시장 데이터를 불러오는 중
전체 종목
MAX Airlines 3X Leveraged ETNs 과거 주가
MAX Airlines 3X Leveraged ETNs · JETU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MAX Airlines 3X Leveraged ETNs · JETU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,770 | ₩29,562 | ₩28,442 | ₩29,562 | +2.75% | 1.4천 |
| 2026.10.08 | ₩28,529 | ₩29,167 | ₩28,274 | ₩29,167 | +2.24% | 3.9천 |
| 2026.10.07 | ₩29,440 | ₩29,494 | ₩29,030 | ₩29,143 | -1.01% | 2.6천 |
| 2026.10.06 | ₩30,834 | ₩30,834 | ₩30,124 | ₩30,382 | -1.46% | 3.8천 |
| 2026.10.05 | ₩29,990 | ₩30,563 | ₩29,990 | ₩30,011 | +0.07% | 3.8천 |
| 2026.10.02 | ₩31,088 | ₩31,088 | ₩30,512 | ₩30,512 | -1.85% | 1.3만 |
| 2026.10.01 | ₩30,016 | ₩30,727 | ₩29,815 | ₩30,552 | +1.79% | 3.9만 |
| 2026.09.30 | ₩32,000 | ₩32,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,453 |
| -4.83% |
| 4천 |
| 2026.09.29 | ₩30,968 | ₩31,596 | ₩30,887 | ₩31,596 | +2.03% | 9.2천 |
|---|
| 2026.09.28 | ₩30,820 | ₩31,303 | ₩30,593 | ₩31,253 | +1.40% | 1.7만 |
|---|
| 2026.09.25 | ₩32,160 | ₩33,487 | ₩31,624 | ₩33,090 | +2.89% | 8.6천 |
|---|
| 2026.09.24 | ₩31,825 | ₩31,986 | ₩30,619 | ₩31,448 | -1.19% | 2.2만 |
|---|
| 2026.09.23 | ₩32,536 | ₩32,964 | ₩32,232 | ₩32,232 | -0.93% | 1.7천 |
|---|
| 2026.09.22 | ₩35,189 | ₩35,189 | ₩32,723 | ₩33,479 | -4.86% | 3.4만 |
|---|
| 2026.09.21 | ₩32,830 | ₩34,666 | ₩32,482 | ₩33,486 | +2.00% | 3.3만 |
|---|
| 2026.09.18 | ₩32,093 | ₩32,428 | ₩31,758 | ₩32,359 | +0.83% | 3.1천 |
|---|
| 2026.09.17 | ₩32,408 | ₩32,562 | ₩32,308 | ₩32,308 | -0.31% | 4.5천 |
|---|
| 2026.09.16 | ₩31,088 | ₩31,855 | ₩31,088 | ₩31,855 | +2.47% | 1천 |
|---|
| 2026.09.15 | ₩32,388 | ₩32,388 | ₩31,450 | ₩31,926 | -1.43% | 1.1만 |
|---|
| 2026.09.14 | ₩31,490 | ₩33,507 | ₩31,490 | ₩33,270 | +5.65% | 4.1천 |
|---|
| 2026.09.11 | ₩33,072 | ₩33,655 | ₩33,072 | ₩33,121 | +0.15% | 1.1천 |
|---|
| 2026.09.10 | ₩31,866 | ₩32,482 | ₩31,866 | ₩32,047 | +0.57% | 1만 |
|---|
| 2026.09.09 | ₩32,830 | ₩32,978 | ₩32,688 | ₩32,688 | -0.43% | 5.9천 |
|---|
| 2026.09.08 | ₩34,975 | ₩35,082 | ₩33,781 | ₩33,781 | -3.41% | 4.5만 |
|---|
| 2026.09.04 | ₩36,274 | ₩36,466 | ₩36,261 | ₩36,466 | +0.53% | 900 |
|---|
| 2026.09.03 | ₩35,135 | ₩35,441 | ₩34,251 | ₩35,441 | +0.87% | 9.8천 |
|---|
| 2026.09.02 | ₩35,189 | ₩35,189 | ₩34,707 | ₩34,707 | -1.37% | 3.4천 |
|---|
| 2026.09.01 | ₩35,323 | ₩35,712 | ₩34,361 | ₩34,361 | -2.72% | 1.9천 |
|---|
| 2026.08.31 | ₩36,288 | ₩36,328 | ₩35,939 | ₩36,036 | -0.69% | 2.3천 |
|---|
