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 | ₩28,712 | ₩29,502 | ₩28,384 | ₩29,502 | +2.75% | 1.4천 |
| 2026.10.08 | ₩28,471 | ₩29,108 | ₩28,217 | ₩29,108 | +2.24% | 3.9천 |
| 2026.10.07 | ₩29,381 | ₩29,434 | ₩28,971 | ₩29,084 | -1.01% | 2.6천 |
| 2026.10.06 | ₩30,772 | ₩30,772 | ₩30,063 | ₩30,321 | -1.46% | 3.8천 |
| 2026.10.05 | ₩29,929 | ₩30,501 | ₩29,929 | ₩29,950 | +0.07% | 3.8천 |
| 2026.10.02 | ₩31,026 | ₩31,026 | ₩30,451 | ₩30,451 | -1.85% | 1.3만 |
| 2026.10.01 | ₩29,956 | ₩30,665 | ₩29,755 | ₩30,491 | +1.79% | 3.9만 |
| 2026.09.30 | ₩31,935 | ₩31,935 | ₩30,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,392 |
| -4.83% |
| 4천 |
| 2026.09.29 | ₩30,905 | ₩31,532 | ₩30,825 | ₩31,532 | +2.03% | 9.2천 |
|---|
| 2026.09.28 | ₩30,758 | ₩31,240 | ₩30,531 | ₩31,190 | +1.40% | 1.7만 |
|---|
| 2026.09.25 | ₩32,095 | ₩33,419 | ₩31,561 | ₩33,024 | +2.89% | 8.6천 |
|---|
| 2026.09.24 | ₩31,761 | ₩31,922 | ₩30,558 | ₩31,384 | -1.19% | 2.2만 |
|---|
| 2026.09.23 | ₩32,470 | ₩32,898 | ₩32,166 | ₩32,166 | -0.93% | 1.7천 |
|---|
| 2026.09.22 | ₩35,118 | ₩35,118 | ₩32,657 | ₩33,411 | -4.86% | 3.4만 |
|---|
| 2026.09.21 | ₩32,764 | ₩34,596 | ₩32,416 | ₩33,418 | +2.00% | 3.3만 |
|---|
| 2026.09.18 | ₩32,029 | ₩32,363 | ₩31,694 | ₩32,293 | +0.83% | 3.1천 |
|---|
| 2026.09.17 | ₩32,343 | ₩32,497 | ₩32,243 | ₩32,243 | -0.31% | 4.5천 |
|---|
| 2026.09.16 | ₩31,026 | ₩31,791 | ₩31,026 | ₩31,791 | +2.47% | 1천 |
|---|
| 2026.09.15 | ₩32,323 | ₩32,323 | ₩31,387 | ₩31,861 | -1.43% | 1.1만 |
|---|
| 2026.09.14 | ₩31,427 | ₩33,439 | ₩31,427 | ₩33,203 | +5.65% | 4.1천 |
|---|
| 2026.09.11 | ₩33,005 | ₩33,587 | ₩33,005 | ₩33,054 | +0.15% | 1.1천 |
|---|
| 2026.09.10 | ₩31,801 | ₩32,416 | ₩31,801 | ₩31,982 | +0.57% | 1만 |
|---|
| 2026.09.09 | ₩32,764 | ₩32,911 | ₩32,622 | ₩32,622 | -0.43% | 5.9천 |
|---|
| 2026.09.08 | ₩34,904 | ₩35,011 | ₩33,712 | ₩33,712 | -3.41% | 4.5만 |
|---|
| 2026.09.04 | ₩36,201 | ₩36,392 | ₩36,188 | ₩36,392 | +0.53% | 900 |
|---|
| 2026.09.03 | ₩35,064 | ₩35,369 | ₩34,182 | ₩35,369 | +0.87% | 9.8천 |
|---|
| 2026.09.02 | ₩35,118 | ₩35,118 | ₩34,636 | ₩34,636 | -1.37% | 3.4천 |
|---|
| 2026.09.01 | ₩35,251 | ₩35,639 | ₩34,291 | ₩34,291 | -2.72% | 1.9천 |
|---|
| 2026.08.31 | ₩36,214 | ₩36,254 | ₩35,867 | ₩35,963 | -0.69% | 2.3천 |
|---|
| 2026.08.28 | ₩38,782 | ₩38,782 | ₩38,723 | ₩38,723 | -0.15% | 600 |
|---|
| 2026.08.27 | ₩40,601 | ₩40,601 | ₩39,283 | ₩39,283 | -3.24% | 2.1천 |
|---|
