시장 데이터를 불러오는 중
전체 종목
AdvisorShares MSOS Daily Leveraged ETF 과거 주가
AdvisorShares MSOS Daily Leveraged ETF · MSOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AdvisorShares MSOS Daily Leveraged ETF · MSOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,911 | ₩2,965 | ₩2,786 | ₩2,938 | +0.92% | 196만 |
| 2026.10.08 | ₩3,126 | ₩3,126 | ₩2,777 | ₩2,898 | -7.30% | 267.5만 |
| 2026.10.07 | ₩3,045 | ₩3,186 | ₩3,045 | ₩3,153 | +3.52% | 151.8만 |
| 2026.10.06 | ₩3,112 | ₩3,220 | ₩3,039 | ₩3,112 | 0.00% | 140.7만 |
| 2026.10.05 | ₩3,153 | ₩3,186 | ₩2,978 | ₩3,045 | -3.40% | 173.2만 |
| 2026.10.02 | ₩3,387 | ₩3,421 | ₩2,992 | ₩3,153 | -6.93% | 283만 |
| 2026.10.01 | ₩3,233 | ₩3,394 | ₩3,086 | ₩3,314 | +2.49% | 128.6만 |
| 2026.09.30 | ₩3,622 | ₩3,622 | ₩3,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,179 |
| -12.22% |
| 759.5만 |
| 2026.09.29 | ₩4,239 | ₩4,293 | ₩4,105 | ₩4,199 | -0.95% | 283.1만 |
|---|
| 2026.09.28 | ₩4,293 | ₩4,360 | ₩4,038 | ₩4,186 | -2.50% | 124.7만 |
|---|
| 2026.09.25 | ₩4,266 | ₩4,347 | ₩4,092 | ₩4,239 | -0.63% | 119.9만 |
|---|
| 2026.09.24 | ₩4,481 | ₩4,615 | ₩4,199 | ₩4,239 | -5.39% | 237.1만 |
|---|
| 2026.09.23 | ₩4,521 | ₩4,736 | ₩4,414 | ₩4,642 | +2.67% | 183.3만 |
|---|
| 2026.09.22 | ₩3,998 | ₩4,561 | ₩3,998 | ₩4,561 | +14.09% | 341.7만 |
|---|
| 2026.09.21 | ₩3,917 | ₩4,159 | ₩3,850 | ₩3,984 | +1.71% | 204.1만 |
|---|
| 2026.09.18 | ₩3,917 | ₩4,009 | ₩3,676 | ₩3,890 | -0.68% | 281.8만 |
|---|
| 2026.09.17 | ₩3,917 | ₩4,092 | ₩3,878 | ₩3,984 | +1.71% | 119만 |
|---|
| 2026.09.16 | ₩4,025 | ₩4,038 | ₩3,803 | ₩3,917 | -2.67% | 73.3만 |
|---|
| 2026.09.15 | ₩3,917 | ₩4,051 | ₩3,783 | ₩3,931 | +0.34% | 78.3만 |
|---|
| 2026.09.14 | ₩3,689 | ₩4,145 | ₩3,568 | ₩3,944 | +6.91% | 167.2만 |
|---|
| 2026.09.11 | ₩3,931 | ₩4,025 | ₩3,703 | ₩3,756 | -4.44% | 204만 |
|---|
| 2026.09.10 | ₩4,025 | ₩4,212 | ₩3,850 | ₩3,944 | -2.00% | 209.7만 |
|---|
| 2026.09.09 | ₩4,226 | ₩4,394 | ₩4,025 | ₩4,172 | -1.27% | 172.7만 |
|---|
| 2026.09.08 | ₩4,266 | ₩4,467 | ₩4,025 | ₩4,266 | 0.00% | 138.8만 |
|---|
| 2026.09.04 | ₩3,998 | ₩4,266 | ₩3,884 | ₩4,266 | +6.71% | 195.4만 |
|---|
| 2026.09.03 | ₩4,119 | ₩4,145 | ₩3,917 | ₩4,011 | -2.61% | 109.8만 |
|---|
| 2026.09.02 | ₩4,011 | ₩4,266 | ₩3,917 | ₩4,051 | +1.00% | 122.3만 |
|---|
| 2026.09.01 | ₩3,931 | ₩4,206 | ₩3,864 | ₩3,998 | +1.71% | 165.9만 |
|---|
| 2026.08.31 | ₩4,092 | ₩4,145 | ₩3,904 | ₩4,025 | -1.64% | 147만 |
