,559 | ₩3,815 | +7.18% | 9.3천 |
|---|
| 2026.06.09 | ₩3,345 | ₩3,708 | ₩3,345 | ₩3,541 | +5.84% | 3.5만 |
|---|
| 2026.06.08 | ₩3,666 | ₩3,666 | ₩3,439 | ₩3,519 | -4.01% | 1.7만 |
|---|
| 2026.06.05 | ₩3,479 | ₩3,767 | ₩3,466 | ₩3,693 | +6.15% | 3.8만 |
|---|
| 2026.06.04 | ₩3,466 | ₩3,499 | ₩3,399 | ₩3,478 | +0.35% | 7.8천 |
|---|
| 2026.06.03 | ₩3,586 | ₩3,586 | ₩3,459 | ₩3,506 | -2.24% | 1.6만 |
|---|
| 2026.06.02 | ₩3,399 | ₩3,546 | ₩3,399 | ₩3,468 | +2.05% | 1.3만 |
|---|
| 2026.06.01 | ₩3,385 | ₩3,425 | ₩3,349 | ₩3,367 | -0.55% | 3.3천 |
|---|
| 2026.05.29 | ₩3,218 | ₩3,332 | ₩3,198 | ₩3,265 | +1.46% | 7.9천 |
|---|
| 2026.05.28 | ₩3,787 | ₩3,921 | ₩3,238 | ₩3,252 | -14.13% | 2.8만 |
|---|
| 2026.05.27 | ₩3,559 | ₩3,559 | ₩3,372 | ₩3,385 | -4.89% | 9.7천 |
|---|
| 2026.05.26 | ₩3,666 | ₩3,693 | ₩3,599 | ₩3,648 | -0.51% | 1.4만 |
|---|
| 2026.05.22 | ₩3,787 | ₩3,787 | ₩3,613 | ₩3,682 | -2.76% | 1.5만 |
|---|
| 2026.05.21 | ₩4,135 | ₩4,135 | ₩3,854 | ₩3,914 | -5.34% | 1.6만 |
|---|
| 2026.05.20 | ₩4,483 | ₩4,509 | ₩4,108 | ₩4,128 | -7.91% | 9.1천 |
|---|
| 2026.05.19 | ₩4,442 | ₩4,549 | ₩4,442 | ₩4,505 | +1.42% | 4.7천 |
|---|
| 2026.05.18 | ₩4,175 | ₩4,349 | ₩4,175 | ₩4,275 | +2.40% | 1.1만 |
|---|
| 2026.05.15 | ₩3,934 | ₩4,202 | ₩3,921 | ₩4,200 | +6.77% | 2.8만 |
|---|
| 2026.05.14 | ₩3,787 | ₩3,787 | ₩3,626 | ₩3,736 | -1.34% | 1.6만 |
|---|
| 2026.05.13 | ₩3,974 | ₩3,987 | ₩3,800 | ₩3,874 | -2.53% | 5.4천 |
|---|
| 2026.05.12 | ₩3,867 | ₩4,028 | ₩3,867 | ₩3,961 | +2.42% | 1.4만 |
|---|
| 2026.05.11 | ₩3,747 | ₩3,854 | ₩3,747 | ₩3,834 | +2.32% | 4.3천 |
|---|
| 2026.05.08 | ₩3,653 | ₩3,666 | ₩3,599 | ₩3,644 | -0.26% | 3.7천 |
|---|
| 2026.05.07 | ₩3,640 | ₩3,733 | ₩3,629 | ₩3,700 | +1.65% | 1.6만 |
|---|
| 2026.05.06 | ₩3,760 | ₩3,787 | ₩3,686 | ₩3,747 | -0.36% | 1.5만 |
|---|
| 2026.05.05 | ₩3,921 | ₩3,998 | ₩3,907 | ₩3,998 | +1.98% | 1.1만 |
|---|
| 2026.05.04 | ₩3,840 | ₩4,068 | ₩3,840 | ₩4,061 | +5.75% | 1.5만 |
|---|
| 2026.05.01 | ₩3,720 | ₩3,867 | ₩3,680 | ₩3,840 | +3.24% | 2.4만 |
|---|