| 2026.08.26 | ₩41,905 | ₩41,938 | ₩41,041 | ₩41,041 | -2.06% | 4.8천 |
|---|
| 2026.08.25 | ₩39,451 | ₩40,345 | ₩39,384 | ₩40,345 | +2.27% | 1.7천 |
|---|
| 2026.08.24 | ₩38,956 | ₩39,330 | ₩38,782 | ₩39,051 | +0.24% | 700 |
|---|
| 2026.08.21 | ₩40,307 | ₩40,307 | ₩39,772 | ₩39,859 | -1.11% | 1.1천 |
|---|
| 2026.08.20 | ₩40,367 | ₩40,367 | ₩39,452 | ₩39,452 | -2.27% | 2.8천 |
|---|
| 2026.08.19 | ₩44,800 | ₩44,800 | ₩42,797 | ₩42,797 | -4.47% | 800 |
|---|
| 2026.08.18 | ₩45,883 | ₩45,883 | ₩45,304 | ₩45,304 | -1.26% | 600 |
|---|
| 2026.08.17 | ₩46,472 | ₩46,472 | ₩46,204 | ₩46,204 | -0.58% | 200 |
|---|
| 2026.08.14 | ₩48,986 | ₩48,986 | ₩48,615 | ₩48,615 | -0.76% | 200 |
|---|
| 2026.08.13 | ₩48,344 | ₩48,885 | ₩48,344 | ₩48,885 | +1.12% | 200 |
|---|
| 2026.08.12 | ₩48,143 | ₩48,584 | ₩47,836 | ₩48,310 | +0.35% | 1.1천 |
|---|
| 2026.08.11 | ₩49,307 | ₩49,307 | ₩48,806 | ₩48,806 | -1.01% | 600 |
|---|
| 2026.08.10 | ₩49,708 | ₩49,735 | ₩48,709 | ₩48,709 | -2.01% | 1.7천 |
|---|
| 2026.08.07 | ₩50,778 | ₩51,536 | ₩50,778 | ₩51,536 | +1.49% | 200 |
|---|
| 2026.08.06 | ₩54,562 | ₩54,562 | ₩51,267 | ₩51,267 | -6.04% | 1.6천 |
|---|
| 2026.08.05 | ₩56,742 | ₩57,063 | ₩56,574 | ₩56,574 | -0.30% | 1.1천 |
|---|
| 2026.08.04 | ₩55,258 | ₩56,243 | ₩55,258 | ₩56,243 | +1.78% | 2.2천 |
|---|
| 2026.08.03 | ₩53,078 | ₩53,165 | ₩51,687 | ₩53,165 | +0.16% | 1.3천 |
|---|
| 2026.07.31 | ₩48,009 | ₩48,728 | ₩48,009 | ₩48,728 | +1.50% | 2.1천 |
|---|
| 2026.07.30 | ₩48,598 | ₩48,976 | ₩48,598 | ₩48,976 | +0.78% | 200 |
|---|
| 2026.07.29 | ₩48,905 | ₩48,905 | ₩46,584 | ₩46,584 | -4.75% | 4.3천 |
|---|
| 2026.07.28 | ₩50,818 | ₩51,553 | ₩50,617 | ₩51,450 | +1.24% | 1.7천 |
|---|
| 2026.07.27 | ₩49,741 | ₩49,741 | ₩48,451 | ₩49,447 | -0.59% | 3.1천 |
|---|
| 2026.07.24 | ₩47,541 | ₩48,411 | ₩47,335 | ₩47,335 | -0.43% | 1.7천 |
|---|
| 2026.07.23 | ₩44,746 | ₩44,964 | ₩44,746 | ₩44,964 | +0.49% | 1.9천 |
|---|
| 2026.07.22 | ₩45,978 | ₩45,978 | ₩45,602 | ₩45,665 | -0.68% | 900 |
|---|
| 2026.07.21 | ₩45,612 | ₩45,612 | ₩45,612 | ₩45,612 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,255 | ₩45,255 | ₩44,847 | ₩44,847 | -0.90% | 1.1천 |
|---|
| 2026.07.17 | ₩47,020 | ₩47,020 | ₩45,935 | ₩45,935 | -2.31% | 500 |
|---|
| 2026.07.16 | ₩47,487 | ₩48,785 | ₩47,487 | ₩47,820 | +0.70% | 2.4천 |
|---|
| 2026.07.15 | ₩47,909 | ₩49,487 | ₩47,909 | ₩48,317 | +0.85% | 3.2천 |
|---|
| 2026.07.14 | ₩48,451 | ₩48,518 | ₩47,314 | ₩47,314 | -2.35% | 4.2천 |