|---|
| 2026.08.28 | ₩3,877 | ₩4,212 | ₩3,689 | ₩4,092 | +5.54% | 264.5만 |
|---|
| 2026.08.27 | ₩3,904 | ₩3,971 | ₩3,729 | ₩3,797 | -2.75% | 124.9만 |
|---|
| 2026.08.26 | ₩3,877 | ₩4,207 | ₩3,850 | ₩3,850 | -0.69% | 215.4만 |
|---|
| 2026.08.25 | ₩3,917 | ₩4,058 | ₩3,837 | ₩3,958 | +1.03% | 224.1만 |
|---|
| 2026.08.24 | ₩3,984 | ₩4,065 | ₩3,770 | ₩3,944 | -1.01% | 172.2만 |
|---|
| 2026.08.21 | ₩3,797 | ₩4,065 | ₩3,676 | ₩4,051 | +6.71% | 186.7만 |
|---|
| 2026.08.20 | ₩3,703 | ₩3,716 | ₩3,575 | ₩3,716 | +0.36% | 103.1만 |
|---|
| 2026.08.19 | ₩3,421 | ₩3,864 | ₩3,374 | ₩3,756 | +9.80% | 275만 |
|---|
| 2026.08.18 | ₩3,408 | ₩3,568 | ₩3,233 | ₩3,394 | -0.39% | 153.3만 |
|---|
| 2026.08.17 | ₩3,515 | ₩3,662 | ₩3,381 | ₩3,394 | -3.44% | 87.6만 |
|---|
| 2026.08.14 | ₩3,595 | ₩3,595 | ₩3,307 | ₩3,542 | -1.49% | 169.7만 |
|---|
| 2026.08.13 | ₩3,434 | ₩3,703 | ₩3,421 | ₩3,582 | +4.30% | 145.6만 |
|---|
| 2026.08.12 | ₩3,501 | ₩3,568 | ₩3,421 | ₩3,461 | -1.15% | 105.4만 |
|---|
| 2026.08.11 | ₩3,273 | ₩3,595 | ₩3,220 | ₩3,542 | +8.20% | 193.5만 |
|---|
| 2026.08.10 | ₩3,166 | ₩3,393 | ₩3,092 | ₩3,220 | +1.69% | 180.1만 |
|---|
| 2026.08.07 | ₩3,086 | ₩3,273 | ₩3,086 | ₩3,166 | +2.61% | 112.9만 |
|---|
| 2026.08.06 | ₩2,764 | ₩3,193 | ₩2,737 | ₩3,139 | +13.59% | 184.8만 |
|---|
| 2026.08.05 | ₩3,166 | ₩3,205 | ₩2,750 | ₩2,764 | -12.71% | 206.8만 |
|---|
| 2026.08.04 | ₩2,992 | ₩3,287 | ₩2,992 | ₩3,206 | +7.17% | 100.8만 |
|---|
| 2026.08.03 | ₩2,978 | ₩3,069 | ₩2,898 | ₩3,018 | +1.35% | 76.3만 |
|---|
| 2026.07.31 | ₩3,005 | ₩3,153 | ₩2,925 | ₩3,032 | +0.89% | 133.6만 |
|---|
| 2026.07.30 | ₩2,857 | ₩3,086 | ₩2,750 | ₩3,018 | +5.63% | 277.8만 |
|---|
| 2026.07.29 | ₩2,817 | ₩2,938 | ₩2,683 | ₩2,764 | -1.90% | 157.7만 |
|---|
| 2026.07.28 | ₩3,018 | ₩3,099 | ₩2,817 | ₩2,844 | -5.78% | 215.5만 |
|---|
| 2026.07.27 | ₩3,099 | ₩3,273 | ₩3,018 | ₩3,018 | -2.60% | 148.2만 |
|---|
| 2026.07.24 | ₩3,233 | ₩3,260 | ₩2,978 | ₩3,072 | -4.98% | 135.2만 |
|---|
| 2026.07.23 | ₩3,247 | ₩3,340 | ₩3,059 | ₩3,099 | -4.55% | 173.4만 |
|---|
| 2026.07.22 | ₩3,314 | ₩3,401 | ₩3,233 | ₩3,260 | -1.62% | 83.7만 |
|---|
| 2026.07.21 | ₩3,314 | ₩3,562 | ₩3,260 | ₩3,367 | +1.62% | 176만 |
|---|
| 2026.07.20 | ₩3,448 | ₩3,448 | ₩3,247 | ₩3,381 | -1.95% | 80.3만 |
|---|
| 2026.07.17 | ₩3,220 | ₩3,434 | ₩3,153 | ₩3,381 | +5.00% | 136.2만 |
|---|
| 2026.07.16 | ₩3,515 | ₩3,515 | ₩3,220 | ₩3,273 | -6.87% | 254.4만 |
