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 | ₩2,908 | ₩2,961 | ₩2,783 | ₩2,935 | +0.92% | 196만 |
| 2026.10.08 | ₩3,122 | ₩3,122 | ₩2,774 | ₩2,894 | -7.30% | 267.5만 |
| 2026.10.07 | ₩3,042 | ₩3,183 | ₩3,042 | ₩3,149 | +3.52% | 151.8만 |
| 2026.10.06 | ₩3,109 | ₩3,216 | ₩3,035 | ₩3,109 | 0.00% | 140.7만 |
| 2026.10.05 | ₩3,149 | ₩3,183 | ₩2,975 | ₩3,042 | -3.40% | 173.2만 |
| 2026.10.02 | ₩3,384 | ₩3,417 | ₩2,988 | ₩3,149 | -6.93% | 283만 |
| 2026.10.01 | ₩3,229 | ₩3,390 | ₩3,082 | ₩3,310 | +2.49% | 128.6만 |
| 2026.09.30 | ₩3,618 | ₩3,618 | ₩3,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,176 |
| -12.22% |
| 759.5만 |
| 2026.09.29 | ₩4,234 | ₩4,288 | ₩4,100 | ₩4,194 | -0.95% | 283.1만 |
|---|
| 2026.09.28 | ₩4,288 | ₩4,355 | ₩4,033 | ₩4,181 | -2.50% | 124.7만 |
|---|
| 2026.09.25 | ₩4,261 | ₩4,342 | ₩4,087 | ₩4,234 | -0.63% | 119.9만 |
|---|
| 2026.09.24 | ₩4,476 | ₩4,610 | ₩4,194 | ₩4,234 | -5.39% | 237.1만 |
|---|
| 2026.09.23 | ₩4,516 | ₩4,730 | ₩4,409 | ₩4,636 | +2.67% | 183.3만 |
|---|
| 2026.09.22 | ₩3,993 | ₩4,556 | ₩3,993 | ₩4,556 | +14.09% | 341.7만 |
|---|
| 2026.09.21 | ₩3,913 | ₩4,154 | ₩3,846 | ₩3,980 | +1.71% | 204.1만 |
|---|
| 2026.09.18 | ₩3,913 | ₩4,004 | ₩3,672 | ₩3,886 | -0.68% | 281.8만 |
|---|
| 2026.09.17 | ₩3,913 | ₩4,087 | ₩3,874 | ₩3,980 | +1.71% | 119만 |
|---|
| 2026.09.16 | ₩4,020 | ₩4,033 | ₩3,799 | ₩3,913 | -2.67% | 73.3만 |
|---|
| 2026.09.15 | ₩3,913 | ₩4,047 | ₩3,779 | ₩3,926 | +0.34% | 78.3만 |
|---|
| 2026.09.14 | ₩3,685 | ₩4,141 | ₩3,564 | ₩3,940 | +6.91% | 167.2만 |
|---|
| 2026.09.11 | ₩3,926 | ₩4,020 | ₩3,698 | ₩3,752 | -4.44% | 204만 |
|---|
| 2026.09.10 | ₩4,020 | ₩4,208 | ₩3,846 | ₩3,940 | -2.00% | 209.7만 |
|---|
| 2026.09.09 | ₩4,221 | ₩4,389 | ₩4,020 | ₩4,167 | -1.27% | 172.7만 |
|---|
| 2026.09.08 | ₩4,261 | ₩4,462 | ₩4,020 | ₩4,261 | 0.00% | 138.8만 |
|---|
| 2026.09.04 | ₩3,993 | ₩4,261 | ₩3,879 | ₩4,261 | +6.71% | 195.4만 |
|---|
| 2026.09.03 | ₩4,114 | ₩4,141 | ₩3,913 | ₩4,007 | -2.61% | 109.8만 |
|---|