|---|
| 2026.07.13 | ₩50,002 | ₩50,065 | ₩48,143 | ₩48,206 | -3.59% | 4.5천 |
|---|
| 2026.07.10 | ₩50,149 | ₩51,326 | ₩50,149 | ₩51,172 | +2.04% | 3.9천 |
|---|
| 2026.07.09 | ₩50,978 | ₩52,824 | ₩50,978 | ₩51,557 | +1.14% | 3.2천 |
|---|
| 2026.07.08 | ₩50,758 | ₩50,758 | ₩48,170 | ₩49,950 | -1.59% | 1.1만 |
|---|
| 2026.07.07 | ₩57,223 | ₩57,223 | ₩53,158 | ₩53,835 | -5.92% | 4.1천 |
|---|
| 2026.07.06 | ₩58,039 | ₩58,039 | ₩56,595 | ₩56,595 | -2.49% | 1.8천 |
|---|
| 2026.07.02 | ₩56,822 | ₩56,836 | ₩55,793 | ₩56,044 | -1.37% | 1.3천 |
|---|
| 2026.07.01 | ₩54,997 | ₩55,632 | ₩54,668 | ₩54,668 | -0.60% | 1.5천 |
|---|
| 2026.06.30 | ₩54,455 | ₩54,455 | ₩53,640 | ₩54,267 | -0.35% | 1.8천 |
|---|
| 2026.06.29 | ₩54,402 | ₩55,652 | ₩54,109 | ₩54,109 | -0.54% | 2.8천 |
|---|
| 2026.06.26 | ₩54,435 | ₩55,619 | ₩54,435 | ₩54,910 | +0.87% | 1.6천 |
|---|
| 2026.06.25 | ₩54,830 | ₩58,033 | ₩54,014 | ₩54,759 | -0.13% | 9.7천 |
|---|
| 2026.06.24 | ₩50,426 | ₩52,671 | ₩50,426 | ₩52,671 | +4.45% | 4.9천 |
|---|
| 2026.06.23 | ₩47,541 | ₩49,327 | ₩47,541 | ₩48,701 | +2.44% | 4.3천 |
|---|
| 2026.06.22 | ₩49,400 | ₩50,617 | ₩49,125 | ₩49,125 | -0.56% | 1만 |
|---|
| 2026.06.18 | ₩49,748 | ₩50,550 | ₩48,839 | ₩48,943 | -1.62% | 5.7천 |
|---|
| 2026.06.17 | ₩49,079 | ₩50,162 | ₩47,541 | ₩47,707 | -2.80% | 9.5천 |
|---|
| 2026.06.16 | ₩49,480 | ₩50,310 | ₩48,872 | ₩48,946 | -1.08% | 1.3만 |
|---|
| 2026.06.15 | ₩48,558 | ₩50,149 | ₩47,939 | ₩47,939 | -1.28% | 1.6만 |
|---|
| 2026.06.12 | ₩44,813 | ₩45,107 | ₩43,128 | ₩44,920 | +0.24% | 8천 |
|---|
| 2026.06.11 | ₩38,749 | ₩43,878 | ₩38,595 | ₩43,878 | +13.24% | 1.1만 |
|---|
| 2026.06.10 | ₩38,260 | ₩38,260 | ₩36,789 | ₩36,872 | -3.63% | 4.2천 |
|---|
| 2026.06.09 | ₩42,152 | ₩42,567 | ₩39,879 | ₩42,338 | +0.44% | 4.7천 |
|---|
| 2026.06.08 | ₩40,039 | ₩40,039 | ₩39,205 | ₩39,205 | -2.08% | 500 |
|---|
| 2026.06.05 | ₩40,480 | ₩40,761 | ₩39,758 | ₩40,274 | -0.51% | 3.8천 |
|---|
| 2026.06.04 | ₩40,119 | ₩40,119 | ₩39,912 | ₩39,921 | -0.49% | 1.1천 |
|---|
| 2026.06.03 | ₩40,230 | ₩40,841 | ₩38,835 | ₩38,835 | -3.47% | 4천 |
|---|
| 2026.06.02 | ₩42,390 | ₩42,390 | ₩41,561 | ₩41,561 | -1.96% | 1.4천 |
|---|
| 2026.06.01 | ₩42,861 | ₩44,466 | ₩41,911 | ₩43,690 | +1.93% | 6.1천 |
|---|
| 2026.05.29 | ₩45,375 | ₩46,311 | ₩45,161 | ₩45,684 | +0.68% | 4.1천 |
|---|
| 2026.05.28 | ₩43,356 | ₩45,549 | ₩42,981 | ₩45,415 | +4.75% | 1.5만 |
|---|
| 2026.05.27 | ₩44,639 | ₩45,194 | ₩43,951 | ₩44,355 | -0.64% | 9.4천 |
