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 | ₩4,878 | ₩4,985 | ₩4,770 | ₩4,770 | -2.20% | 2.8만 |
| 2026.10.08 | ₩4,958 | ₩4,998 | ₩4,824 | ₩4,824 | -2.70% | 1.7만 |
| 2026.10.07 | ₩4,744 | ₩4,864 | ₩4,744 | ₩4,848 | +2.20% | 2.6만 |
| 2026.10.06 | ₩4,650 | ₩4,690 | ₩4,556 | ₩4,673 | +0.49% | 7.7천 |
| 2026.10.05 | ₩4,636 | ₩4,717 | ₩4,636 | ₩4,710 | +1.59% | 1.5만 |
| 2026.10.02 | ₩4,557 | ₩4,663 | ₩4,556 | ₩4,610 | +1.15% | 4.2만 |
| 2026.10.01 | ₩4,650 | ₩4,744 | ₩4,619 | ₩4,623 | -0.58% | 4.8만 |
| 2026.09.30 | ₩4,529 | ₩4,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,677 |
| +3.25% |
| 6.7만 |
| 2026.09.29 | ₩4,476 | ₩4,596 | ₩4,476 | ₩4,502 | +0.60% | 4.9만 |
|---|
| 2026.09.28 | ₩4,636 | ₩4,663 | ₩4,489 | ₩4,567 | -1.50% | 10만 |
|---|
| 2026.09.25 | ₩4,489 | ₩4,543 | ₩4,275 | ₩4,315 | -3.88% | 5.2만 |
|---|
| 2026.09.24 | ₩4,556 | ₩4,677 | ₩4,422 | ₩4,571 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩4,409 | ₩4,456 | ₩4,328 | ₩4,456 | +1.06% | 1.2만 |
|---|
| 2026.09.22 | ₩4,127 | ₩4,409 | ₩4,107 | ₩4,301 | +4.22% | 5.6만 |
|---|
| 2026.09.21 | ₩4,368 | ₩4,476 | ₩4,288 | ₩4,288 | -1.84% | 5.8만 |
|---|
| 2026.09.18 | ₩4,543 | ₩4,555 | ₩4,462 | ₩4,472 | -1.56% | 3.9만 |
|---|
| 2026.09.17 | ₩4,301 | ₩4,476 | ₩4,301 | ₩4,462 | +3.74% | 4.9만 |
|---|
| 2026.09.16 | ₩4,489 | ₩4,663 | ₩4,288 | ₩4,555 | +1.46% | 22.6만 |
|---|
| 2026.09.15 | ₩4,328 | ₩4,583 | ₩4,328 | ₩4,529 | +4.64% | 19.4만 |
|---|
| 2026.09.14 | ₩4,610 | ₩4,610 | ₩4,315 | ₩4,355 | -5.52% | 7.6만 |
|---|
| 2026.09.11 | ₩4,409 | ₩4,435 | ₩4,295 | ₩4,368 | -0.91% | 8.7만 |
|---|
| 2026.09.10 | ₩4,529 | ₩4,583 | ₩4,409 | ₩4,502 | -0.59% | 9만 |
|---|
| 2026.09.09 | ₩4,395 | ₩4,476 | ₩4,368 | ₩4,449 | +1.22% | 6.4만 |
|---|
| 2026.09.08 | ₩4,208 | ₩4,315 | ₩4,141 | ₩4,314 | +2.52% | 6.1만 |
|---|
| 2026.09.04 | ₩4,100 | ₩4,100 | ₩4,013 | ₩4,020 | -1.96% | 3.3만 |
|---|
| 2026.09.03 | ₩4,178 | ₩4,301 | ₩4,127 | ₩4,134 | -1.06% | 4.2만 |
|---|
| 2026.09.02 | ₩4,181 | ₩4,255 | ₩4,100 | ₩4,248 | +1.60% | 5.9만 |
|---|
| 2026.09.01 | ₩4,141 | ₩4,288 | ₩4,075 | ₩4,288 | +3.56% | 12.1만 |
|---|
| 2026.08.31 | ₩3,980 | ₩4,127 | ₩3,980 | ₩4,100 | +3.03% | 4.3만 |
|---|
| 2026.08.28 | ₩3,752 | ₩3,859 | ₩3,752 | ₩3,832 | +2.14% | 9.3천 |
|---|
| 2026.08.27 | ₩3,719 | ₩3,779 | ₩3,685 | ₩3,765 | +1.26% | 5.4만 |
