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 | ₩28,643 | ₩29,431 | ₩28,316 | ₩29,431 | +2.75% | 1.4천 |
| 2026.10.08 | ₩28,403 | ₩29,038 | ₩28,149 | ₩29,038 | +2.24% | 3.9천 |
| 2026.10.07 | ₩29,310 | ₩29,363 | ₩28,902 | ₩29,014 | -1.01% | 2.6천 |
| 2026.10.06 | ₩30,697 | ₩30,697 | ₩29,990 | ₩30,248 | -1.46% | 3.8천 |
| 2026.10.05 | ₩29,857 | ₩30,428 | ₩29,857 | ₩29,878 | +0.07% | 3.8천 |
| 2026.10.02 | ₩30,951 | ₩30,951 | ₩30,377 | ₩30,377 | -1.85% | 1.3만 |
| 2026.10.01 | ₩29,883 | ₩30,590 | ₩29,683 | ₩30,417 | +1.79% | 3.9만 |
| 2026.09.30 | ₩31,858 | ₩31,858 | ₩30,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,318 |
| -4.83% |
| 4천 |
| 2026.09.29 | ₩30,831 | ₩31,456 | ₩30,751 | ₩31,456 | +2.03% | 9.2천 |
|---|
| 2026.09.28 | ₩30,684 | ₩31,164 | ₩30,457 | ₩31,115 | +1.40% | 1.7만 |
|---|
| 2026.09.25 | ₩32,018 | ₩33,339 | ₩31,484 | ₩32,944 | +2.89% | 8.6천 |
|---|
| 2026.09.24 | ₩31,684 | ₩31,844 | ₩30,484 | ₩31,308 | -1.19% | 2.2만 |
|---|
| 2026.09.23 | ₩32,391 | ₩32,818 | ₩32,089 | ₩32,089 | -0.93% | 1.7천 |
|---|
| 2026.09.22 | ₩35,033 | ₩35,033 | ₩32,578 | ₩33,331 | -4.86% | 3.4만 |
|---|
| 2026.09.21 | ₩32,685 | ₩34,513 | ₩32,338 | ₩33,337 | +2.00% | 3.3만 |
|---|
| 2026.09.18 | ₩31,951 | ₩32,285 | ₩31,618 | ₩32,215 | +0.83% | 3.1천 |
|---|
| 2026.09.17 | ₩32,265 | ₩32,418 | ₩32,165 | ₩32,165 | -0.31% | 4.5천 |
|---|
| 2026.09.16 | ₩30,951 | ₩31,714 | ₩30,951 | ₩31,714 | +2.47% | 1천 |
|---|
| 2026.09.15 | ₩32,245 | ₩32,245 | ₩31,311 | ₩31,784 | -1.43% | 1.1만 |
|---|
| 2026.09.14 | ₩31,351 | ₩33,359 | ₩31,351 | ₩33,123 | +5.65% | 4.1천 |
|---|
| 2026.09.11 | ₩32,925 | ₩33,505 | ₩32,925 | ₩32,974 | +0.15% | 1.1천 |
|---|
| 2026.09.10 | ₩31,724 | ₩32,338 | ₩31,724 | ₩31,905 | +0.57% | 1만 |
|---|
| 2026.09.09 | ₩32,685 | ₩32,832 | ₩32,544 | ₩32,544 | -0.43% | 5.9천 |
|---|
| 2026.09.08 | ₩34,819 | ₩34,926 | ₩33,631 | ₩33,631 | -3.41% | 4.5만 |
|---|
| 2026.09.04 | ₩36,114 | ₩36,304 | ₩36,100 | ₩36,304 | +0.53% | 900 |
|---|
| 2026.09.03 | ₩34,980 | ₩35,284 | ₩34,099 | ₩35,284 | +0.87% | 9.8천 |
|---|
| 2026.09.02 | ₩35,033 | ₩35,033 | ₩34,553 | ₩34,553 | -1.37% | 3.4천 |
|---|
| 2026.09.01 | ₩35,166 | ₩35,553 | ₩34,208 | ₩34,208 | -2.72% | 1.9천 |
|---|
| 2026.08.31 | ₩36,127 | ₩36,167 | ₩35,780 | ₩35,876 | -0.69% | 2.3천 |
|---|
| 2026.08.28 | ₩38,688 | ₩38,688 | ₩38,630 | ₩38,630 | -0.15% | 600 |
|---|
| 2026.08.27 | ₩40,503 | ₩40,503 | ₩39,189 | ₩39,189 | -3.24% | 2.1천 |
|---|
