시장 데이터를 불러오는 중
전체 종목
MAX Airlines -3X Inverse Leveraged ETNs 과거 주가
MAX Airlines -3X Inverse Leveraged ETNs · JETD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MAX Airlines -3X Inverse Leveraged ETNs · JETD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,882 | ₩4,989 | ₩4,774 | ₩4,774 | -2.20% | 2.8만 |
| 2026.10.08 | ₩4,962 | ₩5,002 | ₩4,828 | ₩4,828 | -2.70% | 1.7만 |
| 2026.10.07 | ₩4,747 | ₩4,868 | ₩4,747 | ₩4,852 | +2.20% | 2.6만 |
| 2026.10.06 | ₩4,654 | ₩4,694 | ₩4,560 | ₩4,676 | +0.49% | 7.7천 |
| 2026.10.05 | ₩4,640 | ₩4,721 | ₩4,640 | ₩4,714 | +1.59% | 1.5만 |
| 2026.10.02 | ₩4,561 | ₩4,667 | ₩4,560 | ₩4,613 | +1.15% | 4.2만 |
| 2026.10.01 | ₩4,654 | ₩4,747 | ₩4,623 | ₩4,627 | -0.58% | 4.8만 |
| 2026.09.30 | ₩4,533 | ₩4,694 | ₩4,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,680 |
| +3.25% |
| 6.7만 |
| 2026.09.29 | ₩4,479 | ₩4,600 | ₩4,479 | ₩4,506 | +0.60% | 4.9만 |
|---|
| 2026.09.28 | ₩4,640 | ₩4,667 | ₩4,493 | ₩4,570 | -1.50% | 10만 |
|---|
| 2026.09.25 | ₩4,493 | ₩4,546 | ₩4,278 | ₩4,318 | -3.88% | 5.2만 |
|---|
| 2026.09.24 | ₩4,560 | ₩4,680 | ₩4,426 | ₩4,574 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩4,412 | ₩4,459 | ₩4,332 | ₩4,459 | +1.06% | 1.2만 |
|---|
| 2026.09.22 | ₩4,131 | ₩4,412 | ₩4,110 | ₩4,305 | +4.22% | 5.6만 |
|---|
| 2026.09.21 | ₩4,372 | ₩4,479 | ₩4,292 | ₩4,292 | -1.84% | 5.8만 |
|---|
| 2026.09.18 | ₩4,546 | ₩4,558 | ₩4,466 | ₩4,475 | -1.56% | 3.9만 |
|---|
| 2026.09.17 | ₩4,305 | ₩4,479 | ₩4,305 | ₩4,466 | +3.74% | 4.9만 |
|---|
| 2026.09.16 | ₩4,493 | ₩4,667 | ₩4,292 | ₩4,558 | +1.46% | 22.6만 |
|---|
| 2026.09.15 | ₩4,332 | ₩4,587 | ₩4,332 | ₩4,533 | +4.64% | 19.4만 |
|---|
| 2026.09.14 | ₩4,613 | ₩4,613 | ₩4,318 | ₩4,359 | -5.52% | 7.6만 |
|---|
| 2026.09.11 | ₩4,412 | ₩4,439 | ₩4,298 | ₩4,372 | -0.91% | 8.7만 |
|---|
| 2026.09.10 | ₩4,533 | ₩4,587 | ₩4,412 | ₩4,506 | -0.59% | 9만 |
|---|
| 2026.09.09 | ₩4,399 | ₩4,479 | ₩4,372 | ₩4,452 | +1.22% | 6.4만 |
|---|
| 2026.09.08 | ₩4,211 | ₩4,318 | ₩4,144 | ₩4,317 | +2.52% | 6.1만 |
|---|
| 2026.09.04 | ₩4,104 | ₩4,104 | ₩4,017 | ₩4,023 | -1.96% | 3.3만 |
|---|
| 2026.09.03 | ₩4,182 | ₩4,305 | ₩4,131 | ₩4,137 | -1.06% | 4.2만 |
|---|
| 2026.09.02 | ₩4,184 | ₩4,258 | ₩4,104 | ₩4,251 | +1.60% | 5.9만 |
|---|
| 2026.09.01 | ₩4,144 | ₩4,292 | ₩4,078 | ₩4,292 | +3.56% | 12.1만 |
|---|
