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 | ₩2,910 | ₩2,964 | ₩2,786 | ₩2,937 | +0.92% | 196만 |
| 2026.10.08 | ₩3,125 | ₩3,125 | ₩2,776 | ₩2,897 | -7.30% | 267.5만 |
| 2026.10.07 | ₩3,044 | ₩3,185 | ₩3,044 | ₩3,152 | +3.52% | 151.8만 |
| 2026.10.06 | ₩3,111 | ₩3,219 | ₩3,038 | ₩3,111 | 0.00% | 140.7만 |
| 2026.10.05 | ₩3,152 | ₩3,185 | ₩2,977 | ₩3,044 | -3.40% | 173.2만 |
| 2026.10.02 | ₩3,386 | ₩3,420 | ₩2,991 | ₩3,152 | -6.93% | 283만 |
| 2026.10.01 | ₩3,232 | ₩3,393 | ₩3,085 | ₩3,313 | +2.49% | 128.6만 |
| 2026.09.30 | ₩3,621 | ₩3,621 | ₩3,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,179 |
| -12.22% |
| 759.5만 |
| 2026.09.29 | ₩4,238 | ₩4,292 | ₩4,104 | ₩4,198 | -0.95% | 283.1만 |
|---|
| 2026.09.28 | ₩4,292 | ₩4,359 | ₩4,037 | ₩4,184 | -2.50% | 124.7만 |
|---|
| 2026.09.25 | ₩4,265 | ₩4,345 | ₩4,090 | ₩4,238 | -0.63% | 119.9만 |
|---|
| 2026.09.24 | ₩4,479 | ₩4,614 | ₩4,198 | ₩4,238 | -5.39% | 237.1만 |
|---|
| 2026.09.23 | ₩4,520 | ₩4,734 | ₩4,412 | ₩4,640 | +2.67% | 183.3만 |
|---|
| 2026.09.22 | ₩3,997 | ₩4,560 | ₩3,997 | ₩4,560 | +14.09% | 341.7만 |
|---|
| 2026.09.21 | ₩3,916 | ₩4,158 | ₩3,849 | ₩3,983 | +1.71% | 204.1만 |
|---|
| 2026.09.18 | ₩3,916 | ₩4,007 | ₩3,675 | ₩3,889 | -0.68% | 281.8만 |
|---|
| 2026.09.17 | ₩3,916 | ₩4,090 | ₩3,877 | ₩3,983 | +1.71% | 119만 |
|---|
| 2026.09.16 | ₩4,023 | ₩4,037 | ₩3,802 | ₩3,916 | -2.67% | 73.3만 |
|---|
| 2026.09.15 | ₩3,916 | ₩4,050 | ₩3,782 | ₩3,930 | +0.34% | 78.3만 |
|---|
| 2026.09.14 | ₩3,688 | ₩4,144 | ₩3,567 | ₩3,943 | +6.91% | 167.2만 |
|---|
| 2026.09.11 | ₩3,930 | ₩4,023 | ₩3,702 | ₩3,755 | -4.44% | 204만 |
|---|
| 2026.09.10 | ₩4,023 | ₩4,211 | ₩3,849 | ₩3,943 | -2.00% | 209.7만 |
|---|
| 2026.09.09 | ₩4,225 | ₩4,392 | ₩4,023 | ₩4,171 | -1.27% | 172.7만 |
|---|
| 2026.09.08 | ₩4,265 | ₩4,466 | ₩4,023 | ₩4,265 | 0.00% | 138.8만 |
|---|
| 2026.09.04 | ₩3,997 | ₩4,265 | ₩3,883 | ₩4,265 | +6.71% | 195.4만 |
|---|
| 2026.09.03 | ₩4,117 | ₩4,144 | ₩3,916 | ₩4,010 | -2.61% | 109.8만 |
|---|
| 2026.09.02 | ₩4,010 | ₩4,265 | ₩3,916 | ₩4,050 | +1.00% | 122.3만 |
|---|
| 2026.09.01 | ₩3,930 | ₩4,204 | ₩3,862 | ₩3,997 | +1.71% | 165.9만 |
|---|
| 2026.08.31 | ₩4,090 | ₩4,144 | ₩3,903 | ₩4,023 | -1.64% | 147만 |
|---|
| 2026.08.28 | ₩3,876 | ₩4,211 | ₩3,688 | ₩4,090 | +5.54% | 264.5만 |
|---|
| 2026.08.27 | ₩3,903 | ₩3,970 | ₩3,728 | ₩3,795 | -2.75% | 124.9만 |
|---|
