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 | ₩3,802 | ₩3,855 | ₩3,802 | ₩3,829 | +0.70% | 1.2천 |
| 2026.10.08 | ₩3,989 | ₩3,989 | ₩3,842 | ₩3,842 | -3.68% | 4천 |
| 2026.10.07 | ₩3,896 | ₩3,949 | ₩3,896 | ₩3,942 | +1.20% | 2.5천 |
| 2026.10.06 | ₩3,762 | ₩3,842 | ₩3,755 | ₩3,789 | +0.71% | 6천 |
| 2026.10.05 | ₩3,936 | ₩3,942 | ₩3,870 | ₩3,893 | -1.08% | 1.3만 |
| 2026.10.02 | ₩3,869 | ₩3,976 | ₩3,855 | ₩3,961 | +2.38% | 1.1만 |
| 2026.10.01 | ₩4,082 | ₩4,189 | ₩3,949 | ₩3,950 | -3.24% | 4.3만 |
| 2026.09.30 | ₩3,936 | ₩4,042 | ₩3,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,029 |
| +2.37% |
| 2.3만 |
| 2026.09.29 | ₩3,842 | ₩3,936 | ₩3,802 | ₩3,882 | +1.04% | 1.5만 |
|---|
| 2026.09.28 | ₩3,682 | ₩3,869 | ₩3,682 | ₩3,855 | +4.71% | 3.1만 |
|---|
| 2026.09.25 | ₩3,642 | ₩3,669 | ₩3,562 | ₩3,603 | -1.06% | 3.6천 |
|---|
| 2026.09.24 | ₩3,609 | ₩3,715 | ₩3,595 | ₩3,671 | +1.74% | 2만 |
|---|
| 2026.09.23 | ₩3,675 | ₩3,682 | ₩3,575 | ₩3,615 | -1.63% | 1.3만 |
|---|
| 2026.09.22 | ₩3,415 | ₩3,509 | ₩3,415 | ₩3,509 | +2.73% | 2.4천 |
|---|
| 2026.09.21 | ₩3,522 | ₩3,550 | ₩3,469 | ₩3,550 | +0.80% | 1.5만 |
|---|
| 2026.09.18 | ₩3,535 | ₩3,669 | ₩3,535 | ₩3,639 | +2.94% | 3.7만 |
|---|
| 2026.09.17 | ₩3,349 | ₩3,469 | ₩3,309 | ₩3,467 | +3.55% | 2.7만 |
|---|
| 2026.09.16 | ₩3,422 | ₩3,589 | ₩3,402 | ₩3,535 | +3.31% | 9.5천 |
|---|
| 2026.09.15 | ₩3,295 | ₩3,429 | ₩3,295 | ₩3,429 | +4.05% | 7.5천 |
|---|
| 2026.09.14 | ₩3,215 | ₩3,255 | ₩3,182 | ₩3,182 | -1.04% | 2.1천 |
|---|
| 2026.09.11 | ₩3,148 | ₩3,235 | ₩3,108 | ₩3,222 | +2.33% | 2.2만 |
|---|
| 2026.09.10 | ₩3,295 | ₩3,295 | ₩3,215 | ₩3,268 | -0.81% | 1.5만 |
|---|
| 2026.09.09 | ₩3,148 | ₩3,227 | ₩3,135 | ₩3,222 | +2.33% | 7.4천 |
|---|
| 2026.09.08 | ₩3,068 | ₩3,135 | ₩3,068 | ₩3,115 | +1.52% | 5.3만 |
|---|
| 2026.09.04 | ₩3,055 | ₩3,095 | ₩3,002 | ₩3,008 | -1.53% | 1.9만 |
|---|
| 2026.09.03 | ₩3,055 | ₩3,055 | ₩2,968 | ₩3,008 | -1.53% | 1.9만 |
|---|
| 2026.09.02 | ₩3,228 | ₩3,228 | ₩3,148 | ₩3,158 | -2.19% | 1.4만 |
|---|
| 2026.09.01 | ₩3,148 | ₩3,242 | ₩3,148 | ₩3,227 | +2.50% | 3.3만 |
|---|
| 2026.08.31 | ₩3,108 | ₩3,108 | ₩3,042 | ₩3,068 | -1.29% | 6.7천 |
|---|
| 2026.08.28 | ₩3,068 | ₩3,182 | ₩3,068 | ₩3,128 | +1.96% | 1.2만 |
|---|
| 2026.08.27 | ₩3,108 | ₩3,108 | ₩3,062 | ₩3,088 | -0.64% | 5천 |