|---|
| 2026.05.26 | ₩41,362 | ₩42,069 | ₩41,149 | ₩42,069 | +1.71% | 2.1만 |
|---|
| 2026.05.22 | ₩37,846 | ₩39,210 | ₩37,471 | ₩38,417 | +1.51% | 2.6만 |
|---|
| 2026.05.21 | ₩34,703 | ₩37,645 | ₩34,676 | ₩37,529 | +8.14% | 1만 |
|---|
| 2026.05.20 | ₩32,069 | ₩36,188 | ₩32,015 | ₩35,975 | +12.18% | 6.6천 |
|---|
| 2026.05.19 | ₩31,561 | ₩31,761 | ₩31,400 | ₩31,400 | -0.51% | 4천 |
|---|
| 2026.05.18 | ₩33,968 | ₩33,968 | ₩32,740 | ₩32,740 | -3.61% | 1.4천 |
|---|
| 2026.05.15 | ₩33,673 | ₩34,008 | ₩32,812 | ₩32,812 | -2.56% | 2.9천 |
|---|
| 2026.05.14 | ₩36,321 | ₩36,321 | ₩35,452 | ₩35,469 | -2.35% | 800 |
|---|
| 2026.05.13 | ₩35,666 | ₩35,867 | ₩35,372 | ₩35,817 | +0.42% | 800 |
|---|
| 2026.05.12 | ₩35,613 | ₩36,094 | ₩34,957 | ₩36,094 | +1.35% | 4.5천 |
|---|
| 2026.05.11 | ₩37,191 | ₩37,619 | ₩36,892 | ₩36,892 | -0.80% | 9.1천 |
|---|
| 2026.05.08 | ₩38,474 | ₩38,474 | ₩37,699 | ₩37,889 | -1.52% | 7.8천 |
|---|
| 2026.05.07 | ₩39,143 | ₩39,143 | ₩36,950 | ₩37,798 | -3.44% | 9.8천 |
|---|
| 2026.05.06 | ₩36,495 | ₩37,605 | ₩35,967 | ₩37,372 | +2.40% | 6만 |
|---|
| 2026.05.05 | ₩31,868 | ₩33,165 | ₩31,868 | ₩33,165 | +4.07% | 5.9천 |
|---|
| 2026.05.04 | ₩32,791 | ₩33,239 | ₩30,984 | ₩30,984 | -5.51% | 1.2만 |
|---|
| 2026.05.01 | ₩34,035 | ₩35,693 | ₩33,968 | ₩34,191 | +0.46% | 8.1천 |
|---|
| 2026.04.30 | ₩33,299 | ₩34,529 | ₩33,299 | ₩34,471 | +3.52% | 3.3천 |
|---|
| 2026.04.29 | ₩32,510 | ₩32,644 | ₩31,701 | ₩32,094 | -1.28% | 1.5만 |
|---|
| 2026.04.28 | ₩34,115 | ₩34,115 | ₩32,617 | ₩33,672 | -1.30% | 1.9천 |
|---|
| 2026.04.27 | ₩34,957 | ₩35,639 | ₩34,061 | ₩34,255 | -2.01% | 5.1천 |
|---|
| 2026.04.24 | ₩35,278 | ₩35,572 | ₩34,917 | ₩35,308 | +0.08% | 2.4만 |
|---|
| 2026.04.23 | ₩33,433 | ₩36,295 | ₩33,433 | ₩35,163 | +5.18% | 2.3만 |
|---|
| 2026.04.22 | ₩37,953 | ₩37,953 | ₩34,101 | ₩34,731 | -8.49% | 8.1만 |
|---|
| 2026.04.21 | ₩39,584 | ₩39,584 | ₩36,629 | ₩36,958 | -6.64% | 2.1만 |
|---|
| 2026.04.20 | ₩40,614 | ₩41,136 | ₩40,133 | ₩40,641 | +0.07% | 4.5천 |
|---|
| 2026.04.17 | ₩40,119 | ₩44,706 | ₩40,119 | ₩41,642 | +3.80% | 6.1만 |
|---|
| 2026.04.16 | ₩38,314 | ₩38,675 | ₩37,806 | ₩37,957 | -0.93% | 6.9천 |
|---|
| 2026.04.15 | ₩39,437 | ₩39,718 | ₩38,795 | ₩39,412 | -0.06% | 6.1천 |
|---|
| 2026.04.14 | ₩38,835 | ₩40,989 | ₩38,835 | ₩40,989 | +5.54% | 3.2만 |
|---|
| 2026.04.13 | ₩35,546 | ₩37,116 | ₩35,546 | ₩37,116 | +4.42% | 6.4천 |
|---|
