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 | ₩28,706 | ₩29,496 | ₩28,379 | ₩29,496 | +2.75% | 1.4천 |
| 2026.10.08 | ₩28,466 | ₩29,102 | ₩28,212 | ₩29,102 | +2.24% | 3.9천 |
| 2026.10.07 | ₩29,375 | ₩29,428 | ₩28,966 | ₩29,078 | -1.01% | 2.6천 |
| 2026.10.06 | ₩30,765 | ₩30,765 | ₩30,057 | ₩30,315 | -1.46% | 3.8천 |
| 2026.10.05 | ₩29,923 | ₩30,495 | ₩29,923 | ₩29,944 | +0.07% | 3.8천 |
| 2026.10.02 | ₩31,019 | ₩31,019 | ₩30,444 | ₩30,444 | -1.85% | 1.3만 |
| 2026.10.01 | ₩29,950 | ₩30,658 | ₩29,749 | ₩30,485 | +1.79% | 3.9만 |
| 2026.09.30 | ₩31,929 | ₩31,929 | ₩30,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,386 |
| -4.83% |
| 4천 |
| 2026.09.29 | ₩30,899 | ₩31,526 | ₩30,819 | ₩31,526 | +2.03% | 9.2천 |
|---|
| 2026.09.28 | ₩30,752 | ₩31,233 | ₩30,525 | ₩31,184 | +1.40% | 1.7만 |
|---|
| 2026.09.25 | ₩32,089 | ₩33,413 | ₩31,554 | ₩33,017 | +2.89% | 8.6천 |
|---|
| 2026.09.24 | ₩31,755 | ₩31,915 | ₩30,551 | ₩31,378 | -1.19% | 2.2만 |
|---|
| 2026.09.23 | ₩32,463 | ₩32,891 | ₩32,160 | ₩32,160 | -0.93% | 1.7천 |
|---|
| 2026.09.22 | ₩35,111 | ₩35,111 | ₩32,651 | ₩33,405 | -4.86% | 3.4만 |
|---|
| 2026.09.21 | ₩32,757 | ₩34,589 | ₩32,410 | ₩33,411 | +2.00% | 3.3만 |
|---|
| 2026.09.18 | ₩32,022 | ₩32,356 | ₩31,688 | ₩32,287 | +0.83% | 3.1천 |
|---|
| 2026.09.17 | ₩32,336 | ₩32,490 | ₩32,236 | ₩32,236 | -0.31% | 4.5천 |
|---|
| 2026.09.16 | ₩31,019 | ₩31,784 | ₩31,019 | ₩31,784 | +2.47% | 1천 |
|---|
| 2026.09.15 | ₩32,316 | ₩32,316 | ₩31,380 | ₩31,855 | -1.43% | 1.1만 |
|---|
| 2026.09.14 | ₩31,420 | ₩33,433 | ₩31,420 | ₩33,196 | +5.65% | 4.1천 |
|---|
| 2026.09.11 | ₩32,998 | ₩33,580 | ₩32,998 | ₩33,048 | +0.15% | 1.1천 |
|---|
| 2026.09.10 | ₩31,795 | ₩32,410 | ₩31,795 | ₩31,975 | +0.57% | 1만 |
|---|
| 2026.09.09 | ₩32,757 | ₩32,905 | ₩32,616 | ₩32,616 | -0.43% | 5.9천 |
|---|
| 2026.09.08 | ₩34,897 | ₩35,004 | ₩33,705 | ₩33,705 | -3.41% | 4.5만 |
|---|
| 2026.09.04 | ₩36,194 | ₩36,385 | ₩36,180 | ₩36,385 | +0.53% | 900 |
|---|
| 2026.09.03 | ₩35,057 | ₩35,362 | ₩34,175 | ₩35,362 | +0.87% | 9.8천 |
|---|
| 2026.09.02 | ₩35,111 | ₩35,111 | ₩34,629 | ₩34,629 | -1.37% | 3.4천 |
|---|
| 2026.09.01 | ₩35,244 | ₩35,632 | ₩34,284 | ₩34,284 | -2.72% | 1.9천 |
|---|
| 2026.08.31 | ₩36,207 | ₩36,247 | ₩35,859 | ₩35,956 | -0.69% | 2.3천 |
|---|
| 2026.08.28 | ₩38,774 | ₩38,774 | ₩38,715 | ₩38,715 | -0.15% | 600 |
|---|
| 2026.08.27 | ₩40,593 | ₩40,593 | ₩39,276 | ₩39,276 | -3.24% | 2.1천 |
|---|
