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 | ₩3,809 | ₩3,862 | ₩3,809 | ₩3,836 | +0.70% | 1.2천 |
| 2026.10.08 | ₩3,996 | ₩3,996 | ₩3,849 | ₩3,849 | -3.68% | 4천 |
| 2026.10.07 | ₩3,903 | ₩3,956 | ₩3,903 | ₩3,949 | +1.20% | 2.5천 |
| 2026.10.06 | ₩3,769 | ₩3,849 | ₩3,762 | ₩3,796 | +0.71% | 6천 |
| 2026.10.05 | ₩3,943 | ₩3,949 | ₩3,877 | ₩3,900 | -1.08% | 1.3만 |
| 2026.10.02 | ₩3,876 | ₩3,983 | ₩3,862 | ₩3,968 | +2.38% | 1.1만 |
| 2026.10.01 | ₩4,090 | ₩4,197 | ₩3,956 | ₩3,957 | -3.24% | 4.3만 |
| 2026.09.30 | ₩3,943 | ₩4,050 | ₩3,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,036 |
| +2.37% |
| 2.3만 |
| 2026.09.29 | ₩3,849 | ₩3,943 | ₩3,809 | ₩3,889 | +1.04% | 1.5만 |
|---|
| 2026.09.28 | ₩3,689 | ₩3,876 | ₩3,689 | ₩3,862 | +4.71% | 3.1만 |
|---|
| 2026.09.25 | ₩3,649 | ₩3,675 | ₩3,568 | ₩3,610 | -1.06% | 3.6천 |
|---|
| 2026.09.24 | ₩3,615 | ₩3,722 | ₩3,602 | ₩3,678 | +1.74% | 2만 |
|---|
| 2026.09.23 | ₩3,682 | ₩3,689 | ₩3,582 | ₩3,622 | -1.63% | 1.3만 |
|---|
| 2026.09.22 | ₩3,421 | ₩3,515 | ₩3,421 | ₩3,515 | +2.73% | 2.4천 |
|---|
| 2026.09.21 | ₩3,528 | ₩3,556 | ₩3,475 | ₩3,556 | +0.80% | 1.5만 |
|---|
| 2026.09.18 | ₩3,542 | ₩3,675 | ₩3,542 | ₩3,646 | +2.94% | 3.7만 |
|---|
| 2026.09.17 | ₩3,355 | ₩3,475 | ₩3,314 | ₩3,474 | +3.55% | 2.7만 |
|---|
| 2026.09.16 | ₩3,428 | ₩3,595 | ₩3,408 | ₩3,542 | +3.31% | 9.5천 |
|---|
| 2026.09.15 | ₩3,301 | ₩3,435 | ₩3,301 | ₩3,435 | +4.05% | 7.5천 |
|---|
| 2026.09.14 | ₩3,221 | ₩3,261 | ₩3,188 | ₩3,188 | -1.04% | 2.1천 |
|---|
| 2026.09.11 | ₩3,154 | ₩3,241 | ₩3,114 | ₩3,228 | +2.33% | 2.2만 |
|---|
| 2026.09.10 | ₩3,301 | ₩3,301 | ₩3,221 | ₩3,274 | -0.81% | 1.5만 |
|---|
| 2026.09.09 | ₩3,154 | ₩3,233 | ₩3,141 | ₩3,228 | +2.33% | 7.4천 |
|---|
| 2026.09.08 | ₩3,074 | ₩3,141 | ₩3,074 | ₩3,121 | +1.52% | 5.3만 |
|---|
| 2026.09.04 | ₩3,061 | ₩3,101 | ₩3,007 | ₩3,014 | -1.53% | 1.9만 |
|---|
| 2026.09.03 | ₩3,061 | ₩3,061 | ₩2,974 | ₩3,014 | -1.53% | 1.9만 |
|---|
| 2026.09.02 | ₩3,234 | ₩3,234 | ₩3,154 | ₩3,163 | -2.19% | 1.4만 |
|---|
| 2026.09.01 | ₩3,154 | ₩3,248 | ₩3,154 | ₩3,233 | +2.50% | 3.3만 |
|---|
| 2026.08.31 | ₩3,114 | ₩3,114 | ₩3,047 | ₩3,074 | -1.29% | 6.7천 |
|---|
| 2026.08.28 | ₩3,074 | ₩3,188 | ₩3,074 | ₩3,134 | +1.96% | 1.2만 |
|---|
| 2026.08.27 | ₩3,114 | ₩3,114 | ₩3,067 | ₩3,094 | -0.64% | 5천 |