|---|
| 2026.08.26 | ₩3,035 | ₩3,148 | ₩3,035 | ₩3,108 | +2.42% | 3.1만 |
|---|
| 2026.08.25 | ₩3,055 | ₩3,082 | ₩2,982 | ₩3,008 | -1.53% | 8천 |
|---|
| 2026.08.24 | ₩3,028 | ₩3,095 | ₩3,016 | ₩3,082 | +1.76% | 7.9천 |
|---|
| 2026.08.21 | ₩3,042 | ₩3,082 | ₩2,988 | ₩3,004 | -1.23% | 1.8만 |
|---|
| 2026.08.20 | ₩3,202 | ₩3,202 | ₩3,162 | ₩3,163 | -1.21% | 5.1천 |
|---|
| 2026.08.19 | ₩3,122 | ₩3,135 | ₩3,027 | ₩3,027 | -3.03% | 2만 |
|---|
| 2026.08.18 | ₩3,255 | ₩3,322 | ₩3,202 | ₩3,309 | +1.64% | 1.9만 |
|---|
| 2026.08.17 | ₩3,082 | ₩3,188 | ₩3,075 | ₩3,186 | +3.38% | 5.3천 |
|---|
| 2026.08.14 | ₩3,002 | ₩3,042 | ₩2,999 | ₩2,999 | -0.09% | 1.4천 |
|---|
| 2026.08.13 | ₩3,068 | ₩3,082 | ₩2,988 | ₩3,011 | -1.87% | 1.7만 |
|---|
| 2026.08.12 | ₩3,002 | ₩3,162 | ₩3,002 | ₩3,115 | +3.78% | 1.8만 |
|---|
| 2026.08.11 | ₩2,988 | ₩3,042 | ₩2,988 | ₩3,042 | +1.79% | 4.3천 |
|---|
| 2026.08.10 | ₩3,082 | ₩3,108 | ₩3,002 | ₩3,003 | -2.55% | 1.8만 |
|---|
| 2026.08.07 | ₩3,082 | ₩3,082 | ₩2,988 | ₩3,023 | -1.90% | 2.4만 |
|---|
| 2026.08.06 | ₩3,095 | ₩3,175 | ₩3,075 | ₩3,163 | +2.20% | 5.2천 |
|---|
| 2026.08.05 | ₩3,042 | ₩3,135 | ₩3,028 | ₩3,095 | +1.75% | 1.9만 |
|---|
| 2026.08.04 | ₩3,162 | ₩3,162 | ₩3,042 | ₩3,048 | -3.59% | 2.6만 |
|---|
| 2026.08.03 | ₩3,095 | ₩3,175 | ₩3,095 | ₩3,162 | +2.16% | 2.1천 |
|---|
| 2026.07.31 | ₩3,135 | ₩3,349 | ₩3,135 | ₩3,268 | +4.26% | 2.2만 |
|---|
| 2026.07.30 | ₩3,082 | ₩3,275 | ₩3,082 | ₩3,155 | +2.38% | 1.6만 |
|---|
| 2026.07.29 | ₩2,988 | ₩2,988 | ₩2,795 | ₩2,988 | 0.00% | 4.5만 |
|---|
| 2026.07.28 | ₩3,215 | ₩3,215 | ₩3,022 | ₩3,028 | -5.81% | 1.4만 |
|---|
| 2026.07.27 | ₩3,415 | ₩3,415 | ₩3,268 | ₩3,268 | -4.30% | 1만 |
|---|
| 2026.07.24 | ₩3,562 | ₩3,642 | ₩3,535 | ₩3,574 | +0.34% | 1.3만 |
|---|
| 2026.07.23 | ₩3,522 | ₩3,682 | ₩3,522 | ₩3,615 | +2.65% | 2.4만 |
|---|
| 2026.07.22 | ₩3,108 | ₩3,282 | ₩3,108 | ₩3,282 | +5.58% | 1.9천 |
|---|
| 2026.07.21 | ₩3,375 | ₩3,375 | ₩3,228 | ₩3,230 | -4.31% | 2.8만 |
|---|
| 2026.07.20 | ₩3,162 | ₩3,442 | ₩3,162 | ₩3,442 | +8.86% | 2.1만 |
|---|
| 2026.07.17 | ₩3,202 | ₩3,242 | ₩3,148 | ₩3,227 | +0.79% | 6천 |
|---|
| 2026.07.16 | ₩3,255 | ₩3,255 | ₩3,088 | ₩3,122 | -4.10% | 5.2만 |
|---|
| 2026.07.15 | ₩3,228 | ₩3,268 | ₩3,175 | ₩3,248 | +0.62% | 4만 |
|---|