| 2026.08.31 | ₩3,983 | ₩4,131 | ₩3,983 | ₩4,104 | +3.03% | 4.3만 |
|---|
| 2026.08.28 | ₩3,755 | ₩3,862 | ₩3,755 | ₩3,836 | +2.14% | 9.3천 |
|---|
| 2026.08.27 | ₩3,722 | ₩3,782 | ₩3,688 | ₩3,768 | +1.26% | 5.4만 |
|---|
| 2026.08.26 | ₩3,621 | ₩3,634 | ₩3,581 | ₩3,634 | +0.37% | 3.1만 |
|---|
| 2026.08.25 | ₩3,661 | ₩3,782 | ₩3,661 | ₩3,688 | +0.73% | 7만 |
|---|
| 2026.08.24 | ₩3,688 | ₩3,853 | ₩3,688 | ₩3,822 | +3.64% | 5.7만 |
|---|
| 2026.08.21 | ₩3,701 | ₩3,755 | ₩3,681 | ₩3,755 | +1.45% | 6.8만 |
|---|
| 2026.08.20 | ₩3,608 | ₩3,782 | ₩3,606 | ₩3,782 | +4.83% | 4만 |
|---|
| 2026.08.19 | ₩3,353 | ₩3,514 | ₩3,353 | ₩3,512 | +4.76% | 3.6만 |
|---|
| 2026.08.18 | ₩3,272 | ₩3,353 | ₩3,272 | ₩3,339 | +2.05% | 4.2만 |
|---|
| 2026.08.17 | ₩3,111 | ₩3,272 | ₩3,111 | ₩3,259 | +4.74% | 12.1만 |
|---|
| 2026.08.14 | ₩3,071 | ₩3,122 | ₩3,071 | ₩3,099 | +0.92% | 5.6천 |
|---|
| 2026.08.13 | ₩3,125 | ₩3,138 | ₩3,078 | ₩3,085 | -1.29% | 1.5만 |
|---|
| 2026.08.12 | ₩3,071 | ₩3,178 | ₩3,071 | ₩3,131 | +1.97% | 6.2만 |
|---|
| 2026.08.11 | ₩3,058 | ₩3,125 | ₩2,997 | ₩3,111 | +1.75% | 2.3만 |
|---|
| 2026.08.10 | ₩2,977 | ₩3,125 | ₩2,977 | ₩3,098 | +4.05% | 10.1만 |
|---|
| 2026.08.07 | ₩2,937 | ₩3,031 | ₩2,924 | ₩2,948 | +0.37% | 2.7만 |
|---|
| 2026.08.06 | ₩2,803 | ₩2,964 | ₩2,776 | ₩2,964 | +5.74% | 11.2만 |
|---|
| 2026.08.05 | ₩2,709 | ₩2,736 | ₩2,588 | ₩2,722 | +0.50% | 10.3만 |
|---|
| 2026.08.04 | ₩2,776 | ₩2,843 | ₩2,776 | ₩2,789 | +0.48% | 10.3만 |
|---|
| 2026.08.03 | ₩2,977 | ₩3,011 | ₩2,897 | ₩2,910 | -2.25% | 8.2만 |
|---|
| 2026.07.31 | ₩3,165 | ₩3,272 | ₩3,165 | ₩3,232 | +2.12% | 3만 |
|---|
| 2026.07.30 | ₩3,259 | ₩3,406 | ₩3,166 | ₩3,178 | -2.47% | 4.1만 |
|---|
| 2026.07.29 | ₩3,165 | ₩3,359 | ₩3,165 | ₩3,353 | +5.93% | 8.2만 |
|---|
| 2026.07.28 | ₩3,232 | ₩3,232 | ₩3,044 | ₩3,058 | -5.39% | 10.1만 |
|---|
| 2026.07.27 | ₩3,152 | ₩3,286 | ₩3,111 | ₩3,197 | +1.45% | 7만 |
|---|
| 2026.07.24 | ₩3,420 | ₩3,473 | ₩3,232 | ₩3,339 | -2.35% | 24.8만 |
|---|
| 2026.07.23 | ₩3,648 | ₩3,648 | ₩3,473 | ₩3,527 | -3.31% | 3.4만 |
|---|
| 2026.07.22 | ₩3,487 | ₩3,527 | ₩3,433 | ₩3,498 | +0.31% | 9.4만 |
|---|
| 2026.07.21 | ₩3,561 | ₩3,587 | ₩3,433 | ₩3,487 | -2.07% | 5.1만 |
|---|
| 2026.07.20 | ₩3,433 | ₩3,581 | ₩3,433 | ₩3,567 | +3.91% | 12.2만 |
|---|
| 2026.07.17 | ₩3,447 | ₩3,487 | ₩3,313 | ₩3,473 | +0.78% | 13.6만 |
|---|