| 2026.08.26 | ₩41,896 | ₩41,930 | ₩41,032 | ₩41,032 | -2.06% | 4.8천 |
|---|
| 2026.08.25 | ₩39,443 | ₩40,337 | ₩39,376 | ₩40,337 | +2.27% | 1.7천 |
|---|
| 2026.08.24 | ₩38,948 | ₩39,322 | ₩38,774 | ₩39,043 | +0.24% | 700 |
|---|
| 2026.08.21 | ₩40,298 | ₩40,298 | ₩39,764 | ₩39,850 | -1.11% | 1.1천 |
|---|
| 2026.08.20 | ₩40,359 | ₩40,359 | ₩39,444 | ₩39,444 | -2.27% | 2.8천 |
|---|
| 2026.08.19 | ₩44,791 | ₩44,791 | ₩42,788 | ₩42,788 | -4.47% | 800 |
|---|
| 2026.08.18 | ₩45,874 | ₩45,874 | ₩45,295 | ₩45,295 | -1.26% | 600 |
|---|
| 2026.08.17 | ₩46,462 | ₩46,462 | ₩46,195 | ₩46,195 | -0.58% | 200 |
|---|
| 2026.08.14 | ₩48,976 | ₩48,976 | ₩48,605 | ₩48,605 | -0.76% | 200 |
|---|
| 2026.08.13 | ₩48,334 | ₩48,875 | ₩48,334 | ₩48,875 | +1.12% | 200 |
|---|
| 2026.08.12 | ₩48,133 | ₩48,575 | ₩47,826 | ₩48,301 | +0.35% | 1.1천 |
|---|
| 2026.08.11 | ₩49,297 | ₩49,297 | ₩48,797 | ₩48,797 | -1.01% | 600 |
|---|
| 2026.08.10 | ₩49,698 | ₩49,725 | ₩48,699 | ₩48,699 | -2.01% | 1.7천 |
|---|
| 2026.08.07 | ₩50,767 | ₩51,526 | ₩50,767 | ₩51,526 | +1.49% | 200 |
|---|
| 2026.08.06 | ₩54,551 | ₩54,551 | ₩51,257 | ₩51,257 | -6.04% | 1.6천 |
|---|
| 2026.08.05 | ₩56,731 | ₩57,051 | ₩56,562 | ₩56,562 | -0.30% | 1.1천 |
|---|
| 2026.08.04 | ₩55,246 | ₩56,232 | ₩55,246 | ₩56,232 | +1.78% | 2.2천 |
|---|
| 2026.08.03 | ₩53,067 | ₩53,154 | ₩51,677 | ₩53,154 | +0.16% | 1.3천 |
|---|
| 2026.07.31 | ₩48,000 | ₩48,718 | ₩48,000 | ₩48,718 | +1.50% | 2.1천 |
|---|
| 2026.07.30 | ₩48,588 | ₩48,966 | ₩48,588 | ₩48,966 | +0.78% | 200 |
|---|
| 2026.07.29 | ₩48,896 | ₩48,896 | ₩46,574 | ₩46,574 | -4.75% | 4.3천 |
|---|
| 2026.07.28 | ₩50,808 | ₩51,543 | ₩50,607 | ₩51,440 | +1.24% | 1.7천 |
|---|
| 2026.07.27 | ₩49,731 | ₩49,731 | ₩48,441 | ₩49,437 | -0.59% | 3.1천 |
|---|
| 2026.07.24 | ₩47,532 | ₩48,401 | ₩47,326 | ₩47,326 | -0.43% | 1.7천 |
|---|
| 2026.07.23 | ₩44,737 | ₩44,955 | ₩44,737 | ₩44,955 | +0.49% | 1.9천 |
|---|
| 2026.07.22 | ₩45,969 | ₩45,969 | ₩45,593 | ₩45,656 | -0.68% | 900 |
|---|
| 2026.07.21 | ₩45,602 | ₩45,602 | ₩45,602 | ₩45,602 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,245 | ₩45,245 | ₩44,838 | ₩44,838 | -0.90% | 1.1천 |
|---|
| 2026.07.17 | ₩47,010 | ₩47,010 | ₩45,926 | ₩45,926 | -2.31% | 500 |
|---|
| 2026.07.16 | ₩47,477 | ₩48,775 | ₩47,477 | ₩47,810 | +0.70% | 2.4천 |
|---|
| 2026.07.15 | ₩47,899 | ₩49,477 | ₩47,899 | ₩48,307 | +0.85% | 3.2천 |
|---|
| 2026.07.14 | ₩48,441 | ₩48,508 | ₩47,304 | ₩47,304 | -2.35% | 4.2천 |
|---|