|---|
| 2026.08.26 | ₩3,040 | ₩3,154 | ₩3,040 | ₩3,114 | +2.42% | 3.1만 |
|---|
| 2026.08.25 | ₩3,061 | ₩3,087 | ₩2,987 | ₩3,014 | -1.53% | 8천 |
|---|
| 2026.08.24 | ₩3,034 | ₩3,101 | ₩3,022 | ₩3,087 | +1.76% | 7.9천 |
|---|
| 2026.08.21 | ₩3,047 | ₩3,087 | ₩2,994 | ₩3,010 | -1.23% | 1.8만 |
|---|
| 2026.08.20 | ₩3,208 | ₩3,208 | ₩3,167 | ₩3,169 | -1.21% | 5.1천 |
|---|
| 2026.08.19 | ₩3,127 | ₩3,141 | ₩3,032 | ₩3,032 | -3.03% | 2만 |
|---|
| 2026.08.18 | ₩3,261 | ₩3,328 | ₩3,208 | ₩3,314 | +1.64% | 1.9만 |
|---|
| 2026.08.17 | ₩3,087 | ₩3,194 | ₩3,081 | ₩3,192 | +3.38% | 5.3천 |
|---|
| 2026.08.14 | ₩3,007 | ₩3,047 | ₩3,004 | ₩3,004 | -0.09% | 1.4천 |
|---|
| 2026.08.13 | ₩3,074 | ₩3,087 | ₩2,994 | ₩3,016 | -1.87% | 1.7만 |
|---|
| 2026.08.12 | ₩3,007 | ₩3,167 | ₩3,007 | ₩3,121 | +3.78% | 1.8만 |
|---|
| 2026.08.11 | ₩2,994 | ₩3,047 | ₩2,994 | ₩3,047 | +1.79% | 4.3천 |
|---|
| 2026.08.10 | ₩3,087 | ₩3,114 | ₩3,007 | ₩3,008 | -2.55% | 1.8만 |
|---|
| 2026.08.07 | ₩3,087 | ₩3,087 | ₩2,994 | ₩3,028 | -1.90% | 2.4만 |
|---|
| 2026.08.06 | ₩3,101 | ₩3,181 | ₩3,081 | ₩3,169 | +2.20% | 5.2천 |
|---|
| 2026.08.05 | ₩3,047 | ₩3,141 | ₩3,034 | ₩3,101 | +1.75% | 1.9만 |
|---|
| 2026.08.04 | ₩3,167 | ₩3,167 | ₩3,047 | ₩3,054 | -3.59% | 2.6만 |
|---|
| 2026.08.03 | ₩3,101 | ₩3,181 | ₩3,101 | ₩3,167 | +2.16% | 2.1천 |
|---|
| 2026.07.31 | ₩3,141 | ₩3,355 | ₩3,141 | ₩3,274 | +4.26% | 2.2만 |
|---|
| 2026.07.30 | ₩3,087 | ₩3,281 | ₩3,087 | ₩3,161 | +2.38% | 1.6만 |
|---|
| 2026.07.29 | ₩2,994 | ₩2,994 | ₩2,800 | ₩2,994 | 0.00% | 4.5만 |
|---|
| 2026.07.28 | ₩3,221 | ₩3,221 | ₩3,027 | ₩3,034 | -5.81% | 1.4만 |
|---|
| 2026.07.27 | ₩3,421 | ₩3,421 | ₩3,274 | ₩3,274 | -4.30% | 1만 |
|---|
| 2026.07.24 | ₩3,568 | ₩3,649 | ₩3,542 | ₩3,580 | +0.34% | 1.3만 |
|---|
| 2026.07.23 | ₩3,528 | ₩3,689 | ₩3,528 | ₩3,622 | +2.65% | 2.4만 |
|---|
| 2026.07.22 | ₩3,114 | ₩3,288 | ₩3,114 | ₩3,288 | +5.58% | 1.9천 |
|---|
| 2026.07.21 | ₩3,381 | ₩3,381 | ₩3,234 | ₩3,236 | -4.31% | 2.8만 |
|---|
| 2026.07.20 | ₩3,167 | ₩3,448 | ₩3,167 | ₩3,448 | +8.86% | 2.1만 |
|---|
| 2026.07.17 | ₩3,208 | ₩3,248 | ₩3,154 | ₩3,233 | +0.79% | 6천 |
|---|
| 2026.07.16 | ₩3,261 | ₩3,261 | ₩3,094 | ₩3,127 | -4.10% | 5.2만 |
|---|
| 2026.07.15 | ₩3,234 | ₩3,274 | ₩3,181 | ₩3,254 | +0.62% | 4만 |
|---|
| 2026.07.14 | ₩3,368 | ₩3,582 | ₩3,368 | ₩3,368 | 0.00% | 2.2만 |