| 2026.07.16 | ₩3,366 | ₩3,405 | ₩3,299 | ₩3,339 | -0.80% | 7.4만 |
|---|
| 2026.07.15 | ₩3,380 | ₩3,380 | ₩3,219 | ₩3,286 | -2.78% | 4.3만 |
|---|
| 2026.07.14 | ₩3,313 | ₩3,380 | ₩3,259 | ₩3,377 | +1.94% | 12.5만 |
|---|
| 2026.07.13 | ₩3,199 | ₩3,353 | ₩3,178 | ₩3,333 | +4.19% | 55.8만 |
|---|
| 2026.07.10 | ₩3,165 | ₩3,259 | ₩3,131 | ₩3,152 | -0.42% | 10.3만 |
|---|
| 2026.07.09 | ₩3,192 | ₩3,192 | ₩3,019 | ₩3,111 | -2.52% | 19.5만 |
|---|
| 2026.07.08 | ₩3,192 | ₩3,339 | ₩3,158 | ₩3,243 | +1.60% | 26.6만 |
|---|
| 2026.07.07 | ₩2,910 | ₩3,051 | ₩2,903 | ₩3,024 | +3.92% | 12.4만 |
|---|
| 2026.07.06 | ₩2,883 | ₩2,897 | ₩2,783 | ₩2,870 | -0.47% | 14.6만 |
|---|
| 2026.07.02 | ₩2,883 | ₩2,991 | ₩2,804 | ₩2,883 | 0.00% | 23.2만 |
|---|
| 2026.07.01 | ₩2,977 | ₩3,004 | ₩2,937 | ₩3,004 | +0.90% | 7.2만 |
|---|
| 2026.06.30 | ₩3,017 | ₩3,058 | ₩2,977 | ₩3,017 | 0.00% | 13.6만 |
|---|
| 2026.06.29 | ₩2,964 | ₩3,044 | ₩2,937 | ₩3,017 | +1.81% | 7.5만 |
|---|
| 2026.06.26 | ₩3,004 | ₩3,031 | ₩2,924 | ₩3,004 | 0.00% | 21.9만 |
|---|
| 2026.06.25 | ₩3,017 | ₩3,031 | ₩2,816 | ₩2,977 | -1.33% | 8.1만 |
|---|
| 2026.06.24 | ₩3,286 | ₩3,286 | ₩3,111 | ₩3,125 | -4.90% | 18.6만 |
|---|
| 2026.06.23 | ₩3,433 | ₩3,487 | ₩3,339 | ₩3,393 | -1.17% | 4.4만 |
|---|
| 2026.06.22 | ₩3,380 | ₩3,380 | ₩3,286 | ₩3,353 | -0.79% | 3.2만 |
|---|
| 2026.06.18 | ₩3,286 | ₩3,420 | ₩3,272 | ₩3,404 | +3.59% | 5.5만 |
|---|
| 2026.06.17 | ₩3,366 | ₩3,500 | ₩3,299 | ₩3,473 | +3.19% | 15.8만 |
|---|
| 2026.06.16 | ₩3,366 | ₩3,420 | ₩3,292 | ₩3,413 | +1.39% | 8.9만 |
|---|
| 2026.06.15 | ₩3,393 | ₩3,480 | ₩3,259 | ₩3,473 | +2.37% | 34만 |
|---|
| 2026.06.12 | ₩3,728 | ₩3,809 | ₩3,648 | ₩3,691 | -1.01% | 9.1만 |
|---|
| 2026.06.11 | ₩4,707 | ₩4,707 | ₩3,822 | ₩3,836 | -18.52% | 16만 |
|---|
| 2026.06.10 | ₩4,385 | ₩4,747 | ₩4,171 | ₩4,747 | +8.26% | 10.5만 |
|---|
| 2026.06.09 | ₩4,224 | ₩4,546 | ₩4,144 | ₩4,171 | -1.27% | 7만 |
|---|
| 2026.06.08 | ₩4,452 | ₩4,560 | ₩4,419 | ₩4,560 | +2.41% | 3.8만 |
|---|
| 2026.06.05 | ₩4,520 | ₩4,520 | ₩4,333 | ₩4,452 | -1.48% | 6.6만 |
|---|
| 2026.06.04 | ₩4,452 | ₩4,493 | ₩4,345 | ₩4,479 | +0.60% | 10.2만 |
|---|
| 2026.06.03 | ₩4,399 | ₩4,640 | ₩4,385 | ₩4,640 | +5.49% | 10.5만 |
|---|
| 2026.06.02 | ₩4,157 | ₩4,345 | ₩4,137 | ₩4,341 | +4.42% | 5만 |
|---|
| 2026.06.01 | ₩4,157 | ₩4,305 | ₩4,057 | ₩4,090 | -1.61% | 6.5만 |
|---|