| 2026.08.26 | ₩41,803 | ₩41,837 | ₩40,942 | ₩40,942 | -2.06% | 4.8천 |
|---|
| 2026.08.25 | ₩39,355 | ₩40,248 | ₩39,289 | ₩40,248 | +2.27% | 1.7천 |
|---|
| 2026.08.24 | ₩38,862 | ₩39,235 | ₩38,688 | ₩38,956 | +0.24% | 700 |
|---|
| 2026.08.21 | ₩40,209 | ₩40,209 | ₩39,676 | ₩39,762 | -1.11% | 1.1천 |
|---|
| 2026.08.20 | ₩40,269 | ₩40,269 | ₩39,357 | ₩39,357 | -2.27% | 2.8천 |
|---|
| 2026.08.19 | ₩44,692 | ₩44,692 | ₩42,693 | ₩42,693 | -4.47% | 800 |
|---|
| 2026.08.18 | ₩45,772 | ₩45,772 | ₩45,195 | ₩45,195 | -1.26% | 600 |
|---|
| 2026.08.17 | ₩46,359 | ₩46,359 | ₩46,092 | ₩46,092 | -0.58% | 200 |
|---|
| 2026.08.14 | ₩48,867 | ₩48,867 | ₩48,498 | ₩48,498 | -0.76% | 200 |
|---|
| 2026.08.13 | ₩48,227 | ₩48,767 | ₩48,227 | ₩48,767 | +1.12% | 200 |
|---|
| 2026.08.12 | ₩48,027 | ₩48,467 | ₩47,720 | ₩48,194 | +0.35% | 1.1천 |
|---|
| 2026.08.11 | ₩49,188 | ₩49,188 | ₩48,689 | ₩48,689 | -1.01% | 600 |
|---|
| 2026.08.10 | ₩49,588 | ₩49,614 | ₩48,591 | ₩48,591 | -2.01% | 1.7천 |
|---|
| 2026.08.07 | ₩50,655 | ₩51,411 | ₩50,655 | ₩51,411 | +1.49% | 200 |
|---|
| 2026.08.06 | ₩54,430 | ₩54,430 | ₩51,143 | ₩51,143 | -6.04% | 1.6천 |
|---|
| 2026.08.05 | ₩56,605 | ₩56,925 | ₩56,437 | ₩56,437 | -0.30% | 1.1천 |
|---|
| 2026.08.04 | ₩55,124 | ₩56,107 | ₩55,124 | ₩56,107 | +1.78% | 2.2천 |
|---|
| 2026.08.03 | ₩52,950 | ₩53,036 | ₩51,562 | ₩53,036 | +0.16% | 1.3천 |
|---|
| 2026.07.31 | ₩47,893 | ₩48,610 | ₩47,893 | ₩48,610 | +1.50% | 2.1천 |
|---|
| 2026.07.30 | ₩48,480 | ₩48,858 | ₩48,480 | ₩48,858 | +0.78% | 200 |
|---|
| 2026.07.29 | ₩48,787 | ₩48,787 | ₩46,471 | ₩46,471 | -4.75% | 4.3천 |
|---|
| 2026.07.28 | ₩50,695 | ₩51,429 | ₩50,495 | ₩51,326 | +1.24% | 1.7천 |
|---|
| 2026.07.27 | ₩49,621 | ₩49,621 | ₩48,334 | ₩49,328 | -0.59% | 3.1천 |
|---|
| 2026.07.24 | ₩47,427 | ₩48,294 | ₩47,221 | ₩47,221 | -0.43% | 1.7천 |
|---|
| 2026.07.23 | ₩44,638 | ₩44,856 | ₩44,638 | ₩44,856 | +0.49% | 1.9천 |
|---|
| 2026.07.22 | ₩45,867 | ₩45,867 | ₩45,492 | ₩45,555 | -0.68% | 900 |
|---|
| 2026.07.21 | ₩45,501 | ₩45,501 | ₩45,501 | ₩45,501 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,145 | ₩45,145 | ₩44,738 | ₩44,738 | -0.90% | 1.1천 |
|---|
| 2026.07.17 | ₩46,906 | ₩46,906 | ₩45,824 | ₩45,824 | -2.31% | 500 |
|---|
| 2026.07.16 | ₩47,372 | ₩48,667 | ₩47,372 | ₩47,704 | +0.70% | 2.4천 |
|---|
| 2026.07.15 | ₩47,793 | ₩49,368 | ₩47,793 | ₩48,200 | +0.85% | 3.2천 |
|---|
| 2026.07.14 | ₩48,334 | ₩48,400 | ₩47,200 | ₩47,200 | -2.35% | 4.2천 |