|---|
| 2026.07.15 | ₩3,770 | ₩3,838 | ₩3,488 | ₩3,568 | -5.34% | 180.1만 |
|---|
| 2026.07.14 | ₩3,783 | ₩3,904 | ₩3,622 | ₩3,756 | -0.71% | 145.6만 |
|---|
| 2026.07.13 | ₩3,475 | ₩3,864 | ₩3,421 | ₩3,783 | +8.88% | 251.4만 |
|---|
| 2026.07.10 | ₩3,421 | ₩3,589 | ₩3,367 | ₩3,461 | +1.18% | 150.6만 |
|---|
| 2026.07.09 | ₩3,662 | ₩3,783 | ₩3,394 | ₩3,461 | -5.49% | 145만 |
|---|
| 2026.07.08 | ₩3,501 | ₩3,770 | ₩3,461 | ₩3,689 | +5.36% | 151.3만 |
|---|
| 2026.07.07 | ₩3,636 | ₩3,729 | ₩3,463 | ₩3,595 | -1.11% | 223만 |
|---|
| 2026.07.06 | ₩4,186 | ₩4,199 | ₩3,555 | ₩3,582 | -14.42% | 367.5만 |
|---|
| 2026.07.02 | ₩4,078 | ₩4,326 | ₩3,998 | ₩4,186 | +2.63% | 145.4만 |
|---|
| 2026.07.01 | ₩4,454 | ₩4,454 | ₩4,025 | ₩4,025 | -9.64% | 167.9만 |
|---|
| 2026.06.30 | ₩4,132 | ₩4,588 | ₩3,971 | ₩4,494 | +8.77% | 198.5만 |
|---|
| 2026.06.29 | ₩3,904 | ₩4,151 | ₩3,798 | ₩4,105 | +5.15% | 147.9만 |
|---|
| 2026.06.26 | ₩3,729 | ₩4,051 | ₩3,689 | ₩3,890 | +4.32% | 165.8만 |
|---|
| 2026.06.25 | ₩3,595 | ₩3,911 | ₩3,374 | ₩3,850 | +7.09% | 418.2만 |
|---|
| 2026.06.24 | ₩3,568 | ₩3,689 | ₩3,367 | ₩3,515 | -1.50% | 282.1만 |
|---|
| 2026.06.23 | ₩3,837 | ₩3,837 | ₩3,542 | ₩3,595 | -6.29% | 240.6만 |
|---|
| 2026.06.22 | ₩4,347 | ₩4,426 | ₩3,908 | ₩3,931 | -9.57% | 270.2만 |
|---|
| 2026.06.18 | ₩4,159 | ₩4,568 | ₩3,904 | ₩4,414 | +6.13% | 396.6만 |
|---|
| 2026.06.17 | ₩4,159 | ₩4,333 | ₩3,998 | ₩4,065 | -2.26% | 284.9만 |
|---|
| 2026.06.16 | ₩4,347 | ₩4,440 | ₩4,025 | ₩4,159 | -4.32% | 307.7만 |
|---|
| 2026.06.15 | ₩4,655 | ₩4,776 | ₩4,233 | ₩4,373 | -6.05% | 443.5만 |
|---|
| 2026.06.12 | ₩5,098 | ₩5,198 | ₩4,528 | ₩4,588 | -10.00% | 200.2만 |
|---|
| 2026.06.11 | ₩5,152 | ₩5,244 | ₩4,675 | ₩4,950 | -3.91% | 504.7만 |
|---|
| 2026.06.10 | ₩5,353 | ₩5,668 | ₩5,118 | ₩5,152 | -3.76% | 204.4만 |
|---|
| 2026.06.09 | ₩6,050 | ₩6,386 | ₩5,339 | ₩5,420 | -10.42% | 372.1만 |
|---|
| 2026.06.08 | ₩5,661 | ₩5,997 | ₩5,326 | ₩5,983 | +5.69% | 306.4만 |
|---|
| 2026.06.05 | ₩5,259 | ₩5,702 | ₩5,031 | ₩5,406 | +2.81% | 561.5만 |
|---|
| 2026.06.04 | ₩4,119 | ₩4,883 | ₩4,105 | ₩4,722 | +14.66% | 305.3만 |
|---|
| 2026.06.03 | ₩4,588 | ₩4,588 | ₩3,978 | ₩4,105 | -10.53% | 305.6만 |
|---|
| 2026.06.02 | ₩4,803 | ₩4,870 | ₩4,467 | ₩4,655 | -3.07% | 185.4만 |
|---|
| 2026.06.01 | ₩4,534 | ₩4,930 | ₩4,412 | ₩4,856 | +7.10% | 200.2만 |
|---|