| 2026.04.30 | ₩3,867 | ₩3,894 | ₩3,586 | ₩3,622 | -6.33% | 1.1만 |
|---|
| 2026.04.29 | ₩3,867 | ₩3,921 | ₩3,787 | ₩3,867 | 0.00% | 3.1만 |
|---|
| 2026.04.28 | ₩3,800 | ₩3,854 | ₩3,777 | ₩3,787 | -0.35% | 7.1천 |
|---|
| 2026.04.27 | ₩3,733 | ₩3,733 | ₩3,686 | ₩3,708 | -0.68% | 5.2천 |
|---|
| 2026.04.24 | ₩3,733 | ₩3,773 | ₩3,680 | ₩3,680 | -1.43% | 1.3만 |
|---|
| 2026.04.23 | ₩3,546 | ₩3,693 | ₩3,506 | ₩3,666 | +3.40% | 2만 |
|---|
| 2026.04.22 | ₩3,412 | ₩3,492 | ₩3,412 | ₩3,466 | +1.57% | 3.7만 |
|---|
| 2026.04.21 | ₩3,412 | ₩3,519 | ₩3,332 | ₩3,492 | +2.35% | 3.4만 |
|---|
| 2026.04.20 | ₩3,479 | ₩3,492 | ₩3,438 | ₩3,438 | -1.19% | 1.3만 |
|---|
| 2026.04.17 | ₩3,506 | ₩3,519 | ₩3,318 | ₩3,405 | -2.86% | 4.3만 |
|---|
| 2026.04.16 | ₩3,688 | ₩3,840 | ₩3,688 | ₩3,793 | +2.87% | 1.8만 |
|---|
| 2026.04.15 | ₩3,773 | ₩3,773 | ₩3,680 | ₩3,733 | -1.06% | 1.2만 |
|---|
| 2026.04.14 | ₩3,840 | ₩3,840 | ₩3,706 | ₩3,747 | -2.44% | 6.5만 |
|---|
| 2026.04.13 | ₩4,255 | ₩4,255 | ₩3,887 | ₩3,887 | -8.65% | 9천 |
|---|
| 2026.04.10 | ₩4,121 | ₩4,188 | ₩4,095 | ₩4,161 | +0.97% | 3.3만 |
|---|
| 2026.04.09 | ₩4,362 | ₩4,429 | ₩4,135 | ₩4,186 | -4.05% | 5.3천 |
|---|
| 2026.04.08 | ₩4,121 | ₩4,289 | ₩4,068 | ₩4,242 | +2.92% | 1.7만 |
|---|
| 2026.04.07 | ₩4,723 | ₩4,884 | ₩4,706 | ₩4,706 | -0.37% | 1.4만 |
|---|
| 2026.04.06 | ₩4,643 | ₩4,683 | ₩4,576 | ₩4,583 | -1.30% | 1.3만 |
|---|
| 2026.04.02 | ₩4,764 | ₩4,784 | ₩4,469 | ₩4,602 | -3.40% | 1.4만 |
|---|
| 2026.04.01 | ₩4,429 | ₩4,590 | ₩4,416 | ₩4,488 | +1.33% | 1.5만 |
|---|
| 2026.03.31 | ₩4,951 | ₩4,951 | ₩4,549 | ₩4,572 | -7.65% | 5.4만 |
|---|
| 2026.03.30 | ₩4,844 | ₩5,178 | ₩4,844 | ₩5,082 | +4.92% | 2.4만 |
|---|
| 2026.03.27 | ₩4,737 | ₩4,992 | ₩4,737 | ₩4,955 | +4.60% | 3.8만 |
|---|
| 2026.03.26 | ₩4,659 | ₩4,723 | ₩4,536 | ₩4,690 | +0.66% | 1.1만 |
|---|
| 2026.03.25 | ₩4,523 | ₩4,616 | ₩4,389 | ₩4,535 | +0.27% | 6.7만 |
|---|
| 2026.03.24 | ₩4,777 | ₩4,784 | ₩4,630 | ₩4,630 | -3.08% | 3.6만 |
|---|
| 2026.03.23 | ₩4,924 | ₩4,924 | ₩4,556 | ₩4,683 | -4.89% | 6.3만 |
|---|