|---|
| 2026.07.13 | ₩49,881 | ₩49,944 | ₩48,027 | ₩48,090 | -3.59% | 4.5천 |
|---|
| 2026.07.10 | ₩50,028 | ₩51,202 | ₩50,028 | ₩51,049 | +2.04% | 3.9천 |
|---|
| 2026.07.09 | ₩50,855 | ₩52,696 | ₩50,855 | ₩51,433 | +1.14% | 3.2천 |
|---|
| 2026.07.08 | ₩50,635 | ₩50,635 | ₩48,054 | ₩49,829 | -1.59% | 1.1만 |
|---|
| 2026.07.07 | ₩57,085 | ₩57,085 | ₩53,030 | ₩53,705 | -5.92% | 4.1천 |
|---|
| 2026.07.06 | ₩57,899 | ₩57,899 | ₩56,458 | ₩56,458 | -2.49% | 1.8천 |
|---|
| 2026.07.02 | ₩56,685 | ₩56,698 | ₩55,658 | ₩55,909 | -1.37% | 1.3천 |
|---|
| 2026.07.01 | ₩54,864 | ₩55,498 | ₩54,536 | ₩54,536 | -0.60% | 1.5천 |
|---|
| 2026.06.30 | ₩54,324 | ₩54,324 | ₩53,510 | ₩54,136 | -0.35% | 1.8천 |
|---|
| 2026.06.29 | ₩54,270 | ₩55,518 | ₩53,978 | ₩53,978 | -0.54% | 2.8천 |
|---|
| 2026.06.26 | ₩54,304 | ₩55,484 | ₩54,304 | ₩54,777 | +0.87% | 1.6천 |
|---|
| 2026.06.25 | ₩54,697 | ₩57,892 | ₩53,883 | ₩54,627 | -0.13% | 9.7천 |
|---|
| 2026.06.24 | ₩50,304 | ₩52,544 | ₩50,304 | ₩52,544 | +4.45% | 4.9천 |
|---|
| 2026.06.23 | ₩47,427 | ₩49,208 | ₩47,427 | ₩48,583 | +2.44% | 4.3천 |
|---|
| 2026.06.22 | ₩49,281 | ₩50,495 | ₩49,006 | ₩49,006 | -0.56% | 1만 |
|---|
| 2026.06.18 | ₩49,628 | ₩50,428 | ₩48,721 | ₩48,825 | -1.62% | 5.7천 |
|---|
| 2026.06.17 | ₩48,961 | ₩50,041 | ₩47,427 | ₩47,592 | -2.80% | 9.5천 |
|---|
| 2026.06.16 | ₩49,361 | ₩50,188 | ₩48,754 | ₩48,827 | -1.08% | 1.3만 |
|---|
| 2026.06.15 | ₩48,440 | ₩50,028 | ₩47,823 | ₩47,823 | -1.28% | 1.6만 |
|---|
| 2026.06.12 | ₩44,705 | ₩44,999 | ₩43,024 | ₩44,812 | +0.24% | 8천 |
|---|
| 2026.06.11 | ₩38,655 | ₩43,772 | ₩38,502 | ₩43,772 | +13.24% | 1.1만 |
|---|
| 2026.06.10 | ₩38,168 | ₩38,168 | ₩36,701 | ₩36,783 | -3.63% | 4.2천 |
|---|
| 2026.06.09 | ₩42,050 | ₩42,464 | ₩39,782 | ₩42,236 | +0.44% | 4.7천 |
|---|
| 2026.06.08 | ₩39,942 | ₩39,942 | ₩39,110 | ₩39,110 | -2.08% | 500 |
|---|
| 2026.06.05 | ₩40,383 | ₩40,663 | ₩39,662 | ₩40,177 | -0.51% | 3.8천 |
|---|
| 2026.06.04 | ₩40,022 | ₩40,022 | ₩39,816 | ₩39,825 | -0.49% | 1.1천 |
|---|
| 2026.06.03 | ₩40,133 | ₩40,743 | ₩38,742 | ₩38,742 | -3.47% | 4천 |
|---|
| 2026.06.02 | ₩42,288 | ₩42,288 | ₩41,461 | ₩41,461 | -1.96% | 1.4천 |
|---|
| 2026.06.01 | ₩42,757 | ₩44,358 | ₩41,810 | ₩43,584 | +1.93% | 6.1천 |
|---|
| 2026.05.29 | ₩45,265 | ₩46,199 | ₩45,052 | ₩45,574 | +0.68% | 4.1천 |
|---|
| 2026.05.28 | ₩43,251 | ₩45,439 | ₩42,877 | ₩45,305 | +4.75% | 1.5만 |
|---|
| 2026.05.27 | ₩44,532 | ₩45,085 | ₩43,845 | ₩44,247 | -0.64% | 9.4천 |