| 2026.07.14 | ₩3,362 | ₩3,575 | ₩3,362 | ₩3,362 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩3,335 | ₩3,442 | ₩3,242 | ₩3,425 | +2.68% | 2만 |
|---|
| 2026.07.10 | ₩3,282 | ₩3,319 | ₩3,228 | ₩3,319 | +1.14% | 2.8만 |
|---|
| 2026.07.09 | ₩3,469 | ₩3,469 | ₩3,394 | ₩3,394 | -2.15% | 3.3천 |
|---|
| 2026.07.08 | ₩3,535 | ₩3,615 | ₩3,522 | ₩3,522 | -0.38% | 7천 |
|---|
| 2026.07.07 | ₩3,215 | ₩3,381 | ₩3,202 | ₩3,362 | +4.56% | 2.1만 |
|---|
| 2026.07.06 | ₩3,215 | ₩3,302 | ₩3,095 | ₩3,120 | -2.95% | 9.6천 |
|---|
| 2026.07.02 | ₩3,148 | ₩3,335 | ₩3,148 | ₩3,215 | +2.12% | 6.8천 |
|---|
| 2026.07.01 | ₩3,215 | ₩3,242 | ₩3,108 | ₩3,242 | +0.83% | 1.3만 |
|---|
| 2026.06.30 | ₩3,438 | ₩3,439 | ₩3,255 | ₩3,255 | -5.32% | 2.2천 |
|---|
| 2026.06.29 | ₩3,549 | ₩3,549 | ₩3,335 | ₩3,374 | -4.92% | 2.8만 |
|---|
| 2026.06.26 | ₩3,615 | ₩3,615 | ₩3,455 | ₩3,566 | -1.37% | 1만 |
|---|
| 2026.06.25 | ₩3,635 | ₩3,749 | ₩3,635 | ₩3,734 | +2.72% | 4.2천 |
|---|
| 2026.06.24 | ₩3,762 | ₩3,782 | ₩3,615 | ₩3,713 | -1.31% | 2.9만 |
|---|
| 2026.06.23 | ₩3,842 | ₩3,842 | ₩3,722 | ₩3,802 | -1.04% | 8.2천 |
|---|
| 2026.06.22 | ₩3,589 | ₩3,695 | ₩3,522 | ₩3,695 | +2.97% | 5.9천 |
|---|
| 2026.06.18 | ₩3,669 | ₩3,669 | ₩3,495 | ₩3,495 | -4.73% | 1.8만 |
|---|
| 2026.06.17 | ₩3,482 | ₩3,802 | ₩3,482 | ₩3,781 | +8.58% | 1.8만 |
|---|
| 2026.06.16 | ₩3,335 | ₩3,402 | ₩3,309 | ₩3,391 | +1.68% | 3천 |
|---|
| 2026.06.15 | ₩3,268 | ₩3,322 | ₩3,168 | ₩3,309 | +1.22% | 4만 |
|---|
| 2026.06.12 | ₩3,469 | ₩3,682 | ₩3,469 | ₩3,495 | +0.77% | 9.3만 |
|---|
| 2026.06.11 | ₩3,789 | ₩3,815 | ₩3,509 | ₩3,510 | -7.36% | 2.5만 |
|---|
| 2026.06.10 | ₩3,549 | ₩3,829 | ₩3,549 | ₩3,803 | +7.18% | 9.3천 |
|---|
| 2026.06.09 | ₩3,335 | ₩3,697 | ₩3,335 | ₩3,530 | +5.84% | 3.5만 |
|---|
| 2026.06.08 | ₩3,655 | ₩3,655 | ₩3,429 | ₩3,509 | -4.01% | 1.7만 |
|---|
| 2026.06.05 | ₩3,469 | ₩3,755 | ₩3,455 | ₩3,682 | +6.15% | 3.8만 |
|---|
| 2026.06.04 | ₩3,455 | ₩3,489 | ₩3,389 | ₩3,467 | +0.35% | 7.8천 |
|---|
| 2026.06.03 | ₩3,575 | ₩3,575 | ₩3,449 | ₩3,495 | -2.24% | 1.6만 |
|---|
| 2026.06.02 | ₩3,389 | ₩3,535 | ₩3,389 | ₩3,458 | +2.05% | 1.3만 |
|---|
| 2026.06.01 | ₩3,375 | ₩3,415 | ₩3,339 | ₩3,357 | -0.55% | 3.3천 |
|---|
| 2026.05.29 | ₩3,208 | ₩3,322 | ₩3,188 | ₩3,255 | +1.46% | 7.9천 |
|---|
| 2026.05.28 | ₩3,775 | ₩3,909 | ₩3,228 | ₩3,242 | -14.13% | 2.8만 |