| 2026.08.26 | ₩3,876 | ₩4,206 | ₩3,849 | ₩3,849 | -0.69% | 215.4만 |
|---|
| 2026.08.25 | ₩3,916 | ₩4,057 | ₩3,836 | ₩3,956 | +1.03% | 224.1만 |
|---|
| 2026.08.24 | ₩3,983 | ₩4,064 | ₩3,769 | ₩3,943 | -1.01% | 172.2만 |
|---|
| 2026.08.21 | ₩3,795 | ₩4,064 | ₩3,675 | ₩4,050 | +6.71% | 186.7만 |
|---|
| 2026.08.20 | ₩3,702 | ₩3,715 | ₩3,574 | ₩3,715 | +0.36% | 103.1만 |
|---|
| 2026.08.19 | ₩3,420 | ₩3,862 | ₩3,373 | ₩3,755 | +9.80% | 275만 |
|---|
| 2026.08.18 | ₩3,406 | ₩3,567 | ₩3,232 | ₩3,393 | -0.39% | 153.3만 |
|---|
| 2026.08.17 | ₩3,514 | ₩3,661 | ₩3,380 | ₩3,393 | -3.44% | 87.6만 |
|---|
| 2026.08.14 | ₩3,594 | ₩3,594 | ₩3,306 | ₩3,541 | -1.49% | 169.7만 |
|---|
| 2026.08.13 | ₩3,433 | ₩3,702 | ₩3,420 | ₩3,581 | +4.30% | 145.6만 |
|---|
| 2026.08.12 | ₩3,500 | ₩3,567 | ₩3,420 | ₩3,460 | -1.15% | 105.4만 |
|---|
| 2026.08.11 | ₩3,272 | ₩3,594 | ₩3,219 | ₩3,541 | +8.20% | 193.5만 |
|---|
| 2026.08.10 | ₩3,165 | ₩3,392 | ₩3,091 | ₩3,219 | +1.69% | 180.1만 |
|---|
| 2026.08.07 | ₩3,085 | ₩3,272 | ₩3,085 | ₩3,165 | +2.61% | 112.9만 |
|---|
| 2026.08.06 | ₩2,763 | ₩3,192 | ₩2,736 | ₩3,138 | +13.59% | 184.8만 |
|---|
| 2026.08.05 | ₩3,165 | ₩3,204 | ₩2,749 | ₩2,763 | -12.71% | 206.8만 |
|---|
| 2026.08.04 | ₩2,991 | ₩3,286 | ₩2,991 | ₩3,205 | +7.17% | 100.8만 |
|---|
| 2026.08.03 | ₩2,977 | ₩3,069 | ₩2,897 | ₩3,018 | +1.35% | 76.3만 |
|---|
| 2026.07.31 | ₩3,004 | ₩3,152 | ₩2,924 | ₩3,031 | +0.89% | 133.6만 |
|---|
| 2026.07.30 | ₩2,857 | ₩3,085 | ₩2,749 | ₩3,018 | +5.63% | 277.8만 |
|---|
| 2026.07.29 | ₩2,816 | ₩2,937 | ₩2,682 | ₩2,763 | -1.90% | 157.7만 |
|---|
| 2026.07.28 | ₩3,018 | ₩3,098 | ₩2,816 | ₩2,843 | -5.78% | 215.5만 |
|---|
| 2026.07.27 | ₩3,098 | ₩3,272 | ₩3,018 | ₩3,018 | -2.60% | 148.2만 |
|---|
| 2026.07.24 | ₩3,232 | ₩3,259 | ₩2,977 | ₩3,071 | -4.98% | 135.2만 |
|---|
| 2026.07.23 | ₩3,246 | ₩3,339 | ₩3,058 | ₩3,098 | -4.55% | 173.4만 |
|---|
| 2026.07.22 | ₩3,313 | ₩3,400 | ₩3,232 | ₩3,259 | -1.62% | 83.7만 |
|---|
| 2026.07.21 | ₩3,313 | ₩3,561 | ₩3,259 | ₩3,366 | +1.62% | 176만 |
|---|
| 2026.07.20 | ₩3,447 | ₩3,447 | ₩3,246 | ₩3,380 | -1.95% | 80.3만 |
|---|
| 2026.07.17 | ₩3,219 | ₩3,433 | ₩3,152 | ₩3,380 | +5.00% | 136.2만 |
|---|
| 2026.07.16 | ₩3,514 | ₩3,514 | ₩3,219 | ₩3,272 | -6.87% | 254.4만 |
|---|
| 2026.07.15 | ₩3,769 | ₩3,837 | ₩3,487 | ₩3,567 | -5.34% | 180.1만 |
|---|
| 2026.07.14 | ₩3,782 | ₩3,903 | ₩3,621 | ₩3,755 | -0.71% | 145.6만 |
