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 | ₩4,881 | ₩4,988 | ₩4,774 | ₩4,774 | -2.20% | 2.8만 |
| 2026.10.08 | ₩4,961 | ₩5,002 | ₩4,827 | ₩4,827 | -2.70% | 1.7만 |
| 2026.10.07 | ₩4,747 | ₩4,867 | ₩4,747 | ₩4,851 | +2.20% | 2.6만 |
| 2026.10.06 | ₩4,653 | ₩4,693 | ₩4,559 | ₩4,676 | +0.49% | 7.7천 |
| 2026.10.05 | ₩4,640 | ₩4,720 | ₩4,640 | ₩4,713 | +1.59% | 1.5만 |
| 2026.10.02 | ₩4,560 | ₩4,666 | ₩4,559 | ₩4,613 | +1.15% | 4.2만 |
| 2026.10.01 | ₩4,653 | ₩4,747 | ₩4,622 | ₩4,626 | -0.58% | 4.8만 |
| 2026.09.30 | ₩4,532 | ₩4,693 | ₩4,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,680 |
| +3.25% |
| 6.7만 |
| 2026.09.29 | ₩4,479 | ₩4,599 | ₩4,479 | ₩4,505 | +0.60% | 4.9만 |
|---|
| 2026.09.28 | ₩4,640 | ₩4,666 | ₩4,492 | ₩4,570 | -1.50% | 10만 |
|---|
| 2026.09.25 | ₩4,492 | ₩4,546 | ₩4,277 | ₩4,318 | -3.88% | 5.2만 |
|---|
| 2026.09.24 | ₩4,559 | ₩4,680 | ₩4,425 | ₩4,574 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩4,412 | ₩4,458 | ₩4,331 | ₩4,458 | +1.06% | 1.2만 |
|---|
| 2026.09.22 | ₩4,130 | ₩4,412 | ₩4,110 | ₩4,304 | +4.22% | 5.6만 |
|---|
| 2026.09.21 | ₩4,371 | ₩4,479 | ₩4,291 | ₩4,291 | -1.84% | 5.8만 |
|---|
| 2026.09.18 | ₩4,546 | ₩4,558 | ₩4,465 | ₩4,475 | -1.56% | 3.9만 |
|---|
| 2026.09.17 | ₩4,304 | ₩4,479 | ₩4,304 | ₩4,465 | +3.74% | 4.9만 |
|---|
| 2026.09.16 | ₩4,492 | ₩4,666 | ₩4,291 | ₩4,558 | +1.46% | 22.6만 |
|---|
| 2026.09.15 | ₩4,331 | ₩4,586 | ₩4,331 | ₩4,532 | +4.64% | 19.4만 |
|---|
| 2026.09.14 | ₩4,613 | ₩4,613 | ₩4,318 | ₩4,358 | -5.52% | 7.6만 |
|---|
| 2026.09.11 | ₩4,412 | ₩4,438 | ₩4,298 | ₩4,371 | -0.91% | 8.7만 |
|---|
| 2026.09.10 | ₩4,532 | ₩4,586 | ₩4,412 | ₩4,505 | -0.59% | 9만 |
|---|
| 2026.09.09 | ₩4,398 | ₩4,479 | ₩4,371 | ₩4,452 | +1.22% | 6.4만 |
|---|
| 2026.09.08 | ₩4,210 | ₩4,318 | ₩4,143 | ₩4,316 | +2.52% | 6.1만 |
|---|
| 2026.09.04 | ₩4,103 | ₩4,103 | ₩4,016 | ₩4,023 | -1.96% | 3.3만 |
|---|
| 2026.09.03 | ₩4,181 | ₩4,304 | ₩4,130 | ₩4,137 | -1.06% | 4.2만 |
|---|
| 2026.09.02 | ₩4,184 | ₩4,257 | ₩4,103 | ₩4,251 | +1.60% | 5.9만 |
|---|
| 2026.09.01 | ₩4,143 | ₩4,291 | ₩4,078 | ₩4,291 | +3.56% | 12.1만 |
|---|
| 2026.08.31 | ₩3,982 | ₩4,130 | ₩3,982 | ₩4,103 | +3.03% | 4.3만 |
|---|
| 2026.08.28 | ₩3,755 | ₩3,862 | ₩3,755 | ₩3,835 | +2.14% | 9.3천 |
|---|
| 2026.08.27 | ₩3,721 | ₩3,781 | ₩3,687 | ₩3,768 | +1.26% | 5.4만 |