| 2026.07.13 | ₩49,992 | ₩50,055 | ₩48,133 | ₩48,196 | -3.59% | 4.5천 |
|---|
| 2026.07.10 | ₩50,139 | ₩51,316 | ₩50,139 | ₩51,162 | +2.04% | 3.9천 |
|---|
| 2026.07.09 | ₩50,968 | ₩52,813 | ₩50,968 | ₩51,547 | +1.14% | 3.2천 |
|---|
| 2026.07.08 | ₩50,747 | ₩50,747 | ₩48,160 | ₩49,940 | -1.59% | 1.1만 |
|---|
| 2026.07.07 | ₩57,212 | ₩57,212 | ₩53,147 | ₩53,824 | -5.92% | 4.1천 |
|---|
| 2026.07.06 | ₩58,028 | ₩58,028 | ₩56,584 | ₩56,584 | -2.49% | 1.8천 |
|---|
| 2026.07.02 | ₩56,811 | ₩56,824 | ₩55,781 | ₩56,033 | -1.37% | 1.3천 |
|---|
| 2026.07.01 | ₩54,986 | ₩55,621 | ₩54,657 | ₩54,657 | -0.60% | 1.5천 |
|---|
| 2026.06.30 | ₩54,444 | ₩54,444 | ₩53,629 | ₩54,256 | -0.35% | 1.8천 |
|---|
| 2026.06.29 | ₩54,391 | ₩55,641 | ₩54,098 | ₩54,098 | -0.54% | 2.8천 |
|---|
| 2026.06.26 | ₩54,424 | ₩55,607 | ₩54,424 | ₩54,899 | +0.87% | 1.6천 |
|---|
| 2026.06.25 | ₩54,819 | ₩58,021 | ₩54,003 | ₩54,748 | -0.13% | 9.7천 |
|---|
| 2026.06.24 | ₩50,416 | ₩52,661 | ₩50,416 | ₩52,661 | +4.45% | 4.9천 |
|---|
| 2026.06.23 | ₩47,532 | ₩49,317 | ₩47,532 | ₩48,691 | +2.44% | 4.3천 |
|---|
| 2026.06.22 | ₩49,390 | ₩50,607 | ₩49,115 | ₩49,115 | -0.56% | 1만 |
|---|
| 2026.06.18 | ₩49,738 | ₩50,540 | ₩48,829 | ₩48,933 | -1.62% | 5.7천 |
|---|
| 2026.06.17 | ₩49,069 | ₩50,152 | ₩47,532 | ₩47,698 | -2.80% | 9.5천 |
|---|
| 2026.06.16 | ₩49,470 | ₩50,299 | ₩48,862 | ₩48,936 | -1.08% | 1.3만 |
|---|
| 2026.06.15 | ₩48,548 | ₩50,139 | ₩47,929 | ₩47,929 | -1.28% | 1.6만 |
|---|
| 2026.06.12 | ₩44,804 | ₩45,098 | ₩43,120 | ₩44,911 | +0.24% | 8천 |
|---|
| 2026.06.11 | ₩38,741 | ₩43,870 | ₩38,587 | ₩43,870 | +13.24% | 1.1만 |
|---|
| 2026.06.10 | ₩38,253 | ₩38,253 | ₩36,782 | ₩36,865 | -3.63% | 4.2천 |
|---|
| 2026.06.09 | ₩42,144 | ₩42,558 | ₩39,871 | ₩42,329 | +0.44% | 4.7천 |
|---|
| 2026.06.08 | ₩40,031 | ₩40,031 | ₩39,197 | ₩39,197 | -2.08% | 500 |
|---|
| 2026.06.05 | ₩40,472 | ₩40,753 | ₩39,750 | ₩40,266 | -0.51% | 3.8천 |
|---|
| 2026.06.04 | ₩40,111 | ₩40,111 | ₩39,904 | ₩39,913 | -0.49% | 1.1천 |
|---|
| 2026.06.03 | ₩40,222 | ₩40,833 | ₩38,828 | ₩38,828 | -3.47% | 4천 |
|---|
| 2026.06.02 | ₩42,381 | ₩42,381 | ₩41,553 | ₩41,553 | -1.96% | 1.4천 |
|---|
| 2026.06.01 | ₩42,852 | ₩44,457 | ₩41,903 | ₩43,681 | +1.93% | 6.1천 |
|---|
| 2026.05.29 | ₩45,366 | ₩46,302 | ₩45,152 | ₩45,675 | +0.68% | 4.1천 |
|---|
| 2026.05.28 | ₩43,347 | ₩45,540 | ₩42,972 | ₩45,406 | +4.75% | 1.5만 |
|---|
| 2026.05.27 | ₩44,630 | ₩45,185 | ₩43,942 | ₩44,346 | -0.64% | 9.4천 |