|---|
| 2026.07.13 | ₩3,341 | ₩3,448 | ₩3,248 | ₩3,431 | +2.68% | 2만 |
|---|
| 2026.07.10 | ₩3,288 | ₩3,325 | ₩3,234 | ₩3,325 | +1.14% | 2.8만 |
|---|
| 2026.07.09 | ₩3,475 | ₩3,475 | ₩3,400 | ₩3,400 | -2.15% | 3.3천 |
|---|
| 2026.07.08 | ₩3,542 | ₩3,622 | ₩3,528 | ₩3,528 | -0.38% | 7천 |
|---|
| 2026.07.07 | ₩3,221 | ₩3,387 | ₩3,208 | ₩3,368 | +4.56% | 2.1만 |
|---|
| 2026.07.06 | ₩3,221 | ₩3,308 | ₩3,101 | ₩3,126 | -2.95% | 9.6천 |
|---|
| 2026.07.02 | ₩3,154 | ₩3,341 | ₩3,154 | ₩3,221 | +2.12% | 6.8천 |
|---|
| 2026.07.01 | ₩3,221 | ₩3,248 | ₩3,114 | ₩3,248 | +0.83% | 1.3만 |
|---|
| 2026.06.30 | ₩3,444 | ₩3,445 | ₩3,261 | ₩3,261 | -5.32% | 2.2천 |
|---|
| 2026.06.29 | ₩3,555 | ₩3,555 | ₩3,341 | ₩3,380 | -4.92% | 2.8만 |
|---|
| 2026.06.26 | ₩3,622 | ₩3,622 | ₩3,461 | ₩3,572 | -1.37% | 1만 |
|---|
| 2026.06.25 | ₩3,642 | ₩3,756 | ₩3,642 | ₩3,741 | +2.72% | 4.2천 |
|---|
| 2026.06.24 | ₩3,769 | ₩3,789 | ₩3,622 | ₩3,719 | -1.31% | 2.9만 |
|---|
| 2026.06.23 | ₩3,849 | ₩3,849 | ₩3,729 | ₩3,809 | -1.04% | 8.2천 |
|---|
| 2026.06.22 | ₩3,595 | ₩3,702 | ₩3,528 | ₩3,702 | +2.97% | 5.9천 |
|---|
| 2026.06.18 | ₩3,675 | ₩3,675 | ₩3,502 | ₩3,502 | -4.73% | 1.8만 |
|---|
| 2026.06.17 | ₩3,488 | ₩3,809 | ₩3,488 | ₩3,788 | +8.58% | 1.8만 |
|---|
| 2026.06.16 | ₩3,341 | ₩3,408 | ₩3,314 | ₩3,397 | +1.68% | 3천 |
|---|
| 2026.06.15 | ₩3,274 | ₩3,328 | ₩3,174 | ₩3,314 | +1.22% | 4만 |
|---|
| 2026.06.12 | ₩3,475 | ₩3,689 | ₩3,475 | ₩3,502 | +0.77% | 9.3만 |
|---|
| 2026.06.11 | ₩3,796 | ₩3,822 | ₩3,515 | ₩3,516 | -7.36% | 2.5만 |
|---|
| 2026.06.10 | ₩3,555 | ₩3,836 | ₩3,555 | ₩3,810 | +7.18% | 9.3천 |
|---|
| 2026.06.09 | ₩3,341 | ₩3,703 | ₩3,341 | ₩3,536 | +5.84% | 3.5만 |
|---|
| 2026.06.08 | ₩3,662 | ₩3,662 | ₩3,435 | ₩3,515 | -4.01% | 1.7만 |
|---|
| 2026.06.05 | ₩3,475 | ₩3,762 | ₩3,461 | ₩3,689 | +6.15% | 3.8만 |
|---|
| 2026.06.04 | ₩3,461 | ₩3,495 | ₩3,395 | ₩3,474 | +0.35% | 7.8천 |
|---|
| 2026.06.03 | ₩3,582 | ₩3,582 | ₩3,455 | ₩3,502 | -2.24% | 1.6만 |
|---|
| 2026.06.02 | ₩3,395 | ₩3,542 | ₩3,395 | ₩3,464 | +2.05% | 1.3만 |
|---|
| 2026.06.01 | ₩3,381 | ₩3,421 | ₩3,345 | ₩3,363 | -0.55% | 3.3천 |
|---|
| 2026.05.29 | ₩3,214 | ₩3,328 | ₩3,194 | ₩3,261 | +1.46% | 7.9천 |
|---|
| 2026.05.28 | ₩3,782 | ₩3,916 | ₩3,234 | ₩3,248 | -14.13% | 2.8만 |
|---|