|---|
| 2026.08.26 | ₩3,618 | ₩3,631 | ₩3,578 | ₩3,631 | +0.37% | 3.1만 |
|---|
| 2026.08.25 | ₩3,658 | ₩3,779 | ₩3,658 | ₩3,685 | +0.73% | 7만 |
|---|
| 2026.08.24 | ₩3,685 | ₩3,850 | ₩3,685 | ₩3,819 | +3.64% | 5.7만 |
|---|
| 2026.08.21 | ₩3,698 | ₩3,752 | ₩3,678 | ₩3,752 | +1.45% | 6.8만 |
|---|
| 2026.08.20 | ₩3,605 | ₩3,779 | ₩3,603 | ₩3,779 | +4.83% | 4만 |
|---|
| 2026.08.19 | ₩3,350 | ₩3,511 | ₩3,350 | ₩3,510 | +4.76% | 3.6만 |
|---|
| 2026.08.18 | ₩3,270 | ₩3,350 | ₩3,270 | ₩3,337 | +2.05% | 4.2만 |
|---|
| 2026.08.17 | ₩3,109 | ₩3,270 | ₩3,109 | ₩3,256 | +4.74% | 12.1만 |
|---|
| 2026.08.14 | ₩3,069 | ₩3,120 | ₩3,069 | ₩3,097 | +0.92% | 5.6천 |
|---|
| 2026.08.13 | ₩3,122 | ₩3,136 | ₩3,075 | ₩3,082 | -1.29% | 1.5만 |
|---|
| 2026.08.12 | ₩3,069 | ₩3,176 | ₩3,069 | ₩3,129 | +1.97% | 6.2만 |
|---|
| 2026.08.11 | ₩3,055 | ₩3,122 | ₩2,995 | ₩3,109 | +1.75% | 2.3만 |
|---|
| 2026.08.10 | ₩2,975 | ₩3,122 | ₩2,975 | ₩3,095 | +4.05% | 10.1만 |
|---|
| 2026.08.07 | ₩2,935 | ₩3,028 | ₩2,921 | ₩2,945 | +0.37% | 2.7만 |
|---|
| 2026.08.06 | ₩2,801 | ₩2,961 | ₩2,774 | ₩2,961 | +5.74% | 11.2만 |
|---|
| 2026.08.05 | ₩2,707 | ₩2,734 | ₩2,586 | ₩2,720 | +0.50% | 10.3만 |
|---|
| 2026.08.04 | ₩2,774 | ₩2,841 | ₩2,774 | ₩2,787 | +0.48% | 10.3만 |
|---|
| 2026.08.03 | ₩2,975 | ₩3,008 | ₩2,894 | ₩2,908 | -2.25% | 8.2만 |
|---|
| 2026.07.31 | ₩3,162 | ₩3,270 | ₩3,162 | ₩3,229 | +2.12% | 3만 |
|---|
| 2026.07.30 | ₩3,256 | ₩3,404 | ₩3,164 | ₩3,176 | -2.47% | 4.1만 |
|---|
| 2026.07.29 | ₩3,162 | ₩3,357 | ₩3,162 | ₩3,350 | +5.93% | 8.2만 |
|---|
| 2026.07.28 | ₩3,229 | ₩3,229 | ₩3,042 | ₩3,055 | -5.39% | 10.1만 |
|---|
| 2026.07.27 | ₩3,149 | ₩3,283 | ₩3,109 | ₩3,195 | +1.45% | 7만 |
|---|
| 2026.07.24 | ₩3,417 | ₩3,471 | ₩3,229 | ₩3,337 | -2.35% | 24.8만 |
|---|
| 2026.07.23 | ₩3,645 | ₩3,645 | ₩3,471 | ₩3,524 | -3.31% | 3.4만 |
|---|
| 2026.07.22 | ₩3,484 | ₩3,524 | ₩3,430 | ₩3,495 | +0.31% | 9.4만 |
|---|
| 2026.07.21 | ₩3,558 | ₩3,585 | ₩3,430 | ₩3,484 | -2.07% | 5.1만 |
|---|
| 2026.07.20 | ₩3,430 | ₩3,578 | ₩3,430 | ₩3,564 | +3.91% | 12.2만 |
|---|
| 2026.07.17 | ₩3,444 | ₩3,484 | ₩3,310 | ₩3,471 | +0.78% | 13.6만 |
|---|
| 2026.07.16 | ₩3,363 | ₩3,402 | ₩3,296 | ₩3,337 | -0.80% | 7.4만 |
|---|
| 2026.07.15 | ₩3,377 | ₩3,377 | ₩3,216 | ₩3,283 | -2.78% | 4.3만 |
|---|