|---|
| 2026.08.26 | ₩3,620 | ₩3,634 | ₩3,580 | ₩3,634 | +0.37% | 3.1만 |
|---|
| 2026.08.25 | ₩3,661 | ₩3,781 | ₩3,661 | ₩3,687 | +0.73% | 7만 |
|---|
| 2026.08.24 | ₩3,687 | ₩3,852 | ₩3,687 | ₩3,822 | +3.64% | 5.7만 |
|---|
| 2026.08.21 | ₩3,701 | ₩3,755 | ₩3,681 | ₩3,755 | +1.45% | 6.8만 |
|---|
| 2026.08.20 | ₩3,607 | ₩3,781 | ₩3,606 | ₩3,781 | +4.83% | 4만 |
|---|
| 2026.08.19 | ₩3,352 | ₩3,513 | ₩3,352 | ₩3,512 | +4.76% | 3.6만 |
|---|
| 2026.08.18 | ₩3,272 | ₩3,352 | ₩3,272 | ₩3,339 | +2.05% | 4.2만 |
|---|
| 2026.08.17 | ₩3,111 | ₩3,272 | ₩3,111 | ₩3,258 | +4.74% | 12.1만 |
|---|
| 2026.08.14 | ₩3,071 | ₩3,122 | ₩3,071 | ₩3,099 | +0.92% | 5.6천 |
|---|
| 2026.08.13 | ₩3,124 | ₩3,138 | ₩3,077 | ₩3,084 | -1.29% | 1.5만 |
|---|
| 2026.08.12 | ₩3,071 | ₩3,178 | ₩3,071 | ₩3,131 | +1.97% | 6.2만 |
|---|
| 2026.08.11 | ₩3,057 | ₩3,124 | ₩2,997 | ₩3,111 | +1.75% | 2.3만 |
|---|
| 2026.08.10 | ₩2,977 | ₩3,124 | ₩2,977 | ₩3,097 | +4.05% | 10.1만 |
|---|
| 2026.08.07 | ₩2,937 | ₩3,030 | ₩2,923 | ₩2,947 | +0.37% | 2.7만 |
|---|
| 2026.08.06 | ₩2,802 | ₩2,963 | ₩2,776 | ₩2,963 | +5.74% | 11.2만 |
|---|
| 2026.08.05 | ₩2,709 | ₩2,735 | ₩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 | ₩3,010 | ₩2,896 | ₩2,910 | -2.25% | 8.2만 |
|---|
| 2026.07.31 | ₩3,165 | ₩3,272 | ₩3,165 | ₩3,232 | +2.12% | 3만 |
|---|
| 2026.07.30 | ₩3,258 | ₩3,406 | ₩3,166 | ₩3,178 | -2.47% | 4.1만 |
|---|
| 2026.07.29 | ₩3,165 | ₩3,359 | ₩3,165 | ₩3,352 | +5.93% | 8.2만 |
|---|
| 2026.07.28 | ₩3,232 | ₩3,232 | ₩3,044 | ₩3,057 | -5.39% | 10.1만 |
|---|
| 2026.07.27 | ₩3,151 | ₩3,285 | ₩3,111 | ₩3,197 | +1.45% | 7만 |
|---|
| 2026.07.24 | ₩3,419 | ₩3,473 | ₩3,232 | ₩3,339 | -2.35% | 24.8만 |
|---|
| 2026.07.23 | ₩3,647 | ₩3,647 | ₩3,473 | ₩3,527 | -3.31% | 3.4만 |
|---|
| 2026.07.22 | ₩3,486 | ₩3,527 | ₩3,433 | ₩3,497 | +0.31% | 9.4만 |
|---|
| 2026.07.21 | ₩3,560 | ₩3,587 | ₩3,433 | ₩3,486 | -2.07% | 5.1만 |
|---|
| 2026.07.20 | ₩3,433 | ₩3,580 | ₩3,433 | ₩3,567 | +3.91% | 12.2만 |
|---|
| 2026.07.17 | ₩3,446 | ₩3,486 | ₩3,312 | ₩3,473 | +0.78% | 13.6만 |
|---|
| 2026.07.16 | ₩3,366 | ₩3,405 | ₩3,299 | ₩3,339 | -0.80% | 7.4만 |
|---|
| 2026.07.15 | ₩3,379 | ₩3,379 | ₩3,218 | ₩3,285 | -2.78% | 4.3만 |
|---|
| 2026.07.14 | ₩3,312 | ₩3,379 | ₩3,258 | ₩3,376 | +1.94% | 12.5만 |