| 2026.05.27 | ₩3,555 | ₩3,555 | ₩3,368 | ₩3,381 | -4.89% | 9.7천 |
|---|
| 2026.05.26 | ₩3,662 | ₩3,689 | ₩3,595 | ₩3,643 | -0.51% | 1.4만 |
|---|
| 2026.05.22 | ₩3,782 | ₩3,782 | ₩3,608 | ₩3,678 | -2.76% | 1.5만 |
|---|
| 2026.05.21 | ₩4,130 | ₩4,130 | ₩3,849 | ₩3,909 | -5.34% | 1.6만 |
|---|
| 2026.05.20 | ₩4,477 | ₩4,504 | ₩4,103 | ₩4,123 | -7.91% | 9.1천 |
|---|
| 2026.05.19 | ₩4,437 | ₩4,544 | ₩4,437 | ₩4,500 | +1.42% | 4.7천 |
|---|
| 2026.05.18 | ₩4,170 | ₩4,344 | ₩4,170 | ₩4,270 | +2.40% | 1.1만 |
|---|
| 2026.05.15 | ₩3,929 | ₩4,197 | ₩3,916 | ₩4,195 | +6.77% | 2.8만 |
|---|
| 2026.05.14 | ₩3,782 | ₩3,782 | ₩3,622 | ₩3,731 | -1.34% | 1.6만 |
|---|
| 2026.05.13 | ₩3,969 | ₩3,983 | ₩3,796 | ₩3,869 | -2.53% | 5.4천 |
|---|
| 2026.05.12 | ₩3,862 | ₩4,023 | ₩3,862 | ₩3,956 | +2.42% | 1.4만 |
|---|
| 2026.05.11 | ₩3,742 | ₩3,849 | ₩3,742 | ₩3,829 | +2.32% | 4.3천 |
|---|
| 2026.05.08 | ₩3,649 | ₩3,662 | ₩3,595 | ₩3,639 | -0.26% | 3.7천 |
|---|
| 2026.05.07 | ₩3,635 | ₩3,729 | ₩3,625 | ₩3,695 | +1.65% | 1.6만 |
|---|
| 2026.05.06 | ₩3,756 | ₩3,782 | ₩3,682 | ₩3,742 | -0.36% | 1.5만 |
|---|
| 2026.05.05 | ₩3,916 | ₩3,993 | ₩3,903 | ₩3,993 | +1.98% | 1.1만 |
|---|
| 2026.05.04 | ₩3,836 | ₩4,063 | ₩3,836 | ₩4,056 | +5.75% | 1.5만 |
|---|
| 2026.05.01 | ₩3,715 | ₩3,862 | ₩3,675 | ₩3,836 | +3.24% | 2.4만 |
|---|
| 2026.04.30 | ₩3,862 | ₩3,889 | ₩3,582 | ₩3,618 | -6.33% | 1.1만 |
|---|
| 2026.04.29 | ₩3,862 | ₩3,916 | ₩3,782 | ₩3,862 | 0.00% | 3.1만 |
|---|
| 2026.04.28 | ₩3,796 | ₩3,849 | ₩3,773 | ₩3,782 | -0.35% | 7.1천 |
|---|
| 2026.04.27 | ₩3,729 | ₩3,729 | ₩3,682 | ₩3,703 | -0.68% | 5.2천 |
|---|
| 2026.04.24 | ₩3,729 | ₩3,769 | ₩3,675 | ₩3,675 | -1.43% | 1.3만 |
|---|
| 2026.04.23 | ₩3,542 | ₩3,689 | ₩3,502 | ₩3,662 | +3.40% | 2만 |
|---|
| 2026.04.22 | ₩3,408 | ₩3,488 | ₩3,408 | ₩3,461 | +1.57% | 3.7만 |
|---|
| 2026.04.21 | ₩3,408 | ₩3,515 | ₩3,328 | ₩3,488 | +2.35% | 3.4만 |
|---|
| 2026.04.20 | ₩3,475 | ₩3,488 | ₩3,433 | ₩3,433 | -1.19% | 1.3만 |
|---|
| 2026.04.17 | ₩3,502 | ₩3,515 | ₩3,314 | ₩3,401 | -2.86% | 4.3만 |
|---|
| 2026.04.16 | ₩3,683 | ₩3,836 | ₩3,683 | ₩3,789 | +2.87% | 1.8만 |
|---|
| 2026.04.15 | ₩3,769 | ₩3,769 | ₩3,675 | ₩3,729 | -1.06% | 1.2만 |
|---|
| 2026.04.14 | ₩3,836 | ₩3,836 | ₩3,702 | ₩3,742 | -2.44% | 6.5만 |
|---|
| 2026.04.13 | ₩4,250 | ₩4,250 | ₩3,882 | ₩3,882 | -8.65% | 9천 |