|---|
| 2026.05.26 | ₩41,262 | ₩41,967 | ₩41,050 | ₩41,967 | +1.71% | 2.1만 |
|---|
| 2026.05.22 | ₩37,754 | ₩39,115 | ₩37,381 | ₩38,324 | +1.51% | 2.6만 |
|---|
| 2026.05.21 | ₩34,619 | ₩37,554 | ₩34,593 | ₩37,438 | +8.14% | 1만 |
|---|
| 2026.05.20 | ₩31,991 | ₩36,100 | ₩31,938 | ₩35,888 | +12.18% | 6.6천 |
|---|
| 2026.05.19 | ₩31,484 | ₩31,684 | ₩31,324 | ₩31,324 | -0.51% | 4천 |
|---|
| 2026.05.18 | ₩33,886 | ₩33,886 | ₩32,661 | ₩32,661 | -3.61% | 1.4천 |
|---|
| 2026.05.15 | ₩33,592 | ₩33,926 | ₩32,733 | ₩32,733 | -2.56% | 2.9천 |
|---|
| 2026.05.14 | ₩36,234 | ₩36,234 | ₩35,366 | ₩35,384 | -2.35% | 800 |
|---|
| 2026.05.13 | ₩35,580 | ₩35,780 | ₩35,286 | ₩35,731 | +0.42% | 800 |
|---|
| 2026.05.12 | ₩35,527 | ₩36,007 | ₩34,873 | ₩36,007 | +1.35% | 4.5천 |
|---|
| 2026.05.11 | ₩37,101 | ₩37,528 | ₩36,803 | ₩36,803 | -0.80% | 9.1천 |
|---|
| 2026.05.08 | ₩38,381 | ₩38,381 | ₩37,608 | ₩37,797 | -1.52% | 7.8천 |
|---|
| 2026.05.07 | ₩39,049 | ₩39,049 | ₩36,861 | ₩37,706 | -3.44% | 9.8천 |
|---|
| 2026.05.06 | ₩36,407 | ₩37,514 | ₩35,880 | ₩37,282 | +2.40% | 6만 |
|---|
| 2026.05.05 | ₩31,791 | ₩33,085 | ₩31,791 | ₩33,085 | +4.07% | 5.9천 |
|---|
| 2026.05.04 | ₩32,712 | ₩33,159 | ₩30,909 | ₩30,909 | -5.51% | 1.2만 |
|---|
| 2026.05.01 | ₩33,952 | ₩35,607 | ₩33,886 | ₩34,108 | +0.46% | 8.1천 |
|---|
| 2026.04.30 | ₩33,219 | ₩34,446 | ₩33,219 | ₩34,387 | +3.52% | 3.3천 |
|---|
| 2026.04.29 | ₩32,431 | ₩32,565 | ₩31,624 | ₩32,017 | -1.28% | 1.5만 |
|---|
| 2026.04.28 | ₩34,032 | ₩34,032 | ₩32,538 | ₩33,591 | -1.30% | 1.9천 |
|---|
| 2026.04.27 | ₩34,873 | ₩35,553 | ₩33,979 | ₩34,172 | -2.01% | 5.1천 |
|---|
| 2026.04.24 | ₩35,193 | ₩35,487 | ₩34,833 | ₩35,222 | +0.08% | 2.4만 |
|---|
| 2026.04.23 | ₩33,352 | ₩36,207 | ₩33,352 | ₩35,078 | +5.18% | 2.3만 |
|---|
| 2026.04.22 | ₩37,861 | ₩37,861 | ₩34,019 | ₩34,647 | -8.49% | 8.1만 |
|---|
| 2026.04.21 | ₩39,489 | ₩39,489 | ₩36,540 | ₩36,869 | -6.64% | 2.1만 |
|---|
| 2026.04.20 | ₩40,516 | ₩41,036 | ₩40,036 | ₩40,543 | +0.07% | 4.5천 |
|---|
| 2026.04.17 | ₩40,022 | ₩44,598 | ₩40,022 | ₩41,542 | +3.80% | 6.1만 |
|---|
| 2026.04.16 | ₩38,221 | ₩38,582 | ₩37,714 | ₩37,865 | -0.93% | 6.9천 |
|---|
| 2026.04.15 | ₩39,342 | ₩39,622 | ₩38,702 | ₩39,317 | -0.06% | 6.1천 |
|---|
| 2026.04.14 | ₩38,742 | ₩40,890 | ₩38,742 | ₩40,890 | +5.54% | 3.2만 |
|---|
| 2026.04.13 | ₩35,460 | ₩37,026 | ₩35,460 | ₩37,026 | +4.42% | 6.4천 |
|---|