|---|
| 2026.07.13 | ₩3,198 | ₩3,352 | ₩3,178 | ₩3,332 | +4.19% | 55.8만 |
|---|
| 2026.07.10 | ₩3,165 | ₩3,258 | ₩3,131 | ₩3,151 | -0.42% | 10.3만 |
|---|
| 2026.07.09 | ₩3,191 | ₩3,191 | ₩3,018 | ₩3,111 | -2.52% | 19.5만 |
|---|
| 2026.07.08 | ₩3,191 | ₩3,339 | ₩3,158 | ₩3,242 | +1.60% | 26.6만 |
|---|
| 2026.07.07 | ₩2,910 | ₩3,051 | ₩2,903 | ₩3,024 | +3.92% | 12.4만 |
|---|
| 2026.07.06 | ₩2,883 | ₩2,896 | ₩2,782 | ₩2,870 | -0.47% | 14.6만 |
|---|
| 2026.07.02 | ₩2,883 | ₩2,990 | ₩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 | ₩3,057 | ₩2,977 | ₩3,017 | 0.00% | 13.6만 |
|---|
| 2026.06.29 | ₩2,963 | ₩3,044 | ₩2,937 | ₩3,017 | +1.81% | 7.5만 |
|---|
| 2026.06.26 | ₩3,004 | ₩3,030 | ₩2,923 | ₩3,004 | 0.00% | 21.9만 |
|---|
| 2026.06.25 | ₩3,017 | ₩3,030 | ₩2,816 | ₩2,977 | -1.33% | 8.1만 |
|---|
| 2026.06.24 | ₩3,285 | ₩3,285 | ₩3,111 | ₩3,124 | -4.90% | 18.6만 |
|---|
| 2026.06.23 | ₩3,433 | ₩3,486 | ₩3,339 | ₩3,392 | -1.17% | 4.4만 |
|---|
| 2026.06.22 | ₩3,379 | ₩3,379 | ₩3,285 | ₩3,352 | -0.79% | 3.2만 |
|---|
| 2026.06.18 | ₩3,285 | ₩3,419 | ₩3,272 | ₩3,403 | +3.59% | 5.5만 |
|---|
| 2026.06.17 | ₩3,366 | ₩3,500 | ₩3,299 | ₩3,473 | +3.19% | 15.8만 |
|---|
| 2026.06.16 | ₩3,366 | ₩3,419 | ₩3,292 | ₩3,413 | +1.39% | 8.9만 |
|---|
| 2026.06.15 | ₩3,392 | ₩3,480 | ₩3,258 | ₩3,473 | +2.37% | 34만 |
|---|
| 2026.06.12 | ₩3,728 | ₩3,808 | ₩3,647 | ₩3,690 | -1.01% | 9.1만 |
|---|
| 2026.06.11 | ₩4,707 | ₩4,707 | ₩3,822 | ₩3,835 | -18.52% | 16만 |
|---|
| 2026.06.10 | ₩4,385 | ₩4,747 | ₩4,170 | ₩4,747 | +8.26% | 10.5만 |
|---|
| 2026.06.09 | ₩4,224 | ₩4,546 | ₩4,143 | ₩4,170 | -1.27% | 7만 |
|---|
| 2026.06.08 | ₩4,452 | ₩4,559 | ₩4,418 | ₩4,559 | +2.41% | 3.8만 |
|---|
| 2026.06.05 | ₩4,519 | ₩4,519 | ₩4,332 | ₩4,452 | -1.48% | 6.6만 |
|---|
| 2026.06.04 | ₩4,452 | ₩4,492 | ₩4,345 | ₩4,479 | +0.60% | 10.2만 |
|---|
| 2026.06.03 | ₩4,398 | ₩4,640 | ₩4,385 | ₩4,640 | +5.49% | 10.5만 |
|---|
| 2026.06.02 | ₩4,157 | ₩4,345 | ₩4,137 | ₩4,340 | +4.42% | 5만 |
|---|
| 2026.06.01 | ₩4,157 | ₩4,304 | ₩4,056 | ₩4,090 | -1.61% | 6.5만 |
|---|
| 2026.05.29 | ₩3,969 | ₩4,023 | ₩3,835 | ₩3,929 | -1.01% | 6.8만 |
|---|
| 2026.05.28 | ₩4,157 | ₩4,184 | ₩3,969 | ₩3,969 | -4.52% | 6만 |
|---|
| 2026.05.27 | ₩4,237 | ₩4,237 | ₩3,989 | ₩4,050 | -4.43% | 12.5만 |
|---|