| 2026.09.02 | ₩4,007 | ₩4,261 | ₩3,913 | ₩4,047 | +1.00% | 122.3만 |
|---|
| 2026.09.01 | ₩3,926 | ₩4,201 | ₩3,859 | ₩3,993 | +1.71% | 165.9만 |
|---|
| 2026.08.31 | ₩4,087 | ₩4,141 | ₩3,899 | ₩4,020 | -1.64% | 147만 |
|---|
| 2026.08.28 | ₩3,873 | ₩4,208 | ₩3,685 | ₩4,087 | +5.54% | 264.5만 |
|---|
| 2026.08.27 | ₩3,899 | ₩3,966 | ₩3,725 | ₩3,792 | -2.75% | 124.9만 |
|---|
| 2026.08.26 | ₩3,873 | ₩4,202 | ₩3,846 | ₩3,846 | -0.69% | 215.4만 |
|---|
| 2026.08.25 | ₩3,913 | ₩4,054 | ₩3,832 | ₩3,953 | +1.03% | 224.1만 |
|---|
| 2026.08.24 | ₩3,980 | ₩4,060 | ₩3,765 | ₩3,940 | -1.01% | 172.2만 |
|---|
| 2026.08.21 | ₩3,792 | ₩4,060 | ₩3,672 | ₩4,047 | +6.71% | 186.7만 |
|---|
| 2026.08.20 | ₩3,698 | ₩3,712 | ₩3,571 | ₩3,712 | +0.36% | 103.1만 |
|---|
| 2026.08.19 | ₩3,417 | ₩3,859 | ₩3,370 | ₩3,752 | +9.80% | 275만 |
|---|
| 2026.08.18 | ₩3,404 | ₩3,564 | ₩3,229 | ₩3,390 | -0.39% | 153.3만 |
|---|
| 2026.08.17 | ₩3,511 | ₩3,658 | ₩3,377 | ₩3,390 | -3.44% | 87.6만 |
|---|
| 2026.08.14 | ₩3,591 | ₩3,591 | ₩3,303 | ₩3,538 | -1.49% | 169.7만 |
|---|
| 2026.08.13 | ₩3,430 | ₩3,698 | ₩3,417 | ₩3,578 | +4.30% | 145.6만 |
|---|
| 2026.08.12 | ₩3,497 | ₩3,564 | ₩3,417 | ₩3,457 | -1.15% | 105.4만 |
|---|
| 2026.08.11 | ₩3,270 | ₩3,591 | ₩3,216 | ₩3,538 | +8.20% | 193.5만 |
|---|
| 2026.08.10 | ₩3,162 | ₩3,389 | ₩3,089 | ₩3,216 | +1.69% | 180.1만 |
|---|
| 2026.08.07 | ₩3,082 | ₩3,270 | ₩3,082 | ₩3,162 | +2.61% | 112.9만 |
|---|
| 2026.08.06 | ₩2,760 | ₩3,189 | ₩2,734 | ₩3,136 | +13.59% | 184.8만 |
|---|
| 2026.08.05 | ₩3,162 | ₩3,201 | ₩2,747 | ₩2,760 | -12.71% | 206.8만 |
|---|
| 2026.08.04 | ₩2,988 | ₩3,283 | ₩2,988 | ₩3,203 | +7.17% | 100.8만 |
|---|
| 2026.08.03 | ₩2,975 | ₩3,066 | ₩2,894 | ₩3,015 | +1.35% | 76.3만 |
|---|
| 2026.07.31 | ₩3,002 | ₩3,149 | ₩2,921 | ₩3,028 | +0.89% | 133.6만 |
|---|
| 2026.07.30 | ₩2,854 | ₩3,082 | ₩2,747 | ₩3,015 | +5.63% | 277.8만 |
|---|
| 2026.07.29 | ₩2,814 | ₩2,935 | ₩2,680 | ₩2,760 | -1.90% | 157.7만 |
|---|
| 2026.07.28 | ₩3,015 | ₩3,095 | ₩2,814 | ₩2,841 | -5.78% | 215.5만 |
|---|