| 2026.08.28 | ₩38,861 | ₩38,861 | ₩38,802 | ₩38,802 | -0.15% | 600 |
|---|
| 2026.08.27 | ₩40,683 | ₩40,683 | ₩39,363 | ₩39,363 | -3.24% | 2.1천 |
|---|
| 2026.08.26 | ₩41,990 | ₩42,023 | ₩41,124 | ₩41,124 | -2.06% | 4.8천 |
|---|
| 2026.08.25 | ₩39,531 | ₩40,427 | ₩39,464 | ₩40,427 | +2.27% | 1.7천 |
|---|
| 2026.08.24 | ₩39,035 | ₩39,410 | ₩38,861 | ₩39,130 | +0.24% | 700 |
|---|
| 2026.08.21 | ₩40,388 | ₩40,388 | ₩39,852 | ₩39,939 | -1.11% | 1.1천 |
|---|
| 2026.08.20 | ₩40,449 | ₩40,449 | ₩39,532 | ₩39,532 | -2.27% | 2.8천 |
|---|
| 2026.08.19 | ₩44,891 | ₩44,891 | ₩42,883 | ₩42,883 | -4.47% | 800 |
|---|
| 2026.08.18 | ₩45,976 | ₩45,976 | ₩45,396 | ₩45,396 | -1.26% | 600 |
|---|
| 2026.08.17 | ₩46,566 | ₩46,566 | ₩46,298 | ₩46,298 | -0.58% | 200 |
|---|
| 2026.08.14 | ₩49,085 | ₩49,085 | ₩48,714 | ₩48,714 | -0.76% | 200 |
|---|
| 2026.08.13 | ₩48,442 | ₩48,984 | ₩48,442 | ₩48,984 | +1.12% | 200 |
|---|
| 2026.08.12 | ₩48,241 | ₩48,683 | ₩47,933 | ₩48,408 | +0.35% | 1.1천 |
|---|
| 2026.08.11 | ₩49,407 | ₩49,407 | ₩48,905 | ₩48,905 | -1.01% | 600 |
|---|
| 2026.08.10 | ₩49,809 | ₩49,835 | ₩48,808 | ₩48,808 | -2.01% | 1.7천 |
|---|
| 2026.08.07 | ₩50,881 | ₩51,640 | ₩50,881 | ₩51,640 | +1.49% | 200 |
|---|
| 2026.08.06 | ₩54,673 | ₩54,673 | ₩51,371 | ₩51,371 | -6.04% | 1.6천 |
|---|
| 2026.08.05 | ₩56,857 | ₩57,179 | ₩56,688 | ₩56,688 | -0.30% | 1.1천 |
|---|
| 2026.08.04 | ₩55,370 | ₩56,357 | ₩55,370 | ₩56,357 | +1.78% | 2.2천 |
|---|
| 2026.08.03 | ₩53,185 | ₩53,272 | ₩51,792 | ₩53,272 | +0.16% | 1.3천 |
|---|
| 2026.07.31 | ₩48,107 | ₩48,826 | ₩48,107 | ₩48,826 | +1.50% | 2.1천 |
|---|
| 2026.07.30 | ₩48,696 | ₩49,076 | ₩48,696 | ₩49,076 | +0.78% | 200 |
|---|
| 2026.07.29 | ₩49,005 | ₩49,005 | ₩46,678 | ₩46,678 | -4.75% | 4.3천 |
|---|
| 2026.07.28 | ₩50,921 | ₩51,658 | ₩50,720 | ₩51,555 | +1.24% | 1.7천 |
|---|
| 2026.07.27 | ₩49,842 | ₩49,842 | ₩48,549 | ₩49,547 | -0.59% | 3.1천 |
|---|
| 2026.07.24 | ₩47,638 | ₩48,509 | ₩47,431 | ₩47,431 | -0.43% | 1.7천 |
|---|
| 2026.07.23 | ₩44,837 | ₩45,055 | ₩44,837 | ₩45,055 | +0.49% | 1.9천 |
|---|
| 2026.07.22 | ₩46,071 | ₩46,071 | ₩45,695 | ₩45,758 | -0.68% | 900 |
|---|
| 2026.07.21 | ₩45,704 | ₩45,704 | ₩45,704 | ₩45,704 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,346 | ₩45,346 | ₩44,938 | ₩44,938 | -0.90% | 1.1천 |
|---|
| 2026.07.17 | ₩47,115 | ₩47,115 | ₩46,028 | ₩46,028 | -2.31% | 500 |
|---|
| 2026.07.16 | ₩47,583 | ₩48,884 | ₩47,583 | ₩47,916 | +0.70% | 2.4천 |
|---|