| 2026.05.26 | ₩4,546 | ₩4,546 | ₩4,304 | ₩4,345 | -4.42% | 20.4만 |
|---|
| 2026.05.22 | ₩4,800 | ₩4,881 | ₩4,666 | ₩4,787 | -0.28% | 11.3만 |
|---|
| 2026.05.21 | ₩5,310 | ₩5,323 | ₩4,841 | ₩4,921 | -7.32% | 21.3만 |
|---|
| 2026.05.20 | ₩5,873 | ₩5,887 | ₩5,122 | ₩5,136 | -12.56% | 14.9만 |
|---|
| 2026.05.19 | ₩5,779 | ₩6,061 | ₩5,779 | ₩5,954 | +3.02% | 11.9만 |
|---|
| 2026.05.18 | ₩5,820 | ₩5,820 | ₩5,431 | ₩5,598 | -3.80% | 10.5만 |
|---|
| 2026.05.15 | ₩5,511 | ₩5,766 | ₩5,511 | ₩5,766 | +4.62% | 15.3만 |
|---|
| 2026.05.14 | ₩5,228 | ₩5,431 | ₩5,203 | ₩5,337 | +2.08% | 6만 |
|---|
| 2026.05.13 | ₩5,323 | ₩5,437 | ₩5,244 | ₩5,350 | +0.50% | 11.1만 |
|---|
| 2026.05.12 | ₩5,243 | ₩5,484 | ₩5,243 | ₩5,294 | +0.97% | 21.4만 |
|---|
| 2026.05.11 | ₩5,095 | ₩5,176 | ₩5,069 | ₩5,136 | +0.79% | 17.2만 |
|---|
| 2026.05.08 | ₩5,002 | ₩5,095 | ₩4,955 | ₩5,082 | +1.61% | 39.7만 |
|---|
| 2026.05.07 | ₩4,948 | ₩5,162 | ₩4,834 | ₩5,015 | +1.36% | 19.1만 |
|---|
| 2026.05.06 | ₩5,337 | ₩5,404 | ₩5,082 | ₩5,162 | -3.27% | 24.2만 |
|---|
| 2026.05.05 | ₩6,235 | ₩6,235 | ₩5,873 | ₩5,873 | -5.81% | 12.4만 |
|---|
| 2026.05.04 | ₩5,967 | ₩6,342 | ₩5,927 | ₩6,316 | +5.84% | 21.8만 |
|---|
| 2026.05.01 | ₩5,786 | ₩5,846 | ₩5,511 | ₩5,779 | -0.12% | 18만 |
|---|
| 2026.04.30 | ₩6,061 | ₩6,061 | ₩5,726 | ₩5,726 | -5.53% | 23.3만 |
|---|
| 2026.04.29 | ₩5,954 | ₩6,269 | ₩5,954 | ₩6,141 | +3.15% | 11.8만 |
|---|
| 2026.04.28 | ₩5,967 | ₩6,141 | ₩5,833 | ₩5,873 | -1.57% | 46.2만 |
|---|
| 2026.04.27 | ₩5,726 | ₩5,833 | ₩5,592 | ₩5,833 | +1.87% | 15.2만 |
|---|
| 2026.04.24 | ₩5,659 | ₩5,793 | ₩5,578 | ₩5,685 | +0.47% | 31.2만 |
|---|
| 2026.04.23 | ₩5,833 | ₩5,967 | ₩5,498 | ₩5,659 | -2.99% | 37.7만 |
|---|
| 2026.04.22 | ₩5,337 | ₩5,873 | ₩5,337 | ₩5,779 | +8.29% | 52.8만 |
|---|
| 2026.04.21 | ₩5,082 | ₩5,484 | ₩5,015 | ₩5,431 | +6.86% | 19.8만 |
|---|
| 2026.04.20 | ₩5,002 | ₩5,055 | ₩4,881 | ₩5,011 | +0.19% | 8.2만 |
|---|
| 2026.04.17 | ₩4,787 | ₩4,892 | ₩4,438 | ₩4,867 | +1.68% | 29.8만 |
|---|
| 2026.04.16 | ₩5,149 | ₩5,431 | ₩5,149 | ₩5,364 | +4.17% | 23.5만 |
|---|
| 2026.04.15 | ₩5,082 | ₩5,310 | ₩5,082 | ₩5,230 | +2.90% | 4.9만 |
|---|
| 2026.04.14 | ₩5,364 | ₩5,404 | ₩5,008 | ₩5,082 | -5.25% | 17.6만 |
|---|
| 2026.04.13 | ₩5,793 | ₩5,900 | ₩5,551 | ₩5,618 | -3.01% | 17.8만 |
|---|