| 2026.07.14 | ₩3,310 | ₩3,377 | ₩3,256 | ₩3,374 | +1.94% | 12.5만 |
|---|
| 2026.07.13 | ₩3,196 | ₩3,350 | ₩3,176 | ₩3,330 | +4.19% | 55.8만 |
|---|
| 2026.07.10 | ₩3,162 | ₩3,256 | ₩3,129 | ₩3,149 | -0.42% | 10.3만 |
|---|
| 2026.07.09 | ₩3,189 | ₩3,189 | ₩3,016 | ₩3,109 | -2.52% | 19.5만 |
|---|
| 2026.07.08 | ₩3,189 | ₩3,337 | ₩3,156 | ₩3,240 | +1.60% | 26.6만 |
|---|
| 2026.07.07 | ₩2,908 | ₩3,049 | ₩2,901 | ₩3,022 | +3.92% | 12.4만 |
|---|
| 2026.07.06 | ₩2,881 | ₩2,894 | ₩2,781 | ₩2,868 | -0.47% | 14.6만 |
|---|
| 2026.07.02 | ₩2,881 | ₩2,988 | ₩2,802 | ₩2,881 | 0.00% | 23.2만 |
|---|
| 2026.07.01 | ₩2,975 | ₩3,002 | ₩2,935 | ₩3,002 | +0.90% | 7.2만 |
|---|
| 2026.06.30 | ₩3,015 | ₩3,055 | ₩2,975 | ₩3,015 | 0.00% | 13.6만 |
|---|
| 2026.06.29 | ₩2,961 | ₩3,042 | ₩2,935 | ₩3,015 | +1.81% | 7.5만 |
|---|
| 2026.06.26 | ₩3,002 | ₩3,028 | ₩2,921 | ₩3,002 | 0.00% | 21.9만 |
|---|
| 2026.06.25 | ₩3,015 | ₩3,028 | ₩2,814 | ₩2,975 | -1.33% | 8.1만 |
|---|
| 2026.06.24 | ₩3,283 | ₩3,283 | ₩3,109 | ₩3,122 | -4.90% | 18.6만 |
|---|
| 2026.06.23 | ₩3,430 | ₩3,484 | ₩3,337 | ₩3,390 | -1.17% | 4.4만 |
|---|
| 2026.06.22 | ₩3,377 | ₩3,377 | ₩3,283 | ₩3,350 | -0.79% | 3.2만 |
|---|
| 2026.06.18 | ₩3,283 | ₩3,417 | ₩3,270 | ₩3,401 | +3.59% | 5.5만 |
|---|
| 2026.06.17 | ₩3,363 | ₩3,497 | ₩3,296 | ₩3,471 | +3.19% | 15.8만 |
|---|
| 2026.06.16 | ₩3,363 | ₩3,417 | ₩3,290 | ₩3,410 | +1.39% | 8.9만 |
|---|
| 2026.06.15 | ₩3,390 | ₩3,477 | ₩3,256 | ₩3,471 | +2.37% | 34만 |
|---|
| 2026.06.12 | ₩3,725 | ₩3,806 | ₩3,645 | ₩3,688 | -1.01% | 9.1만 |
|---|
| 2026.06.11 | ₩4,703 | ₩4,703 | ₩3,819 | ₩3,832 | -18.52% | 16만 |
|---|
| 2026.06.10 | ₩4,382 | ₩4,744 | ₩4,167 | ₩4,744 | +8.26% | 10.5만 |
|---|
| 2026.06.09 | ₩4,221 | ₩4,543 | ₩4,141 | ₩4,167 | -1.27% | 7만 |
|---|
| 2026.06.08 | ₩4,449 | ₩4,556 | ₩4,415 | ₩4,556 | +2.41% | 3.8만 |
|---|
| 2026.06.05 | ₩4,516 | ₩4,516 | ₩4,330 | ₩4,449 | -1.48% | 6.6만 |
|---|
| 2026.06.04 | ₩4,449 | ₩4,489 | ₩4,342 | ₩4,476 | +0.60% | 10.2만 |
|---|
| 2026.06.03 | ₩4,395 | ₩4,636 | ₩4,382 | ₩4,636 | +5.49% | 10.5만 |
|---|
| 2026.06.02 | ₩4,154 | ₩4,342 | ₩4,134 | ₩4,338 | +4.42% | 5만 |
|---|
| 2026.06.01 | ₩4,154 | ₩4,301 | ₩4,054 | ₩4,087 | -1.61% | 6.5만 |
|---|
| 2026.05.29 | ₩3,966 | ₩4,020 | ₩3,832 | ₩3,926 | -1.01% | 6.8만 |
|---|
| 2026.05.28 | ₩4,154 | ₩4,181 | ₩3,966 | ₩3,966 | -4.52% | 6만 |