| 2026.05.29 | ₩4,803 | ₩4,870 | ₩4,454 | ₩4,494 | -6.42% | 237만 |
|---|
| 2026.05.28 | ₩4,038 | ₩4,883 | ₩4,011 | ₩4,803 | +18.94% | 368.1만 |
|---|
| 2026.05.27 | ₩4,119 | ₩4,152 | ₩3,810 | ₩4,092 | -0.65% | 236.2만 |
|---|
| 2026.05.26 | ₩3,797 | ₩4,186 | ₩3,662 | ₩4,145 | +9.19% | 254.1만 |
|---|
| 2026.05.22 | ₩3,890 | ₩3,944 | ₩3,622 | ₩3,689 | -5.17% | 196만 |
|---|
| 2026.05.21 | ₩3,850 | ₩3,984 | ₩3,662 | ₩3,904 | +1.39% | 195.4만 |
|---|
| 2026.05.20 | ₩3,689 | ₩3,931 | ₩3,568 | ₩3,877 | +5.09% | 194.3만 |
|---|
| 2026.05.19 | ₩3,917 | ₩4,018 | ₩3,542 | ₩3,636 | -7.19% | 247만 |
|---|
| 2026.05.18 | ₩3,729 | ₩4,098 | ₩3,555 | ₩4,078 | +9.35% | 296.9만 |
|---|
| 2026.05.15 | ₩4,373 | ₩4,420 | ₩3,649 | ₩3,676 | -15.95% | 468.8만 |
|---|
| 2026.05.14 | ₩4,709 | ₩4,762 | ₩4,387 | ₩4,494 | -4.56% | 136만 |
|---|
| 2026.05.13 | ₩4,481 | ₩4,776 | ₩4,306 | ₩4,561 | +1.80% | 171.1만 |
|---|
| 2026.05.12 | ₩4,722 | ₩4,850 | ₩4,440 | ₩4,534 | -3.98% | 258.3만 |
|---|
| 2026.05.11 | ₩4,682 | ₩5,084 | ₩4,575 | ₩4,883 | +4.30% | 175.6만 |
|---|
| 2026.05.08 | ₩5,312 | ₩5,326 | ₩4,762 | ₩4,843 | -8.84% | 234.6만 |
|---|
| 2026.05.07 | ₩5,312 | ₩5,420 | ₩4,964 | ₩5,232 | -1.52% | 175.6만 |
|---|
| 2026.05.06 | ₩5,044 | ₩5,473 | ₩4,856 | ₩5,312 | +5.32% | 254.1만 |
|---|
| 2026.05.05 | ₩4,561 | ₩5,031 | ₩4,561 | ₩4,897 | +7.35% | 204.5만 |
|---|
| 2026.05.04 | ₩4,776 | ₩4,923 | ₩4,461 | ₩4,494 | -5.90% | 182만 |
|---|
| 2026.05.01 | ₩5,111 | ₩5,286 | ₩4,749 | ₩4,897 | -4.20% | 267.8만 |
|---|
| 2026.04.30 | ₩4,615 | ₩5,192 | ₩4,588 | ₩5,071 | +9.88% | 426.4만 |
|---|
| 2026.04.29 | ₩4,669 | ₩4,903 | ₩4,440 | ₩4,601 | -1.44% | 371.2만 |
|---|
| 2026.04.28 | ₩5,017 | ₩5,158 | ₩4,669 | ₩4,816 | -4.01% | 331.6만 |
|---|
| 2026.04.27 | ₩4,233 | ₩5,225 | ₩4,233 | ₩5,178 | +22.35% | 523.5만 |
|---|
| 2026.04.24 | ₩3,649 | ₩4,494 | ₩3,642 | ₩4,306 | +18.01% | 553만 |
|---|
| 2026.04.23 | ₩6,506 | ₩6,513 | ₩3,461 | ₩3,555 | -45.36% | 1593.2만 |
|---|
| 2026.04.22 | ₩4,078 | ₩6,815 | ₩4,078 | ₩5,460 | +33.88% | 1690.1만 |
|---|
| 2026.04.21 | ₩4,172 | ₩4,266 | ₩3,797 | ₩3,984 | -4.50% | 516만 |
|---|
| 2026.04.20 | ₩3,736 | ₩4,351 | ₩3,542 | ₩4,159 | +11.31% | 743만 |
|---|
| 2026.04.17 | ₩3,609 | ₩3,716 | ₩3,461 | ₩3,542 | -1.86% | 171.8만 |
|---|
| 2026.04.16 | ₩3,703 | ₩3,703 | ₩3,441 | ₩3,501 | -5.43% | 142.8만 |
|---|
| 2026.04.15 | ₩3,287 | ₩3,743 | ₩3,233 | ₩3,729 | +13.47% | 133.6만 |
|---|