| 2026.07.15 | ₩48,006 | ₩49,587 | ₩48,006 | ₩48,415 | +0.85% | 3.2천 |
|---|
| 2026.07.14 | ₩48,549 | ₩48,616 | ₩47,410 | ₩47,410 | -2.35% | 4.2천 |
|---|
| 2026.07.13 | ₩50,103 | ₩50,166 | ₩48,241 | ₩48,304 | -3.59% | 4.5천 |
|---|
| 2026.07.10 | ₩50,251 | ₩51,430 | ₩50,251 | ₩51,276 | +2.04% | 3.9천 |
|---|
| 2026.07.09 | ₩51,082 | ₩52,931 | ₩51,082 | ₩51,662 | +1.14% | 3.2천 |
|---|
| 2026.07.08 | ₩50,860 | ₩50,860 | ₩48,268 | ₩50,051 | -1.59% | 1.1만 |
|---|
| 2026.07.07 | ₩57,339 | ₩57,339 | ₩53,266 | ₩53,944 | -5.92% | 4.1천 |
|---|
| 2026.07.06 | ₩58,157 | ₩58,157 | ₩56,710 | ₩56,710 | -2.49% | 1.8천 |
|---|
| 2026.07.02 | ₩56,937 | ₩56,951 | ₩55,906 | ₩56,158 | -1.37% | 1.3천 |
|---|
| 2026.07.01 | ₩55,108 | ₩55,745 | ₩54,779 | ₩54,779 | -0.60% | 1.5천 |
|---|
| 2026.06.30 | ₩54,566 | ₩54,566 | ₩53,748 | ₩54,377 | -0.35% | 1.8천 |
|---|
| 2026.06.29 | ₩54,512 | ₩55,765 | ₩54,219 | ₩54,219 | -0.54% | 2.8천 |
|---|
| 2026.06.26 | ₩54,546 | ₩55,731 | ₩54,546 | ₩55,021 | +0.87% | 1.6천 |
|---|
| 2026.06.25 | ₩54,941 | ₩58,150 | ₩54,123 | ₩54,870 | -0.13% | 9.7천 |
|---|
| 2026.06.24 | ₩50,528 | ₩52,778 | ₩50,528 | ₩52,778 | +4.45% | 4.9천 |
|---|
| 2026.06.23 | ₩47,638 | ₩49,427 | ₩47,638 | ₩48,800 | +2.44% | 4.3천 |
|---|
| 2026.06.22 | ₩49,500 | ₩50,720 | ₩49,224 | ₩49,224 | -0.56% | 1만 |
|---|
| 2026.06.18 | ₩49,849 | ₩50,653 | ₩48,938 | ₩49,042 | -1.62% | 5.7천 |
|---|
| 2026.06.17 | ₩49,179 | ₩50,264 | ₩47,638 | ₩47,804 | -2.80% | 9.5천 |
|---|
| 2026.06.16 | ₩49,581 | ₩50,412 | ₩48,971 | ₩49,045 | -1.08% | 1.3만 |
|---|
| 2026.06.15 | ₩48,656 | ₩50,251 | ₩48,036 | ₩48,036 | -1.28% | 1.6만 |
|---|
| 2026.06.12 | ₩44,904 | ₩45,199 | ₩43,216 | ₩45,011 | +0.24% | 8천 |
|---|
| 2026.06.11 | ₩38,827 | ₩43,967 | ₩38,673 | ₩43,967 | +13.24% | 1.1만 |
|---|
| 2026.06.10 | ₩38,338 | ₩38,338 | ₩36,864 | ₩36,947 | -3.63% | 4.2천 |
|---|
| 2026.06.09 | ₩42,237 | ₩42,653 | ₩39,959 | ₩42,424 | +0.44% | 4.7천 |
|---|
| 2026.06.08 | ₩40,120 | ₩40,120 | ₩39,284 | ₩39,284 | -2.08% | 500 |
|---|
| 2026.06.05 | ₩40,562 | ₩40,844 | ₩39,839 | ₩40,356 | -0.51% | 3.8천 |
|---|
| 2026.06.04 | ₩40,201 | ₩40,201 | ₩39,993 | ₩40,002 | -0.49% | 1.1천 |
|---|
| 2026.06.03 | ₩40,312 | ₩40,924 | ₩38,914 | ₩38,914 | -3.47% | 4천 |
|---|
| 2026.06.02 | ₩42,476 | ₩42,476 | ₩41,645 | ₩41,645 | -1.96% | 1.4천 |
|---|
| 2026.06.01 | ₩42,948 | ₩44,556 | ₩41,996 | ₩43,778 | +1.93% | 6.1천 |
|---|
| 2026.05.29 | ₩45,467 | ₩46,405 | ₩45,252 | ₩45,776 | +0.68% | 4.1천 |
|---|