|---|
| 2026.07.13 | ₩3,474 | ₩3,862 | ₩3,420 | ₩3,782 | +8.88% | 251.4만 |
|---|
| 2026.07.10 | ₩3,420 | ₩3,588 | ₩3,366 | ₩3,460 | +1.18% | 150.6만 |
|---|
| 2026.07.09 | ₩3,661 | ₩3,782 | ₩3,393 | ₩3,460 | -5.49% | 145만 |
|---|
| 2026.07.08 | ₩3,500 | ₩3,769 | ₩3,460 | ₩3,688 | +5.36% | 151.3만 |
|---|
| 2026.07.07 | ₩3,634 | ₩3,728 | ₩3,461 | ₩3,594 | -1.11% | 223만 |
|---|
| 2026.07.06 | ₩4,184 | ₩4,198 | ₩3,554 | ₩3,581 | -14.42% | 367.5만 |
|---|
| 2026.07.02 | ₩4,077 | ₩4,325 | ₩3,997 | ₩4,184 | +2.63% | 145.4만 |
|---|
| 2026.07.01 | ₩4,453 | ₩4,453 | ₩4,023 | ₩4,023 | -9.64% | 167.9만 |
|---|
| 2026.06.30 | ₩4,131 | ₩4,587 | ₩3,970 | ₩4,493 | +8.77% | 198.5만 |
|---|
| 2026.06.29 | ₩3,903 | ₩4,149 | ₩3,797 | ₩4,104 | +5.15% | 147.9만 |
|---|
| 2026.06.26 | ₩3,728 | ₩4,050 | ₩3,688 | ₩3,889 | +4.32% | 165.8만 |
|---|
| 2026.06.25 | ₩3,594 | ₩3,909 | ₩3,373 | ₩3,849 | +7.09% | 418.2만 |
|---|
| 2026.06.24 | ₩3,567 | ₩3,688 | ₩3,366 | ₩3,514 | -1.50% | 282.1만 |
|---|
| 2026.06.23 | ₩3,836 | ₩3,836 | ₩3,541 | ₩3,594 | -6.29% | 240.6만 |
|---|
| 2026.06.22 | ₩4,345 | ₩4,424 | ₩3,907 | ₩3,930 | -9.57% | 270.2만 |
|---|
| 2026.06.18 | ₩4,158 | ₩4,567 | ₩3,903 | ₩4,412 | +6.13% | 396.6만 |
|---|
| 2026.06.17 | ₩4,158 | ₩4,332 | ₩3,997 | ₩4,064 | -2.26% | 284.9만 |
|---|
| 2026.06.16 | ₩4,345 | ₩4,439 | ₩4,023 | ₩4,158 | -4.32% | 307.7만 |
|---|
| 2026.06.15 | ₩4,654 | ₩4,774 | ₩4,231 | ₩4,372 | -6.05% | 443.5만 |
|---|
| 2026.06.12 | ₩5,096 | ₩5,197 | ₩4,526 | ₩4,587 | -10.00% | 200.2만 |
|---|
| 2026.06.11 | ₩5,150 | ₩5,243 | ₩4,674 | ₩4,949 | -3.91% | 504.7만 |
|---|
| 2026.06.10 | ₩5,351 | ₩5,666 | ₩5,116 | ₩5,150 | -3.76% | 204.4만 |
|---|
| 2026.06.09 | ₩6,049 | ₩6,384 | ₩5,338 | ₩5,418 | -10.42% | 372.1만 |
|---|
| 2026.06.08 | ₩5,660 | ₩5,995 | ₩5,324 | ₩5,981 | +5.69% | 306.4만 |
|---|
| 2026.06.05 | ₩5,257 | ₩5,700 | ₩5,029 | ₩5,405 | +2.81% | 561.5만 |
|---|
| 2026.06.04 | ₩4,117 | ₩4,882 | ₩4,104 | ₩4,721 | +14.66% | 305.3만 |
|---|
| 2026.06.03 | ₩4,587 | ₩4,587 | ₩3,976 | ₩4,104 | -10.53% | 305.6만 |
|---|
| 2026.06.02 | ₩4,801 | ₩4,868 | ₩4,466 | ₩4,654 | -3.07% | 185.4만 |
|---|
| 2026.06.01 | ₩4,533 | ₩4,929 | ₩4,411 | ₩4,855 | +7.10% | 200.2만 |
|---|
| 2026.05.29 | ₩4,801 | ₩4,868 | ₩4,453 | ₩4,493 | -6.42% | 237만 |
|---|
| 2026.05.28 | ₩4,037 | ₩4,882 | ₩4,010 | ₩4,801 | +18.94% | 368.1만 |
|---|