| 2026.03.20 | ₩4,938 | ₩5,392 | ₩4,938 | ₩5,319 | +7.72% | 5만 |
|---|
| 2026.03.19 | ₩4,951 | ₩5,132 | ₩4,871 | ₩4,897 | -1.08% | 2만 |
|---|
| 2026.03.18 | ₩4,670 | ₩4,911 | ₩4,630 | ₩4,903 | +4.99% | 8.5천 |
|---|
| 2026.03.17 | ₩4,549 | ₩4,616 | ₩4,483 | ₩4,592 | +0.94% | 3.3만 |
|---|
| 2026.03.16 | ₩4,677 | ₩4,750 | ₩4,603 | ₩4,730 | +1.14% | 7.1만 |
|---|
| 2026.03.13 | ₩4,576 | ₩4,844 | ₩4,576 | ₩4,810 | +5.12% | 2.7만 |
|---|
| 2026.03.12 | ₩4,389 | ₩4,663 | ₩4,362 | ₩4,663 | +6.25% | 14.9만 |
|---|
| 2026.03.11 | ₩4,121 | ₩4,327 | ₩4,095 | ₩4,228 | +2.60% | 2.1만 |
|---|
| 2026.03.10 | ₩4,121 | ₩4,236 | ₩4,028 | ₩4,236 | +2.79% | 2만 |
|---|
| 2026.03.09 | ₩4,549 | ₩4,683 | ₩4,240 | ₩4,240 | -6.79% | 3.2만 |
|---|
| 2026.03.06 | ₩4,349 | ₩4,469 | ₩4,282 | ₩4,345 | -0.09% | 3.3만 |
|---|
| 2026.03.05 | ₩4,188 | ₩4,295 | ₩4,148 | ₩4,159 | -0.70% | 2.1만 |
|---|
| 2026.03.04 | ₩4,161 | ₩4,161 | ₩4,041 | ₩4,119 | -1.03% | 2.1만 |
|---|
| 2026.03.03 | ₩4,282 | ₩4,469 | ₩4,135 | ₩4,200 | -1.91% | 4.6만 |
|---|
| 2026.03.02 | ₩4,041 | ₩4,108 | ₩3,987 | ₩3,987 | -1.32% | 2.7만 |
|---|
| 2026.02.27 | ₩3,827 | ₩3,899 | ₩3,800 | ₩3,800 | -0.70% | 1.4만 |
|---|
| 2026.02.26 | ₩3,733 | ₩3,827 | ₩3,666 | ₩3,706 | -0.72% | 8.8천 |
|---|
| 2026.02.25 | ₩3,773 | ₩3,854 | ₩3,773 | ₩3,800 | +0.71% | 8.7천 |
|---|
| 2026.02.24 | ₩3,880 | ₩3,880 | ₩3,733 | ₩3,807 | -1.90% | 1.6만 |
|---|
| 2026.02.23 | ₩3,827 | ₩4,068 | ₩3,823 | ₩3,974 | +3.85% | 3.6만 |
|---|
| 2026.02.20 | ₩3,854 | ₩3,874 | ₩3,757 | ₩3,757 | -2.50% | 8.5천 |
|---|
| 2026.02.19 | ₩3,767 | ₩3,887 | ₩3,720 | ₩3,776 | +0.25% | 2.9만 |
|---|
| 2026.02.18 | ₩3,586 | ₩3,586 | ₩3,479 | ₩3,581 | -0.15% | 1만 |
|---|
| 2026.02.17 | ₩3,466 | ₩3,686 | ₩3,466 | ₩3,629 | +4.71% | 1.4만 |
|---|
| 2026.02.13 | ₩3,372 | ₩3,486 | ₩3,325 | ₩3,431 | +1.75% | 5만 |
|---|
| 2026.02.12 | ₩3,479 | ₩3,706 | ₩3,399 | ₩3,653 | +5.00% | 1.7만 |
|---|
| 2026.02.11 | ₩3,412 | ₩3,613 | ₩3,412 | ₩3,508 | +2.82% | 6천 |
|---|
| 2026.02.10 | ₩3,472 | ₩3,511 | ₩3,359 | ₩3,511 | +1.12% | 3.7천 |