| 2026.05.28 | ₩43,443 | ₩45,641 | ₩43,068 | ₩45,507 | +4.75% | 1.5만 |
|---|
| 2026.05.27 | ₩44,730 | ₩45,286 | ₩44,040 | ₩44,444 | -0.64% | 9.4천 |
|---|
| 2026.05.26 | ₩41,445 | ₩42,154 | ₩41,232 | ₩42,154 | +1.71% | 2.1만 |
|---|
| 2026.05.22 | ₩37,923 | ₩39,289 | ₩37,547 | ₩38,495 | +1.51% | 2.6만 |
|---|
| 2026.05.21 | ₩34,774 | ₩37,722 | ₩34,747 | ₩37,605 | +8.14% | 1만 |
|---|
| 2026.05.20 | ₩32,134 | ₩36,261 | ₩32,080 | ₩36,048 | +12.18% | 6.6천 |
|---|
| 2026.05.19 | ₩31,624 | ₩31,825 | ₩31,464 | ₩31,464 | -0.51% | 4천 |
|---|
| 2026.05.18 | ₩34,037 | ₩34,037 | ₩32,806 | ₩32,806 | -3.61% | 1.4천 |
|---|
| 2026.05.15 | ₩33,742 | ₩34,077 | ₩32,879 | ₩32,879 | -2.56% | 2.9천 |
|---|
| 2026.05.14 | ₩36,395 | ₩36,395 | ₩35,524 | ₩35,541 | -2.35% | 800 |
|---|
| 2026.05.13 | ₩35,738 | ₩35,939 | ₩35,444 | ₩35,890 | +0.42% | 800 |
|---|
| 2026.05.12 | ₩35,685 | ₩36,167 | ₩35,028 | ₩36,167 | +1.35% | 4.5천 |
|---|
| 2026.05.11 | ₩37,266 | ₩37,695 | ₩36,967 | ₩36,967 | -0.80% | 9.1천 |
|---|
| 2026.05.08 | ₩38,552 | ₩38,552 | ₩37,775 | ₩37,965 | -1.52% | 7.8천 |
|---|
| 2026.05.07 | ₩39,222 | ₩39,222 | ₩37,025 | ₩37,874 | -3.44% | 9.8천 |
|---|
| 2026.05.06 | ₩36,569 | ₩37,681 | ₩36,040 | ₩37,448 | +2.40% | 6만 |
|---|
| 2026.05.05 | ₩31,933 | ₩33,232 | ₩31,933 | ₩33,232 | +4.07% | 5.9천 |
|---|
| 2026.05.04 | ₩32,857 | ₩33,306 | ₩31,047 | ₩31,047 | -5.51% | 1.2만 |
|---|
| 2026.05.01 | ₩34,104 | ₩35,765 | ₩34,037 | ₩34,260 | +0.46% | 8.1천 |
|---|
| 2026.04.30 | ₩33,366 | ₩34,599 | ₩33,366 | ₩34,540 | +3.52% | 3.3천 |
|---|
| 2026.04.29 | ₩32,576 | ₩32,710 | ₩31,765 | ₩32,159 | -1.28% | 1.5만 |
|---|
| 2026.04.28 | ₩34,184 | ₩34,184 | ₩32,683 | ₩33,740 | -1.30% | 1.9천 |
|---|
| 2026.04.27 | ₩35,028 | ₩35,712 | ₩34,130 | ₩34,325 | -2.01% | 5.1천 |
|---|
| 2026.04.24 | ₩35,350 | ₩35,645 | ₩34,988 | ₩35,379 | +0.08% | 2.4만 |
|---|
| 2026.04.23 | ₩33,501 | ₩36,368 | ₩33,501 | ₩35,234 | +5.18% | 2.3만 |
|---|
| 2026.04.22 | ₩38,030 | ₩38,030 | ₩34,171 | ₩34,802 | -8.49% | 8.1만 |
|---|
| 2026.04.21 | ₩39,665 | ₩39,665 | ₩36,703 | ₩37,033 | -6.64% | 2.1만 |
|---|
| 2026.04.20 | ₩40,696 | ₩41,219 | ₩40,214 | ₩40,723 | +0.07% | 4.5천 |
|---|
| 2026.04.17 | ₩40,201 | ₩44,797 | ₩40,201 | ₩41,727 | +3.80% | 6.1만 |
|---|
| 2026.04.16 | ₩38,392 | ₩38,753 | ₩37,882 | ₩38,034 | -0.93% | 6.9천 |
|---|
| 2026.04.15 | ₩39,517 | ₩39,799 | ₩38,874 | ₩39,492 | -0.06% | 6.1천 |
|---|
| 2026.04.14 | ₩38,914 | ₩41,072 | ₩38,914 | ₩41,072 | +5.54% | 3.2만 |
|---|