| 2026.05.29 | ₩3,970 | ₩4,023 | ₩3,836 | ₩3,929 | -1.01% | 6.8만 |
|---|
| 2026.05.28 | ₩4,157 | ₩4,184 | ₩3,970 | ₩3,970 | -4.52% | 6만 |
|---|
| 2026.05.27 | ₩4,238 | ₩4,238 | ₩3,990 | ₩4,050 | -4.43% | 12.5만 |
|---|
| 2026.05.26 | ₩4,546 | ₩4,546 | ₩4,305 | ₩4,345 | -4.42% | 20.4만 |
|---|
| 2026.05.22 | ₩4,801 | ₩4,882 | ₩4,667 | ₩4,788 | -0.28% | 11.3만 |
|---|
| 2026.05.21 | ₩5,311 | ₩5,324 | ₩4,841 | ₩4,922 | -7.32% | 21.3만 |
|---|
| 2026.05.20 | ₩5,874 | ₩5,887 | ₩5,123 | ₩5,136 | -12.56% | 14.9만 |
|---|
| 2026.05.19 | ₩5,780 | ₩6,062 | ₩5,780 | ₩5,954 | +3.02% | 11.9만 |
|---|
| 2026.05.18 | ₩5,820 | ₩5,820 | ₩5,431 | ₩5,599 | -3.80% | 10.5만 |
|---|
| 2026.05.15 | ₩5,512 | ₩5,767 | ₩5,512 | ₩5,767 | +4.62% | 15.3만 |
|---|
| 2026.05.14 | ₩5,229 | ₩5,431 | ₩5,203 | ₩5,338 | +2.08% | 6만 |
|---|
| 2026.05.13 | ₩5,324 | ₩5,438 | ₩5,245 | ₩5,351 | +0.50% | 11.1만 |
|---|
| 2026.05.12 | ₩5,244 | ₩5,485 | ₩5,244 | ₩5,295 | +0.97% | 21.4만 |
|---|
| 2026.05.11 | ₩5,096 | ₩5,177 | ₩5,069 | ₩5,136 | +0.79% | 17.2만 |
|---|
| 2026.05.08 | ₩5,002 | ₩5,096 | ₩4,955 | ₩5,083 | +1.61% | 39.7만 |
|---|
| 2026.05.07 | ₩4,949 | ₩5,163 | ₩4,835 | ₩5,016 | +1.36% | 19.1만 |
|---|
| 2026.05.06 | ₩5,338 | ₩5,405 | ₩5,083 | ₩5,163 | -3.27% | 24.2만 |
|---|
| 2026.05.05 | ₩6,236 | ₩6,236 | ₩5,874 | ₩5,874 | -5.81% | 12.4만 |
|---|
| 2026.05.04 | ₩5,968 | ₩6,343 | ₩5,928 | ₩6,317 | +5.84% | 21.8만 |
|---|
| 2026.05.01 | ₩5,787 | ₩5,847 | ₩5,512 | ₩5,780 | -0.12% | 18만 |
|---|
| 2026.04.30 | ₩6,062 | ₩6,062 | ₩5,726 | ₩5,726 | -5.53% | 23.3만 |
|---|
| 2026.04.29 | ₩5,954 | ₩6,270 | ₩5,954 | ₩6,142 | +3.15% | 11.8만 |
|---|
| 2026.04.28 | ₩5,968 | ₩6,142 | ₩5,834 | ₩5,874 | -1.57% | 46.2만 |
|---|
| 2026.04.27 | ₩5,726 | ₩5,834 | ₩5,592 | ₩5,834 | +1.87% | 15.2만 |
|---|
| 2026.04.24 | ₩5,659 | ₩5,794 | ₩5,579 | ₩5,686 | +0.47% | 31.2만 |
|---|
| 2026.04.23 | ₩5,834 | ₩5,968 | ₩5,499 | ₩5,659 | -2.99% | 37.7만 |
|---|
| 2026.04.22 | ₩5,338 | ₩5,874 | ₩5,338 | ₩5,780 | +8.29% | 52.8만 |
|---|
| 2026.04.21 | ₩5,083 | ₩5,485 | ₩5,016 | ₩5,431 | +6.86% | 19.8만 |
|---|
| 2026.04.20 | ₩5,002 | ₩5,056 | ₩4,882 | ₩5,012 | +0.19% | 8.2만 |
|---|
| 2026.04.17 | ₩4,788 | ₩4,892 | ₩4,439 | ₩4,868 | +1.68% | 29.8만 |
|---|
| 2026.04.16 | ₩5,150 | ₩5,431 | ₩5,150 | ₩5,364 | +4.17% | 23.5만 |
|---|
| 2026.04.15 | ₩5,083 | ₩5,311 | ₩5,083 | ₩5,230 | +2.90% | 4.9만 |