|---|
| 2026.05.27 | ₩4,234 | ₩4,234 | ₩3,987 | ₩4,047 | -4.43% | 12.5만 |
|---|
| 2026.05.26 | ₩4,543 | ₩4,543 | ₩4,301 | ₩4,342 | -4.42% | 20.4만 |
|---|
| 2026.05.22 | ₩4,797 | ₩4,878 | ₩4,663 | ₩4,784 | -0.28% | 11.3만 |
|---|
| 2026.05.21 | ₩5,306 | ₩5,320 | ₩4,837 | ₩4,918 | -7.32% | 21.3만 |
|---|
| 2026.05.20 | ₩5,869 | ₩5,883 | ₩5,119 | ₩5,132 | -12.56% | 14.9만 |
|---|
| 2026.05.19 | ₩5,775 | ₩6,057 | ₩5,775 | ₩5,950 | +3.02% | 11.9만 |
|---|
| 2026.05.18 | ₩5,816 | ₩5,816 | ₩5,427 | ₩5,595 | -3.80% | 10.5만 |
|---|
| 2026.05.15 | ₩5,507 | ₩5,762 | ₩5,507 | ₩5,762 | +4.62% | 15.3만 |
|---|
| 2026.05.14 | ₩5,225 | ₩5,427 | ₩5,199 | ₩5,333 | +2.08% | 6만 |
|---|
| 2026.05.13 | ₩5,320 | ₩5,434 | ₩5,241 | ₩5,347 | +0.50% | 11.1만 |
|---|
| 2026.05.12 | ₩5,239 | ₩5,481 | ₩5,239 | ₩5,290 | +0.97% | 21.4만 |
|---|
| 2026.05.11 | ₩5,092 | ₩5,172 | ₩5,065 | ₩5,132 | +0.79% | 17.2만 |
|---|
| 2026.05.08 | ₩4,998 | ₩5,092 | ₩4,951 | ₩5,079 | +1.61% | 39.7만 |
|---|
| 2026.05.07 | ₩4,945 | ₩5,159 | ₩4,831 | ₩5,012 | +1.36% | 19.1만 |
|---|
| 2026.05.06 | ₩5,333 | ₩5,400 | ₩5,079 | ₩5,159 | -3.27% | 24.2만 |
|---|
| 2026.05.05 | ₩6,231 | ₩6,231 | ₩5,869 | ₩5,869 | -5.81% | 12.4만 |
|---|
| 2026.05.04 | ₩5,963 | ₩6,338 | ₩5,923 | ₩6,311 | +5.84% | 21.8만 |
|---|
| 2026.05.01 | ₩5,782 | ₩5,842 | ₩5,507 | ₩5,775 | -0.12% | 18만 |
|---|
| 2026.04.30 | ₩6,057 | ₩6,057 | ₩5,722 | ₩5,722 | -5.53% | 23.3만 |
|---|
| 2026.04.29 | ₩5,950 | ₩6,265 | ₩5,950 | ₩6,137 | +3.15% | 11.8만 |
|---|
| 2026.04.28 | ₩5,963 | ₩6,137 | ₩5,829 | ₩5,869 | -1.57% | 46.2만 |
|---|
| 2026.04.27 | ₩5,722 | ₩5,829 | ₩5,588 | ₩5,829 | +1.87% | 15.2만 |
|---|
| 2026.04.24 | ₩5,655 | ₩5,789 | ₩5,574 | ₩5,682 | +0.47% | 31.2만 |
|---|
| 2026.04.23 | ₩5,829 | ₩5,963 | ₩5,494 | ₩5,655 | -2.99% | 37.7만 |
|---|
| 2026.04.22 | ₩5,333 | ₩5,869 | ₩5,333 | ₩5,775 | +8.29% | 52.8만 |
|---|
| 2026.04.21 | ₩5,079 | ₩5,481 | ₩5,012 | ₩5,427 | +6.86% | 19.8만 |
|---|
| 2026.04.20 | ₩4,998 | ₩5,052 | ₩4,878 | ₩5,008 | +0.19% | 8.2만 |
|---|
| 2026.04.17 | ₩4,784 | ₩4,888 | ₩4,435 | ₩4,864 | +1.68% | 29.8만 |
|---|
| 2026.04.16 | ₩5,146 | ₩5,427 | ₩5,146 | ₩5,360 | +4.17% | 23.5만 |
|---|
| 2026.04.15 | ₩5,079 | ₩5,306 | ₩5,079 | ₩5,226 | +2.90% | 4.9만 |
|---|
| 2026.04.14 | ₩5,360 | ₩5,400 | ₩5,005 | ₩5,079 | -5.25% | 17.6만 |
|---|