| 2026.04.13 | ₩35,618 | ₩37,191 | ₩35,618 | ₩37,191 | +4.42% | 6.4천 |
|---|
| 2026.04.10 | ₩37,869 | ₩37,869 | ₩37,132 | ₩37,153 | -1.89% | 2.6천 |
|---|
| 2026.04.09 | ₩36,730 | ₩39,021 | ₩36,395 | ₩38,193 | +3.98% | 5.7천 |
|---|
| 2026.04.08 | ₩40,201 | ₩42,036 | ₩37,373 | ₩37,413 | -6.93% | 1.4만 |
|---|
| 2026.04.07 | ₩32,160 | ₩32,455 | ₩31,423 | ₩32,371 | +0.65% | 8.7천 |
|---|
| 2026.04.06 | ₩32,495 | ₩33,688 | ₩32,000 | ₩33,215 | +2.21% | 2.1만 |
|---|
| 2026.04.02 | ₩31,062 | ₩32,856 | ₩30,298 | ₩32,856 | +5.78% | 1.1만 |
|---|
| 2026.04.01 | ₩33,419 | ₩34,814 | ₩33,346 | ₩34,094 | +2.02% | 9.2천 |
|---|
| 2026.03.31 | ₩29,427 | ₩31,879 | ₩29,346 | ₩31,864 | +8.28% | 3.4천 |
|---|
| 2026.03.30 | ₩30,137 | ₩30,137 | ₩28,020 | ₩28,195 | -6.44% | 1.2만 |
|---|
| 2026.03.27 | ₩31,545 | ₩31,545 | ₩29,899 | ₩29,899 | -5.22% | 3.7천 |
|---|
| 2026.03.26 | ₩33,112 | ₩33,903 | ₩32,355 | ₩32,491 | -1.87% | 4.1천 |
|---|
| 2026.03.25 | ₩35,055 | ₩35,176 | ₩34,023 | ₩34,343 | -2.03% | 9.4천 |
|---|
| 2026.03.24 | ₩31,985 | ₩33,581 | ₩31,859 | ₩33,228 | +3.89% | 1.7만 |
|---|
| 2026.03.23 | ₩34,532 | ₩35,243 | ₩33,474 | ₩33,474 | -3.07% | 2만 |
|---|
| 2026.03.20 | ₩33,125 | ₩33,128 | ₩31,115 | ₩31,563 | -4.72% | 5천 |
|---|
| 2026.03.19 | ₩32,455 | ₩33,916 | ₩32,160 | ₩33,862 | +4.34% | 5.4천 |
|---|
| 2026.03.18 | ₩35,296 | ₩35,296 | ₩34,070 | ₩34,070 | -3.47% | 1.6만 |
|---|
| 2026.03.17 | ₩36,114 | ₩36,120 | ₩34,452 | ₩35,292 | -2.27% | 3.1천 |
|---|
| 2026.03.16 | ₩33,809 | ₩34,827 | ₩33,789 | ₩34,385 | +1.70% | 1.3만 |
|---|
| 2026.03.13 | ₩33,400 | ₩33,400 | ₩32,830 | ₩32,997 | -1.21% | 9.3천 |
|---|
| 2026.03.12 | ₩34,774 | ₩34,774 | ₩33,139 | ₩33,145 | -4.68% | 7.6천 |
|---|
| 2026.03.11 | ₩37,454 | ₩37,454 | ₩36,341 | ₩36,892 | -1.50% | 3.4천 |
|---|
| 2026.03.10 | ₩38,599 | ₩39,209 | ₩37,896 | ₩38,063 | -1.39% | 3.2만 |
|---|
| 2026.03.09 | ₩34,063 | ₩38,717 | ₩33,789 | ₩38,717 | +13.66% | 2만 |
|---|
| 2026.03.06 | ₩38,003 | ₩38,185 | ₩36,911 | ₩38,185 | +0.48% | 6.2천 |
|---|
| 2026.03.05 | ₩43,155 | ₩43,155 | ₩38,599 | ₩39,996 | -7.32% | 5.9천 |
|---|
| 2026.03.04 | ₩46,097 | ₩46,231 | ₩45,587 | ₩45,587 | -1.10% | 600 |
|---|
| 2026.03.03 | ₩44,931 | ₩46,204 | ₩43,283 | ₩45,663 | +1.63% | 1.3천 |
|---|
| 2026.03.02 | ₩47,289 | ₩47,866 | ₩47,289 | ₩47,744 | +0.96% | 2.5천 |
|---|
| 2026.02.27 | ₩48,911 | ₩48,911 | ₩47,886 | ₩48,250 | -1.35% | 3.2천 |
|---|
| 2026.02.26 | ₩51,082 | ₩51,762 | ₩50,278 | ₩51,762 | +1.33% | 1.4천 |
|---|