| 2026.04.14 | ₩3,300 | ₩3,408 | ₩3,166 | ₩3,273 | -0.81% | 133.5만 |
|---|
| 2026.04.13 | ₩3,126 | ₩3,347 | ₩3,086 | ₩3,287 | +5.15% | 101만 |
|---|
| 2026.04.10 | ₩3,300 | ₩3,434 | ₩3,139 | ₩3,179 | -3.66% | 71.5만 |
|---|
| 2026.04.09 | ₩3,273 | ₩3,528 | ₩3,166 | ₩3,327 | +1.64% | 131.8만 |
|---|
| 2026.04.08 | ₩3,340 | ₩3,434 | ₩3,193 | ₩3,340 | 0.00% | 133.5만 |
|---|
| 2026.04.07 | ₩3,582 | ₩3,595 | ₩2,992 | ₩3,059 | -14.61% | 420.6만 |
|---|
| 2026.04.06 | ₩3,340 | ₩3,703 | ₩3,273 | ₩3,689 | +10.44% | 285.3만 |
|---|
| 2026.04.02 | ₩2,871 | ₩3,434 | ₩2,817 | ₩3,314 | +15.42% | 303.1만 |
|---|
| 2026.04.01 | ₩2,898 | ₩3,153 | ₩2,764 | ₩3,099 | +6.94% | 195.6만 |
|---|
| 2026.03.31 | ₩2,375 | ₩2,998 | ₩2,375 | ₩2,884 | +21.47% | 360.4만 |
|---|
| 2026.03.30 | ₩2,656 | ₩2,717 | ₩2,220 | ₩2,307 | -13.13% | 358.1만 |
|---|
| 2026.03.27 | ₩3,005 | ₩3,132 | ₩2,549 | ₩2,576 | -14.29% | 336.8만 |
|---|
| 2026.03.26 | ₩3,233 | ₩3,300 | ₩2,951 | ₩2,978 | -7.88% | 216.9만 |
|---|
| 2026.03.25 | ₩3,421 | ₩3,562 | ₩3,300 | ₩3,314 | -3.14% | 114.2만 |
|---|
| 2026.03.24 | ₩3,394 | ₩3,434 | ₩3,314 | ₩3,381 | -0.40% | 116.3만 |
|---|
| 2026.03.23 | ₩3,179 | ₩3,622 | ₩3,032 | ₩3,475 | +9.28% | 299.1만 |
|---|
| 2026.03.20 | ₩3,421 | ₩3,488 | ₩2,965 | ₩3,059 | -10.59% | 224.6만 |
|---|
| 2026.03.19 | ₩3,367 | ₩3,595 | ₩3,302 | ₩3,475 | +3.19% | 232.4만 |
|---|
| 2026.03.18 | ₩3,488 | ₩3,528 | ₩3,381 | ₩3,421 | -1.92% | 94.1만 |
|---|
| 2026.03.17 | ₩3,448 | ₩3,649 | ₩3,421 | ₩3,528 | +2.33% | 96.7만 |
|---|
| 2026.03.16 | ₩3,488 | ₩3,568 | ₩3,367 | ₩3,488 | 0.00% | 86.6만 |
|---|
| 2026.03.13 | ₩3,434 | ₩3,582 | ₩3,381 | ₩3,515 | +2.34% | 196.9만 |
|---|
| 2026.03.12 | ₩3,528 | ₩3,555 | ₩3,354 | ₩3,354 | -4.94% | 194.7만 |
|---|
| 2026.03.11 | ₩3,421 | ₩3,622 | ₩3,354 | ₩3,555 | +3.92% | 178.7만 |
|---|
| 2026.03.10 | ₩3,609 | ₩3,734 | ₩3,354 | ₩3,408 | -5.58% | 163.7만 |
|---|
| 2026.03.09 | ₩3,729 | ₩3,810 | ₩3,488 | ₩3,528 | -5.40% | 191.7만 |
|---|
| 2026.03.06 | ₩3,233 | ₩4,119 | ₩3,220 | ₩3,890 | +20.33% | 267.5만 |
|---|
| 2026.03.05 | ₩3,582 | ₩3,783 | ₩3,220 | ₩3,314 | -7.49% | 178.1만 |
|---|
| 2026.03.04 | ₩3,394 | ₩3,743 | ₩3,394 | ₩3,636 | +7.11% | 112.8만 |
|---|
| 2026.03.03 | ₩3,247 | ₩3,475 | ₩3,059 | ₩3,475 | +7.02% | 174.7만 |
|---|
| 2026.03.02 | ₩3,461 | ₩3,528 | ₩3,300 | ₩3,327 | -3.88% | 259.8만 |
|---|
| 2026.02.27 | ₩3,810 | ₩3,810 | ₩3,555 | ₩3,689 | -3.17% | 194.4만 |