| 2026.04.10 | ₩5,471 | ₩5,605 | ₩5,417 | ₩5,538 | +1.23% | 13만 |
|---|
| 2026.04.09 | ₩5,645 | ₩5,692 | ₩5,283 | ₩5,404 | -4.28% | 16.5만 |
|---|
| 2026.04.08 | ₩5,297 | ₩5,605 | ₩4,988 | ₩5,511 | +4.05% | 56.3만 |
|---|
| 2026.04.07 | ₩6,570 | ₩6,798 | ₩6,530 | ₩6,570 | 0.00% | 28.2만 |
|---|
| 2026.04.06 | ₩6,544 | ₩6,620 | ₩6,329 | ₩6,410 | -2.05% | 19만 |
|---|
| 2026.04.02 | ₩6,772 | ₩6,946 | ₩6,369 | ₩6,503 | -3.96% | 22.9만 |
|---|
| 2026.04.01 | ₩6,490 | ₩6,490 | ₩6,101 | ₩6,275 | -3.31% | 23.9만 |
|---|
| 2026.03.31 | ₩7,415 | ₩7,449 | ₩6,658 | ₩6,718 | -9.40% | 58.1만 |
|---|
| 2026.03.30 | ₩7,268 | ₩7,817 | ₩7,268 | ₩7,670 | +5.54% | 22.4만 |
|---|
| 2026.03.27 | ₩6,932 | ₩7,415 | ₩6,920 | ₩7,335 | +5.80% | 25.8만 |
|---|
| 2026.03.26 | ₩6,651 | ₩6,852 | ₩6,503 | ₩6,812 | +2.42% | 34.8만 |
|---|
| 2026.03.25 | ₩6,342 | ₩6,517 | ₩6,222 | ₩6,463 | +1.90% | 10.2만 |
|---|
| 2026.03.24 | ₩6,946 | ₩7,080 | ₩6,557 | ₩6,691 | -3.67% | 13.7만 |
|---|
| 2026.03.23 | ₩6,423 | ₩6,664 | ₩6,249 | ₩6,664 | +3.76% | 29.9만 |
|---|
| 2026.03.20 | ₩6,570 | ₩7,227 | ₩6,517 | ₩7,105 | +8.14% | 20.6만 |
|---|
| 2026.03.19 | ₩6,865 | ₩7,040 | ₩6,530 | ₩6,651 | -3.12% | 30.9만 |
|---|
| 2026.03.18 | ₩6,436 | ₩6,611 | ₩6,316 | ₩6,611 | +2.71% | 12.9만 |
|---|
| 2026.03.17 | ₩6,262 | ₩6,530 | ₩6,141 | ₩6,356 | +1.50% | 17만 |
|---|
| 2026.03.16 | ₩6,745 | ₩6,825 | ₩6,410 | ₩6,517 | -3.38% | 18.8만 |
|---|
| 2026.03.13 | ₩6,745 | ₩6,959 | ₩6,517 | ₩6,839 | +1.39% | 29.7만 |
|---|
| 2026.03.12 | ₩6,503 | ₩6,892 | ₩6,490 | ₩6,892 | +5.98% | 55.2만 |
|---|
| 2026.03.11 | ₩6,074 | ₩6,262 | ₩6,074 | ₩6,195 | +1.99% | 11.6만 |
|---|
| 2026.03.10 | ₩6,021 | ₩6,088 | ₩5,632 | ₩6,085 | +1.07% | 16.4만 |
|---|
| 2026.03.09 | ₩6,275 | ₩6,745 | ₩5,887 | ₩5,900 | -5.98% | 63.4만 |
|---|
| 2026.03.06 | ₩6,074 | ₩6,249 | ₩6,007 | ₩6,021 | -0.88% | 28.9만 |
|---|
| 2026.03.05 | ₩5,323 | ₩5,913 | ₩5,276 | ₩5,712 | +7.30% | 20.3만 |
|---|
| 2026.03.04 | ₩5,015 | ₩5,162 | ₩4,961 | ₩5,122 | +2.14% | 14.3만 |
|---|
| 2026.03.03 | ₩5,216 | ₩5,457 | ₩4,935 | ₩5,121 | -1.83% | 21.1만 |
|---|
| 2026.03.02 | ₩5,082 | ₩5,162 | ₩4,888 | ₩4,888 | -3.83% | 14만 |
|---|
| 2026.02.27 | ₩4,733 | ₩4,894 | ₩4,733 | ₩4,818 | +1.78% | 5.1만 |
|---|
| 2026.02.26 | ₩4,599 | ₩4,668 | ₩4,492 | ₩4,532 | -1.46% | 5.5만 |
|---|