|---|
| 2026.04.10 | ₩4,116 | ₩4,183 | ₩4,090 | ₩4,156 | +0.97% | 3.3만 |
|---|
| 2026.04.09 | ₩4,357 | ₩4,424 | ₩4,130 | ₩4,181 | -4.05% | 5.3천 |
|---|
| 2026.04.08 | ₩4,116 | ₩4,283 | ₩4,063 | ₩4,237 | +2.92% | 1.7만 |
|---|
| 2026.04.07 | ₩4,718 | ₩4,878 | ₩4,700 | ₩4,700 | -0.37% | 1.4만 |
|---|
| 2026.04.06 | ₩4,638 | ₩4,678 | ₩4,571 | ₩4,577 | -1.30% | 1.3만 |
|---|
| 2026.04.02 | ₩4,758 | ₩4,778 | ₩4,464 | ₩4,596 | -3.40% | 1.4만 |
|---|
| 2026.04.01 | ₩4,424 | ₩4,584 | ₩4,410 | ₩4,483 | +1.33% | 1.5만 |
|---|
| 2026.03.31 | ₩4,945 | ₩4,945 | ₩4,544 | ₩4,567 | -7.65% | 5.4만 |
|---|
| 2026.03.30 | ₩4,838 | ₩5,172 | ₩4,838 | ₩5,076 | +4.92% | 2.4만 |
|---|
| 2026.03.27 | ₩4,731 | ₩4,986 | ₩4,731 | ₩4,949 | +4.60% | 3.8만 |
|---|
| 2026.03.26 | ₩4,654 | ₩4,718 | ₩4,531 | ₩4,684 | +0.66% | 1.1만 |
|---|
| 2026.03.25 | ₩4,517 | ₩4,611 | ₩4,384 | ₩4,529 | +0.27% | 6.7만 |
|---|
| 2026.03.24 | ₩4,771 | ₩4,778 | ₩4,624 | ₩4,624 | -3.08% | 3.6만 |
|---|
| 2026.03.23 | ₩4,918 | ₩4,918 | ₩4,551 | ₩4,678 | -4.89% | 6.3만 |
|---|
| 2026.03.20 | ₩4,932 | ₩5,386 | ₩4,932 | ₩5,313 | +7.72% | 5만 |
|---|
| 2026.03.19 | ₩4,945 | ₩5,125 | ₩4,865 | ₩4,892 | -1.08% | 2만 |
|---|
| 2026.03.18 | ₩4,664 | ₩4,905 | ₩4,624 | ₩4,897 | +4.99% | 8.5천 |
|---|
| 2026.03.17 | ₩4,544 | ₩4,611 | ₩4,477 | ₩4,587 | +0.94% | 3.3만 |
|---|
| 2026.03.16 | ₩4,671 | ₩4,745 | ₩4,597 | ₩4,724 | +1.14% | 7.1만 |
|---|
| 2026.03.13 | ₩4,571 | ₩4,838 | ₩4,571 | ₩4,805 | +5.12% | 2.7만 |
|---|
| 2026.03.12 | ₩4,384 | ₩4,658 | ₩4,357 | ₩4,658 | +6.25% | 14.9만 |
|---|
| 2026.03.11 | ₩4,116 | ₩4,322 | ₩4,090 | ₩4,223 | +2.60% | 2.1만 |
|---|
| 2026.03.10 | ₩4,116 | ₩4,231 | ₩4,023 | ₩4,231 | +2.79% | 2만 |
|---|
| 2026.03.09 | ₩4,544 | ₩4,678 | ₩4,235 | ₩4,235 | -6.79% | 3.2만 |
|---|
| 2026.03.06 | ₩4,344 | ₩4,464 | ₩4,277 | ₩4,340 | -0.09% | 3.3만 |
|---|
| 2026.03.05 | ₩4,183 | ₩4,290 | ₩4,143 | ₩4,154 | -0.70% | 2.1만 |
|---|
| 2026.03.04 | ₩4,156 | ₩4,156 | ₩4,036 | ₩4,114 | -1.03% | 2.1만 |
|---|
| 2026.03.03 | ₩4,277 | ₩4,464 | ₩4,130 | ₩4,195 | -1.91% | 4.6만 |
|---|
| 2026.03.02 | ₩4,036 | ₩4,103 | ₩3,983 | ₩3,983 | -1.32% | 2.7만 |
|---|
| 2026.02.27 | ₩3,822 | ₩3,895 | ₩3,796 | ₩3,796 | -0.70% | 1.4만 |
|---|
| 2026.02.26 | ₩3,729 | ₩3,822 | ₩3,662 | ₩3,702 | -0.72% | 8.8천 |