| 2026.04.10 | ₩37,701 | ₩37,701 | ₩36,967 | ₩36,989 | -1.89% | 2.6천 |
|---|
| 2026.04.09 | ₩36,567 | ₩38,848 | ₩36,234 | ₩38,024 | +3.98% | 5.7천 |
|---|
| 2026.04.08 | ₩40,022 | ₩41,850 | ₩37,207 | ₩37,248 | -6.93% | 1.4만 |
|---|
| 2026.04.07 | ₩32,018 | ₩32,311 | ₩31,284 | ₩32,227 | +0.65% | 8.7천 |
|---|
| 2026.04.06 | ₩32,351 | ₩33,539 | ₩31,858 | ₩33,068 | +2.21% | 2.1만 |
|---|
| 2026.04.02 | ₩30,924 | ₩32,710 | ₩30,164 | ₩32,710 | +5.78% | 1.1만 |
|---|
| 2026.04.01 | ₩33,271 | ₩34,659 | ₩33,199 | ₩33,943 | +2.02% | 9.2천 |
|---|
| 2026.03.31 | ₩29,296 | ₩31,738 | ₩29,216 | ₩31,723 | +8.28% | 3.4천 |
|---|
| 2026.03.30 | ₩30,003 | ₩30,003 | ₩27,896 | ₩28,070 | -6.44% | 1.2만 |
|---|
| 2026.03.27 | ₩31,406 | ₩31,406 | ₩29,766 | ₩29,766 | -5.22% | 3.7천 |
|---|
| 2026.03.26 | ₩32,965 | ₩33,752 | ₩32,211 | ₩32,347 | -1.87% | 4.1천 |
|---|
| 2026.03.25 | ₩34,900 | ₩35,020 | ₩33,872 | ₩34,191 | -2.03% | 9.4천 |
|---|
| 2026.03.24 | ₩31,843 | ₩33,432 | ₩31,718 | ₩33,081 | +3.89% | 1.7만 |
|---|
| 2026.03.23 | ₩34,379 | ₩35,086 | ₩33,325 | ₩33,325 | -3.07% | 2만 |
|---|
| 2026.03.20 | ₩32,978 | ₩32,981 | ₩30,977 | ₩31,423 | -4.72% | 5천 |
|---|
| 2026.03.19 | ₩32,311 | ₩33,766 | ₩32,018 | ₩33,712 | +4.34% | 5.4천 |
|---|
| 2026.03.18 | ₩35,140 | ₩35,140 | ₩33,919 | ₩33,919 | -3.47% | 1.6만 |
|---|
| 2026.03.17 | ₩35,953 | ₩35,960 | ₩34,299 | ₩35,136 | -2.27% | 3.1천 |
|---|
| 2026.03.16 | ₩33,659 | ₩34,673 | ₩33,639 | ₩34,232 | +1.70% | 1.3만 |
|---|
| 2026.03.13 | ₩33,252 | ₩33,252 | ₩32,685 | ₩32,850 | -1.21% | 9.3천 |
|---|
| 2026.03.12 | ₩34,619 | ₩34,619 | ₩32,992 | ₩32,998 | -4.68% | 7.6천 |
|---|
| 2026.03.11 | ₩37,288 | ₩37,288 | ₩36,180 | ₩36,729 | -1.50% | 3.4천 |
|---|
| 2026.03.10 | ₩38,428 | ₩39,035 | ₩37,728 | ₩37,895 | -1.39% | 3.2만 |
|---|
| 2026.03.09 | ₩33,912 | ₩38,546 | ₩33,639 | ₩38,546 | +13.66% | 2만 |
|---|
| 2026.03.06 | ₩37,835 | ₩38,016 | ₩36,747 | ₩38,016 | +0.48% | 6.2천 |
|---|
| 2026.03.05 | ₩42,964 | ₩42,964 | ₩38,428 | ₩39,818 | -7.32% | 5.9천 |
|---|
| 2026.03.04 | ₩45,892 | ₩46,026 | ₩45,385 | ₩45,385 | -1.10% | 600 |
|---|
| 2026.03.03 | ₩44,732 | ₩45,999 | ₩43,091 | ₩45,460 | +1.63% | 1.3천 |
|---|
| 2026.03.02 | ₩47,080 | ₩47,653 | ₩47,080 | ₩47,532 | +0.96% | 2.5천 |
|---|
| 2026.02.27 | ₩48,694 | ₩48,694 | ₩47,673 | ₩48,036 | -1.35% | 3.2천 |
|---|
| 2026.02.26 | ₩50,855 | ₩51,533 | ₩50,055 | ₩51,533 | +1.33% | 1.4천 |
|---|
| 2026.02.25 | ₩49,348 | ₩49,348 | ₩49,261 | ₩49,261 | -0.18% | 200 |