|---|
| 2026.05.27 | ₩3,549 | ₩3,549 | ₩3,362 | ₩3,375 | -4.89% | 9.7천 |
|---|
| 2026.05.26 | ₩3,655 | ₩3,682 | ₩3,589 | ₩3,637 | -0.51% | 1.4만 |
|---|
| 2026.05.22 | ₩3,775 | ₩3,775 | ₩3,602 | ₩3,671 | -2.76% | 1.5만 |
|---|
| 2026.05.21 | ₩4,122 | ₩4,122 | ₩3,842 | ₩3,902 | -5.34% | 1.6만 |
|---|
| 2026.05.20 | ₩4,469 | ₩4,496 | ₩4,096 | ₩4,116 | -7.91% | 9.1천 |
|---|
| 2026.05.19 | ₩4,429 | ₩4,536 | ₩4,429 | ₩4,492 | +1.42% | 4.7천 |
|---|
| 2026.05.18 | ₩4,162 | ₩4,336 | ₩4,162 | ₩4,262 | +2.40% | 1.1만 |
|---|
| 2026.05.15 | ₩3,922 | ₩4,189 | ₩3,909 | ₩4,188 | +6.77% | 2.8만 |
|---|
| 2026.05.14 | ₩3,775 | ₩3,775 | ₩3,615 | ₩3,725 | -1.34% | 1.6만 |
|---|
| 2026.05.13 | ₩3,962 | ₩3,976 | ₩3,789 | ₩3,862 | -2.53% | 5.4천 |
|---|
| 2026.05.12 | ₩3,855 | ₩4,016 | ₩3,855 | ₩3,949 | +2.42% | 1.4만 |
|---|
| 2026.05.11 | ₩3,735 | ₩3,842 | ₩3,735 | ₩3,822 | +2.32% | 4.3천 |
|---|
| 2026.05.08 | ₩3,642 | ₩3,655 | ₩3,589 | ₩3,633 | -0.26% | 3.7천 |
|---|
| 2026.05.07 | ₩3,629 | ₩3,722 | ₩3,618 | ₩3,689 | +1.65% | 1.6만 |
|---|
| 2026.05.06 | ₩3,749 | ₩3,775 | ₩3,675 | ₩3,735 | -0.36% | 1.5만 |
|---|
| 2026.05.05 | ₩3,909 | ₩3,986 | ₩3,896 | ₩3,986 | +1.98% | 1.1만 |
|---|
| 2026.05.04 | ₩3,829 | ₩4,056 | ₩3,829 | ₩4,049 | +5.75% | 1.5만 |
|---|
| 2026.05.01 | ₩3,709 | ₩3,855 | ₩3,669 | ₩3,829 | +3.24% | 2.4만 |
|---|
| 2026.04.30 | ₩3,855 | ₩3,882 | ₩3,575 | ₩3,611 | -6.33% | 1.1만 |
|---|
| 2026.04.29 | ₩3,855 | ₩3,909 | ₩3,775 | ₩3,855 | 0.00% | 3.1만 |
|---|
| 2026.04.28 | ₩3,789 | ₩3,842 | ₩3,766 | ₩3,775 | -0.35% | 7.1천 |
|---|
| 2026.04.27 | ₩3,722 | ₩3,722 | ₩3,675 | ₩3,697 | -0.68% | 5.2천 |
|---|
| 2026.04.24 | ₩3,722 | ₩3,762 | ₩3,669 | ₩3,669 | -1.43% | 1.3만 |
|---|
| 2026.04.23 | ₩3,535 | ₩3,682 | ₩3,495 | ₩3,655 | +3.40% | 2만 |
|---|
| 2026.04.22 | ₩3,402 | ₩3,482 | ₩3,402 | ₩3,455 | +1.57% | 3.7만 |
|---|
| 2026.04.21 | ₩3,402 | ₩3,509 | ₩3,322 | ₩3,482 | +2.35% | 3.4만 |
|---|
| 2026.04.20 | ₩3,469 | ₩3,482 | ₩3,427 | ₩3,427 | -1.19% | 1.3만 |
|---|
| 2026.04.17 | ₩3,495 | ₩3,509 | ₩3,309 | ₩3,395 | -2.86% | 4.3만 |
|---|
| 2026.04.16 | ₩3,677 | ₩3,829 | ₩3,677 | ₩3,782 | +2.87% | 1.8만 |
|---|
| 2026.04.15 | ₩3,762 | ₩3,762 | ₩3,669 | ₩3,722 | -1.06% | 1.2만 |
|---|
| 2026.04.14 | ₩3,829 | ₩3,829 | ₩3,695 | ₩3,735 | -2.44% | 6.5만 |
|---|