| 2026.05.27 | ₩4,117 | ₩4,151 | ₩3,809 | ₩4,090 | -0.65% | 236.2만 |
|---|
| 2026.05.26 | ₩3,795 | ₩4,184 | ₩3,661 | ₩4,144 | +9.19% | 254.1만 |
|---|
| 2026.05.22 | ₩3,889 | ₩3,943 | ₩3,621 | ₩3,688 | -5.17% | 196만 |
|---|
| 2026.05.21 | ₩3,849 | ₩3,983 | ₩3,661 | ₩3,903 | +1.39% | 195.4만 |
|---|
| 2026.05.20 | ₩3,688 | ₩3,930 | ₩3,567 | ₩3,876 | +5.09% | 194.3만 |
|---|
| 2026.05.19 | ₩3,916 | ₩4,017 | ₩3,541 | ₩3,634 | -7.19% | 247만 |
|---|
| 2026.05.18 | ₩3,728 | ₩4,097 | ₩3,554 | ₩4,077 | +9.35% | 296.9만 |
|---|
| 2026.05.15 | ₩4,372 | ₩4,419 | ₩3,648 | ₩3,675 | -15.95% | 468.8만 |
|---|
| 2026.05.14 | ₩4,707 | ₩4,761 | ₩4,386 | ₩4,493 | -4.56% | 136만 |
|---|
| 2026.05.13 | ₩4,479 | ₩4,774 | ₩4,305 | ₩4,560 | +1.80% | 171.1만 |
|---|
| 2026.05.12 | ₩4,721 | ₩4,848 | ₩4,439 | ₩4,533 | -3.98% | 258.3만 |
|---|
| 2026.05.11 | ₩4,681 | ₩5,083 | ₩4,573 | ₩4,882 | +4.30% | 175.6만 |
|---|
| 2026.05.08 | ₩5,311 | ₩5,324 | ₩4,761 | ₩4,842 | -8.84% | 234.6만 |
|---|
| 2026.05.07 | ₩5,311 | ₩5,418 | ₩4,962 | ₩5,230 | -1.52% | 175.6만 |
|---|
| 2026.05.06 | ₩5,043 | ₩5,472 | ₩4,855 | ₩5,311 | +5.32% | 254.1만 |
|---|
| 2026.05.05 | ₩4,560 | ₩5,029 | ₩4,560 | ₩4,895 | +7.35% | 204.5만 |
|---|
| 2026.05.04 | ₩4,774 | ₩4,922 | ₩4,459 | ₩4,493 | -5.90% | 182만 |
|---|
| 2026.05.01 | ₩5,110 | ₩5,284 | ₩4,748 | ₩4,895 | -4.20% | 267.8만 |
|---|
| 2026.04.30 | ₩4,614 | ₩5,190 | ₩4,587 | ₩5,070 | +9.88% | 426.4만 |
|---|
| 2026.04.29 | ₩4,667 | ₩4,902 | ₩4,439 | ₩4,600 | -1.44% | 371.2만 |
|---|
| 2026.04.28 | ₩5,016 | ₩5,157 | ₩4,667 | ₩4,815 | -4.01% | 331.6만 |
|---|
| 2026.04.27 | ₩4,231 | ₩5,224 | ₩4,231 | ₩5,177 | +22.35% | 523.5만 |
|---|
| 2026.04.24 | ₩3,648 | ₩4,493 | ₩3,641 | ₩4,305 | +18.01% | 553만 |
|---|
| 2026.04.23 | ₩6,505 | ₩6,511 | ₩3,460 | ₩3,554 | -45.36% | 1593.2만 |
|---|
| 2026.04.22 | ₩4,077 | ₩6,813 | ₩4,077 | ₩5,458 | +33.88% | 1690.1만 |
|---|
| 2026.04.21 | ₩4,171 | ₩4,265 | ₩3,795 | ₩3,983 | -4.50% | 516만 |
|---|
| 2026.04.20 | ₩3,735 | ₩4,349 | ₩3,541 | ₩4,158 | +11.31% | 743만 |
|---|
| 2026.04.17 | ₩3,608 | ₩3,715 | ₩3,460 | ₩3,541 | -1.86% | 171.8만 |
|---|
| 2026.04.16 | ₩3,702 | ₩3,702 | ₩3,440 | ₩3,500 | -5.43% | 142.8만 |
|---|
| 2026.04.15 | ₩3,286 | ₩3,742 | ₩3,232 | ₩3,728 | +13.47% | 133.6만 |
|---|
| 2026.04.14 | ₩3,299 | ₩3,406 | ₩3,165 | ₩3,272 | -0.81% | 133.5만 |
|---|
| 2026.04.13 | ₩3,125 | ₩3,346 | ₩3,085 | ₩3,286 | +5.15% | 101만 |