|---|
| 2026.02.26 | ₩3,931 | ₩3,944 | ₩3,703 | ₩3,917 | -0.34% | 171.4만 |
|---|
| 2026.02.25 | ₩3,823 | ₩4,239 | ₩3,703 | ₩3,971 | +3.86% | 160.8만 |
|---|
| 2026.02.24 | ₩3,448 | ₩4,105 | ₩3,354 | ₩3,877 | +12.45% | 254.1만 |
|---|
| 2026.02.23 | ₩3,595 | ₩3,763 | ₩3,354 | ₩3,367 | -6.34% | 183.6만 |
|---|
| 2026.02.20 | ₩4,320 | ₩4,347 | ₩3,542 | ₩3,555 | -17.70% | 255.1만 |
|---|
| 2026.02.19 | ₩3,689 | ₩4,601 | ₩3,555 | ₩4,400 | +19.27% | 163만 |
|---|
| 2026.02.18 | ₩3,958 | ₩4,011 | ₩3,689 | ₩3,703 | -6.44% | 86.9만 |
|---|
| 2026.02.17 | ₩4,025 | ₩4,025 | ₩3,729 | ₩3,850 | -4.33% | 75.5만 |
|---|
| 2026.02.13 | ₩3,850 | ₩4,078 | ₩3,803 | ₩3,944 | +2.44% | 144.7만 |
|---|
| 2026.02.12 | ₩4,025 | ₩4,113 | ₩3,729 | ₩3,810 | -5.33% | 215.5만 |
|---|
| 2026.02.11 | ₩4,266 | ₩4,347 | ₩4,011 | ₩4,011 | -5.97% | 83.2만 |
|---|
| 2026.02.10 | ₩4,521 | ₩4,709 | ₩4,199 | ₩4,239 | -6.23% | 67.6만 |
|---|
| 2026.02.09 | ₩4,414 | ₩4,655 | ₩4,226 | ₩4,548 | +3.04% | 116.7만 |
|---|
| 2026.02.06 | ₩4,145 | ₩4,575 | ₩4,145 | ₩4,440 | +7.12% | 121.5만 |
|---|
| 2026.02.05 | ₩4,414 | ₩4,669 | ₩4,065 | ₩4,065 | -7.90% | 131.8만 |
|---|
| 2026.02.04 | ₩4,481 | ₩4,816 | ₩4,051 | ₩4,709 | +5.09% | 139.8만 |
|---|
| 2026.02.03 | ₩4,239 | ₩4,561 | ₩4,025 | ₩4,467 | +5.38% | 112.9만 |
|---|
| 2026.02.02 | ₩4,159 | ₩4,360 | ₩4,053 | ₩4,280 | +2.90% | 75.8만 |
|---|
| 2026.01.30 | ₩4,467 | ₩4,709 | ₩4,226 | ₩4,347 | -2.70% | 114.5만 |
|---|
| 2026.01.29 | ₩4,695 | ₩4,695 | ₩3,992 | ₩4,360 | -7.14% | 206.2만 |
|---|
| 2026.01.28 | ₩5,031 | ₩5,312 | ₩4,588 | ₩4,601 | -8.53% | 210.2만 |
|---|
| 2026.01.27 | ₩5,500 | ₩5,515 | ₩4,964 | ₩5,058 | -8.05% | 117.9만 |
|---|
| 2026.01.26 | ₩5,849 | ₩5,928 | ₩5,380 | ₩5,460 | -6.65% | 71.3만 |
|---|
| 2026.01.23 | ₩5,675 | ₩6,091 | ₩5,581 | ₩6,037 | +6.38% | 69만 |
|---|
| 2026.01.22 | ₩5,433 | ₩5,903 | ₩5,420 | ₩5,634 | +3.70% | 83.2만 |
|---|
| 2026.01.21 | ₩5,447 | ₩5,728 | ₩5,303 | ₩5,393 | -0.99% | 112만 |
|---|
| 2026.01.20 | ₩5,648 | ₩5,809 | ₩5,353 | ₩5,433 | -3.80% | 105.9만 |
|---|
| 2026.01.16 | ₩6,372 | ₩6,394 | ₩5,781 | ₩5,983 | -6.11% | 81.1만 |
|---|
| 2026.01.15 | ₩6,413 | ₩6,748 | ₩6,132 | ₩6,319 | -1.46% | 60.9만 |
|---|
| 2026.01.14 | ₩6,091 | ₩6,520 | ₩5,903 | ₩6,413 | +5.29% | 85.3만 |
|---|
| 2026.01.13 | ₩6,627 | ₩6,735 | ₩6,037 | ₩6,077 | -8.30% | 94만 |
|---|
| 2026.01.12 | ₩5,795 | ₩6,909 | ₩5,581 | ₩6,667 | +15.05% | 194.7만 |