| 2026.04.13 | ₩4,242 | ₩4,242 | ₩3,876 | ₩3,876 | -8.65% | 9천 |
|---|
| 2026.04.10 | ₩4,109 | ₩4,176 | ₩4,082 | ₩4,149 | +0.97% | 3.3만 |
|---|
| 2026.04.09 | ₩4,349 | ₩4,416 | ₩4,122 | ₩4,173 | -4.05% | 5.3천 |
|---|
| 2026.04.08 | ₩4,109 | ₩4,276 | ₩4,056 | ₩4,229 | +2.92% | 1.7만 |
|---|
| 2026.04.07 | ₩4,709 | ₩4,869 | ₩4,692 | ₩4,692 | -0.37% | 1.4만 |
|---|
| 2026.04.06 | ₩4,629 | ₩4,669 | ₩4,563 | ₩4,569 | -1.30% | 1.3만 |
|---|
| 2026.04.02 | ₩4,749 | ₩4,769 | ₩4,456 | ₩4,588 | -3.40% | 1.4만 |
|---|
| 2026.04.01 | ₩4,416 | ₩4,576 | ₩4,402 | ₩4,475 | +1.33% | 1.5만 |
|---|
| 2026.03.31 | ₩4,936 | ₩4,936 | ₩4,536 | ₩4,559 | -7.65% | 5.4만 |
|---|
| 2026.03.30 | ₩4,829 | ₩5,163 | ₩4,829 | ₩5,067 | +4.92% | 2.4만 |
|---|
| 2026.03.27 | ₩4,723 | ₩4,977 | ₩4,723 | ₩4,940 | +4.60% | 3.8만 |
|---|
| 2026.03.26 | ₩4,645 | ₩4,709 | ₩4,523 | ₩4,676 | +0.66% | 1.1만 |
|---|
| 2026.03.25 | ₩4,509 | ₩4,603 | ₩4,376 | ₩4,521 | +0.27% | 6.7만 |
|---|
| 2026.03.24 | ₩4,763 | ₩4,769 | ₩4,616 | ₩4,616 | -3.08% | 3.6만 |
|---|
| 2026.03.23 | ₩4,909 | ₩4,909 | ₩4,543 | ₩4,669 | -4.89% | 6.3만 |
|---|
| 2026.03.20 | ₩4,923 | ₩5,376 | ₩4,923 | ₩5,303 | +7.72% | 5만 |
|---|
| 2026.03.19 | ₩4,936 | ₩5,116 | ₩4,856 | ₩4,883 | -1.08% | 2만 |
|---|
| 2026.03.18 | ₩4,656 | ₩4,896 | ₩4,616 | ₩4,888 | +4.99% | 8.5천 |
|---|
| 2026.03.17 | ₩4,536 | ₩4,603 | ₩4,469 | ₩4,579 | +0.94% | 3.3만 |
|---|
| 2026.03.16 | ₩4,663 | ₩4,736 | ₩4,589 | ₩4,716 | +1.14% | 7.1만 |
|---|
| 2026.03.13 | ₩4,563 | ₩4,829 | ₩4,563 | ₩4,796 | +5.12% | 2.7만 |
|---|
| 2026.03.12 | ₩4,376 | ₩4,649 | ₩4,349 | ₩4,649 | +6.25% | 14.9만 |
|---|
| 2026.03.11 | ₩4,109 | ₩4,314 | ₩4,082 | ₩4,216 | +2.60% | 2.1만 |
|---|
| 2026.03.10 | ₩4,109 | ₩4,224 | ₩4,016 | ₩4,224 | +2.79% | 2만 |
|---|
| 2026.03.09 | ₩4,536 | ₩4,669 | ₩4,228 | ₩4,228 | -6.79% | 3.2만 |
|---|
| 2026.03.06 | ₩4,336 | ₩4,456 | ₩4,269 | ₩4,332 | -0.09% | 3.3만 |
|---|
| 2026.03.05 | ₩4,176 | ₩4,282 | ₩4,136 | ₩4,146 | -0.70% | 2.1만 |
|---|
| 2026.03.04 | ₩4,149 | ₩4,149 | ₩4,029 | ₩4,106 | -1.03% | 2.1만 |
|---|
| 2026.03.03 | ₩4,269 | ₩4,456 | ₩4,122 | ₩4,188 | -1.91% | 4.6만 |
|---|
| 2026.03.02 | ₩4,029 | ₩4,096 | ₩3,976 | ₩3,976 | -1.32% | 2.7만 |
|---|
| 2026.02.27 | ₩3,815 | ₩3,888 | ₩3,789 | ₩3,789 | -0.70% | 1.4만 |
|---|
| 2026.02.26 | ₩3,722 | ₩3,815 | ₩3,655 | ₩3,695 | -0.72% | 8.8천 |