| 2026.04.13 | ₩5,789 | ₩5,896 | ₩5,548 | ₩5,615 | -3.01% | 17.8만 |
|---|
| 2026.04.10 | ₩5,467 | ₩5,601 | ₩5,414 | ₩5,534 | +1.23% | 13만 |
|---|
| 2026.04.09 | ₩5,641 | ₩5,688 | ₩5,280 | ₩5,400 | -4.28% | 16.5만 |
|---|
| 2026.04.08 | ₩5,293 | ₩5,601 | ₩4,985 | ₩5,507 | +4.05% | 56.3만 |
|---|
| 2026.04.07 | ₩6,566 | ₩6,794 | ₩6,526 | ₩6,566 | 0.00% | 28.2만 |
|---|
| 2026.04.06 | ₩6,539 | ₩6,616 | ₩6,325 | ₩6,405 | -2.05% | 19만 |
|---|
| 2026.04.02 | ₩6,767 | ₩6,941 | ₩6,365 | ₩6,499 | -3.96% | 22.9만 |
|---|
| 2026.04.01 | ₩6,486 | ₩6,486 | ₩6,097 | ₩6,271 | -3.31% | 23.9만 |
|---|
| 2026.03.31 | ₩7,410 | ₩7,444 | ₩6,653 | ₩6,714 | -9.40% | 58.1만 |
|---|
| 2026.03.30 | ₩7,263 | ₩7,812 | ₩7,263 | ₩7,665 | +5.54% | 22.4만 |
|---|
| 2026.03.27 | ₩6,928 | ₩7,410 | ₩6,916 | ₩7,330 | +5.80% | 25.8만 |
|---|
| 2026.03.26 | ₩6,646 | ₩6,848 | ₩6,499 | ₩6,807 | +2.42% | 34.8만 |
|---|
| 2026.03.25 | ₩6,338 | ₩6,512 | ₩6,218 | ₩6,459 | +1.90% | 10.2만 |
|---|
| 2026.03.24 | ₩6,941 | ₩7,075 | ₩6,553 | ₩6,687 | -3.67% | 13.7만 |
|---|
| 2026.03.23 | ₩6,419 | ₩6,660 | ₩6,244 | ₩6,660 | +3.76% | 29.9만 |
|---|
| 2026.03.20 | ₩6,566 | ₩7,223 | ₩6,512 | ₩7,101 | +8.14% | 20.6만 |
|---|
| 2026.03.19 | ₩6,861 | ₩7,035 | ₩6,526 | ₩6,646 | -3.12% | 30.9만 |
|---|
| 2026.03.18 | ₩6,432 | ₩6,606 | ₩6,311 | ₩6,606 | +2.71% | 12.9만 |
|---|
| 2026.03.17 | ₩6,258 | ₩6,526 | ₩6,137 | ₩6,352 | +1.50% | 17만 |
|---|
| 2026.03.16 | ₩6,740 | ₩6,821 | ₩6,405 | ₩6,512 | -3.38% | 18.8만 |
|---|
| 2026.03.13 | ₩6,740 | ₩6,955 | ₩6,512 | ₩6,834 | +1.39% | 29.7만 |
|---|
| 2026.03.12 | ₩6,499 | ₩6,888 | ₩6,486 | ₩6,888 | +5.98% | 55.2만 |
|---|
| 2026.03.11 | ₩6,070 | ₩6,258 | ₩6,070 | ₩6,191 | +1.99% | 11.6만 |
|---|
| 2026.03.10 | ₩6,017 | ₩6,084 | ₩5,628 | ₩6,081 | +1.07% | 16.4만 |
|---|
| 2026.03.09 | ₩6,271 | ₩6,740 | ₩5,883 | ₩5,896 | -5.98% | 63.4만 |
|---|
| 2026.03.06 | ₩6,070 | ₩6,244 | ₩6,003 | ₩6,017 | -0.88% | 28.9만 |
|---|
| 2026.03.05 | ₩5,320 | ₩5,909 | ₩5,273 | ₩5,708 | +7.30% | 20.3만 |
|---|
| 2026.03.04 | ₩5,012 | ₩5,159 | ₩4,958 | ₩5,119 | +2.14% | 14.3만 |
|---|
| 2026.03.03 | ₩5,213 | ₩5,454 | ₩4,931 | ₩5,118 | -1.83% | 21.1만 |
|---|
| 2026.03.02 | ₩5,079 | ₩5,159 | ₩4,884 | ₩4,884 | -3.83% | 14만 |
|---|
| 2026.02.27 | ₩4,730 | ₩4,891 | ₩4,730 | ₩4,815 | +1.78% | 5.1만 |
|---|