|---|
| 2026.02.09 | ₩3,559 | ₩3,573 | ₩3,492 | ₩3,519 | -1.13% | 1.5만 |
|---|
| 2026.02.06 | ₩3,747 | ₩3,747 | ₩3,452 | ₩3,467 | -7.46% | 1.4만 |
|---|
| 2026.02.05 | ₩3,632 | ₩3,760 | ₩3,626 | ₩3,747 | +3.17% | 7.4만 |
|---|
| 2026.02.04 | ₩3,420 | ₩3,537 | ₩3,399 | ₩3,450 | +0.86% | 2.2만 |
|---|
| 2026.02.03 | ₩3,439 | ₩3,566 | ₩3,372 | ₩3,496 | +1.67% | 8.6천 |
|---|
| 2026.02.02 | ₩3,506 | ₩3,533 | ₩3,466 | ₩3,506 | 0.00% | 8.2천 |
|---|
| 2026.01.30 | ₩3,439 | ₩3,492 | ₩3,439 | ₩3,492 | +1.56% | 1.7만 |
|---|
| 2026.01.29 | ₩3,238 | ₩3,393 | ₩3,211 | ₩3,359 | +3.72% | 3.5만 |
|---|
| 2026.01.28 | ₩3,185 | ₩3,412 | ₩3,165 | ₩3,329 | +4.54% | 5.5만 |
|---|
| 2026.01.27 | ₩3,265 | ₩3,278 | ₩3,124 | ₩3,124 | -4.30% | 2.6만 |
|---|
| 2026.01.26 | ₩3,185 | ₩3,265 | ₩3,171 | ₩3,265 | +2.52% | 9.8천 |
|---|
| 2026.01.23 | ₩3,139 | ₩3,245 | ₩3,139 | ₩3,215 | +2.43% | 1.3만 |
|---|
| 2026.01.22 | ₩3,144 | ₩3,144 | ₩3,091 | ₩3,111 | -1.06% | 9.3천 |
|---|
| 2026.01.21 | ₩3,425 | ₩3,425 | ₩3,171 | ₩3,183 | -7.07% | 2.3만 |
|---|
| 2026.01.20 | ₩3,573 | ₩3,613 | ₩3,519 | ₩3,567 | -0.15% | 2.1만 |
|---|
| 2026.01.16 | ₩3,345 | ₩3,365 | ₩3,305 | ₩3,365 | +0.60% | 3.9천 |
|---|
| 2026.01.15 | ₩3,278 | ₩3,305 | ₩3,238 | ₩3,305 | +0.82% | 1.2만 |
|---|
| 2026.01.14 | ₩3,211 | ₩3,318 | ₩3,185 | ₩3,280 | +2.12% | 4.3만 |
|---|
| 2026.01.13 | ₩3,144 | ₩3,225 | ₩3,144 | ₩3,158 | +0.43% | 1.5만 |
|---|
| 2026.01.12 | ₩3,151 | ₩3,151 | ₩3,104 | ₩3,131 | -0.64% | 5.7천 |
|---|
| 2026.01.09 | ₩3,158 | ₩3,238 | ₩3,124 | ₩3,124 | -1.06% | 1.6만 |
|---|
| 2026.01.08 | ₩3,265 | ₩3,265 | ₩3,144 | ₩3,223 | -1.27% | 5.1천 |
|---|
| 2026.01.07 | ₩3,372 | ₩3,412 | ₩3,353 | ₩3,365 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩3,439 | ₩3,559 | ₩3,412 | ₩3,412 | -0.78% | 1.4만 |
|---|
| 2026.01.05 | ₩3,653 | ₩3,653 | ₩3,385 | ₩3,429 | -6.12% | 1.4만 |
|---|
| 2026.01.02 | ₩3,566 | ₩3,747 | ₩3,559 | ₩3,654 | +2.48% | 2.4만 |
|---|
| 2025.12.31 | ₩3,546 | ₩3,613 | ₩3,539 | ₩3,599 | +1.51% | 2.7만 |
|---|
| 2025.12.30 | ₩3,432 | ₩3,492 | ₩3,425 | ₩3,492 | +1.75% | 2천 |