|---|
| 2026.02.25 | ₩3,762 | ₩3,842 | ₩3,762 | ₩3,789 | +0.71% | 8.7천 |
|---|
| 2026.02.24 | ₩3,869 | ₩3,869 | ₩3,722 | ₩3,795 | -1.90% | 1.6만 |
|---|
| 2026.02.23 | ₩3,815 | ₩4,056 | ₩3,811 | ₩3,962 | +3.85% | 3.6만 |
|---|
| 2026.02.20 | ₩3,842 | ₩3,862 | ₩3,746 | ₩3,746 | -2.50% | 8.5천 |
|---|
| 2026.02.19 | ₩3,755 | ₩3,876 | ₩3,709 | ₩3,765 | +0.25% | 2.9만 |
|---|
| 2026.02.18 | ₩3,575 | ₩3,575 | ₩3,469 | ₩3,570 | -0.15% | 1만 |
|---|
| 2026.02.17 | ₩3,455 | ₩3,675 | ₩3,455 | ₩3,618 | +4.71% | 1.4만 |
|---|
| 2026.02.13 | ₩3,362 | ₩3,475 | ₩3,315 | ₩3,421 | +1.75% | 5만 |
|---|
| 2026.02.12 | ₩3,469 | ₩3,695 | ₩3,389 | ₩3,642 | +5.00% | 1.7만 |
|---|
| 2026.02.11 | ₩3,402 | ₩3,602 | ₩3,402 | ₩3,498 | +2.82% | 6천 |
|---|
| 2026.02.10 | ₩3,462 | ₩3,501 | ₩3,349 | ₩3,501 | +1.12% | 3.7천 |
|---|
| 2026.02.09 | ₩3,549 | ₩3,562 | ₩3,482 | ₩3,509 | -1.13% | 1.5만 |
|---|
| 2026.02.06 | ₩3,735 | ₩3,735 | ₩3,442 | ₩3,457 | -7.46% | 1.4만 |
|---|
| 2026.02.05 | ₩3,621 | ₩3,749 | ₩3,615 | ₩3,735 | +3.17% | 7.4만 |
|---|
| 2026.02.04 | ₩3,410 | ₩3,526 | ₩3,389 | ₩3,439 | +0.86% | 2.2만 |
|---|
| 2026.02.03 | ₩3,429 | ₩3,555 | ₩3,362 | ₩3,486 | +1.67% | 8.6천 |
|---|
| 2026.02.02 | ₩3,495 | ₩3,522 | ₩3,455 | ₩3,495 | 0.00% | 8.2천 |
|---|
| 2026.01.30 | ₩3,429 | ₩3,482 | ₩3,429 | ₩3,482 | +1.56% | 1.7만 |
|---|
| 2026.01.29 | ₩3,228 | ₩3,383 | ₩3,202 | ₩3,349 | +3.72% | 3.5만 |
|---|
| 2026.01.28 | ₩3,175 | ₩3,402 | ₩3,155 | ₩3,319 | +4.54% | 5.5만 |
|---|
| 2026.01.27 | ₩3,255 | ₩3,268 | ₩3,115 | ₩3,115 | -4.30% | 2.6만 |
|---|
| 2026.01.26 | ₩3,175 | ₩3,255 | ₩3,162 | ₩3,255 | +2.52% | 9.8천 |
|---|
| 2026.01.23 | ₩3,130 | ₩3,235 | ₩3,130 | ₩3,206 | +2.43% | 1.3만 |
|---|
| 2026.01.22 | ₩3,135 | ₩3,135 | ₩3,082 | ₩3,102 | -1.06% | 9.3천 |
|---|
| 2026.01.21 | ₩3,415 | ₩3,415 | ₩3,162 | ₩3,174 | -7.07% | 2.3만 |
|---|
| 2026.01.20 | ₩3,562 | ₩3,602 | ₩3,509 | ₩3,557 | -0.15% | 2.1만 |
|---|
| 2026.01.16 | ₩3,335 | ₩3,355 | ₩3,295 | ₩3,355 | +0.60% | 3.9천 |
|---|
| 2026.01.15 | ₩3,268 | ₩3,295 | ₩3,228 | ₩3,295 | +0.82% | 1.2만 |
|---|
| 2026.01.14 | ₩3,202 | ₩3,309 | ₩3,175 | ₩3,270 | +2.12% | 4.3만 |
|---|
| 2026.01.13 | ₩3,135 | ₩3,215 | ₩3,135 | ₩3,148 | +0.43% | 1.5만 |
|---|
| 2026.01.12 | ₩3,142 | ₩3,142 | ₩3,095 | ₩3,122 | -0.64% | 5.7천 |
|---|