| 2026.04.10 | ₩37,792 | ₩37,792 | ₩37,057 | ₩37,078 | -1.89% | 2.6천 |
|---|
| 2026.04.09 | ₩36,656 | ₩38,942 | ₩36,321 | ₩38,116 | +3.98% | 5.7천 |
|---|
| 2026.04.08 | ₩40,119 | ₩41,951 | ₩37,298 | ₩37,338 | -6.93% | 1.4만 |
|---|
| 2026.04.07 | ₩32,095 | ₩32,390 | ₩31,360 | ₩32,305 | +0.65% | 8.7천 |
|---|
| 2026.04.06 | ₩32,430 | ₩33,620 | ₩31,935 | ₩33,148 | +2.21% | 2.1만 |
|---|
| 2026.04.02 | ₩30,999 | ₩32,790 | ₩30,237 | ₩32,790 | +5.78% | 1.1만 |
|---|
| 2026.04.01 | ₩33,351 | ₩34,743 | ₩33,279 | ₩34,025 | +2.02% | 9.2천 |
|---|
| 2026.03.31 | ₩29,367 | ₩31,815 | ₩29,287 | ₩31,800 | +8.28% | 3.4천 |
|---|
| 2026.03.30 | ₩30,076 | ₩30,076 | ₩27,963 | ₩28,138 | -6.44% | 1.2만 |
|---|
| 2026.03.27 | ₩31,482 | ₩31,482 | ₩29,838 | ₩29,838 | -5.22% | 3.7천 |
|---|
| 2026.03.26 | ₩33,045 | ₩33,834 | ₩32,289 | ₩32,426 | -1.87% | 4.1천 |
|---|
| 2026.03.25 | ₩34,984 | ₩35,104 | ₩33,954 | ₩34,274 | -2.03% | 9.4천 |
|---|
| 2026.03.24 | ₩31,920 | ₩33,513 | ₩31,795 | ₩33,161 | +3.89% | 1.7만 |
|---|
| 2026.03.23 | ₩34,462 | ₩35,171 | ₩33,406 | ₩33,406 | -3.07% | 2만 |
|---|
| 2026.03.20 | ₩33,058 | ₩33,061 | ₩31,052 | ₩31,499 | -4.72% | 5천 |
|---|
| 2026.03.19 | ₩32,390 | ₩33,847 | ₩32,095 | ₩33,794 | +4.34% | 5.4천 |
|---|
| 2026.03.18 | ₩35,225 | ₩35,225 | ₩34,001 | ₩34,001 | -3.47% | 1.6만 |
|---|
| 2026.03.17 | ₩36,041 | ₩36,047 | ₩34,382 | ₩35,221 | -2.27% | 3.1천 |
|---|
| 2026.03.16 | ₩33,740 | ₩34,757 | ₩33,720 | ₩34,315 | +1.70% | 1.3만 |
|---|
| 2026.03.13 | ₩33,332 | ₩33,332 | ₩32,764 | ₩32,930 | -1.21% | 9.3천 |
|---|
| 2026.03.12 | ₩34,703 | ₩34,703 | ₩33,072 | ₩33,078 | -4.68% | 7.6천 |
|---|
| 2026.03.11 | ₩37,378 | ₩37,378 | ₩36,268 | ₩36,817 | -1.50% | 3.4천 |
|---|
| 2026.03.10 | ₩38,521 | ₩39,130 | ₩37,819 | ₩37,986 | -1.39% | 3.2만 |
|---|
| 2026.03.09 | ₩33,994 | ₩38,639 | ₩33,720 | ₩38,639 | +13.66% | 2만 |
|---|
| 2026.03.06 | ₩37,926 | ₩38,108 | ₩36,836 | ₩38,108 | +0.48% | 6.2천 |
|---|
| 2026.03.05 | ₩43,068 | ₩43,068 | ₩38,521 | ₩39,915 | -7.32% | 5.9천 |
|---|
| 2026.03.04 | ₩46,003 | ₩46,137 | ₩45,495 | ₩45,495 | -1.10% | 600 |
|---|
| 2026.03.03 | ₩44,840 | ₩46,110 | ₩43,195 | ₩45,570 | +1.63% | 1.3천 |
|---|
| 2026.03.02 | ₩47,194 | ₩47,769 | ₩47,194 | ₩47,647 | +0.96% | 2.5천 |
|---|
| 2026.02.27 | ₩48,812 | ₩48,812 | ₩47,789 | ₩48,153 | -1.35% | 3.2천 |
|---|
| 2026.02.26 | ₩50,978 | ₩51,658 | ₩50,176 | ₩51,658 | +1.33% | 1.4천 |
|---|
| 2026.02.25 | ₩49,467 | ₩49,467 | ₩49,380 | ₩49,380 | -0.18% | 200 |