|---|
| 2026.04.14 | ₩5,364 | ₩5,405 | ₩5,009 | ₩5,083 | -5.25% | 17.6만 |
|---|
| 2026.04.13 | ₩5,794 | ₩5,901 | ₩5,552 | ₩5,619 | -3.01% | 17.8만 |
|---|
| 2026.04.10 | ₩5,472 | ₩5,606 | ₩5,418 | ₩5,539 | +1.23% | 13만 |
|---|
| 2026.04.09 | ₩5,646 | ₩5,693 | ₩5,284 | ₩5,405 | -4.28% | 16.5만 |
|---|
| 2026.04.08 | ₩5,297 | ₩5,606 | ₩4,989 | ₩5,512 | +4.05% | 56.3만 |
|---|
| 2026.04.07 | ₩6,571 | ₩6,799 | ₩6,531 | ₩6,571 | 0.00% | 28.2만 |
|---|
| 2026.04.06 | ₩6,545 | ₩6,621 | ₩6,330 | ₩6,410 | -2.05% | 19만 |
|---|
| 2026.04.02 | ₩6,773 | ₩6,947 | ₩6,370 | ₩6,504 | -3.96% | 22.9만 |
|---|
| 2026.04.01 | ₩6,491 | ₩6,491 | ₩6,102 | ₩6,276 | -3.31% | 23.9만 |
|---|
| 2026.03.31 | ₩7,416 | ₩7,450 | ₩6,659 | ₩6,719 | -9.40% | 58.1만 |
|---|
| 2026.03.30 | ₩7,269 | ₩7,819 | ₩7,269 | ₩7,671 | +5.54% | 22.4만 |
|---|
| 2026.03.27 | ₩6,933 | ₩7,416 | ₩6,921 | ₩7,336 | +5.80% | 25.8만 |
|---|
| 2026.03.26 | ₩6,652 | ₩6,853 | ₩6,504 | ₩6,813 | +2.42% | 34.8만 |
|---|
| 2026.03.25 | ₩6,343 | ₩6,518 | ₩6,223 | ₩6,464 | +1.90% | 10.2만 |
|---|
| 2026.03.24 | ₩6,947 | ₩7,081 | ₩6,558 | ₩6,692 | -3.67% | 13.7만 |
|---|
| 2026.03.23 | ₩6,424 | ₩6,665 | ₩6,250 | ₩6,665 | +3.76% | 29.9만 |
|---|
| 2026.03.20 | ₩6,571 | ₩7,229 | ₩6,518 | ₩7,106 | +8.14% | 20.6만 |
|---|
| 2026.03.19 | ₩6,866 | ₩7,041 | ₩6,531 | ₩6,652 | -3.12% | 30.9만 |
|---|
| 2026.03.18 | ₩6,437 | ₩6,612 | ₩6,317 | ₩6,612 | +2.71% | 12.9만 |
|---|
| 2026.03.17 | ₩6,263 | ₩6,531 | ₩6,142 | ₩6,357 | +1.50% | 17만 |
|---|
| 2026.03.16 | ₩6,746 | ₩6,826 | ₩6,410 | ₩6,518 | -3.38% | 18.8만 |
|---|
| 2026.03.13 | ₩6,746 | ₩6,960 | ₩6,518 | ₩6,840 | +1.39% | 29.7만 |
|---|
| 2026.03.12 | ₩6,504 | ₩6,893 | ₩6,491 | ₩6,893 | +5.98% | 55.2만 |
|---|
| 2026.03.11 | ₩6,075 | ₩6,263 | ₩6,075 | ₩6,196 | +1.99% | 11.6만 |
|---|
| 2026.03.10 | ₩6,022 | ₩6,089 | ₩5,633 | ₩6,086 | +1.07% | 16.4만 |
|---|
| 2026.03.09 | ₩6,276 | ₩6,746 | ₩5,887 | ₩5,901 | -5.98% | 63.4만 |
|---|
| 2026.03.06 | ₩6,075 | ₩6,250 | ₩6,008 | ₩6,022 | -0.88% | 28.9만 |
|---|
| 2026.03.05 | ₩5,324 | ₩5,914 | ₩5,277 | ₩5,713 | +7.30% | 20.3만 |
|---|
| 2026.03.04 | ₩5,016 | ₩5,163 | ₩4,962 | ₩5,123 | +2.14% | 14.3만 |
|---|
| 2026.03.03 | ₩5,217 | ₩5,458 | ₩4,935 | ₩5,122 | -1.83% | 21.1만 |
|---|
| 2026.03.02 | ₩5,083 | ₩5,163 | ₩4,888 | ₩4,888 | -3.83% | 14만 |
|---|