|---|
| 2026.02.25 | ₩3,769 | ₩3,849 | ₩3,769 | ₩3,796 | +0.71% | 8.7천 |
|---|
| 2026.02.24 | ₩3,876 | ₩3,876 | ₩3,729 | ₩3,802 | -1.90% | 1.6만 |
|---|
| 2026.02.23 | ₩3,822 | ₩4,063 | ₩3,818 | ₩3,969 | +3.85% | 3.6만 |
|---|
| 2026.02.20 | ₩3,849 | ₩3,869 | ₩3,753 | ₩3,753 | -2.50% | 8.5천 |
|---|
| 2026.02.19 | ₩3,762 | ₩3,882 | ₩3,715 | ₩3,772 | +0.25% | 2.9만 |
|---|
| 2026.02.18 | ₩3,582 | ₩3,582 | ₩3,475 | ₩3,576 | -0.15% | 1만 |
|---|
| 2026.02.17 | ₩3,461 | ₩3,682 | ₩3,461 | ₩3,625 | +4.71% | 1.4만 |
|---|
| 2026.02.13 | ₩3,368 | ₩3,482 | ₩3,321 | ₩3,427 | +1.75% | 5만 |
|---|
| 2026.02.12 | ₩3,475 | ₩3,702 | ₩3,395 | ₩3,649 | +5.00% | 1.7만 |
|---|
| 2026.02.11 | ₩3,408 | ₩3,608 | ₩3,408 | ₩3,504 | +2.82% | 6천 |
|---|
| 2026.02.10 | ₩3,468 | ₩3,507 | ₩3,355 | ₩3,507 | +1.12% | 3.7천 |
|---|
| 2026.02.09 | ₩3,555 | ₩3,568 | ₩3,488 | ₩3,515 | -1.13% | 1.5만 |
|---|
| 2026.02.06 | ₩3,742 | ₩3,742 | ₩3,448 | ₩3,463 | -7.46% | 1.4만 |
|---|
| 2026.02.05 | ₩3,627 | ₩3,756 | ₩3,622 | ₩3,742 | +3.17% | 7.4만 |
|---|
| 2026.02.04 | ₩3,416 | ₩3,532 | ₩3,395 | ₩3,445 | +0.86% | 2.2만 |
|---|
| 2026.02.03 | ₩3,435 | ₩3,562 | ₩3,368 | ₩3,492 | +1.67% | 8.6천 |
|---|
| 2026.02.02 | ₩3,502 | ₩3,528 | ₩3,461 | ₩3,502 | 0.00% | 8.2천 |
|---|
| 2026.01.30 | ₩3,435 | ₩3,488 | ₩3,435 | ₩3,488 | +1.56% | 1.7만 |
|---|
| 2026.01.29 | ₩3,234 | ₩3,389 | ₩3,208 | ₩3,355 | +3.72% | 3.5만 |
|---|
| 2026.01.28 | ₩3,181 | ₩3,408 | ₩3,161 | ₩3,325 | +4.54% | 5.5만 |
|---|
| 2026.01.27 | ₩3,261 | ₩3,274 | ₩3,121 | ₩3,121 | -4.30% | 2.6만 |
|---|
| 2026.01.26 | ₩3,181 | ₩3,261 | ₩3,167 | ₩3,261 | +2.52% | 9.8천 |
|---|
| 2026.01.23 | ₩3,135 | ₩3,241 | ₩3,135 | ₩3,212 | +2.43% | 1.3만 |
|---|
| 2026.01.22 | ₩3,141 | ₩3,141 | ₩3,087 | ₩3,107 | -1.06% | 9.3천 |
|---|
| 2026.01.21 | ₩3,421 | ₩3,421 | ₩3,167 | ₩3,179 | -7.07% | 2.3만 |
|---|
| 2026.01.20 | ₩3,568 | ₩3,608 | ₩3,515 | ₩3,563 | -0.15% | 2.1만 |
|---|
| 2026.01.16 | ₩3,341 | ₩3,361 | ₩3,301 | ₩3,361 | +0.60% | 3.9천 |
|---|
| 2026.01.15 | ₩3,274 | ₩3,301 | ₩3,234 | ₩3,301 | +0.82% | 1.2만 |
|---|
| 2026.01.14 | ₩3,208 | ₩3,314 | ₩3,181 | ₩3,276 | +2.12% | 4.3만 |
|---|
| 2026.01.13 | ₩3,141 | ₩3,221 | ₩3,141 | ₩3,154 | +0.43% | 1.5만 |
|---|
| 2026.01.12 | ₩3,147 | ₩3,147 | ₩3,101 | ₩3,127 | -0.64% | 5.7천 |
|---|