|---|
| 2026.05.26 | ₩41,353 | ₩42,061 | ₩41,141 | ₩42,061 | +1.71% | 2.1만 |
|---|
| 2026.05.22 | ₩37,838 | ₩39,202 | ₩37,464 | ₩38,409 | +1.51% | 2.6만 |
|---|
| 2026.05.21 | ₩34,696 | ₩37,638 | ₩34,669 | ₩37,521 | +8.14% | 1만 |
|---|
| 2026.05.20 | ₩32,062 | ₩36,180 | ₩32,009 | ₩35,968 | +12.18% | 6.6천 |
|---|
| 2026.05.19 | ₩31,554 | ₩31,755 | ₩31,394 | ₩31,394 | -0.51% | 4천 |
|---|
| 2026.05.18 | ₩33,961 | ₩33,961 | ₩32,733 | ₩32,733 | -3.61% | 1.4천 |
|---|
| 2026.05.15 | ₩33,667 | ₩34,001 | ₩32,806 | ₩32,806 | -2.56% | 2.9천 |
|---|
| 2026.05.14 | ₩36,314 | ₩36,314 | ₩35,445 | ₩35,462 | -2.35% | 800 |
|---|
| 2026.05.13 | ₩35,659 | ₩35,859 | ₩35,365 | ₩35,810 | +0.42% | 800 |
|---|
| 2026.05.12 | ₩35,605 | ₩36,087 | ₩34,950 | ₩36,087 | +1.35% | 4.5천 |
|---|
| 2026.05.11 | ₩37,183 | ₩37,611 | ₩36,885 | ₩36,885 | -0.80% | 9.1천 |
|---|
| 2026.05.08 | ₩38,467 | ₩38,467 | ₩37,691 | ₩37,881 | -1.52% | 7.8천 |
|---|
| 2026.05.07 | ₩39,135 | ₩39,135 | ₩36,942 | ₩37,790 | -3.44% | 9.8천 |
|---|
| 2026.05.06 | ₩36,488 | ₩37,598 | ₩35,960 | ₩37,365 | +2.40% | 6만 |
|---|
| 2026.05.05 | ₩31,862 | ₩33,159 | ₩31,862 | ₩33,159 | +4.07% | 5.9천 |
|---|
| 2026.05.04 | ₩32,784 | ₩33,232 | ₩30,978 | ₩30,978 | -5.51% | 1.2만 |
|---|
| 2026.05.01 | ₩34,028 | ₩35,686 | ₩33,961 | ₩34,184 | +0.46% | 8.1천 |
|---|
| 2026.04.30 | ₩33,292 | ₩34,522 | ₩33,292 | ₩34,464 | +3.52% | 3.3천 |
|---|
| 2026.04.29 | ₩32,503 | ₩32,637 | ₩31,695 | ₩32,088 | -1.28% | 1.5만 |
|---|
| 2026.04.28 | ₩34,108 | ₩34,108 | ₩32,610 | ₩33,665 | -1.30% | 1.9천 |
|---|
| 2026.04.27 | ₩34,950 | ₩35,632 | ₩34,054 | ₩34,248 | -2.01% | 5.1천 |
|---|
| 2026.04.24 | ₩35,271 | ₩35,565 | ₩34,910 | ₩35,301 | +0.08% | 2.4만 |
|---|
| 2026.04.23 | ₩33,426 | ₩36,287 | ₩33,426 | ₩35,156 | +5.18% | 2.3만 |
|---|
| 2026.04.22 | ₩37,945 | ₩37,945 | ₩34,095 | ₩34,724 | -8.49% | 8.1만 |
|---|
| 2026.04.21 | ₩39,576 | ₩39,576 | ₩36,622 | ₩36,950 | -6.64% | 2.1만 |
|---|
| 2026.04.20 | ₩40,606 | ₩41,127 | ₩40,125 | ₩40,633 | +0.07% | 4.5천 |
|---|
| 2026.04.17 | ₩40,111 | ₩44,697 | ₩40,111 | ₩41,634 | +3.80% | 6.1만 |
|---|
| 2026.04.16 | ₩38,306 | ₩38,667 | ₩37,798 | ₩37,949 | -0.93% | 6.9천 |
|---|
| 2026.04.15 | ₩39,429 | ₩39,710 | ₩38,788 | ₩39,404 | -0.06% | 6.1천 |
|---|
| 2026.04.14 | ₩38,828 | ₩40,980 | ₩38,828 | ₩40,980 | +5.54% | 3.2만 |
|---|
| 2026.04.13 | ₩35,539 | ₩37,108 | ₩35,539 | ₩37,108 | +4.42% | 6.4천 |
|---|
| 2026.04.10 | ₩37,785 | ₩37,785 | ₩37,049 | ₩37,071 | -1.89% | 2.6천 |