| 2026.02.25 | ₩4,680 | ₩4,874 | ₩4,680 | ₩4,747 | +1.43% | 2.5만 |
|---|
| 2026.02.24 | ₩4,881 | ₩4,881 | ₩4,626 | ₩4,678 | -4.15% | 8.8만 |
|---|
| 2026.02.23 | ₩4,576 | ₩4,894 | ₩4,576 | ₩4,867 | +6.36% | 38.7만 |
|---|
| 2026.02.20 | ₩4,760 | ₩4,760 | ₩4,534 | ₩4,559 | -4.23% | 2.3만 |
|---|
| 2026.02.19 | ₩4,532 | ₩4,760 | ₩4,532 | ₩4,724 | +4.23% | 15.1만 |
|---|
| 2026.02.18 | ₩4,666 | ₩4,666 | ₩4,412 | ₩4,432 | -5.03% | 10만 |
|---|
| 2026.02.17 | ₩4,747 | ₩4,854 | ₩4,398 | ₩4,398 | -7.34% | 8.7만 |
|---|
| 2026.02.13 | ₩4,774 | ₩4,814 | ₩4,693 | ₩4,760 | -0.28% | 2.8만 |
|---|
| 2026.02.12 | ₩4,599 | ₩4,975 | ₩4,425 | ₩4,800 | +4.37% | 4.4만 |
|---|
| 2026.02.11 | ₩4,331 | ₩4,720 | ₩4,291 | ₩4,673 | +7.89% | 8.1만 |
|---|
| 2026.02.10 | ₩4,425 | ₩4,436 | ₩4,351 | ₩4,418 | -0.15% | 2.3만 |
|---|
| 2026.02.09 | ₩4,345 | ₩4,413 | ₩4,345 | ₩4,412 | +1.54% | 1.8만 |
|---|
| 2026.02.06 | ₩4,894 | ₩4,894 | ₩4,331 | ₩4,349 | -11.15% | 18.6만 |
|---|
| 2026.02.05 | ₩4,874 | ₩5,015 | ₩4,854 | ₩4,975 | +2.06% | 3.1만 |
|---|
| 2026.02.04 | ₩4,935 | ₩5,082 | ₩4,827 | ₩4,854 | -1.63% | 10.2만 |
|---|
| 2026.02.03 | ₩5,256 | ₩5,256 | ₩4,935 | ₩5,002 | -4.85% | 19.3만 |
|---|
| 2026.02.02 | ₩5,578 | ₩5,578 | ₩5,357 | ₩5,357 | -3.97% | 23.7만 |
|---|
| 2026.01.30 | ₩5,746 | ₩5,873 | ₩5,685 | ₩5,758 | +0.21% | 1.4만 |
|---|
| 2026.01.29 | ₩5,752 | ₩5,873 | ₩5,672 | ₩5,680 | -1.26% | 5.6천 |
|---|
| 2026.01.28 | ₩5,927 | ₩6,034 | ₩5,873 | ₩6,034 | +1.81% | 2.2만 |
|---|
| 2026.01.27 | ₩5,735 | ₩5,900 | ₩5,645 | ₩5,873 | +2.41% | 3.6만 |
|---|
| 2026.01.26 | ₩5,672 | ₩5,779 | ₩5,672 | ₩5,766 | +1.65% | 7.3만 |
|---|
| 2026.01.23 | ₩5,605 | ₩5,672 | ₩5,605 | ₩5,671 | +1.17% | 2.9만 |
|---|
| 2026.01.22 | ₩5,364 | ₩5,525 | ₩5,310 | ₩5,525 | +3.00% | 2.6만 |
|---|
| 2026.01.21 | ₩5,431 | ₩5,565 | ₩5,297 | ₩5,431 | 0.00% | 8.8천 |
|---|
| 2026.01.20 | ₩5,511 | ₩5,766 | ₩5,457 | ₩5,699 | +3.41% | 3.5만 |
|---|
| 2026.01.16 | ₩5,337 | ₩5,337 | ₩5,230 | ₩5,298 | -0.73% | 3.9만 |
|---|
| 2026.01.15 | ₩5,538 | ₩5,538 | ₩5,310 | ₩5,315 | -4.02% | 2.4만 |
|---|
| 2026.01.14 | ₩5,592 | ₩5,759 | ₩5,592 | ₩5,625 | +0.60% | 6.6만 |
|---|
| 2026.01.13 | ₩5,471 | ₩5,637 | ₩5,350 | ₩5,557 | +1.57% | 3.6만 |
|---|
| 2026.01.12 | ₩5,592 | ₩5,618 | ₩5,457 | ₩5,457 | -2.40% | 6.9천 |
|---|