|---|
| 2026.04.10 | ₩3,299 | ₩3,433 | ₩3,138 | ₩3,179 | -3.66% | 71.5만 |
|---|
| 2026.04.09 | ₩3,272 | ₩3,527 | ₩3,165 | ₩3,326 | +1.64% | 131.8만 |
|---|
| 2026.04.08 | ₩3,339 | ₩3,433 | ₩3,192 | ₩3,339 | 0.00% | 133.5만 |
|---|
| 2026.04.07 | ₩3,581 | ₩3,594 | ₩2,991 | ₩3,058 | -14.61% | 420.6만 |
|---|
| 2026.04.06 | ₩3,339 | ₩3,702 | ₩3,272 | ₩3,688 | +10.44% | 285.3만 |
|---|
| 2026.04.02 | ₩2,870 | ₩3,433 | ₩2,816 | ₩3,313 | +15.42% | 303.1만 |
|---|
| 2026.04.01 | ₩2,897 | ₩3,152 | ₩2,763 | ₩3,098 | +6.94% | 195.6만 |
|---|
| 2026.03.31 | ₩2,374 | ₩2,997 | ₩2,374 | ₩2,883 | +21.47% | 360.4만 |
|---|
| 2026.03.30 | ₩2,655 | ₩2,716 | ₩2,220 | ₩2,307 | -13.13% | 358.1만 |
|---|
| 2026.03.27 | ₩3,004 | ₩3,132 | ₩2,548 | ₩2,575 | -14.29% | 336.8만 |
|---|
| 2026.03.26 | ₩3,232 | ₩3,299 | ₩2,951 | ₩2,977 | -7.88% | 216.9만 |
|---|
| 2026.03.25 | ₩3,420 | ₩3,561 | ₩3,299 | ₩3,313 | -3.14% | 114.2만 |
|---|
| 2026.03.24 | ₩3,393 | ₩3,433 | ₩3,313 | ₩3,380 | -0.40% | 116.3만 |
|---|
| 2026.03.23 | ₩3,179 | ₩3,621 | ₩3,031 | ₩3,474 | +9.28% | 299.1만 |
|---|
| 2026.03.20 | ₩3,420 | ₩3,487 | ₩2,964 | ₩3,058 | -10.59% | 224.6만 |
|---|
| 2026.03.19 | ₩3,366 | ₩3,594 | ₩3,301 | ₩3,474 | +3.19% | 232.4만 |
|---|
| 2026.03.18 | ₩3,487 | ₩3,527 | ₩3,380 | ₩3,420 | -1.92% | 94.1만 |
|---|
| 2026.03.17 | ₩3,447 | ₩3,648 | ₩3,420 | ₩3,527 | +2.33% | 96.7만 |
|---|
| 2026.03.16 | ₩3,487 | ₩3,567 | ₩3,366 | ₩3,487 | 0.00% | 86.6만 |
|---|
| 2026.03.13 | ₩3,433 | ₩3,581 | ₩3,380 | ₩3,514 | +2.34% | 196.9만 |
|---|
| 2026.03.12 | ₩3,527 | ₩3,554 | ₩3,353 | ₩3,353 | -4.94% | 194.7만 |
|---|
| 2026.03.11 | ₩3,420 | ₩3,621 | ₩3,353 | ₩3,554 | +3.92% | 178.7만 |
|---|
| 2026.03.10 | ₩3,608 | ₩3,732 | ₩3,353 | ₩3,406 | -5.58% | 163.7만 |
|---|
| 2026.03.09 | ₩3,728 | ₩3,809 | ₩3,487 | ₩3,527 | -5.40% | 191.7만 |
|---|
| 2026.03.06 | ₩3,232 | ₩4,117 | ₩3,219 | ₩3,889 | +20.33% | 267.5만 |
|---|
| 2026.03.05 | ₩3,581 | ₩3,782 | ₩3,219 | ₩3,313 | -7.49% | 178.1만 |
|---|
| 2026.03.04 | ₩3,393 | ₩3,742 | ₩3,393 | ₩3,634 | +7.11% | 112.8만 |
|---|
| 2026.03.03 | ₩3,246 | ₩3,474 | ₩3,058 | ₩3,474 | +7.02% | 174.7만 |
|---|
| 2026.03.02 | ₩3,460 | ₩3,527 | ₩3,299 | ₩3,326 | -3.88% | 259.8만 |
|---|
| 2026.02.27 | ₩3,809 | ₩3,809 | ₩3,554 | ₩3,688 | -3.17% | 194.4만 |
|---|
| 2026.02.26 | ₩3,930 | ₩3,943 | ₩3,702 | ₩3,916 | -0.34% | 171.4만 |