| 2026.01.09 | ₩3,148 | ₩3,228 | ₩3,115 | ₩3,115 | -1.06% | 1.6만 |
|---|
| 2026.01.08 | ₩3,255 | ₩3,255 | ₩3,135 | ₩3,214 | -1.27% | 5.1천 |
|---|
| 2026.01.07 | ₩3,362 | ₩3,402 | ₩3,343 | ₩3,355 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩3,429 | ₩3,549 | ₩3,402 | ₩3,402 | -0.78% | 1.4만 |
|---|
| 2026.01.05 | ₩3,642 | ₩3,642 | ₩3,375 | ₩3,419 | -6.12% | 1.4만 |
|---|
| 2026.01.02 | ₩3,555 | ₩3,735 | ₩3,549 | ₩3,643 | +2.48% | 2.4만 |
|---|
| 2025.12.31 | ₩3,535 | ₩3,602 | ₩3,529 | ₩3,589 | +1.51% | 2.7만 |
|---|
| 2025.12.30 | ₩3,422 | ₩3,482 | ₩3,415 | ₩3,482 | +1.75% | 2천 |
|---|
| 2025.12.29 | ₩3,309 | ₩3,389 | ₩3,309 | ₩3,389 | +2.42% | 1.2만 |
|---|
| 2025.12.26 | ₩3,228 | ₩3,282 | ₩3,228 | ₩3,262 | +1.03% | 1.4만 |
|---|
| 2025.12.24 | ₩3,262 | ₩3,262 | ₩3,202 | ₩3,202 | -1.84% | 1천 |
|---|
| 2025.12.23 | ₩3,255 | ₩3,268 | ₩3,242 | ₩3,259 | +0.12% | 1.1만 |
|---|
| 2025.12.22 | ₩3,122 | ₩3,228 | ₩3,108 | ₩3,228 | +3.42% | 1.3만 |
|---|
| 2025.12.19 | ₩3,148 | ₩3,148 | ₩3,108 | ₩3,148 | 0.00% | 1만 |
|---|
| 2025.12.18 | ₩3,402 | ₩3,402 | ₩3,202 | ₩3,228 | -5.10% | 1.3만 |
|---|
| 2025.12.17 | ₩3,242 | ₩3,429 | ₩3,242 | ₩3,429 | +5.76% | 1.8만 |
|---|
| 2025.12.16 | ₩3,228 | ₩3,322 | ₩3,188 | ₩3,248 | +0.62% | 4.1만 |
|---|
| 2025.12.15 | ₩3,135 | ₩3,231 | ₩3,128 | ₩3,231 | +3.06% | 9.2천 |
|---|
| 2025.12.12 | ₩3,108 | ₩3,256 | ₩3,055 | ₩3,256 | +4.76% | 2.2만 |
|---|
| 2025.12.11 | ₩3,271 | ₩3,335 | ₩3,255 | ₩3,264 | -0.20% | 1.2만 |
|---|
| 2025.12.10 | ₩3,509 | ₩3,509 | ₩3,175 | ₩3,251 | -7.34% | 3.4만 |
|---|
| 2025.12.09 | ₩3,495 | ₩3,495 | ₩3,434 | ₩3,471 | -0.69% | 7.2천 |
|---|
| 2025.12.08 | ₩3,455 | ₩3,455 | ₩3,389 | ₩3,421 | -1.00% | 5.9천 |
|---|
| 2025.12.05 | ₩3,398 | ₩3,467 | ₩3,358 | ₩3,459 | +1.81% | 2.8만 |
|---|
| 2025.12.04 | ₩3,495 | ₩3,549 | ₩3,469 | ₩3,469 | -0.76% | 1.4만 |
|---|
| 2025.12.03 | ₩3,735 | ₩3,735 | ₩3,535 | ₩3,569 | -4.46% | 3.3만 |
|---|
| 2025.12.02 | ₩3,834 | ₩3,854 | ₩3,737 | ₩3,762 | -1.88% | 1.5만 |
|---|
| 2025.12.01 | ₩3,965 | ₩4,002 | ₩3,880 | ₩3,949 | -0.40% | 1.1만 |
|---|
| 2025.11.28 | ₩3,829 | ₩3,829 | ₩3,705 | ₩3,749 | -2.09% | 1.4만 |
|---|
| 2025.11.26 | ₩4,002 | ₩4,002 | ₩3,857 | ₩3,898 | -2.60% | 1.2만 |
|---|
| 2025.11.25 | ₩4,349 | ₩4,349 | ₩4,029 | ₩4,029 | -7.36% | 1.8만 |
|---|
| 2025.11.24 | ₩4,456 | ₩4,576 | ₩4,342 | ₩4,364 | -2.07% | 2.4만 |