| 2026.01.09 | ₩3,154 | ₩3,234 | ₩3,121 | ₩3,121 | -1.06% | 1.6만 |
|---|
| 2026.01.08 | ₩3,261 | ₩3,261 | ₩3,141 | ₩3,220 | -1.27% | 5.1천 |
|---|
| 2026.01.07 | ₩3,368 | ₩3,408 | ₩3,349 | ₩3,361 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩3,435 | ₩3,555 | ₩3,408 | ₩3,408 | -0.78% | 1.4만 |
|---|
| 2026.01.05 | ₩3,649 | ₩3,649 | ₩3,381 | ₩3,425 | -6.12% | 1.4만 |
|---|
| 2026.01.02 | ₩3,562 | ₩3,742 | ₩3,555 | ₩3,650 | +2.48% | 2.4만 |
|---|
| 2025.12.31 | ₩3,542 | ₩3,608 | ₩3,535 | ₩3,595 | +1.51% | 2.7만 |
|---|
| 2025.12.30 | ₩3,428 | ₩3,488 | ₩3,421 | ₩3,488 | +1.75% | 2천 |
|---|
| 2025.12.29 | ₩3,314 | ₩3,395 | ₩3,314 | ₩3,395 | +2.42% | 1.2만 |
|---|
| 2025.12.26 | ₩3,234 | ₩3,288 | ₩3,234 | ₩3,268 | +1.03% | 1.4만 |
|---|
| 2025.12.24 | ₩3,268 | ₩3,268 | ₩3,208 | ₩3,208 | -1.84% | 1천 |
|---|
| 2025.12.23 | ₩3,261 | ₩3,274 | ₩3,248 | ₩3,265 | +0.12% | 1.1만 |
|---|
| 2025.12.22 | ₩3,127 | ₩3,234 | ₩3,114 | ₩3,234 | +3.42% | 1.3만 |
|---|
| 2025.12.19 | ₩3,154 | ₩3,154 | ₩3,114 | ₩3,154 | 0.00% | 1만 |
|---|
| 2025.12.18 | ₩3,408 | ₩3,408 | ₩3,208 | ₩3,234 | -5.10% | 1.3만 |
|---|
| 2025.12.17 | ₩3,248 | ₩3,435 | ₩3,248 | ₩3,435 | +5.76% | 1.8만 |
|---|
| 2025.12.16 | ₩3,234 | ₩3,328 | ₩3,194 | ₩3,254 | +0.62% | 4.1만 |
|---|
| 2025.12.15 | ₩3,141 | ₩3,237 | ₩3,134 | ₩3,237 | +3.06% | 9.2천 |
|---|
| 2025.12.12 | ₩3,114 | ₩3,262 | ₩3,061 | ₩3,262 | +4.76% | 2.2만 |
|---|
| 2025.12.11 | ₩3,277 | ₩3,341 | ₩3,261 | ₩3,270 | -0.20% | 1.2만 |
|---|
| 2025.12.10 | ₩3,515 | ₩3,515 | ₩3,181 | ₩3,257 | -7.34% | 3.4만 |
|---|
| 2025.12.09 | ₩3,502 | ₩3,502 | ₩3,440 | ₩3,478 | -0.69% | 7.2천 |
|---|
| 2025.12.08 | ₩3,461 | ₩3,461 | ₩3,395 | ₩3,427 | -1.00% | 5.9천 |
|---|
| 2025.12.05 | ₩3,404 | ₩3,474 | ₩3,364 | ₩3,465 | +1.81% | 2.8만 |
|---|
| 2025.12.04 | ₩3,502 | ₩3,555 | ₩3,475 | ₩3,475 | -0.76% | 1.4만 |
|---|
| 2025.12.03 | ₩3,742 | ₩3,742 | ₩3,542 | ₩3,575 | -4.46% | 3.3만 |
|---|
| 2025.12.02 | ₩3,841 | ₩3,861 | ₩3,743 | ₩3,769 | -1.88% | 1.5만 |
|---|
| 2025.12.01 | ₩3,972 | ₩4,009 | ₩3,886 | ₩3,956 | -0.40% | 1.1만 |
|---|
| 2025.11.28 | ₩3,836 | ₩3,836 | ₩3,711 | ₩3,756 | -2.09% | 1.4만 |
|---|
| 2025.11.26 | ₩4,009 | ₩4,009 | ₩3,864 | ₩3,905 | -2.60% | 1.2만 |
|---|
| 2025.11.25 | ₩4,357 | ₩4,357 | ₩4,036 | ₩4,036 | -7.36% | 1.8만 |
|---|
| 2025.11.24 | ₩4,464 | ₩4,584 | ₩4,350 | ₩4,372 | -2.07% | 2.4만 |