|---|
| 2026.02.24 | ₩50,845 | ₩50,845 | ₩50,203 | ₩50,203 | -1.26% | 200 |
|---|
| 2026.02.23 | ₩49,975 | ₩49,975 | ₩48,325 | ₩48,325 | -3.30% | 200 |
|---|
| 2026.02.20 | ₩49,561 | ₩51,663 | ₩49,561 | ₩51,663 | +4.24% | 500 |
|---|
| 2026.02.19 | ₩50,229 | ₩51,433 | ₩50,125 | ₩50,125 | -0.21% | 1.2천 |
|---|
| 2026.02.18 | ₩53,920 | ₩53,920 | ₩53,745 | ₩53,745 | -0.32% | 500 |
|---|
| 2026.02.17 | ₩51,888 | ₩53,139 | ₩51,888 | ₩53,139 | +2.41% | 700 |
|---|
| 2026.02.13 | ₩50,885 | ₩50,885 | ₩50,347 | ₩50,347 | -1.06% | 300 |
|---|
| 2026.02.12 | ₩49,673 | ₩49,673 | ₩49,673 | ₩49,673 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩56,013 | ₩56,013 | ₩51,509 | ₩51,509 | -8.04% | 1.6천 |
|---|
| 2026.02.10 | ₩54,897 | ₩54,897 | ₩54,633 | ₩54,633 | -0.48% | 500 |
|---|
| 2026.02.09 | ₩54,720 | ₩54,720 | ₩54,720 | ₩54,720 | 0.00% | 900 |
|---|
| 2026.02.06 | ₩54,275 | ₩55,600 | ₩54,275 | ₩55,600 | +2.44% | 900 |
|---|
| 2026.02.05 | ₩49,842 | ₩49,842 | ₩48,658 | ₩49,353 | -0.98% | 700 |
|---|
| 2026.02.04 | ₩49,775 | ₩50,560 | ₩48,544 | ₩50,560 | +1.58% | 1.3천 |
|---|
| 2026.02.03 | ₩46,886 | ₩49,293 | ₩46,886 | ₩49,069 | +4.65% | 5천 |
|---|
| 2026.02.02 | ₩46,048 | ₩46,048 | ₩46,048 | ₩46,048 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩43,529 | ₩43,529 | ₩43,049 | ₩43,049 | -1.10% | 200 |
|---|
| 2026.01.29 | ₩43,496 | ₩43,496 | ₩43,496 | ₩43,496 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩42,406 | ₩42,406 | ₩41,314 | ₩41,314 | -2.58% | 200 |
|---|
| 2026.01.27 | ₩43,068 | ₩43,068 | ₩42,490 | ₩42,490 | -1.34% | 900 |
|---|
| 2026.01.26 | ₩43,643 | ₩43,717 | ₩43,425 | ₩43,425 | -0.50% | 1.1천 |
|---|
| 2026.01.23 | ₩44,195 | ₩44,195 | ₩44,195 | ₩44,195 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,113 | ₩47,113 | ₩45,505 | ₩45,505 | -3.41% | 400 |
|---|
| 2026.01.21 | ₩45,348 | ₩46,299 | ₩45,348 | ₩46,299 | +2.10% | 300 |
|---|
| 2026.01.20 | ₩45,509 | ₩45,509 | ₩43,596 | ₩43,840 | -3.67% | 1천 |
|---|
| 2026.01.16 | ₩47,876 | ₩47,902 | ₩47,648 | ₩47,651 | -0.47% | 800 |
|---|
| 2026.01.15 | ₩47,785 | ₩47,785 | ₩47,785 | ₩47,785 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩45,188 | ₩45,251 | ₩45,188 | ₩45,251 | +0.14% | 1.7천 |
|---|
| 2026.01.13 | ₩45,896 | ₩46,672 | ₩45,780 | ₩45,780 | -0.25% | 1.5천 |
|---|
| 2026.01.12 | ₩46,005 | ₩46,653 | ₩46,005 | ₩46,653 | +1.41% | 2.3천 |
|---|
| 2026.01.09 | ₩46,231 | ₩46,573 | ₩45,107 | ₩46,564 | +0.72% | 4.4천 |
|---|