| 2026.02.25 | ₩49,567 | ₩49,567 | ₩49,480 | ₩49,480 | -0.18% | 200 |
|---|
| 2026.02.24 | ₩50,948 | ₩50,948 | ₩50,304 | ₩50,304 | -1.26% | 200 |
|---|
| 2026.02.23 | ₩50,077 | ₩50,077 | ₩48,423 | ₩48,423 | -3.30% | 200 |
|---|
| 2026.02.20 | ₩49,661 | ₩51,768 | ₩49,661 | ₩51,768 | +4.24% | 500 |
|---|
| 2026.02.19 | ₩50,331 | ₩51,537 | ₩50,227 | ₩50,227 | -0.21% | 1.2천 |
|---|
| 2026.02.18 | ₩54,030 | ₩54,030 | ₩53,854 | ₩53,854 | -0.32% | 500 |
|---|
| 2026.02.17 | ₩51,993 | ₩53,247 | ₩51,993 | ₩53,247 | +2.41% | 700 |
|---|
| 2026.02.13 | ₩50,988 | ₩50,988 | ₩50,449 | ₩50,449 | -1.06% | 300 |
|---|
| 2026.02.12 | ₩49,774 | ₩49,774 | ₩49,774 | ₩49,774 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩56,127 | ₩56,127 | ₩51,614 | ₩51,614 | -8.04% | 1.6천 |
|---|
| 2026.02.10 | ₩55,008 | ₩55,008 | ₩54,744 | ₩54,744 | -0.48% | 500 |
|---|
| 2026.02.09 | ₩54,831 | ₩54,831 | ₩54,831 | ₩54,831 | 0.00% | 900 |
|---|
| 2026.02.06 | ₩54,385 | ₩55,713 | ₩54,385 | ₩55,713 | +2.44% | 900 |
|---|
| 2026.02.05 | ₩49,943 | ₩49,943 | ₩48,757 | ₩49,453 | -0.98% | 700 |
|---|
| 2026.02.04 | ₩49,876 | ₩50,662 | ₩48,643 | ₩50,662 | +1.58% | 1.3천 |
|---|
| 2026.02.03 | ₩46,981 | ₩49,393 | ₩46,981 | ₩49,168 | +4.65% | 5천 |
|---|
| 2026.02.02 | ₩46,141 | ₩46,141 | ₩46,141 | ₩46,141 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩43,618 | ₩43,618 | ₩43,137 | ₩43,137 | -1.10% | 200 |
|---|
| 2026.01.29 | ₩43,584 | ₩43,584 | ₩43,584 | ₩43,584 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩42,492 | ₩42,492 | ₩41,397 | ₩41,397 | -2.58% | 200 |
|---|
| 2026.01.27 | ₩43,155 | ₩43,155 | ₩42,576 | ₩42,576 | -1.34% | 900 |
|---|
| 2026.01.26 | ₩43,732 | ₩43,805 | ₩43,513 | ₩43,513 | -0.50% | 1.1천 |
|---|
| 2026.01.23 | ₩44,285 | ₩44,285 | ₩44,285 | ₩44,285 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,209 | ₩47,209 | ₩45,597 | ₩45,597 | -3.41% | 400 |
|---|
| 2026.01.21 | ₩45,440 | ₩46,393 | ₩45,440 | ₩46,393 | +2.10% | 300 |
|---|
| 2026.01.20 | ₩45,601 | ₩45,601 | ₩43,685 | ₩43,929 | -3.67% | 1천 |
|---|
| 2026.01.16 | ₩47,973 | ₩48,000 | ₩47,745 | ₩47,748 | -0.47% | 800 |
|---|
| 2026.01.15 | ₩47,882 | ₩47,882 | ₩47,882 | ₩47,882 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩45,279 | ₩45,342 | ₩45,279 | ₩45,342 | +0.14% | 1.7천 |
|---|
| 2026.01.13 | ₩45,989 | ₩46,767 | ₩45,873 | ₩45,873 | -0.25% | 1.5천 |
|---|
| 2026.01.12 | ₩46,098 | ₩46,748 | ₩46,098 | ₩46,748 | +1.41% | 2.3천 |
|---|
| 2026.01.09 | ₩46,324 | ₩46,668 | ₩45,199 | ₩46,658 | +0.72% | 4.4천 |