|---|
| 2025.11.21 | ₩4,807 | ₩4,918 | ₩4,504 | ₩4,656 | -3.14% | 4.8만 |
|---|
| 2025.11.20 | ₩4,450 | ₩4,977 | ₩4,384 | ₩4,977 | +11.83% | 9.8천 |
|---|
| 2025.11.19 | ₩4,651 | ₩4,758 | ₩4,557 | ₩4,662 | +0.23% | 1.7만 |
|---|
| 2025.11.18 | ₩4,745 | ₩4,837 | ₩4,650 | ₩4,668 | -1.61% | 2만 |
|---|
| 2025.11.17 | ₩4,517 | ₩4,724 | ₩4,450 | ₩4,691 | +3.85% | 9.1만 |
|---|
| 2025.11.14 | ₩4,471 | ₩4,471 | ₩4,263 | ₩4,425 | -1.02% | 1.3만 |
|---|
| 2025.11.13 | ₩3,996 | ₩4,277 | ₩3,983 | ₩4,241 | +6.12% | 1.9만 |
|---|
| 2025.11.12 | ₩3,956 | ₩4,036 | ₩3,836 | ₩3,960 | +0.10% | 5.2천 |
|---|
| 2025.11.11 | ₩4,116 | ₩4,116 | ₩4,076 | ₩4,076 | -0.97% | 5.9천 |
|---|
| 2025.11.10 | ₩4,277 | ₩4,330 | ₩4,103 | ₩4,131 | -3.41% | 1.3만 |
|---|
| 2025.11.07 | ₩4,624 | ₩4,639 | ₩4,370 | ₩4,389 | -5.09% | 5.6만 |
|---|
| 2025.11.06 | ₩4,344 | ₩4,599 | ₩4,277 | ₩4,551 | +4.77% | 4.3만 |
|---|
| 2025.11.05 | ₩4,477 | ₩4,477 | ₩4,103 | ₩4,205 | -6.09% | 2.1만 |
|---|
| 2025.11.04 | ₩4,571 | ₩4,731 | ₩4,531 | ₩4,731 | +3.51% | 3.7만 |
|---|
| 2025.11.03 | ₩4,370 | ₩4,531 | ₩4,370 | ₩4,397 | +0.61% | 3.8만 |
|---|
| 2025.10.31 | ₩4,437 | ₩4,504 | ₩4,376 | ₩4,376 | -1.39% | 4만 |
|---|
| 2025.10.30 | ₩4,330 | ₩4,517 | ₩4,277 | ₩4,517 | +4.32% | 4.3만 |
|---|
| 2025.10.29 | ₩3,877 | ₩4,028 | ₩3,809 | ₩4,009 | +3.41% | 1.6만 |
|---|
| 2025.10.28 | ₩3,849 | ₩3,929 | ₩3,822 | ₩3,849 | 0.00% | 1.8만 |
|---|
| 2025.10.27 | ₩3,862 | ₩3,943 | ₩3,856 | ₩3,936 | +1.90% | 1.6만 |
|---|
| 2025.10.24 | ₩3,956 | ₩3,956 | ₩3,889 | ₩3,956 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩4,344 | ₩4,357 | ₩4,116 | ₩4,130 | -4.92% | 3.9만 |
|---|
| 2025.10.22 | ₩3,943 | ₩4,290 | ₩3,943 | ₩4,156 | +5.42% | 2.3만 |
|---|
| 2025.10.21 | ₩4,143 | ₩4,143 | ₩3,862 | ₩3,895 | -6.00% | 3.5만 |
|---|
| 2025.10.20 | ₩4,277 | ₩4,390 | ₩4,250 | ₩4,250 | -0.62% | 2.3만 |
|---|
| 2025.10.17 | ₩4,397 | ₩4,397 | ₩4,291 | ₩4,330 | -1.52% | 9.3만 |
|---|
| 2025.10.16 | ₩4,197 | ₩4,446 | ₩4,197 | ₩4,410 | +5.10% | 3.4만 |
|---|
| 2025.10.15 | ₩4,223 | ₩4,263 | ₩4,116 | ₩4,211 | -0.28% | 1.7만 |
|---|
| 2025.10.14 | ₩4,597 | ₩4,664 | ₩4,242 | ₩4,299 | -6.48% | 10.3만 |
|---|
| 2025.10.13 | ₩4,584 | ₩4,584 | ₩4,424 | ₩4,430 | -3.35% | 2.4만 |
|---|
| 2025.10.10 | ₩4,317 | ₩4,703 | ₩4,303 | ₩4,664 | +8.05% | 2.3만 |
|---|