|---|
| 2025.11.21 | ₩4,799 | ₩4,909 | ₩4,496 | ₩4,648 | -3.14% | 4.8만 |
|---|
| 2025.11.20 | ₩4,442 | ₩4,968 | ₩4,376 | ₩4,968 | +11.83% | 9.8천 |
|---|
| 2025.11.19 | ₩4,643 | ₩4,749 | ₩4,549 | ₩4,653 | +0.23% | 1.7만 |
|---|
| 2025.11.18 | ₩4,736 | ₩4,828 | ₩4,641 | ₩4,660 | -1.61% | 2만 |
|---|
| 2025.11.17 | ₩4,509 | ₩4,716 | ₩4,442 | ₩4,683 | +3.85% | 9.1만 |
|---|
| 2025.11.14 | ₩4,462 | ₩4,462 | ₩4,256 | ₩4,417 | -1.02% | 1.3만 |
|---|
| 2025.11.13 | ₩3,989 | ₩4,269 | ₩3,976 | ₩4,233 | +6.12% | 1.9만 |
|---|
| 2025.11.12 | ₩3,949 | ₩4,029 | ₩3,829 | ₩3,953 | +0.10% | 5.2천 |
|---|
| 2025.11.11 | ₩4,109 | ₩4,109 | ₩4,069 | ₩4,069 | -0.97% | 5.9천 |
|---|
| 2025.11.10 | ₩4,269 | ₩4,322 | ₩4,096 | ₩4,124 | -3.41% | 1.3만 |
|---|
| 2025.11.07 | ₩4,616 | ₩4,631 | ₩4,362 | ₩4,381 | -5.09% | 5.6만 |
|---|
| 2025.11.06 | ₩4,336 | ₩4,591 | ₩4,269 | ₩4,543 | +4.77% | 4.3만 |
|---|
| 2025.11.05 | ₩4,469 | ₩4,469 | ₩4,096 | ₩4,197 | -6.09% | 2.1만 |
|---|
| 2025.11.04 | ₩4,563 | ₩4,723 | ₩4,523 | ₩4,723 | +3.51% | 3.7만 |
|---|
| 2025.11.03 | ₩4,362 | ₩4,523 | ₩4,362 | ₩4,389 | +0.61% | 3.8만 |
|---|
| 2025.10.31 | ₩4,429 | ₩4,496 | ₩4,368 | ₩4,368 | -1.39% | 4만 |
|---|
| 2025.10.30 | ₩4,322 | ₩4,509 | ₩4,269 | ₩4,509 | +4.32% | 4.3만 |
|---|
| 2025.10.29 | ₩3,870 | ₩4,021 | ₩3,802 | ₩4,002 | +3.41% | 1.6만 |
|---|
| 2025.10.28 | ₩3,842 | ₩3,922 | ₩3,815 | ₩3,842 | 0.00% | 1.8만 |
|---|
| 2025.10.27 | ₩3,855 | ₩3,936 | ₩3,849 | ₩3,929 | +1.90% | 1.6만 |
|---|
| 2025.10.24 | ₩3,949 | ₩3,949 | ₩3,882 | ₩3,949 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩4,336 | ₩4,349 | ₩4,109 | ₩4,122 | -4.92% | 3.9만 |
|---|
| 2025.10.22 | ₩3,936 | ₩4,282 | ₩3,936 | ₩4,149 | +5.42% | 2.3만 |
|---|
| 2025.10.21 | ₩4,136 | ₩4,136 | ₩3,855 | ₩3,888 | -6.00% | 3.5만 |
|---|
| 2025.10.20 | ₩4,269 | ₩4,382 | ₩4,242 | ₩4,242 | -0.62% | 2.3만 |
|---|
| 2025.10.17 | ₩4,389 | ₩4,389 | ₩4,284 | ₩4,322 | -1.52% | 9.3만 |
|---|
| 2025.10.16 | ₩4,189 | ₩4,438 | ₩4,189 | ₩4,402 | +5.10% | 3.4만 |
|---|
| 2025.10.15 | ₩4,216 | ₩4,256 | ₩4,109 | ₩4,204 | -0.28% | 1.7만 |
|---|
| 2025.10.14 | ₩4,589 | ₩4,656 | ₩4,234 | ₩4,292 | -6.48% | 10.3만 |
|---|
| 2025.10.13 | ₩4,576 | ₩4,576 | ₩4,416 | ₩4,422 | -3.35% | 2.4만 |
|---|
| 2025.10.10 | ₩4,309 | ₩4,695 | ₩4,296 | ₩4,656 | +8.05% | 2.3만 |
|---|