| 2026.02.27 | ₩4,734 | ₩4,895 | ₩4,734 | ₩4,819 | +1.78% | 5.1만 |
|---|
| 2026.02.26 | ₩4,600 | ₩4,668 | ₩4,493 | ₩4,533 | -1.46% | 5.5만 |
|---|
| 2026.02.25 | ₩4,680 | ₩4,875 | ₩4,680 | ₩4,747 | +1.43% | 2.5만 |
|---|
| 2026.02.24 | ₩4,882 | ₩4,882 | ₩4,627 | ₩4,679 | -4.15% | 8.8만 |
|---|
| 2026.02.23 | ₩4,577 | ₩4,895 | ₩4,577 | ₩4,868 | +6.36% | 38.7만 |
|---|
| 2026.02.20 | ₩4,761 | ₩4,761 | ₩4,534 | ₩4,560 | -4.23% | 2.3만 |
|---|
| 2026.02.19 | ₩4,533 | ₩4,761 | ₩4,533 | ₩4,725 | +4.23% | 15.1만 |
|---|
| 2026.02.18 | ₩4,667 | ₩4,667 | ₩4,412 | ₩4,432 | -5.03% | 10만 |
|---|
| 2026.02.17 | ₩4,747 | ₩4,855 | ₩4,399 | ₩4,399 | -7.34% | 8.7만 |
|---|
| 2026.02.13 | ₩4,774 | ₩4,815 | ₩4,694 | ₩4,761 | -0.28% | 2.8만 |
|---|
| 2026.02.12 | ₩4,600 | ₩4,975 | ₩4,426 | ₩4,801 | +4.37% | 4.4만 |
|---|
| 2026.02.11 | ₩4,332 | ₩4,721 | ₩4,292 | ₩4,674 | +7.89% | 8.1만 |
|---|
| 2026.02.10 | ₩4,426 | ₩4,436 | ₩4,352 | ₩4,419 | -0.15% | 2.3만 |
|---|
| 2026.02.09 | ₩4,345 | ₩4,414 | ₩4,345 | ₩4,412 | +1.54% | 1.8만 |
|---|
| 2026.02.06 | ₩4,895 | ₩4,895 | ₩4,332 | ₩4,349 | -11.15% | 18.6만 |
|---|
| 2026.02.05 | ₩4,875 | ₩5,016 | ₩4,855 | ₩4,975 | +2.06% | 3.1만 |
|---|
| 2026.02.04 | ₩4,935 | ₩5,083 | ₩4,828 | ₩4,855 | -1.63% | 10.2만 |
|---|
| 2026.02.03 | ₩5,257 | ₩5,257 | ₩4,935 | ₩5,002 | -4.85% | 19.3만 |
|---|
| 2026.02.02 | ₩5,579 | ₩5,579 | ₩5,358 | ₩5,358 | -3.97% | 23.7만 |
|---|
| 2026.01.30 | ₩5,747 | ₩5,874 | ₩5,686 | ₩5,759 | +0.21% | 1.4만 |
|---|
| 2026.01.29 | ₩5,753 | ₩5,874 | ₩5,673 | ₩5,681 | -1.26% | 5.6천 |
|---|
| 2026.01.28 | ₩5,928 | ₩6,035 | ₩5,874 | ₩6,035 | +1.81% | 2.2만 |
|---|
| 2026.01.27 | ₩5,736 | ₩5,901 | ₩5,646 | ₩5,874 | +2.41% | 3.6만 |
|---|
| 2026.01.26 | ₩5,673 | ₩5,780 | ₩5,673 | ₩5,767 | +1.65% | 7.3만 |
|---|
| 2026.01.23 | ₩5,606 | ₩5,673 | ₩5,606 | ₩5,672 | +1.17% | 2.9만 |
|---|
| 2026.01.22 | ₩5,364 | ₩5,525 | ₩5,311 | ₩5,525 | +3.00% | 2.6만 |
|---|
| 2026.01.21 | ₩5,431 | ₩5,566 | ₩5,297 | ₩5,431 | 0.00% | 8.8천 |
|---|
| 2026.01.20 | ₩5,512 | ₩5,767 | ₩5,458 | ₩5,700 | +3.41% | 3.5만 |
|---|
| 2026.01.16 | ₩5,338 | ₩5,338 | ₩5,230 | ₩5,299 | -0.73% | 3.9만 |
|---|
| 2026.01.15 | ₩5,539 | ₩5,539 | ₩5,311 | ₩5,316 | -4.02% | 2.4만 |
|---|
| 2026.01.14 | ₩5,592 | ₩5,760 | ₩5,592 | ₩5,626 | +0.60% | 6.6만 |
|---|
| 2026.01.13 | ₩5,472 | ₩5,638 | ₩5,351 | ₩5,558 | +1.57% | 3.6만 |
|---|