|---|
| 2026.04.09 | ₩36,648 | ₩38,935 | ₩36,314 | ₩38,108 | +3.98% | 5.7천 |
|---|
| 2026.04.08 | ₩40,111 | ₩41,943 | ₩37,290 | ₩37,330 | -6.93% | 1.4만 |
|---|
| 2026.04.07 | ₩32,089 | ₩32,383 | ₩31,354 | ₩32,299 | +0.65% | 8.7천 |
|---|
| 2026.04.06 | ₩32,423 | ₩33,613 | ₩31,929 | ₩33,141 | +2.21% | 2.1만 |
|---|
| 2026.04.02 | ₩30,993 | ₩32,783 | ₩30,230 | ₩32,783 | +5.78% | 1.1만 |
|---|
| 2026.04.01 | ₩33,344 | ₩34,736 | ₩33,272 | ₩34,018 | +2.02% | 9.2천 |
|---|
| 2026.03.31 | ₩29,361 | ₩31,808 | ₩29,281 | ₩31,793 | +8.28% | 3.4천 |
|---|
| 2026.03.30 | ₩30,070 | ₩30,070 | ₩27,958 | ₩28,133 | -6.44% | 1.2만 |
|---|
| 2026.03.27 | ₩31,475 | ₩31,475 | ₩29,832 | ₩29,832 | -5.22% | 3.7천 |
|---|
| 2026.03.26 | ₩33,038 | ₩33,827 | ₩32,283 | ₩32,419 | -1.87% | 4.1천 |
|---|
| 2026.03.25 | ₩34,977 | ₩35,097 | ₩33,947 | ₩34,267 | -2.03% | 9.4천 |
|---|
| 2026.03.24 | ₩31,914 | ₩33,506 | ₩31,788 | ₩33,155 | +3.89% | 1.7만 |
|---|
| 2026.03.23 | ₩34,456 | ₩35,164 | ₩33,399 | ₩33,399 | -3.07% | 2만 |
|---|
| 2026.03.20 | ₩33,052 | ₩33,054 | ₩31,046 | ₩31,493 | -4.72% | 5천 |
|---|
| 2026.03.19 | ₩32,383 | ₩33,840 | ₩32,089 | ₩33,787 | +4.34% | 5.4천 |
|---|
| 2026.03.18 | ₩35,218 | ₩35,218 | ₩33,994 | ₩33,994 | -3.47% | 1.6만 |
|---|
| 2026.03.17 | ₩36,033 | ₩36,040 | ₩34,375 | ₩35,214 | -2.27% | 3.1천 |
|---|
| 2026.03.16 | ₩33,734 | ₩34,750 | ₩33,713 | ₩34,308 | +1.70% | 1.3만 |
|---|
| 2026.03.13 | ₩33,326 | ₩33,326 | ₩32,757 | ₩32,923 | -1.21% | 9.3천 |
|---|
| 2026.03.12 | ₩34,696 | ₩34,696 | ₩33,065 | ₩33,072 | -4.68% | 7.6천 |
|---|
| 2026.03.11 | ₩37,370 | ₩37,370 | ₩36,261 | ₩36,810 | -1.50% | 3.4천 |
|---|
| 2026.03.10 | ₩38,513 | ₩39,122 | ₩37,811 | ₩37,979 | -1.39% | 3.2만 |
|---|
| 2026.03.09 | ₩33,988 | ₩38,631 | ₩33,713 | ₩38,631 | +13.66% | 2만 |
|---|
| 2026.03.06 | ₩37,918 | ₩38,100 | ₩36,829 | ₩38,100 | +0.48% | 6.2천 |
|---|
| 2026.03.05 | ₩43,059 | ₩43,059 | ₩38,513 | ₩39,907 | -7.32% | 5.9천 |
|---|
| 2026.03.04 | ₩45,994 | ₩46,128 | ₩45,486 | ₩45,486 | -1.10% | 600 |
|---|
| 2026.03.03 | ₩44,831 | ₩46,101 | ₩43,186 | ₩45,561 | +1.63% | 1.3천 |
|---|
| 2026.03.02 | ₩47,184 | ₩47,759 | ₩47,184 | ₩47,637 | +0.96% | 2.5천 |
|---|
| 2026.02.27 | ₩48,802 | ₩48,802 | ₩47,779 | ₩48,143 | -1.35% | 3.2천 |
|---|
| 2026.02.26 | ₩50,968 | ₩51,647 | ₩50,166 | ₩51,647 | +1.33% | 1.4천 |
|---|
| 2026.02.25 | ₩49,457 | ₩49,457 | ₩49,370 | ₩49,370 | -0.18% | 200 |
|---|
| 2026.02.24 | ₩50,834 | ₩50,834 | ₩50,192 | ₩50,192 | -1.26% | 200 |