|---|
| 2026.02.25 | ₩3,822 | ₩4,238 | ₩3,702 | ₩3,970 | +3.86% | 160.8만 |
|---|
| 2026.02.24 | ₩3,447 | ₩4,104 | ₩3,353 | ₩3,876 | +12.45% | 254.1만 |
|---|
| 2026.02.23 | ₩3,594 | ₩3,762 | ₩3,353 | ₩3,366 | -6.34% | 183.6만 |
|---|
| 2026.02.20 | ₩4,318 | ₩4,345 | ₩3,541 | ₩3,554 | -17.70% | 255.1만 |
|---|
| 2026.02.19 | ₩3,688 | ₩4,600 | ₩3,554 | ₩4,399 | +19.27% | 163만 |
|---|
| 2026.02.18 | ₩3,956 | ₩4,010 | ₩3,688 | ₩3,702 | -6.44% | 86.9만 |
|---|
| 2026.02.17 | ₩4,023 | ₩4,023 | ₩3,728 | ₩3,849 | -4.33% | 75.5만 |
|---|
| 2026.02.13 | ₩3,849 | ₩4,077 | ₩3,802 | ₩3,943 | +2.44% | 144.7만 |
|---|
| 2026.02.12 | ₩4,023 | ₩4,112 | ₩3,728 | ₩3,809 | -5.33% | 215.5만 |
|---|
| 2026.02.11 | ₩4,265 | ₩4,345 | ₩4,010 | ₩4,010 | -5.97% | 83.2만 |
|---|
| 2026.02.10 | ₩4,520 | ₩4,707 | ₩4,198 | ₩4,238 | -6.23% | 67.6만 |
|---|
| 2026.02.09 | ₩4,412 | ₩4,654 | ₩4,225 | ₩4,546 | +3.04% | 116.7만 |
|---|
| 2026.02.06 | ₩4,144 | ₩4,573 | ₩4,144 | ₩4,439 | +7.12% | 121.5만 |
|---|
| 2026.02.05 | ₩4,412 | ₩4,667 | ₩4,064 | ₩4,064 | -7.90% | 131.8만 |
|---|
| 2026.02.04 | ₩4,479 | ₩4,815 | ₩4,050 | ₩4,707 | +5.09% | 139.8만 |
|---|
| 2026.02.03 | ₩4,238 | ₩4,560 | ₩4,023 | ₩4,466 | +5.38% | 112.9만 |
|---|
| 2026.02.02 | ₩4,158 | ₩4,359 | ₩4,052 | ₩4,278 | +2.90% | 75.8만 |
|---|
| 2026.01.30 | ₩4,466 | ₩4,707 | ₩4,225 | ₩4,345 | -2.70% | 114.5만 |
|---|
| 2026.01.29 | ₩4,694 | ₩4,694 | ₩3,991 | ₩4,359 | -7.14% | 206.2만 |
|---|
| 2026.01.28 | ₩5,029 | ₩5,311 | ₩4,587 | ₩4,600 | -8.53% | 210.2만 |
|---|
| 2026.01.27 | ₩5,499 | ₩5,513 | ₩4,962 | ₩5,056 | -8.05% | 117.9만 |
|---|
| 2026.01.26 | ₩5,847 | ₩5,926 | ₩5,378 | ₩5,458 | -6.65% | 71.3만 |
|---|
| 2026.01.23 | ₩5,673 | ₩6,089 | ₩5,579 | ₩6,035 | +6.38% | 69만 |
|---|
| 2026.01.22 | ₩5,432 | ₩5,901 | ₩5,418 | ₩5,633 | +3.70% | 83.2만 |
|---|
| 2026.01.21 | ₩5,445 | ₩5,727 | ₩5,302 | ₩5,391 | -0.99% | 112만 |
|---|
| 2026.01.20 | ₩5,646 | ₩5,807 | ₩5,351 | ₩5,432 | -3.80% | 105.9만 |
|---|
| 2026.01.16 | ₩6,370 | ₩6,392 | ₩5,779 | ₩5,981 | -6.11% | 81.1만 |
|---|
| 2026.01.15 | ₩6,411 | ₩6,746 | ₩6,130 | ₩6,317 | -1.46% | 60.9만 |
|---|
| 2026.01.14 | ₩6,089 | ₩6,518 | ₩5,901 | ₩6,411 | +5.29% | 85.3만 |
|---|
| 2026.01.13 | ₩6,625 | ₩6,733 | ₩6,035 | ₩6,075 | -8.30% | 94만 |
|---|
| 2026.01.12 | ₩5,794 | ₩6,907 | ₩5,579 | ₩6,665 | +15.05% | 194.7만 |
|---|
| 2026.01.09 | ₩6,089 | ₩6,136 | ₩5,499 | ₩5,941 | -2.42% | 115.5만 |