| 2026.02.26 | ₩4,596 | ₩4,665 | ₩4,489 | ₩4,529 | -1.46% | 5.5만 |
|---|
| 2026.02.25 | ₩4,677 | ₩4,871 | ₩4,677 | ₩4,744 | +1.43% | 2.5만 |
|---|
| 2026.02.24 | ₩4,878 | ₩4,878 | ₩4,623 | ₩4,675 | -4.15% | 8.8만 |
|---|
| 2026.02.23 | ₩4,573 | ₩4,891 | ₩4,573 | ₩4,864 | +6.36% | 38.7만 |
|---|
| 2026.02.20 | ₩4,757 | ₩4,757 | ₩4,531 | ₩4,556 | -4.23% | 2.3만 |
|---|
| 2026.02.19 | ₩4,529 | ₩4,757 | ₩4,529 | ₩4,721 | +4.23% | 15.1만 |
|---|
| 2026.02.18 | ₩4,663 | ₩4,663 | ₩4,409 | ₩4,429 | -5.03% | 10만 |
|---|
| 2026.02.17 | ₩4,744 | ₩4,851 | ₩4,395 | ₩4,395 | -7.34% | 8.7만 |
|---|
| 2026.02.13 | ₩4,770 | ₩4,811 | ₩4,690 | ₩4,757 | -0.28% | 2.8만 |
|---|
| 2026.02.12 | ₩4,596 | ₩4,971 | ₩4,422 | ₩4,797 | +4.37% | 4.4만 |
|---|
| 2026.02.11 | ₩4,328 | ₩4,717 | ₩4,288 | ₩4,670 | +7.89% | 8.1만 |
|---|
| 2026.02.10 | ₩4,422 | ₩4,433 | ₩4,348 | ₩4,415 | -0.15% | 2.3만 |
|---|
| 2026.02.09 | ₩4,342 | ₩4,410 | ₩4,342 | ₩4,409 | +1.54% | 1.8만 |
|---|
| 2026.02.06 | ₩4,891 | ₩4,891 | ₩4,328 | ₩4,346 | -11.15% | 18.6만 |
|---|
| 2026.02.05 | ₩4,871 | ₩5,012 | ₩4,851 | ₩4,971 | +2.06% | 3.1만 |
|---|
| 2026.02.04 | ₩4,931 | ₩5,079 | ₩4,824 | ₩4,851 | -1.63% | 10.2만 |
|---|
| 2026.02.03 | ₩5,253 | ₩5,253 | ₩4,931 | ₩4,998 | -4.85% | 19.3만 |
|---|
| 2026.02.02 | ₩5,574 | ₩5,574 | ₩5,353 | ₩5,353 | -3.97% | 23.7만 |
|---|
| 2026.01.30 | ₩5,742 | ₩5,869 | ₩5,682 | ₩5,754 | +0.21% | 1.4만 |
|---|
| 2026.01.29 | ₩5,749 | ₩5,869 | ₩5,668 | ₩5,676 | -1.26% | 5.6천 |
|---|
| 2026.01.28 | ₩5,923 | ₩6,030 | ₩5,869 | ₩6,030 | +1.81% | 2.2만 |
|---|
| 2026.01.27 | ₩5,731 | ₩5,896 | ₩5,641 | ₩5,869 | +2.41% | 3.6만 |
|---|
| 2026.01.26 | ₩5,668 | ₩5,775 | ₩5,668 | ₩5,762 | +1.65% | 7.3만 |
|---|
| 2026.01.23 | ₩5,601 | ₩5,668 | ₩5,601 | ₩5,667 | +1.17% | 2.9만 |
|---|
| 2026.01.22 | ₩5,360 | ₩5,521 | ₩5,306 | ₩5,521 | +3.00% | 2.6만 |
|---|
| 2026.01.21 | ₩5,427 | ₩5,561 | ₩5,293 | ₩5,427 | 0.00% | 8.8천 |
|---|
| 2026.01.20 | ₩5,507 | ₩5,762 | ₩5,454 | ₩5,695 | +3.41% | 3.5만 |
|---|
| 2026.01.16 | ₩5,333 | ₩5,333 | ₩5,226 | ₩5,294 | -0.73% | 3.9만 |
|---|
| 2026.01.15 | ₩5,534 | ₩5,534 | ₩5,306 | ₩5,312 | -4.02% | 2.4만 |
|---|
| 2026.01.14 | ₩5,588 | ₩5,755 | ₩5,588 | ₩5,621 | +0.60% | 6.6만 |
|---|
| 2026.01.13 | ₩5,467 | ₩5,633 | ₩5,347 | ₩5,553 | +1.57% | 3.6만 |
|---|
| 2026.01.12 | ₩5,588 | ₩5,615 | ₩5,454 | ₩5,454 | -2.40% | 6.9천 |