|---|
| 2026.02.23 | ₩49,965 | ₩49,965 | ₩48,315 | ₩48,315 | -3.30% | 200 |
|---|
| 2026.02.20 | ₩49,551 | ₩51,653 | ₩49,551 | ₩51,653 | +4.24% | 500 |
|---|
| 2026.02.19 | ₩50,219 | ₩51,423 | ₩50,115 | ₩50,115 | -0.21% | 1.2천 |
|---|
| 2026.02.18 | ₩53,909 | ₩53,909 | ₩53,734 | ₩53,734 | -0.32% | 500 |
|---|
| 2026.02.17 | ₩51,877 | ₩53,129 | ₩51,877 | ₩53,129 | +2.41% | 700 |
|---|
| 2026.02.13 | ₩50,874 | ₩50,874 | ₩50,337 | ₩50,337 | -1.06% | 300 |
|---|
| 2026.02.12 | ₩49,663 | ₩49,663 | ₩49,663 | ₩49,663 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩56,002 | ₩56,002 | ₩51,499 | ₩51,499 | -8.04% | 1.6천 |
|---|
| 2026.02.10 | ₩54,885 | ₩54,885 | ₩54,622 | ₩54,622 | -0.48% | 500 |
|---|
| 2026.02.09 | ₩54,709 | ₩54,709 | ₩54,709 | ₩54,709 | 0.00% | 900 |
|---|
| 2026.02.06 | ₩54,264 | ₩55,589 | ₩54,264 | ₩55,589 | +2.44% | 900 |
|---|
| 2026.02.05 | ₩49,831 | ₩49,831 | ₩48,648 | ₩49,343 | -0.98% | 700 |
|---|
| 2026.02.04 | ₩49,765 | ₩50,549 | ₩48,535 | ₩50,549 | +1.58% | 1.3천 |
|---|
| 2026.02.03 | ₩46,877 | ₩49,283 | ₩46,877 | ₩49,059 | +4.65% | 5천 |
|---|
| 2026.02.02 | ₩46,038 | ₩46,038 | ₩46,038 | ₩46,038 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩43,521 | ₩43,521 | ₩43,041 | ₩43,041 | -1.10% | 200 |
|---|
| 2026.01.29 | ₩43,487 | ₩43,487 | ₩43,487 | ₩43,487 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩42,398 | ₩42,398 | ₩41,305 | ₩41,305 | -2.58% | 200 |
|---|
| 2026.01.27 | ₩43,059 | ₩43,059 | ₩42,482 | ₩42,482 | -1.34% | 900 |
|---|
| 2026.01.26 | ₩43,634 | ₩43,708 | ₩43,416 | ₩43,416 | -0.50% | 1.1천 |
|---|
| 2026.01.23 | ₩44,186 | ₩44,186 | ₩44,186 | ₩44,186 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,104 | ₩47,104 | ₩45,495 | ₩45,495 | -3.41% | 400 |
|---|
| 2026.01.21 | ₩45,339 | ₩46,290 | ₩45,339 | ₩46,290 | +2.10% | 300 |
|---|
| 2026.01.20 | ₩45,499 | ₩45,499 | ₩43,588 | ₩43,831 | -3.67% | 1천 |
|---|
| 2026.01.16 | ₩47,866 | ₩47,893 | ₩47,639 | ₩47,641 | -0.47% | 800 |
|---|
| 2026.01.15 | ₩47,775 | ₩47,775 | ₩47,775 | ₩47,775 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩45,179 | ₩45,241 | ₩45,179 | ₩45,241 | +0.14% | 1.7천 |
|---|
| 2026.01.13 | ₩45,887 | ₩46,663 | ₩45,771 | ₩45,771 | -0.25% | 1.5천 |
|---|
| 2026.01.12 | ₩45,996 | ₩46,644 | ₩45,996 | ₩46,644 | +1.41% | 2.3천 |
|---|
| 2026.01.09 | ₩46,221 | ₩46,564 | ₩45,098 | ₩46,554 | +0.72% | 4.4천 |
|---|
| 2026.01.08 | ₩46,196 | ₩46,196 | ₩44,314 | ₩44,314 | -4.08% | 600 |