|---|
| 2026.02.24 | ₩50,722 | ₩50,722 | ₩50,081 | ₩50,081 | -1.26% | 200 |
|---|
| 2026.02.23 | ₩49,855 | ₩49,855 | ₩48,208 | ₩48,208 | -3.30% | 200 |
|---|
| 2026.02.20 | ₩49,441 | ₩51,538 | ₩49,441 | ₩51,538 | +4.24% | 500 |
|---|
| 2026.02.19 | ₩50,108 | ₩51,309 | ₩50,004 | ₩50,004 | -0.21% | 1.2천 |
|---|
| 2026.02.18 | ₩53,790 | ₩53,790 | ₩53,615 | ₩53,615 | -0.32% | 500 |
|---|
| 2026.02.17 | ₩51,762 | ₩53,011 | ₩51,762 | ₩53,011 | +2.41% | 700 |
|---|
| 2026.02.13 | ₩50,762 | ₩50,762 | ₩50,225 | ₩50,225 | -1.06% | 300 |
|---|
| 2026.02.12 | ₩49,553 | ₩49,553 | ₩49,553 | ₩49,553 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩55,878 | ₩55,878 | ₩51,385 | ₩51,385 | -8.04% | 1.6천 |
|---|
| 2026.02.10 | ₩54,764 | ₩54,764 | ₩54,501 | ₩54,501 | -0.48% | 500 |
|---|
| 2026.02.09 | ₩54,588 | ₩54,588 | ₩54,588 | ₩54,588 | 0.00% | 900 |
|---|
| 2026.02.06 | ₩54,144 | ₩55,466 | ₩54,144 | ₩55,466 | +2.44% | 900 |
|---|
| 2026.02.05 | ₩49,721 | ₩49,721 | ₩48,540 | ₩49,234 | -0.98% | 700 |
|---|
| 2026.02.04 | ₩49,654 | ₩50,438 | ₩48,427 | ₩50,438 | +1.58% | 1.3천 |
|---|
| 2026.02.03 | ₩46,773 | ₩49,174 | ₩46,773 | ₩48,950 | +4.65% | 5천 |
|---|
| 2026.02.02 | ₩45,936 | ₩45,936 | ₩45,936 | ₩45,936 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩43,424 | ₩43,424 | ₩42,945 | ₩42,945 | -1.10% | 200 |
|---|
| 2026.01.29 | ₩43,391 | ₩43,391 | ₩43,391 | ₩43,391 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩42,304 | ₩42,304 | ₩41,214 | ₩41,214 | -2.58% | 200 |
|---|
| 2026.01.27 | ₩42,964 | ₩42,964 | ₩42,388 | ₩42,388 | -1.34% | 900 |
|---|
| 2026.01.26 | ₩43,538 | ₩43,611 | ₩43,320 | ₩43,320 | -0.50% | 1.1천 |
|---|
| 2026.01.23 | ₩44,089 | ₩44,089 | ₩44,089 | ₩44,089 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,000 | ₩47,000 | ₩45,395 | ₩45,395 | -3.41% | 400 |
|---|
| 2026.01.21 | ₩45,239 | ₩46,187 | ₩45,239 | ₩46,187 | +2.10% | 300 |
|---|
| 2026.01.20 | ₩45,399 | ₩45,399 | ₩43,491 | ₩43,734 | -3.67% | 1천 |
|---|
| 2026.01.16 | ₩47,760 | ₩47,787 | ₩47,533 | ₩47,536 | -0.47% | 800 |
|---|
| 2026.01.15 | ₩47,669 | ₩47,669 | ₩47,669 | ₩47,669 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩45,079 | ₩45,141 | ₩45,079 | ₩45,141 | +0.14% | 1.7천 |
|---|
| 2026.01.13 | ₩45,786 | ₩46,559 | ₩45,670 | ₩45,670 | -0.25% | 1.5천 |
|---|
| 2026.01.12 | ₩45,894 | ₩46,541 | ₩45,894 | ₩46,541 | +1.41% | 2.3천 |
|---|
| 2026.01.09 | ₩46,119 | ₩46,461 | ₩44,999 | ₩46,451 | +0.72% | 4.4천 |
|---|