| 2026.01.08 | ₩46,205 | ₩46,205 | ₩44,322 | ₩44,322 | -4.08% | 600 |
|---|
| 2026.01.07 | ₩45,602 | ₩45,669 | ₩44,314 | ₩44,314 | -2.82% | 700 |
|---|
| 2026.01.06 | ₩45,041 | ₩45,581 | ₩45,041 | ₩45,581 | +1.20% | 800 |
|---|
| 2026.01.05 | ₩43,971 | ₩44,425 | ₩43,971 | ₩43,991 | +0.05% | 1천 |
|---|
| 2026.01.02 | ₩39,785 | ₩41,576 | ₩39,785 | ₩41,576 | +4.50% | 2.7천 |
|---|
| 2025.12.31 | ₩39,822 | ₩39,822 | ₩39,822 | ₩39,822 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,440 | ₩40,841 | ₩40,285 | ₩40,285 | -0.38% | 1.4천 |
|---|
| 2025.12.29 | ₩40,657 | ₩40,657 | ₩40,122 | ₩40,122 | -1.32% | 500 |
|---|
| 2025.12.26 | ₩41,506 | ₩41,506 | ₩41,506 | ₩41,506 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩41,885 | ₩42,097 | ₩41,885 | ₩42,097 | +0.51% | 400 |
|---|
| 2025.12.23 | ₩42,326 | ₩42,513 | ₩41,518 | ₩41,518 | -1.91% | 1.2천 |
|---|
| 2025.12.22 | ₩41,336 | ₩42,881 | ₩41,336 | ₩42,881 | +3.74% | 1.1천 |
|---|
| 2025.12.19 | ₩40,587 | ₩41,501 | ₩40,587 | ₩41,501 | +2.25% | 400 |
|---|
| 2025.12.18 | ₩39,897 | ₩39,945 | ₩39,897 | ₩39,945 | +0.12% | 400 |
|---|
| 2025.12.17 | ₩40,307 | ₩40,307 | ₩38,826 | ₩38,826 | -3.67% | 200 |
|---|
| 2025.12.16 | ₩40,721 | ₩40,734 | ₩39,685 | ₩40,312 | -1.00% | 2천 |
|---|
| 2025.12.15 | ₩38,742 | ₩39,503 | ₩38,675 | ₩39,503 | +1.96% | 700 |
|---|
| 2025.12.12 | ₩38,983 | ₩39,148 | ₩38,555 | ₩38,555 | -1.10% | 900 |
|---|
| 2025.12.11 | ₩38,183 | ₩38,183 | ₩38,183 | ₩38,183 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,361 | ₩37,378 | ₩36,321 | ₩37,378 | +2.80% | 500 |
|---|
| 2025.12.09 | ₩36,107 | ₩36,213 | ₩35,416 | ₩35,416 | -1.91% | 900 |
|---|
| 2025.12.08 | ₩35,453 | ₩35,453 | ₩35,453 | ₩35,453 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,104 | ₩35,104 | ₩34,977 | ₩34,977 | -0.36% | 800 |
|---|
| 2025.12.04 | ₩34,890 | ₩34,904 | ₩34,424 | ₩34,424 | -1.34% | 1.7천 |
|---|
| 2025.12.03 | ₩34,965 | ₩34,965 | ₩34,965 | ₩34,965 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,202 | ₩34,101 | ₩32,202 | ₩33,687 | +4.61% | 4.2천 |
|---|
| 2025.12.01 | ₩32,176 | ₩32,176 | ₩31,507 | ₩31,599 | -1.79% | 4.3천 |
|---|
| 2025.11.28 | ₩33,366 | ₩33,366 | ₩33,316 | ₩33,316 | -0.15% | 100 |
|---|
| 2025.11.26 | ₩32,376 | ₩33,212 | ₩32,129 | ₩32,753 | +1.16% | 9.5천 |
|---|
| 2025.11.25 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩29,287 | ₩29,714 | ₩29,287 | ₩29,714 | +1.46% | 400 |
|---|