|---|
| 2026.01.07 | ₩45,593 | ₩45,660 | ₩44,305 | ₩44,305 | -2.82% | 700 |
|---|
| 2026.01.06 | ₩45,032 | ₩45,572 | ₩45,032 | ₩45,572 | +1.20% | 800 |
|---|
| 2026.01.05 | ₩43,962 | ₩44,416 | ₩43,962 | ₩43,982 | +0.05% | 1천 |
|---|
| 2026.01.02 | ₩39,777 | ₩41,567 | ₩39,777 | ₩41,567 | +4.50% | 2.7천 |
|---|
| 2025.12.31 | ₩39,814 | ₩39,814 | ₩39,814 | ₩39,814 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,432 | ₩40,833 | ₩40,277 | ₩40,277 | -0.38% | 1.4천 |
|---|
| 2025.12.29 | ₩40,649 | ₩40,649 | ₩40,114 | ₩40,114 | -1.32% | 500 |
|---|
| 2025.12.26 | ₩41,498 | ₩41,498 | ₩41,498 | ₩41,498 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩41,876 | ₩42,089 | ₩41,876 | ₩42,089 | +0.51% | 400 |
|---|
| 2025.12.23 | ₩42,317 | ₩42,505 | ₩41,510 | ₩41,510 | -1.91% | 1.2천 |
|---|
| 2025.12.22 | ₩41,328 | ₩42,872 | ₩41,328 | ₩42,872 | +3.74% | 1.1천 |
|---|
| 2025.12.19 | ₩40,579 | ₩41,492 | ₩40,579 | ₩41,492 | +2.25% | 400 |
|---|
| 2025.12.18 | ₩39,889 | ₩39,937 | ₩39,889 | ₩39,937 | +0.12% | 400 |
|---|
| 2025.12.17 | ₩40,298 | ₩40,298 | ₩38,818 | ₩38,818 | -3.67% | 200 |
|---|
| 2025.12.16 | ₩40,713 | ₩40,726 | ₩39,677 | ₩40,304 | -1.00% | 2천 |
|---|
| 2025.12.15 | ₩38,734 | ₩39,495 | ₩38,667 | ₩39,495 | +1.96% | 700 |
|---|
| 2025.12.12 | ₩38,975 | ₩39,141 | ₩38,547 | ₩38,547 | -1.10% | 900 |
|---|
| 2025.12.11 | ₩38,175 | ₩38,175 | ₩38,175 | ₩38,175 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,354 | ₩37,370 | ₩36,314 | ₩37,370 | +2.80% | 500 |
|---|
| 2025.12.09 | ₩36,100 | ₩36,206 | ₩35,409 | ₩35,409 | -1.91% | 900 |
|---|
| 2025.12.08 | ₩35,446 | ₩35,446 | ₩35,446 | ₩35,446 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,097 | ₩35,097 | ₩34,970 | ₩34,970 | -0.36% | 800 |
|---|
| 2025.12.04 | ₩34,883 | ₩34,897 | ₩34,417 | ₩34,417 | -1.34% | 1.7천 |
|---|
| 2025.12.03 | ₩34,958 | ₩34,958 | ₩34,958 | ₩34,958 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,196 | ₩34,095 | ₩32,196 | ₩33,680 | +4.61% | 4.2천 |
|---|
| 2025.12.01 | ₩32,169 | ₩32,169 | ₩31,501 | ₩31,593 | -1.79% | 4.3천 |
|---|
| 2025.11.28 | ₩33,359 | ₩33,359 | ₩33,310 | ₩33,310 | -0.15% | 100 |
|---|
| 2025.11.26 | ₩32,370 | ₩33,205 | ₩32,122 | ₩32,747 | +1.16% | 9.5천 |
|---|
| 2025.11.25 | ₩31,283 | ₩31,283 | ₩31,283 | ₩31,283 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩29,281 | ₩29,708 | ₩29,281 | ₩29,708 | +1.46% | 400 |
|---|
| 2025.11.21 | ₩27,650 | ₩28,607 | ₩27,650 | ₩28,607 | +3.46% | 500 |