| 2026.01.08 | ₩46,094 | ₩46,094 | ₩44,215 | ₩44,215 | -4.08% | 600 |
|---|
| 2026.01.07 | ₩45,492 | ₩45,559 | ₩44,207 | ₩44,207 | -2.82% | 700 |
|---|
| 2026.01.06 | ₩44,932 | ₩45,471 | ₩44,932 | ₩45,471 | +1.20% | 800 |
|---|
| 2026.01.05 | ₩43,865 | ₩44,318 | ₩43,865 | ₩43,885 | +0.05% | 1천 |
|---|
| 2026.01.02 | ₩39,689 | ₩41,475 | ₩39,689 | ₩41,475 | +4.50% | 2.7천 |
|---|
| 2025.12.31 | ₩39,726 | ₩39,726 | ₩39,726 | ₩39,726 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,343 | ₩40,743 | ₩40,188 | ₩40,188 | -0.38% | 1.4천 |
|---|
| 2025.12.29 | ₩40,559 | ₩40,559 | ₩40,025 | ₩40,025 | -1.32% | 500 |
|---|
| 2025.12.26 | ₩41,406 | ₩41,406 | ₩41,406 | ₩41,406 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩41,783 | ₩41,996 | ₩41,783 | ₩41,996 | +0.51% | 400 |
|---|
| 2025.12.23 | ₩42,224 | ₩42,410 | ₩41,418 | ₩41,418 | -1.91% | 1.2천 |
|---|
| 2025.12.22 | ₩41,236 | ₩42,777 | ₩41,236 | ₩42,777 | +3.74% | 1.1천 |
|---|
| 2025.12.19 | ₩40,489 | ₩41,401 | ₩40,489 | ₩41,401 | +2.25% | 400 |
|---|
| 2025.12.18 | ₩39,801 | ₩39,849 | ₩39,801 | ₩39,849 | +0.12% | 400 |
|---|
| 2025.12.17 | ₩40,209 | ₩40,209 | ₩38,732 | ₩38,732 | -3.67% | 200 |
|---|
| 2025.12.16 | ₩40,623 | ₩40,636 | ₩39,589 | ₩40,215 | -1.00% | 2천 |
|---|
| 2025.12.15 | ₩38,648 | ₩39,407 | ₩38,582 | ₩39,407 | +1.96% | 700 |
|---|
| 2025.12.12 | ₩38,888 | ₩39,054 | ₩38,462 | ₩38,462 | -1.10% | 900 |
|---|
| 2025.12.11 | ₩38,091 | ₩38,091 | ₩38,091 | ₩38,091 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,274 | ₩37,288 | ₩36,234 | ₩37,288 | +2.80% | 500 |
|---|
| 2025.12.09 | ₩36,020 | ₩36,126 | ₩35,330 | ₩35,330 | -1.91% | 900 |
|---|
| 2025.12.08 | ₩35,368 | ₩35,368 | ₩35,368 | ₩35,368 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,020 | ₩35,020 | ₩34,893 | ₩34,893 | -0.36% | 800 |
|---|
| 2025.12.04 | ₩34,806 | ₩34,819 | ₩34,341 | ₩34,341 | -1.34% | 1.7천 |
|---|
| 2025.12.03 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,125 | ₩34,019 | ₩32,125 | ₩33,605 | +4.61% | 4.2천 |
|---|
| 2025.12.01 | ₩32,098 | ₩32,098 | ₩31,431 | ₩31,523 | -1.79% | 4.3천 |
|---|
| 2025.11.28 | ₩33,285 | ₩33,285 | ₩33,236 | ₩33,236 | -0.15% | 100 |
|---|
| 2025.11.26 | ₩32,298 | ₩33,132 | ₩32,051 | ₩32,674 | +1.16% | 9.5천 |
|---|
| 2025.11.25 | ₩31,213 | ₩31,213 | ₩31,213 | ₩31,213 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩29,216 | ₩29,642 | ₩29,216 | ₩29,642 | +1.46% | 400 |
|---|