| 2026.01.09 | ₩5,618 | ₩5,699 | ₩5,457 | ₩5,457 | -2.86% | 1.7만 |
|---|
| 2026.01.08 | ₩5,618 | ₩5,766 | ₩5,538 | ₩5,761 | +2.53% | 8.4천 |
|---|
| 2026.01.07 | ₩5,538 | ₩5,762 | ₩5,498 | ₩5,762 | +4.04% | 2만 |
|---|
| 2026.01.06 | ₩5,739 | ₩5,806 | ₩5,596 | ₩5,600 | -2.43% | 5.6천 |
|---|
| 2026.01.05 | ₩6,061 | ₩6,061 | ₩5,732 | ₩5,806 | -4.20% | 9.7천 |
|---|
| 2026.01.02 | ₩6,530 | ₩6,530 | ₩6,155 | ₩6,156 | -5.73% | 1.5만 |
|---|
| 2025.12.31 | ₩6,443 | ₩6,517 | ₩6,436 | ₩6,477 | +0.52% | 3.8천 |
|---|
| 2025.12.30 | ₩6,376 | ₩6,423 | ₩6,336 | ₩6,423 | +0.74% | 1.3만 |
|---|
| 2025.12.29 | ₩6,302 | ₩6,517 | ₩6,302 | ₩6,450 | +2.34% | 3.1천 |
|---|
| 2025.12.26 | ₩6,249 | ₩6,289 | ₩6,222 | ₩6,222 | -0.43% | 2.5만 |
|---|
| 2025.12.24 | ₩6,155 | ₩6,164 | ₩6,155 | ₩6,164 | +0.15% | 1.6천 |
|---|
| 2025.12.23 | ₩6,155 | ₩6,242 | ₩6,132 | ₩6,242 | +1.42% | 6.6천 |
|---|
| 2025.12.22 | ₩6,302 | ₩6,302 | ₩6,074 | ₩6,074 | -3.62% | 1.3만 |
|---|
| 2025.12.19 | ₩6,544 | ₩6,544 | ₩6,275 | ₩6,275 | -4.10% | 7.4천 |
|---|
| 2025.12.18 | ₩6,436 | ₩6,597 | ₩6,436 | ₩6,544 | +1.67% | 1.2만 |
|---|
| 2025.12.17 | ₩6,383 | ₩6,758 | ₩6,363 | ₩6,758 | +5.88% | 8.6천 |
|---|
| 2025.12.16 | ₩6,651 | ₩6,663 | ₩6,490 | ₩6,507 | -2.16% | 6.1천 |
|---|
| 2025.12.15 | ₩6,758 | ₩6,758 | ₩6,637 | ₩6,650 | -1.61% | 2.9천 |
|---|
| 2025.12.12 | ₩6,705 | ₩6,817 | ₩6,687 | ₩6,817 | +1.68% | 7.2천 |
|---|
| 2025.12.11 | ₩7,013 | ₩7,013 | ₩6,879 | ₩6,884 | -1.84% | 3.9천 |
|---|
| 2025.12.10 | ₩7,281 | ₩7,362 | ₩6,973 | ₩7,049 | -3.19% | 6.8천 |
|---|
| 2025.12.09 | ₩7,496 | ₩7,496 | ₩7,281 | ₩7,455 | -0.54% | 7.8천 |
|---|
| 2025.12.08 | ₩7,517 | ₩7,576 | ₩7,438 | ₩7,442 | -1.00% | 1만 |
|---|
| 2025.12.05 | ₩7,750 | ₩7,750 | ₩7,496 | ₩7,581 | -2.18% | 1.1만 |
|---|
| 2025.12.04 | ₩7,750 | ₩7,750 | ₩7,564 | ₩7,673 | -1.00% | 3.7천 |
|---|
| 2025.12.03 | ₩7,720 | ₩7,750 | ₩7,579 | ₩7,579 | -1.82% | 4.3천 |
|---|
| 2025.12.02 | ₩8,166 | ₩8,166 | ₩7,791 | ₩7,876 | -3.55% | 3.5만 |
|---|
| 2025.12.01 | ₩8,361 | ₩8,434 | ₩8,297 | ₩8,411 | +0.61% | 3.4천 |
|---|
| 2025.11.28 | ₩8,193 | ₩8,193 | ₩8,005 | ₩8,012 | -2.21% | 5천 |
|---|
| 2025.11.26 | ₩8,421 | ₩8,421 | ₩8,059 | ₩8,114 | -3.65% | 5.2천 |
|---|
| 2025.11.25 | ₩9,117 | ₩9,117 | ₩8,548 | ₩8,548 | -6.24% | 1.3만 |
|---|
| 2025.11.24 | ₩9,440 | ₩9,440 | ₩9,038 | ₩9,038 | -4.26% | 4.2천 |