| 2026.01.12 | ₩5,592 | ₩5,619 | ₩5,458 | ₩5,458 | -2.40% | 6.9천 |
|---|
| 2026.01.09 | ₩5,619 | ₩5,700 | ₩5,458 | ₩5,458 | -2.86% | 1.7만 |
|---|
| 2026.01.08 | ₩5,619 | ₩5,767 | ₩5,539 | ₩5,761 | +2.53% | 8.4천 |
|---|
| 2026.01.07 | ₩5,539 | ₩5,763 | ₩5,499 | ₩5,763 | +4.04% | 2만 |
|---|
| 2026.01.06 | ₩5,740 | ₩5,807 | ₩5,596 | ₩5,600 | -2.43% | 5.6천 |
|---|
| 2026.01.05 | ₩6,062 | ₩6,062 | ₩5,733 | ₩5,807 | -4.20% | 9.7천 |
|---|
| 2026.01.02 | ₩6,531 | ₩6,531 | ₩6,156 | ₩6,157 | -5.73% | 1.5만 |
|---|
| 2025.12.31 | ₩6,444 | ₩6,518 | ₩6,437 | ₩6,478 | +0.52% | 3.8천 |
|---|
| 2025.12.30 | ₩6,377 | ₩6,424 | ₩6,337 | ₩6,424 | +0.74% | 1.3만 |
|---|
| 2025.12.29 | ₩6,303 | ₩6,518 | ₩6,303 | ₩6,451 | +2.34% | 3.1천 |
|---|
| 2025.12.26 | ₩6,250 | ₩6,290 | ₩6,223 | ₩6,223 | -0.43% | 2.5만 |
|---|
| 2025.12.24 | ₩6,156 | ₩6,165 | ₩6,156 | ₩6,165 | +0.15% | 1.6천 |
|---|
| 2025.12.23 | ₩6,156 | ₩6,243 | ₩6,133 | ₩6,243 | +1.42% | 6.6천 |
|---|
| 2025.12.22 | ₩6,303 | ₩6,303 | ₩6,075 | ₩6,075 | -3.62% | 1.3만 |
|---|
| 2025.12.19 | ₩6,545 | ₩6,545 | ₩6,276 | ₩6,276 | -4.10% | 7.4천 |
|---|
| 2025.12.18 | ₩6,437 | ₩6,598 | ₩6,437 | ₩6,545 | +1.67% | 1.2만 |
|---|
| 2025.12.17 | ₩6,384 | ₩6,759 | ₩6,364 | ₩6,759 | +5.88% | 8.6천 |
|---|
| 2025.12.16 | ₩6,652 | ₩6,664 | ₩6,491 | ₩6,508 | -2.16% | 6.1천 |
|---|
| 2025.12.15 | ₩6,759 | ₩6,759 | ₩6,638 | ₩6,651 | -1.61% | 2.9천 |
|---|
| 2025.12.12 | ₩6,706 | ₩6,818 | ₩6,688 | ₩6,818 | +1.68% | 7.2천 |
|---|
| 2025.12.11 | ₩7,014 | ₩7,014 | ₩6,880 | ₩6,885 | -1.84% | 3.9천 |
|---|
| 2025.12.10 | ₩7,282 | ₩7,363 | ₩6,974 | ₩7,050 | -3.19% | 6.8천 |
|---|
| 2025.12.09 | ₩7,497 | ₩7,497 | ₩7,282 | ₩7,457 | -0.54% | 7.8천 |
|---|
| 2025.12.08 | ₩7,518 | ₩7,577 | ₩7,439 | ₩7,443 | -1.00% | 1만 |
|---|
| 2025.12.05 | ₩7,752 | ₩7,752 | ₩7,497 | ₩7,583 | -2.18% | 1.1만 |
|---|
| 2025.12.04 | ₩7,752 | ₩7,752 | ₩7,565 | ₩7,674 | -1.00% | 3.7천 |
|---|
| 2025.12.03 | ₩7,721 | ₩7,752 | ₩7,580 | ₩7,580 | -1.82% | 4.3천 |
|---|
| 2025.12.02 | ₩8,167 | ₩8,167 | ₩7,792 | ₩7,878 | -3.55% | 3.5만 |
|---|
| 2025.12.01 | ₩8,362 | ₩8,436 | ₩8,299 | ₩8,413 | +0.61% | 3.4천 |
|---|
| 2025.11.28 | ₩8,194 | ₩8,194 | ₩8,006 | ₩8,013 | -2.21% | 5천 |
|---|
| 2025.11.26 | ₩8,422 | ₩8,422 | ₩8,060 | ₩8,115 | -3.65% | 5.2천 |
|---|
| 2025.11.25 | ₩9,118 | ₩9,118 | ₩8,550 | ₩8,550 | -6.24% | 1.3만 |
|---|