|---|
| 2026.01.08 | ₩5,512 | ₩6,156 | ₩5,458 | ₩6,102 | +10.71% | 132.3만 |
|---|
| 2026.01.07 | ₩5,378 | ₩5,874 | ₩5,378 | ₩5,633 | +4.74% | 87.9만 |
|---|
| 2026.01.06 | ₩5,727 | ₩5,753 | ₩5,365 | ₩5,405 | -5.62% | 133.8만 |
|---|
| 2026.01.05 | ₩6,142 | ₩6,223 | ₩5,512 | ₩5,700 | -7.21% | 206.4만 |
|---|
| 2026.01.02 | ₩6,169 | ₩6,437 | ₩5,941 | ₩6,156 | -0.22% | 103.1만 |
|---|
| 2025.12.31 | ₩5,968 | ₩6,531 | ₩5,700 | ₩6,008 | +0.67% | 159.8만 |
|---|
| 2025.12.30 | ₩5,512 | ₩6,411 | ₩5,499 | ₩6,008 | +9.00% | 220.3만 |
|---|
| 2025.12.29 | ₩6,049 | ₩6,195 | ₩5,391 | ₩5,432 | -10.20% | 181.9만 |
|---|
| 2025.12.26 | ₩6,169 | ₩6,290 | ₩5,995 | ₩6,223 | +0.87% | 69.8만 |
|---|
| 2025.12.24 | ₩6,330 | ₩6,370 | ₩5,767 | ₩6,075 | -4.03% | 156.5만 |
|---|
| 2025.12.23 | ₩5,432 | ₩6,450 | ₩5,036 | ₩6,008 | +10.62% | 419.1만 |
|---|
| 2025.12.22 | ₩6,665 | ₩6,907 | ₩5,472 | ₩5,499 | -17.51% | 396.5만 |
|---|
| 2025.12.19 | ₩7,698 | ₩8,261 | ₩6,505 | ₩6,719 | -12.72% | 522.9만 |
|---|
| 2025.12.18 | ₩15,678 | ₩15,933 | ₩6,773 | ₩6,786 | -56.72% | 1278.2만 |
|---|
| 2025.12.17 | ₩14,417 | ₩15,182 | ₩13,318 | ₩13,733 | -4.74% | 434만 |
|---|
| 2025.12.16 | ₩8,744 | ₩13,319 | ₩8,744 | ₩12,741 | +45.71% | 544.8만 |
|---|
| 2025.12.15 | ₩11,105 | ₩11,936 | ₩8,798 | ₩9,267 | -16.55% | 724만 |
|---|
| 2025.12.12 | ₩8,717 | ₩11,064 | ₩7,671 | ₩10,649 | +22.15% | 1206.5만 |
|---|
| 2025.12.11 | ₩4,895 | ₩5,311 | ₩4,868 | ₩5,123 | +4.66% | 205.8만 |
|---|
| 2025.12.10 | ₩4,935 | ₩5,257 | ₩4,788 | ₩4,922 | -0.27% | 54.3만 |
|---|
| 2025.12.09 | ₩4,707 | ₩5,299 | ₩4,701 | ₩5,217 | +10.83% | 69.3만 |
|---|
| 2025.12.08 | ₩5,485 | ₩5,593 | ₩4,620 | ₩4,748 | -13.45% | 87.7만 |
|---|
| 2025.12.05 | ₩5,539 | ₩5,941 | ₩5,391 | ₩5,485 | -0.97% | 64.3만 |
|---|
| 2025.12.04 | ₩5,096 | ₩5,814 | ₩4,962 | ₩5,713 | +12.11% | 104.1만 |
|---|
| 2025.12.03 | ₩4,962 | ₩5,552 | ₩4,862 | ₩5,070 | +2.16% | 169.9만 |
|---|
| 2025.12.02 | ₩5,552 | ₩5,673 | ₩4,844 | ₩5,002 | -9.90% | 81.1만 |
|---|
| 2025.12.01 | ₩4,399 | ₩5,512 | ₩4,332 | ₩5,512 | +25.30% | 115.2만 |
|---|
| 2025.11.28 | ₩4,546 | ₩4,721 | ₩4,453 | ₩4,520 | -0.59% | 30.6만 |
|---|
| 2025.11.26 | ₩4,225 | ₩4,627 | ₩4,144 | ₩4,533 | +7.30% | 61.6만 |
|---|
| 2025.11.25 | ₩4,386 | ₩4,439 | ₩3,970 | ₩4,158 | -5.20% | 77.3만 |
|---|
| 2025.11.24 | ₩4,225 | ₩5,029 | ₩4,017 | ₩4,386 | +3.81% | 226.6만 |