| 2025.11.21 | ₩27,656 | ₩28,613 | ₩27,656 | ₩28,613 | +3.46% | 500 |
|---|
| 2025.11.20 | ₩27,014 | ₩27,014 | ₩27,014 | ₩27,014 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩28,471 | ₩28,471 | ₩28,334 | ₩28,334 | -0.48% | 1천 |
|---|
| 2025.11.18 | ₩29,086 | ₩29,100 | ₩28,652 | ₩28,652 | -1.49% | 400 |
|---|
| 2025.11.17 | ₩29,849 | ₩29,849 | ₩28,748 | ₩28,748 | -3.69% | 500 |
|---|
| 2025.11.14 | ₩30,825 | ₩30,825 | ₩30,825 | ₩30,825 | 0.00% | 400 |
|---|
| 2025.11.13 | ₩31,476 | ₩31,476 | ₩31,476 | ₩31,476 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩32,363 | ₩33,259 | ₩32,363 | ₩32,914 | +1.70% | 1.6천 |
|---|
| 2025.11.11 | ₩30,758 | ₩31,855 | ₩30,758 | ₩31,454 | +2.26% | 1.9천 |
|---|
| 2025.11.10 | ₩31,187 | ₩31,187 | ₩31,187 | ₩31,187 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩31,791 | ₩31,791 | ₩31,791 | ₩31,791 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩30,678 | ₩30,678 | ₩29,835 | ₩30,511 | -0.54% | 600 |
|---|
| 2025.11.05 | ₩30,873 | ₩30,873 | ₩30,873 | ₩30,873 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩29,461 | ₩29,474 | ₩28,869 | ₩28,869 | -2.01% | 400 |
|---|
| 2025.11.03 | ₩31,064 | ₩31,064 | ₩31,064 | ₩31,064 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩31,090 | ₩31,090 | ₩31,090 | ₩31,090 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩29,910 | ₩29,910 | ₩29,910 | ₩29,910 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩31,651 | ₩31,651 | ₩31,651 | ₩31,651 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,914 | ₩33,914 | ₩32,010 | ₩32,010 | -5.62% | 4.3천 |
|---|
| 2025.10.27 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩32,898 | ₩32,898 | ₩32,741 | ₩32,741 | -0.48% | 600 |
|---|
| 2025.10.23 | ₩31,748 | ₩31,765 | ₩30,778 | ₩31,361 | -1.22% | 300 |
|---|
| 2025.10.22 | ₩32,095 | ₩32,095 | ₩30,671 | ₩30,671 | -4.44% | 200 |
|---|
| 2025.10.21 | ₩31,266 | ₩32,657 | ₩31,266 | ₩32,312 | +3.34% | 5.8천 |
|---|
| 2025.10.20 | ₩31,039 | ₩31,039 | ₩30,840 | ₩30,840 | -0.64% | 400 |
|---|
| 2025.10.17 | ₩29,073 | ₩29,402 | ₩29,073 | ₩29,402 | +1.13% | 300 |
|---|
| 2025.10.16 | ₩28,659 | ₩29,238 | ₩28,217 | ₩29,238 | +2.02% | 1.9만 |
|---|
| 2025.10.15 | ₩30,598 | ₩31,092 | ₩30,261 | ₩30,261 | -1.10% | 1.2만 |
|---|
| 2025.10.14 | ₩30,559 | ₩30,559 | ₩30,303 | ₩30,303 | -0.84% | 400 |
|---|
| 2025.10.13 | ₩28,354 | ₩28,423 | ₩28,351 | ₩28,423 | +0.25% | 600 |
|---|
| 2025.10.10 | ₩30,390 | ₩30,390 | ₩27,216 | ₩27,216 | -10.45% | 500 |
|---|