| 2025.11.24 | ₩9,441 | ₩9,441 | ₩9,039 | ₩9,039 | -4.26% | 4.2천 |
|---|
| 2025.11.21 | ₩9,876 | ₩9,876 | ₩9,079 | ₩9,448 | -4.33% | 8.3천 |
|---|
| 2025.11.20 | ₩9,233 | ₩10,010 | ₩9,012 | ₩10,010 | +8.41% | 1.4만 |
|---|
| 2025.11.19 | ₩9,416 | ₩9,609 | ₩9,374 | ₩9,609 | +2.05% | 3.6천 |
|---|
| 2025.11.18 | ₩9,482 | ₩9,723 | ₩9,267 | ₩9,440 | -0.44% | 6.9천 |
|---|
| 2025.11.17 | ₩9,032 | ₩9,602 | ₩8,945 | ₩9,440 | +4.51% | 1.8만 |
|---|
| 2025.11.14 | ₩8,905 | ₩8,979 | ₩8,704 | ₩8,799 | -1.19% | 1.2만 |
|---|
| 2025.11.13 | ₩8,315 | ₩8,718 | ₩8,315 | ₩8,650 | +4.03% | 1만 |
|---|
| 2025.11.12 | ₩8,596 | ₩8,610 | ₩8,208 | ₩8,311 | -3.32% | 9.7천 |
|---|
| 2025.11.11 | ₩8,798 | ₩9,052 | ₩8,682 | ₩8,733 | -0.73% | 6.3천 |
|---|
| 2025.11.10 | ₩8,456 | ₩8,945 | ₩8,429 | ₩8,810 | +4.19% | 1.2만 |
|---|
| 2025.11.07 | ₩9,347 | ₩9,468 | ₩8,556 | ₩8,757 | -6.31% | 7.7만 |
|---|
| 2025.11.06 | ₩9,133 | ₩9,280 | ₩8,811 | ₩9,044 | -0.97% | 4.6만 |
|---|
| 2025.11.05 | ₩9,616 | ₩9,629 | ₩8,759 | ₩8,918 | -7.25% | 2.4만 |
|---|
| 2025.11.04 | ₩9,361 | ₩9,710 | ₩9,213 | ₩9,656 | +3.15% | 1.9만 |
|---|
| 2025.11.03 | ₩9,106 | ₩9,106 | ₩8,865 | ₩8,926 | -1.97% | 3.2천 |
|---|
| 2025.10.31 | ₩9,254 | ₩9,254 | ₩8,965 | ₩9,095 | -1.71% | 800 |
|---|
| 2025.10.30 | ₩8,985 | ₩9,441 | ₩8,891 | ₩9,282 | +3.30% | 2.6천 |
|---|
| 2025.10.29 | ₩8,838 | ₩8,959 | ₩8,731 | ₩8,859 | +0.24% | 7.6천 |
|---|
| 2025.10.28 | ₩8,181 | ₩8,749 | ₩8,181 | ₩8,744 | +6.89% | 3.8만 |
|---|
| 2025.10.27 | ₩8,422 | ₩8,610 | ₩8,422 | ₩8,516 | +1.11% | 1.5만 |
|---|
| 2025.10.24 | ₩8,757 | ₩8,757 | ₩8,493 | ₩8,637 | -1.38% | 1.2만 |
|---|
| 2025.10.23 | ₩8,945 | ₩9,242 | ₩8,824 | ₩8,988 | +0.48% | 1.7만 |
|---|
| 2025.10.22 | ₩8,838 | ₩9,254 | ₩8,784 | ₩9,254 | +4.70% | 3.2만 |
|---|
| 2025.10.21 | ₩8,891 | ₩8,932 | ₩8,716 | ₩8,851 | -0.45% | 1.9만 |
|---|
| 2025.10.20 | ₩9,347 | ₩9,347 | ₩9,093 | ₩9,166 | -1.94% | 1.6만 |
|---|
| 2025.10.17 | ₩9,750 | ₩9,790 | ₩9,616 | ₩9,681 | -0.70% | 2천 |
|---|
| 2025.10.16 | ₩9,656 | ₩10,018 | ₩9,334 | ₩9,708 | +0.54% | 6.4천 |
|---|
| 2025.10.15 | ₩9,263 | ₩9,616 | ₩9,227 | ₩9,409 | +1.58% | 5.4천 |
|---|
| 2025.10.14 | ₩10,360 | ₩10,394 | ₩9,311 | ₩9,401 | -9.26% | 2만 |
|---|
| 2025.10.13 | ₩10,367 | ₩10,367 | ₩10,072 | ₩10,139 | -2.20% | 5.8천 |
|---|
| 2025.10.10 | ₩9,629 | ₩10,579 | ₩9,508 | ₩10,579 | +9.86% | 1.1만 |
|---|