|---|
| 2026.01.08 | ₩46,299 | ₩46,299 | ₩44,412 | ₩44,412 | -4.08% | 600 |
|---|
| 2026.01.07 | ₩45,695 | ₩45,762 | ₩44,404 | ₩44,404 | -2.82% | 700 |
|---|
| 2026.01.06 | ₩45,132 | ₩45,673 | ₩45,132 | ₩45,673 | +1.20% | 800 |
|---|
| 2026.01.05 | ₩44,060 | ₩44,515 | ₩44,060 | ₩44,080 | +0.05% | 1천 |
|---|
| 2026.01.02 | ₩39,866 | ₩41,660 | ₩39,866 | ₩41,660 | +4.50% | 2.7천 |
|---|
| 2025.12.31 | ₩39,903 | ₩39,903 | ₩39,903 | ₩39,903 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,522 | ₩40,924 | ₩40,367 | ₩40,367 | -0.38% | 1.4천 |
|---|
| 2025.12.29 | ₩40,739 | ₩40,739 | ₩40,203 | ₩40,203 | -1.32% | 500 |
|---|
| 2025.12.26 | ₩41,590 | ₩41,590 | ₩41,590 | ₩41,590 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩41,969 | ₩42,182 | ₩41,969 | ₩42,182 | +0.51% | 400 |
|---|
| 2025.12.23 | ₩42,412 | ₩42,599 | ₩41,602 | ₩41,602 | -1.91% | 1.2천 |
|---|
| 2025.12.22 | ₩41,420 | ₩42,968 | ₩41,420 | ₩42,968 | +3.74% | 1.1천 |
|---|
| 2025.12.19 | ₩40,670 | ₩41,585 | ₩40,670 | ₩41,585 | +2.25% | 400 |
|---|
| 2025.12.18 | ₩39,978 | ₩40,026 | ₩39,978 | ₩40,026 | +0.12% | 400 |
|---|
| 2025.12.17 | ₩40,388 | ₩40,388 | ₩38,905 | ₩38,905 | -3.67% | 200 |
|---|
| 2025.12.16 | ₩40,804 | ₩40,817 | ₩39,765 | ₩40,394 | -1.00% | 2천 |
|---|
| 2025.12.15 | ₩38,820 | ₩39,583 | ₩38,753 | ₩39,583 | +1.96% | 700 |
|---|
| 2025.12.12 | ₩39,062 | ₩39,228 | ₩38,633 | ₩38,633 | -1.10% | 900 |
|---|
| 2025.12.11 | ₩38,260 | ₩38,260 | ₩38,260 | ₩38,260 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,435 | ₩37,454 | ₩36,395 | ₩37,454 | +2.80% | 500 |
|---|
| 2025.12.09 | ₩36,181 | ₩36,286 | ₩35,488 | ₩35,488 | -1.91% | 900 |
|---|
| 2025.12.08 | ₩35,525 | ₩35,525 | ₩35,525 | ₩35,525 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,176 | ₩35,176 | ₩35,048 | ₩35,048 | -0.36% | 800 |
|---|
| 2025.12.04 | ₩34,961 | ₩34,975 | ₩34,493 | ₩34,493 | -1.34% | 1.7천 |
|---|
| 2025.12.03 | ₩35,036 | ₩35,036 | ₩35,036 | ₩35,036 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,268 | ₩34,171 | ₩32,268 | ₩33,755 | +4.61% | 4.2천 |
|---|
| 2025.12.01 | ₩32,241 | ₩32,241 | ₩31,571 | ₩31,663 | -1.79% | 4.3천 |
|---|
| 2025.11.28 | ₩33,434 | ₩33,434 | ₩33,384 | ₩33,384 | -0.15% | 100 |
|---|
| 2025.11.26 | ₩32,442 | ₩33,279 | ₩32,194 | ₩32,820 | +1.16% | 9.5천 |
|---|
| 2025.11.25 | ₩31,352 | ₩31,352 | ₩31,352 | ₩31,352 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩29,346 | ₩29,774 | ₩29,346 | ₩29,774 | +1.46% | 400 |
|---|