|---|
| 2025.12.29 | ₩3,318 | ₩3,399 | ₩3,318 | ₩3,399 | +2.42% | 1.2만 |
|---|
| 2025.12.26 | ₩3,238 | ₩3,292 | ₩3,238 | ₩3,272 | +1.03% | 1.4만 |
|---|
| 2025.12.24 | ₩3,272 | ₩3,272 | ₩3,211 | ₩3,211 | -1.84% | 1천 |
|---|
| 2025.12.23 | ₩3,265 | ₩3,278 | ₩3,252 | ₩3,269 | +0.12% | 1.1만 |
|---|
| 2025.12.22 | ₩3,131 | ₩3,238 | ₩3,118 | ₩3,238 | +3.42% | 1.3만 |
|---|
| 2025.12.19 | ₩3,158 | ₩3,158 | ₩3,118 | ₩3,158 | 0.00% | 1만 |
|---|
| 2025.12.18 | ₩3,412 | ₩3,412 | ₩3,211 | ₩3,238 | -5.10% | 1.3만 |
|---|
| 2025.12.17 | ₩3,252 | ₩3,439 | ₩3,252 | ₩3,439 | +5.76% | 1.8만 |
|---|
| 2025.12.16 | ₩3,238 | ₩3,332 | ₩3,198 | ₩3,258 | +0.62% | 4.1만 |
|---|
| 2025.12.15 | ₩3,144 | ₩3,241 | ₩3,138 | ₩3,241 | +3.06% | 9.2천 |
|---|
| 2025.12.12 | ₩3,118 | ₩3,266 | ₩3,064 | ₩3,266 | +4.76% | 2.2만 |
|---|
| 2025.12.11 | ₩3,281 | ₩3,345 | ₩3,265 | ₩3,274 | -0.20% | 1.2만 |
|---|
| 2025.12.10 | ₩3,519 | ₩3,519 | ₩3,185 | ₩3,261 | -7.34% | 3.4만 |
|---|
| 2025.12.09 | ₩3,506 | ₩3,506 | ₩3,444 | ₩3,482 | -0.69% | 7.2천 |
|---|
| 2025.12.08 | ₩3,466 | ₩3,466 | ₩3,399 | ₩3,431 | -1.00% | 5.9천 |
|---|
| 2025.12.05 | ₩3,408 | ₩3,478 | ₩3,368 | ₩3,470 | +1.81% | 2.8만 |
|---|
| 2025.12.04 | ₩3,506 | ₩3,559 | ₩3,479 | ₩3,479 | -0.76% | 1.4만 |
|---|
| 2025.12.03 | ₩3,747 | ₩3,747 | ₩3,546 | ₩3,579 | -4.46% | 3.3만 |
|---|
| 2025.12.02 | ₩3,846 | ₩3,866 | ₩3,748 | ₩3,773 | -1.88% | 1.5만 |
|---|
| 2025.12.01 | ₩3,977 | ₩4,014 | ₩3,891 | ₩3,961 | -0.40% | 1.1만 |
|---|
| 2025.11.28 | ₩3,840 | ₩3,840 | ₩3,716 | ₩3,760 | -2.09% | 1.4만 |
|---|
| 2025.11.26 | ₩4,014 | ₩4,014 | ₩3,868 | ₩3,910 | -2.60% | 1.2만 |
|---|
| 2025.11.25 | ₩4,362 | ₩4,362 | ₩4,041 | ₩4,041 | -7.36% | 1.8만 |
|---|
| 2025.11.24 | ₩4,469 | ₩4,590 | ₩4,355 | ₩4,377 | -2.07% | 2.4만 |
|---|
| 2025.11.21 | ₩4,813 | ₩4,924 | ₩4,509 | ₩4,662 | -3.14% | 4.8만 |
|---|
| 2025.11.20 | ₩4,456 | ₩4,983 | ₩4,389 | ₩4,983 | +11.83% | 9.8천 |
|---|
| 2025.11.19 | ₩4,657 | ₩4,764 | ₩4,563 | ₩4,667 | +0.23% | 1.7만 |
|---|