|---|
| 2025.11.20 | ₩27,008 | ₩27,008 | ₩27,008 | ₩27,008 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩28,466 | ₩28,466 | ₩28,328 | ₩28,328 | -0.48% | 1천 |
|---|
| 2025.11.18 | ₩29,081 | ₩29,094 | ₩28,646 | ₩28,646 | -1.49% | 400 |
|---|
| 2025.11.17 | ₩29,843 | ₩29,843 | ₩28,742 | ₩28,742 | -3.69% | 500 |
|---|
| 2025.11.14 | ₩30,819 | ₩30,819 | ₩30,819 | ₩30,819 | 0.00% | 400 |
|---|
| 2025.11.13 | ₩31,470 | ₩31,470 | ₩31,470 | ₩31,470 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩32,356 | ₩33,252 | ₩32,356 | ₩32,907 | +1.70% | 1.6천 |
|---|
| 2025.11.11 | ₩30,752 | ₩31,848 | ₩30,752 | ₩31,447 | +2.26% | 1.9천 |
|---|
| 2025.11.10 | ₩31,181 | ₩31,181 | ₩31,181 | ₩31,181 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩31,784 | ₩31,784 | ₩31,784 | ₩31,784 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩30,672 | ₩30,672 | ₩29,829 | ₩30,505 | -0.54% | 600 |
|---|
| 2025.11.05 | ₩30,867 | ₩30,867 | ₩30,867 | ₩30,867 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩29,455 | ₩29,468 | ₩28,863 | ₩28,863 | -2.01% | 400 |
|---|
| 2025.11.03 | ₩31,058 | ₩31,058 | ₩31,058 | ₩31,058 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩31,084 | ₩31,084 | ₩31,084 | ₩31,084 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩29,904 | ₩29,904 | ₩29,904 | ₩29,904 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩31,645 | ₩31,645 | ₩31,645 | ₩31,645 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,907 | ₩33,907 | ₩32,003 | ₩32,003 | -5.62% | 4.3천 |
|---|
| 2025.10.27 | ₩33,185 | ₩33,185 | ₩33,185 | ₩33,185 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩32,891 | ₩32,891 | ₩32,735 | ₩32,735 | -0.48% | 600 |
|---|
| 2025.10.23 | ₩31,741 | ₩31,759 | ₩30,772 | ₩31,355 | -1.22% | 300 |
|---|
| 2025.10.22 | ₩32,089 | ₩32,089 | ₩30,665 | ₩30,665 | -4.44% | 200 |
|---|
| 2025.10.21 | ₩31,260 | ₩32,651 | ₩31,260 | ₩32,306 | +3.34% | 5.8천 |
|---|
| 2025.10.20 | ₩31,033 | ₩31,033 | ₩30,833 | ₩30,833 | -0.64% | 400 |
|---|
| 2025.10.17 | ₩29,067 | ₩29,396 | ₩29,067 | ₩29,396 | +1.13% | 300 |
|---|
| 2025.10.16 | ₩28,653 | ₩29,232 | ₩28,212 | ₩29,232 | +2.02% | 1.9만 |
|---|
| 2025.10.15 | ₩30,591 | ₩31,086 | ₩30,255 | ₩30,255 | -1.10% | 1.2만 |
|---|
| 2025.10.14 | ₩30,553 | ₩30,553 | ₩30,297 | ₩30,297 | -0.84% | 400 |
|---|
| 2025.10.13 | ₩28,348 | ₩28,417 | ₩28,345 | ₩28,417 | +0.25% | 600 |
|---|
| 2025.10.10 | ₩30,384 | ₩30,384 | ₩27,210 | ₩27,210 | -10.45% | 500 |
|---|