|---|
| 2026.01.09 | ₩6,091 | ₩6,138 | ₩5,500 | ₩5,943 | -2.42% | 115.5만 |
|---|
| 2026.01.08 | ₩5,514 | ₩6,158 | ₩5,460 | ₩6,104 | +10.71% | 132.3만 |
|---|
| 2026.01.07 | ₩5,380 | ₩5,876 | ₩5,380 | ₩5,634 | +4.74% | 87.9만 |
|---|
| 2026.01.06 | ₩5,728 | ₩5,755 | ₩5,366 | ₩5,406 | -5.62% | 133.8만 |
|---|
| 2026.01.05 | ₩6,144 | ₩6,225 | ₩5,514 | ₩5,702 | -7.21% | 206.4만 |
|---|
| 2026.01.02 | ₩6,171 | ₩6,439 | ₩5,943 | ₩6,158 | -0.22% | 103.1만 |
|---|
| 2025.12.31 | ₩5,970 | ₩6,533 | ₩5,702 | ₩6,010 | +0.67% | 159.8만 |
|---|
| 2025.12.30 | ₩5,514 | ₩6,413 | ₩5,500 | ₩6,010 | +9.00% | 220.3만 |
|---|
| 2025.12.29 | ₩6,050 | ₩6,197 | ₩5,393 | ₩5,433 | -10.20% | 181.9만 |
|---|
| 2025.12.26 | ₩6,171 | ₩6,292 | ₩5,997 | ₩6,225 | +0.87% | 69.8만 |
|---|
| 2025.12.24 | ₩6,332 | ₩6,372 | ₩5,769 | ₩6,077 | -4.03% | 156.5만 |
|---|
| 2025.12.23 | ₩5,433 | ₩6,451 | ₩5,037 | ₩6,010 | +10.62% | 419.1만 |
|---|
| 2025.12.22 | ₩6,667 | ₩6,909 | ₩5,473 | ₩5,500 | -17.51% | 396.5만 |
|---|
| 2025.12.19 | ₩7,700 | ₩8,264 | ₩6,506 | ₩6,721 | -12.72% | 522.9만 |
|---|
| 2025.12.18 | ₩15,683 | ₩15,937 | ₩6,775 | ₩6,788 | -56.72% | 1278.2만 |
|---|
| 2025.12.17 | ₩14,422 | ₩15,186 | ₩13,321 | ₩13,737 | -4.74% | 434만 |
|---|
| 2025.12.16 | ₩8,747 | ₩13,323 | ₩8,747 | ₩12,745 | +45.71% | 544.8만 |
|---|
| 2025.12.15 | ₩11,108 | ₩11,940 | ₩8,801 | ₩9,270 | -16.55% | 724만 |
|---|
| 2025.12.12 | ₩8,720 | ₩11,068 | ₩7,674 | ₩10,652 | +22.15% | 1206.5만 |
|---|
| 2025.12.11 | ₩4,897 | ₩5,312 | ₩4,870 | ₩5,125 | +4.66% | 205.8만 |
|---|
| 2025.12.10 | ₩4,937 | ₩5,259 | ₩4,789 | ₩4,923 | -0.27% | 54.3만 |
|---|
| 2025.12.09 | ₩4,709 | ₩5,300 | ₩4,702 | ₩5,219 | +10.83% | 69.3만 |
|---|
| 2025.12.08 | ₩5,487 | ₩5,594 | ₩4,622 | ₩4,749 | -13.45% | 87.7만 |
|---|
| 2025.12.05 | ₩5,541 | ₩5,943 | ₩5,393 | ₩5,487 | -0.97% | 64.3만 |
|---|
| 2025.12.04 | ₩5,098 | ₩5,816 | ₩4,964 | ₩5,715 | +12.11% | 104.1만 |
|---|
| 2025.12.03 | ₩4,964 | ₩5,554 | ₩4,863 | ₩5,071 | +2.16% | 169.9만 |
|---|
| 2025.12.02 | ₩5,554 | ₩5,675 | ₩4,846 | ₩5,004 | -9.90% | 81.1만 |
|---|
| 2025.12.01 | ₩4,400 | ₩5,514 | ₩4,333 | ₩5,514 | +25.30% | 115.2만 |
|---|
| 2025.11.28 | ₩4,548 | ₩4,722 | ₩4,454 | ₩4,521 | -0.59% | 30.6만 |
|---|
| 2025.11.26 | ₩4,226 | ₩4,628 | ₩4,145 | ₩4,534 | +7.30% | 61.6만 |
|---|
| 2025.11.25 | ₩4,387 | ₩4,440 | ₩3,971 | ₩4,159 | -5.20% | 77.3만 |
|---|
| 2025.11.24 | ₩4,226 | ₩5,031 | ₩4,018 | ₩4,387 | +3.81% | 226.6만 |