| 2025.11.18 | ₩4,750 | ₩4,843 | ₩4,655 | ₩4,674 | -1.61% | 2만 |
|---|
| 2025.11.17 | ₩4,523 | ₩4,730 | ₩4,456 | ₩4,697 | +3.85% | 9.1만 |
|---|
| 2025.11.14 | ₩4,476 | ₩4,476 | ₩4,268 | ₩4,430 | -1.02% | 1.3만 |
|---|
| 2025.11.13 | ₩4,001 | ₩4,282 | ₩3,987 | ₩4,246 | +6.12% | 1.9만 |
|---|
| 2025.11.12 | ₩3,961 | ₩4,041 | ₩3,840 | ₩3,965 | +0.10% | 5.2천 |
|---|
| 2025.11.11 | ₩4,121 | ₩4,121 | ₩4,081 | ₩4,081 | -0.97% | 5.9천 |
|---|
| 2025.11.10 | ₩4,282 | ₩4,335 | ₩4,108 | ₩4,136 | -3.41% | 1.3만 |
|---|
| 2025.11.07 | ₩4,630 | ₩4,644 | ₩4,376 | ₩4,394 | -5.09% | 5.6만 |
|---|
| 2025.11.06 | ₩4,349 | ₩4,604 | ₩4,282 | ₩4,556 | +4.77% | 4.3만 |
|---|
| 2025.11.05 | ₩4,483 | ₩4,483 | ₩4,108 | ₩4,210 | -6.09% | 2.1만 |
|---|
| 2025.11.04 | ₩4,576 | ₩4,737 | ₩4,536 | ₩4,737 | +3.51% | 3.7만 |
|---|
| 2025.11.03 | ₩4,376 | ₩4,536 | ₩4,376 | ₩4,402 | +0.61% | 3.8만 |
|---|
| 2025.10.31 | ₩4,442 | ₩4,509 | ₩4,381 | ₩4,381 | -1.39% | 4만 |
|---|
| 2025.10.30 | ₩4,335 | ₩4,523 | ₩4,282 | ₩4,523 | +4.32% | 4.3만 |
|---|
| 2025.10.29 | ₩3,882 | ₩4,033 | ₩3,814 | ₩4,014 | +3.41% | 1.6만 |
|---|
| 2025.10.28 | ₩3,854 | ₩3,934 | ₩3,827 | ₩3,854 | 0.00% | 1.8만 |
|---|
| 2025.10.27 | ₩3,867 | ₩3,947 | ₩3,860 | ₩3,941 | +1.90% | 1.6만 |
|---|
| 2025.10.24 | ₩3,961 | ₩3,961 | ₩3,894 | ₩3,961 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩4,349 | ₩4,362 | ₩4,121 | ₩4,135 | -4.92% | 3.9만 |
|---|
| 2025.10.22 | ₩3,947 | ₩4,295 | ₩3,947 | ₩4,161 | +5.42% | 2.3만 |
|---|
| 2025.10.21 | ₩4,148 | ₩4,148 | ₩3,867 | ₩3,899 | -6.00% | 3.5만 |
|---|
| 2025.10.20 | ₩4,282 | ₩4,396 | ₩4,255 | ₩4,255 | -0.62% | 2.3만 |
|---|
| 2025.10.17 | ₩4,402 | ₩4,402 | ₩4,297 | ₩4,335 | -1.52% | 9.3만 |
|---|
| 2025.10.16 | ₩4,202 | ₩4,452 | ₩4,202 | ₩4,416 | +5.10% | 3.4만 |
|---|
| 2025.10.15 | ₩4,228 | ₩4,268 | ₩4,121 | ₩4,216 | -0.28% | 1.7만 |
|---|
| 2025.10.14 | ₩4,603 | ₩4,670 | ₩4,247 | ₩4,305 | -6.48% | 10.3만 |
|---|
| 2025.10.13 | ₩4,590 | ₩4,590 | ₩4,429 | ₩4,436 | -3.35% | 2.4만 |
|---|
| 2025.10.10 | ₩4,322 | ₩4,709 | ₩4,309 | ₩4,670 | +8.05% | 2.3만 |
|---|