| 2025.11.21 | ₩27,712 | ₩28,671 | ₩27,712 | ₩28,671 | +3.46% | 500 |
|---|
| 2025.11.20 | ₩27,068 | ₩27,068 | ₩27,068 | ₩27,068 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩28,529 | ₩28,529 | ₩28,391 | ₩28,391 | -0.48% | 1천 |
|---|
| 2025.11.18 | ₩29,145 | ₩29,159 | ₩28,710 | ₩28,710 | -1.49% | 400 |
|---|
| 2025.11.17 | ₩29,909 | ₩29,909 | ₩28,806 | ₩28,806 | -3.69% | 500 |
|---|
| 2025.11.14 | ₩30,887 | ₩30,887 | ₩30,887 | ₩30,887 | 0.00% | 400 |
|---|
| 2025.11.13 | ₩31,540 | ₩31,540 | ₩31,540 | ₩31,540 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩32,428 | ₩33,326 | ₩32,428 | ₩32,981 | +1.70% | 1.6천 |
|---|
| 2025.11.11 | ₩30,820 | ₩31,919 | ₩30,820 | ₩31,517 | +2.26% | 1.9천 |
|---|
| 2025.11.10 | ₩31,251 | ₩31,251 | ₩31,251 | ₩31,251 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩31,855 | ₩31,855 | ₩31,855 | ₩31,855 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩30,740 | ₩30,740 | ₩29,896 | ₩30,573 | -0.54% | 600 |
|---|
| 2025.11.05 | ₩30,936 | ₩30,936 | ₩30,936 | ₩30,936 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩29,521 | ₩29,534 | ₩28,927 | ₩28,927 | -2.01% | 400 |
|---|
| 2025.11.03 | ₩31,127 | ₩31,127 | ₩31,127 | ₩31,127 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩31,153 | ₩31,153 | ₩31,153 | ₩31,153 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩29,971 | ₩29,971 | ₩29,971 | ₩29,971 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩31,716 | ₩31,716 | ₩31,716 | ₩31,716 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,983 | ₩33,983 | ₩32,075 | ₩32,075 | -5.62% | 4.3천 |
|---|
| 2025.10.27 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩32,964 | ₩32,964 | ₩32,808 | ₩32,808 | -0.48% | 600 |
|---|
| 2025.10.23 | ₩31,812 | ₩31,829 | ₩30,841 | ₩31,425 | -1.22% | 300 |
|---|
| 2025.10.22 | ₩32,160 | ₩32,160 | ₩30,733 | ₩30,733 | -4.44% | 200 |
|---|
| 2025.10.21 | ₩31,330 | ₩32,723 | ₩31,330 | ₩32,378 | +3.34% | 5.8천 |
|---|
| 2025.10.20 | ₩31,102 | ₩31,102 | ₩30,902 | ₩30,902 | -0.64% | 400 |
|---|
| 2025.10.17 | ₩29,132 | ₩29,462 | ₩29,132 | ₩29,462 | +1.13% | 300 |
|---|
| 2025.10.16 | ₩28,717 | ₩29,297 | ₩28,274 | ₩29,297 | +2.02% | 1.9만 |
|---|
| 2025.10.15 | ₩30,660 | ₩31,155 | ₩30,322 | ₩30,322 | -1.10% | 1.2만 |
|---|
| 2025.10.14 | ₩30,621 | ₩30,621 | ₩30,365 | ₩30,365 | -0.84% | 400 |
|---|
| 2025.10.13 | ₩28,411 | ₩28,481 | ₩28,408 | ₩28,481 | +0.25% | 600 |
|---|
| 2025.10.10 | ₩30,452 | ₩30,452 | ₩27,271 | ₩27,271 | -10.45% | 500 |
|---|