|---|
| 2025.11.21 | ₩3,729 | ₩4,414 | ₩3,446 | ₩4,333 | +16.19% | 108.5만 |
|---|
| 2025.11.20 | ₩3,582 | ₩3,870 | ₩3,421 | ₩3,501 | -2.25% | 117.9만 |
|---|
| 2025.11.19 | ₩3,917 | ₩4,123 | ₩3,434 | ₩3,515 | -10.27% | 138.4만 |
|---|
| 2025.11.18 | ₩3,890 | ₩4,174 | ₩3,662 | ₩3,877 | -0.34% | 104.3만 |
|---|
| 2025.11.17 | ₩4,440 | ₩4,776 | ₩3,877 | ₩4,092 | -7.85% | 199.1만 |
|---|
| 2025.11.14 | ₩6,292 | ₩6,332 | ₩3,904 | ₩4,440 | -29.42% | 307.6만 |
|---|
| 2025.11.13 | ₩7,472 | ₩7,553 | ₩6,493 | ₩6,547 | -12.39% | 60.9만 |
|---|
| 2025.11.12 | ₩8,116 | ₩8,250 | ₩7,479 | ₩7,660 | -5.62% | 66.3만 |
|---|
| 2025.11.11 | ₩8,546 | ₩8,787 | ₩7,895 | ₩8,143 | -4.71% | 71만 |
|---|
| 2025.11.10 | ₩7,808 | ₩9,122 | ₩7,620 | ₩8,988 | +15.12% | 143만 |
|---|
| 2025.11.07 | ₩6,439 | ₩7,486 | ₩5,970 | ₩7,472 | +16.04% | 107.1만 |
|---|
| 2025.11.06 | ₩7,620 | ₩7,700 | ₩6,332 | ₩6,413 | -15.85% | 81.4만 |
|---|
| 2025.11.05 | ₩7,486 | ₩8,022 | ₩7,258 | ₩7,754 | +3.58% | 43.6만 |
|---|
| 2025.11.04 | ₩7,580 | ₩7,821 | ₩7,258 | ₩7,285 | -3.89% | 60.7만 |
|---|
| 2025.11.03 | ₩8,546 | ₩8,799 | ₩7,915 | ₩8,009 | -6.28% | 37.1만 |
|---|
| 2025.10.31 | ₩7,808 | ₩8,505 | ₩7,647 | ₩8,505 | +8.93% | 47.7만 |
|---|
| 2025.10.30 | ₩8,371 | ₩8,452 | ₩7,566 | ₩7,848 | -6.25% | 50.3만 |
|---|
| 2025.10.29 | ₩8,331 | ₩9,109 | ₩7,955 | ₩8,479 | +1.77% | 70.4만 |
|---|
| 2025.10.28 | ₩8,854 | ₩9,002 | ₩8,089 | ₩8,358 | -5.61% | 58.8만 |
|---|
| 2025.10.27 | ₩9,471 | ₩9,528 | ₩8,760 | ₩8,908 | -5.95% | 48.5만 |
|---|
| 2025.10.24 | ₩9,565 | ₩10,021 | ₩9,084 | ₩9,525 | -0.42% | 53.4만 |
|---|
| 2025.10.23 | ₩8,385 | ₩9,981 | ₩8,260 | ₩9,431 | +12.48% | 130.5만 |
|---|
| 2025.10.22 | ₩9,216 | ₩9,247 | ₩8,049 | ₩8,344 | -9.46% | 115.5만 |
|---|
| 2025.10.21 | ₩10,531 | ₩10,543 | ₩9,230 | ₩9,324 | -11.46% | 78.4만 |
|---|
| 2025.10.20 | ₩10,330 | ₩10,637 | ₩9,914 | ₩10,545 | +2.08% | 63.6만 |
|---|
| 2025.10.17 | ₩10,913 | ₩10,913 | ₩9,740 | ₩9,901 | -9.28% | 138.7만 |
|---|
| 2025.10.16 | ₩12,852 | ₩13,979 | ₩10,893 | ₩10,907 | -15.14% | 161.8만 |
|---|
| 2025.10.15 | ₩11,806 | ₩14,033 | ₩10,705 | ₩12,879 | +9.09% | 422.9만 |
|---|
| 2025.10.14 | ₩11,376 | ₩12,040 | ₩10,840 | ₩11,497 | +1.06% | 89.2만 |
|---|
| 2025.10.13 | ₩11,148 | ₩12,195 | ₩10,746 | ₩12,195 | +9.39% | 100.3만 |
|---|
| 2025.10.10 | ₩12,758 | ₩12,852 | ₩10,249 | ₩10,545 | -17.35% | 152.1만 |
|---|