|---|
| 2025.11.21 | ₩3,728 | ₩4,412 | ₩3,445 | ₩4,332 | +16.19% | 108.5만 |
|---|
| 2025.11.20 | ₩3,581 | ₩3,869 | ₩3,420 | ₩3,500 | -2.25% | 117.9만 |
|---|
| 2025.11.19 | ₩3,916 | ₩4,121 | ₩3,433 | ₩3,514 | -10.27% | 138.4만 |
|---|
| 2025.11.18 | ₩3,889 | ₩4,172 | ₩3,661 | ₩3,876 | -0.34% | 104.3만 |
|---|
| 2025.11.17 | ₩4,439 | ₩4,774 | ₩3,876 | ₩4,090 | -7.85% | 199.1만 |
|---|
| 2025.11.14 | ₩6,290 | ₩6,330 | ₩3,903 | ₩4,439 | -29.42% | 307.6만 |
|---|
| 2025.11.13 | ₩7,470 | ₩7,551 | ₩6,491 | ₩6,545 | -12.39% | 60.9만 |
|---|
| 2025.11.12 | ₩8,114 | ₩8,248 | ₩7,477 | ₩7,658 | -5.62% | 66.3만 |
|---|
| 2025.11.11 | ₩8,543 | ₩8,784 | ₩7,893 | ₩8,141 | -4.71% | 71만 |
|---|
| 2025.11.10 | ₩7,805 | ₩9,120 | ₩7,618 | ₩8,986 | +15.12% | 143만 |
|---|
| 2025.11.07 | ₩6,437 | ₩7,484 | ₩5,968 | ₩7,470 | +16.04% | 107.1만 |
|---|
| 2025.11.06 | ₩7,618 | ₩7,698 | ₩6,330 | ₩6,411 | -15.85% | 81.4만 |
|---|
| 2025.11.05 | ₩7,484 | ₩8,020 | ₩7,256 | ₩7,752 | +3.58% | 43.6만 |
|---|
| 2025.11.04 | ₩7,577 | ₩7,819 | ₩7,256 | ₩7,282 | -3.89% | 60.7만 |
|---|
| 2025.11.03 | ₩8,543 | ₩8,797 | ₩7,913 | ₩8,007 | -6.28% | 37.1만 |
|---|
| 2025.10.31 | ₩7,805 | ₩8,503 | ₩7,644 | ₩8,503 | +8.93% | 47.7만 |
|---|
| 2025.10.30 | ₩8,369 | ₩8,449 | ₩7,564 | ₩7,846 | -6.25% | 50.3만 |
|---|
| 2025.10.29 | ₩8,328 | ₩9,106 | ₩7,953 | ₩8,476 | +1.77% | 70.4만 |
|---|
| 2025.10.28 | ₩8,852 | ₩8,999 | ₩8,087 | ₩8,355 | -5.61% | 58.8만 |
|---|
| 2025.10.27 | ₩9,468 | ₩9,525 | ₩8,758 | ₩8,905 | -5.95% | 48.5만 |
|---|
| 2025.10.24 | ₩9,562 | ₩10,018 | ₩9,081 | ₩9,522 | -0.42% | 53.4만 |
|---|
| 2025.10.23 | ₩8,382 | ₩9,978 | ₩8,257 | ₩9,428 | +12.48% | 130.5만 |
|---|
| 2025.10.22 | ₩9,214 | ₩9,244 | ₩8,047 | ₩8,342 | -9.46% | 115.5만 |
|---|
| 2025.10.21 | ₩10,528 | ₩10,540 | ₩9,227 | ₩9,321 | -11.46% | 78.4만 |
|---|
| 2025.10.20 | ₩10,327 | ₩10,634 | ₩9,911 | ₩10,541 | +2.08% | 63.6만 |
|---|
| 2025.10.17 | ₩10,910 | ₩10,910 | ₩9,737 | ₩9,898 | -9.28% | 138.7만 |
|---|
| 2025.10.16 | ₩12,848 | ₩13,975 | ₩10,890 | ₩10,903 | -15.14% | 161.8만 |
|---|
| 2025.10.15 | ₩11,802 | ₩14,028 | ₩10,702 | ₩12,875 | +9.09% | 422.9만 |
|---|
| 2025.10.14 | ₩11,373 | ₩12,037 | ₩10,836 | ₩11,494 | +1.06% | 89.2만 |
|---|
| 2025.10.13 | ₩11,145 | ₩12,191 | ₩10,743 | ₩12,191 | +9.39% | 100.3만 |
|---|
| 2025.10.10 | ₩12,754 | ₩12,848 | ₩10,246 | ₩10,541 | -17.35% | 152.1만 |
|---|