|---|
| 2025.11.21 | ₩9,874 | ₩9,874 | ₩9,078 | ₩9,447 | -4.33% | 8.3천 |
|---|
| 2025.11.20 | ₩9,232 | ₩10,008 | ₩9,011 | ₩10,008 | +8.41% | 1.4만 |
|---|
| 2025.11.19 | ₩9,414 | ₩9,608 | ₩9,373 | ₩9,608 | +2.05% | 3.6천 |
|---|
| 2025.11.18 | ₩9,480 | ₩9,722 | ₩9,266 | ₩9,439 | -0.44% | 6.9천 |
|---|
| 2025.11.17 | ₩9,031 | ₩9,601 | ₩8,944 | ₩9,439 | +4.51% | 1.8만 |
|---|
| 2025.11.14 | ₩8,904 | ₩8,977 | ₩8,702 | ₩8,798 | -1.19% | 1.2만 |
|---|
| 2025.11.13 | ₩8,314 | ₩8,717 | ₩8,314 | ₩8,649 | +4.03% | 1만 |
|---|
| 2025.11.12 | ₩8,595 | ₩8,609 | ₩8,206 | ₩8,310 | -3.32% | 9.7천 |
|---|
| 2025.11.11 | ₩8,796 | ₩9,051 | ₩8,681 | ₩8,732 | -0.73% | 6.3천 |
|---|
| 2025.11.10 | ₩8,454 | ₩8,944 | ₩8,428 | ₩8,808 | +4.19% | 1.2만 |
|---|
| 2025.11.07 | ₩9,346 | ₩9,467 | ₩8,555 | ₩8,756 | -6.31% | 7.7만 |
|---|
| 2025.11.06 | ₩9,132 | ₩9,279 | ₩8,810 | ₩9,043 | -0.97% | 4.6만 |
|---|
| 2025.11.05 | ₩9,614 | ₩9,628 | ₩8,757 | ₩8,917 | -7.25% | 2.4만 |
|---|
| 2025.11.04 | ₩9,359 | ₩9,708 | ₩9,212 | ₩9,654 | +3.15% | 1.9만 |
|---|
| 2025.11.03 | ₩9,105 | ₩9,105 | ₩8,863 | ₩8,925 | -1.97% | 3.2천 |
|---|
| 2025.10.31 | ₩9,252 | ₩9,252 | ₩8,964 | ₩9,094 | -1.71% | 800 |
|---|
| 2025.10.30 | ₩8,984 | ₩9,440 | ₩8,890 | ₩9,280 | +3.30% | 2.6천 |
|---|
| 2025.10.29 | ₩8,837 | ₩8,957 | ₩8,729 | ₩8,858 | +0.24% | 7.6천 |
|---|
| 2025.10.28 | ₩8,179 | ₩8,748 | ₩8,179 | ₩8,743 | +6.89% | 3.8만 |
|---|
| 2025.10.27 | ₩8,421 | ₩8,609 | ₩8,421 | ₩8,515 | +1.11% | 1.5만 |
|---|
| 2025.10.24 | ₩8,756 | ₩8,756 | ₩8,492 | ₩8,635 | -1.38% | 1.2만 |
|---|
| 2025.10.23 | ₩8,944 | ₩9,240 | ₩8,823 | ₩8,987 | +0.48% | 1.7만 |
|---|
| 2025.10.22 | ₩8,837 | ₩9,252 | ₩8,783 | ₩9,252 | +4.70% | 3.2만 |
|---|
| 2025.10.21 | ₩8,890 | ₩8,930 | ₩8,715 | ₩8,850 | -0.45% | 1.9만 |
|---|
| 2025.10.20 | ₩9,346 | ₩9,346 | ₩9,091 | ₩9,165 | -1.94% | 1.6만 |
|---|
| 2025.10.17 | ₩9,748 | ₩9,789 | ₩9,614 | ₩9,680 | -0.70% | 2천 |
|---|
| 2025.10.16 | ₩9,654 | ₩10,017 | ₩9,333 | ₩9,707 | +0.54% | 6.4천 |
|---|
| 2025.10.15 | ₩9,262 | ₩9,614 | ₩9,225 | ₩9,408 | +1.58% | 5.4천 |
|---|
| 2025.10.14 | ₩10,358 | ₩10,392 | ₩9,310 | ₩9,400 | -9.26% | 2만 |
|---|
| 2025.10.13 | ₩10,365 | ₩10,365 | ₩10,070 | ₩10,137 | -2.20% | 5.8천 |
|---|
| 2025.10.10 | ₩9,628 | ₩10,577 | ₩9,507 | ₩10,577 | +9.86% | 1.1만 |
|---|