|---|
| 2026.01.09 | ₩5,615 | ₩5,695 | ₩5,454 | ₩5,454 | -2.86% | 1.7만 |
|---|
| 2026.01.08 | ₩5,615 | ₩5,762 | ₩5,534 | ₩5,757 | +2.53% | 8.4천 |
|---|
| 2026.01.07 | ₩5,534 | ₩5,758 | ₩5,494 | ₩5,758 | +4.04% | 2만 |
|---|
| 2026.01.06 | ₩5,735 | ₩5,802 | ₩5,592 | ₩5,596 | -2.43% | 5.6천 |
|---|
| 2026.01.05 | ₩6,057 | ₩6,057 | ₩5,729 | ₩5,802 | -4.20% | 9.7천 |
|---|
| 2026.01.02 | ₩6,526 | ₩6,526 | ₩6,151 | ₩6,152 | -5.73% | 1.5만 |
|---|
| 2025.12.31 | ₩6,439 | ₩6,512 | ₩6,432 | ₩6,472 | +0.52% | 3.8천 |
|---|
| 2025.12.30 | ₩6,372 | ₩6,419 | ₩6,332 | ₩6,419 | +0.74% | 1.3만 |
|---|
| 2025.12.29 | ₩6,298 | ₩6,512 | ₩6,298 | ₩6,445 | +2.34% | 3.1천 |
|---|
| 2025.12.26 | ₩6,244 | ₩6,285 | ₩6,218 | ₩6,218 | -0.43% | 2.5만 |
|---|
| 2025.12.24 | ₩6,151 | ₩6,160 | ₩6,151 | ₩6,160 | +0.15% | 1.6천 |
|---|
| 2025.12.23 | ₩6,151 | ₩6,238 | ₩6,128 | ₩6,238 | +1.42% | 6.6천 |
|---|
| 2025.12.22 | ₩6,298 | ₩6,298 | ₩6,070 | ₩6,070 | -3.62% | 1.3만 |
|---|
| 2025.12.19 | ₩6,539 | ₩6,539 | ₩6,271 | ₩6,271 | -4.10% | 7.4천 |
|---|
| 2025.12.18 | ₩6,432 | ₩6,593 | ₩6,432 | ₩6,539 | +1.67% | 1.2만 |
|---|
| 2025.12.17 | ₩6,378 | ₩6,754 | ₩6,358 | ₩6,754 | +5.88% | 8.6천 |
|---|
| 2025.12.16 | ₩6,646 | ₩6,659 | ₩6,486 | ₩6,503 | -2.16% | 6.1천 |
|---|
| 2025.12.15 | ₩6,754 | ₩6,754 | ₩6,633 | ₩6,645 | -1.61% | 2.9천 |
|---|
| 2025.12.12 | ₩6,700 | ₩6,813 | ₩6,683 | ₩6,813 | +1.68% | 7.2천 |
|---|
| 2025.12.11 | ₩7,008 | ₩7,008 | ₩6,874 | ₩6,880 | -1.84% | 3.9천 |
|---|
| 2025.12.10 | ₩7,276 | ₩7,357 | ₩6,968 | ₩7,044 | -3.19% | 6.8천 |
|---|
| 2025.12.09 | ₩7,491 | ₩7,491 | ₩7,276 | ₩7,451 | -0.54% | 7.8천 |
|---|
| 2025.12.08 | ₩7,512 | ₩7,571 | ₩7,433 | ₩7,437 | -1.00% | 1만 |
|---|
| 2025.12.05 | ₩7,745 | ₩7,745 | ₩7,491 | ₩7,576 | -2.18% | 1.1만 |
|---|
| 2025.12.04 | ₩7,745 | ₩7,745 | ₩7,559 | ₩7,668 | -1.00% | 3.7천 |
|---|
| 2025.12.03 | ₩7,714 | ₩7,745 | ₩7,574 | ₩7,574 | -1.82% | 4.3천 |
|---|
| 2025.12.02 | ₩8,161 | ₩8,161 | ₩7,786 | ₩7,871 | -3.55% | 3.5만 |
|---|
| 2025.12.01 | ₩8,355 | ₩8,429 | ₩8,292 | ₩8,406 | +0.61% | 3.4천 |
|---|
| 2025.11.28 | ₩8,188 | ₩8,188 | ₩8,000 | ₩8,007 | -2.21% | 5천 |
|---|
| 2025.11.26 | ₩8,415 | ₩8,415 | ₩8,054 | ₩8,108 | -3.65% | 5.2천 |
|---|
| 2025.11.25 | ₩9,111 | ₩9,111 | ₩8,543 | ₩8,543 | -6.24% | 1.3만 |
|---|
| 2025.11.24 | ₩9,434 | ₩9,434 | ₩9,032 | ₩9,032 | -4.26% | 4.2천 |