| 2025.11.21 | ₩27,589 | ₩28,544 | ₩27,589 | ₩28,544 | +3.46% | 500 |
|---|
| 2025.11.20 | ₩26,948 | ₩26,948 | ₩26,948 | ₩26,948 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩28,403 | ₩28,403 | ₩28,265 | ₩28,265 | -0.48% | 1천 |
|---|
| 2025.11.18 | ₩29,016 | ₩29,030 | ₩28,583 | ₩28,583 | -1.49% | 400 |
|---|
| 2025.11.17 | ₩29,777 | ₩29,777 | ₩28,679 | ₩28,679 | -3.69% | 500 |
|---|
| 2025.11.14 | ₩30,751 | ₩30,751 | ₩30,751 | ₩30,751 | 0.00% | 400 |
|---|
| 2025.11.13 | ₩31,400 | ₩31,400 | ₩31,400 | ₩31,400 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩32,285 | ₩33,179 | ₩32,285 | ₩32,834 | +1.70% | 1.6천 |
|---|
| 2025.11.11 | ₩30,684 | ₩31,778 | ₩30,684 | ₩31,378 | +2.26% | 1.9천 |
|---|
| 2025.11.10 | ₩31,112 | ₩31,112 | ₩31,112 | ₩31,112 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩31,714 | ₩31,714 | ₩31,714 | ₩31,714 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩30,604 | ₩30,604 | ₩29,763 | ₩30,437 | -0.54% | 600 |
|---|
| 2025.11.05 | ₩30,799 | ₩30,799 | ₩30,799 | ₩30,799 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩29,390 | ₩29,403 | ₩28,799 | ₩28,799 | -2.01% | 400 |
|---|
| 2025.11.03 | ₩30,989 | ₩30,989 | ₩30,989 | ₩30,989 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩31,015 | ₩31,015 | ₩31,015 | ₩31,015 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩29,838 | ₩29,838 | ₩29,838 | ₩29,838 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩31,575 | ₩31,575 | ₩31,575 | ₩31,575 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,832 | ₩33,832 | ₩31,933 | ₩31,933 | -5.62% | 4.3천 |
|---|
| 2025.10.27 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩32,818 | ₩32,818 | ₩32,662 | ₩32,662 | -0.48% | 600 |
|---|
| 2025.10.23 | ₩31,671 | ₩31,688 | ₩30,704 | ₩31,286 | -1.22% | 300 |
|---|
| 2025.10.22 | ₩32,018 | ₩32,018 | ₩30,597 | ₩30,597 | -4.44% | 200 |
|---|
| 2025.10.21 | ₩31,191 | ₩32,578 | ₩31,191 | ₩32,234 | +3.34% | 5.8천 |
|---|
| 2025.10.20 | ₩30,964 | ₩30,964 | ₩30,765 | ₩30,765 | -0.64% | 400 |
|---|
| 2025.10.17 | ₩29,003 | ₩29,331 | ₩29,003 | ₩29,331 | +1.13% | 300 |
|---|
| 2025.10.16 | ₩28,589 | ₩29,167 | ₩28,149 | ₩29,167 | +2.02% | 1.9만 |
|---|
| 2025.10.15 | ₩30,524 | ₩31,017 | ₩30,188 | ₩30,188 | -1.10% | 1.2만 |
|---|
| 2025.10.14 | ₩30,485 | ₩30,485 | ₩30,230 | ₩30,230 | -0.84% | 400 |
|---|
| 2025.10.13 | ₩28,285 | ₩28,355 | ₩28,282 | ₩28,355 | +0.25% | 600 |
|---|
| 2025.10.10 | ₩30,317 | ₩30,317 | ₩27,150 | ₩27,150 | -10.45% | 500 |
|---|