|---|
| 2025.11.21 | ₩9,868 | ₩9,868 | ₩9,072 | ₩9,440 | -4.33% | 8.3천 |
|---|
| 2025.11.20 | ₩9,226 | ₩10,002 | ₩9,005 | ₩10,002 | +8.41% | 1.4만 |
|---|
| 2025.11.19 | ₩9,408 | ₩9,601 | ₩9,367 | ₩9,601 | +2.05% | 3.6천 |
|---|
| 2025.11.18 | ₩9,474 | ₩9,715 | ₩9,260 | ₩9,432 | -0.44% | 6.9천 |
|---|
| 2025.11.17 | ₩9,025 | ₩9,595 | ₩8,938 | ₩9,432 | +4.51% | 1.8만 |
|---|
| 2025.11.14 | ₩8,898 | ₩8,971 | ₩8,697 | ₩8,792 | -1.19% | 1.2만 |
|---|
| 2025.11.13 | ₩8,308 | ₩8,711 | ₩8,308 | ₩8,643 | +4.03% | 1만 |
|---|
| 2025.11.12 | ₩8,590 | ₩8,603 | ₩8,201 | ₩8,304 | -3.32% | 9.7천 |
|---|
| 2025.11.11 | ₩8,791 | ₩9,045 | ₩8,675 | ₩8,726 | -0.73% | 6.3천 |
|---|
| 2025.11.10 | ₩8,449 | ₩8,938 | ₩8,422 | ₩8,803 | +4.19% | 1.2만 |
|---|
| 2025.11.07 | ₩9,340 | ₩9,461 | ₩8,549 | ₩8,750 | -6.31% | 7.7만 |
|---|
| 2025.11.06 | ₩9,126 | ₩9,273 | ₩8,804 | ₩9,037 | -0.97% | 4.6만 |
|---|
| 2025.11.05 | ₩9,608 | ₩9,621 | ₩8,752 | ₩8,911 | -7.25% | 2.4만 |
|---|
| 2025.11.04 | ₩9,353 | ₩9,702 | ₩9,206 | ₩9,648 | +3.15% | 1.9만 |
|---|
| 2025.11.03 | ₩9,099 | ₩9,099 | ₩8,858 | ₩8,919 | -1.97% | 3.2천 |
|---|
| 2025.10.31 | ₩9,246 | ₩9,246 | ₩8,958 | ₩9,088 | -1.71% | 800 |
|---|
| 2025.10.30 | ₩8,978 | ₩9,434 | ₩8,884 | ₩9,274 | +3.30% | 2.6천 |
|---|
| 2025.10.29 | ₩8,831 | ₩8,951 | ₩8,724 | ₩8,852 | +0.24% | 7.6천 |
|---|
| 2025.10.28 | ₩8,174 | ₩8,742 | ₩8,174 | ₩8,737 | +6.89% | 3.8만 |
|---|
| 2025.10.27 | ₩8,415 | ₩8,603 | ₩8,415 | ₩8,509 | +1.11% | 1.5만 |
|---|
| 2025.10.24 | ₩8,750 | ₩8,750 | ₩8,486 | ₩8,630 | -1.38% | 1.2만 |
|---|
| 2025.10.23 | ₩8,938 | ₩9,234 | ₩8,817 | ₩8,981 | +0.48% | 1.7만 |
|---|
| 2025.10.22 | ₩8,831 | ₩9,246 | ₩8,777 | ₩9,246 | +4.70% | 3.2만 |
|---|
| 2025.10.21 | ₩8,884 | ₩8,925 | ₩8,709 | ₩8,844 | -0.45% | 1.9만 |
|---|
| 2025.10.20 | ₩9,340 | ₩9,340 | ₩9,085 | ₩9,159 | -1.94% | 1.6만 |
|---|
| 2025.10.17 | ₩9,742 | ₩9,782 | ₩9,608 | ₩9,674 | -0.70% | 2천 |
|---|
| 2025.10.16 | ₩9,648 | ₩10,010 | ₩9,327 | ₩9,700 | +0.54% | 6.4천 |
|---|
| 2025.10.15 | ₩9,256 | ₩9,608 | ₩9,219 | ₩9,402 | +1.58% | 5.4천 |
|---|
| 2025.10.14 | ₩10,352 | ₩10,385 | ₩9,304 | ₩9,394 | -9.26% | 2만 |
|---|
| 2025.10.13 | ₩10,358 | ₩10,358 | ₩10,064 | ₩10,131 | -2.20% | 5.8천 |
|---|
| 2025.10.10 | ₩9,621 | ₩10,570 | ₩9,501 | ₩10,570 | +9.86% | 1.1만 |
|---|