| 2026.07.27 | ₩3,095 | ₩3,270 | ₩3,015 | ₩3,015 | -2.60% | 148.2만 |
|---|
| 2026.07.24 | ₩3,229 | ₩3,256 | ₩2,975 | ₩3,069 | -4.98% | 135.2만 |
|---|
| 2026.07.23 | ₩3,243 | ₩3,337 | ₩3,055 | ₩3,095 | -4.55% | 173.4만 |
|---|
| 2026.07.22 | ₩3,310 | ₩3,397 | ₩3,229 | ₩3,256 | -1.62% | 83.7만 |
|---|
| 2026.07.21 | ₩3,310 | ₩3,558 | ₩3,256 | ₩3,363 | +1.62% | 176만 |
|---|
| 2026.07.20 | ₩3,444 | ₩3,444 | ₩3,243 | ₩3,377 | -1.95% | 80.3만 |
|---|
| 2026.07.17 | ₩3,216 | ₩3,430 | ₩3,149 | ₩3,377 | +5.00% | 136.2만 |
|---|
| 2026.07.16 | ₩3,511 | ₩3,511 | ₩3,216 | ₩3,270 | -6.87% | 254.4만 |
|---|
| 2026.07.15 | ₩3,765 | ₩3,834 | ₩3,484 | ₩3,564 | -5.34% | 180.1만 |
|---|
| 2026.07.14 | ₩3,779 | ₩3,899 | ₩3,618 | ₩3,752 | -0.71% | 145.6만 |
|---|
| 2026.07.13 | ₩3,471 | ₩3,859 | ₩3,417 | ₩3,779 | +8.88% | 251.4만 |
|---|
| 2026.07.10 | ₩3,417 | ₩3,585 | ₩3,363 | ₩3,457 | +1.18% | 150.6만 |
|---|
| 2026.07.09 | ₩3,658 | ₩3,779 | ₩3,390 | ₩3,457 | -5.49% | 145만 |
|---|
| 2026.07.08 | ₩3,497 | ₩3,765 | ₩3,457 | ₩3,685 | +5.36% | 151.3만 |
|---|
| 2026.07.07 | ₩3,631 | ₩3,725 | ₩3,459 | ₩3,591 | -1.11% | 223만 |
|---|
| 2026.07.06 | ₩4,181 | ₩4,194 | ₩3,551 | ₩3,578 | -14.42% | 367.5만 |
|---|
| 2026.07.02 | ₩4,074 | ₩4,322 | ₩3,993 | ₩4,181 | +2.63% | 145.4만 |
|---|
| 2026.07.01 | ₩4,449 | ₩4,449 | ₩4,020 | ₩4,020 | -9.64% | 167.9만 |
|---|
| 2026.06.30 | ₩4,127 | ₩4,583 | ₩3,966 | ₩4,489 | +8.77% | 198.5만 |
|---|
| 2026.06.29 | ₩3,899 | ₩4,146 | ₩3,794 | ₩4,100 | +5.15% | 147.9만 |
|---|
| 2026.06.26 | ₩3,725 | ₩4,047 | ₩3,685 | ₩3,886 | +4.32% | 165.8만 |
|---|
| 2026.06.25 | ₩3,591 | ₩3,906 | ₩3,370 | ₩3,846 | +7.09% | 418.2만 |
|---|
| 2026.06.24 | ₩3,564 | ₩3,685 | ₩3,363 | ₩3,511 | -1.50% | 282.1만 |
|---|
| 2026.06.23 | ₩3,832 | ₩3,832 | ₩3,538 | ₩3,591 | -6.29% | 240.6만 |
|---|
| 2026.06.22 | ₩4,342 | ₩4,421 | ₩3,903 | ₩3,926 | -9.57% | 270.2만 |
|---|
| 2026.06.18 | ₩4,154 | ₩4,563 | ₩3,899 | ₩4,409 | +6.13% | 396.6만 |
|---|
| 2026.06.17 | ₩4,154 | ₩4,328 | ₩3,993 | ₩4,060 | -2.26% | 284.9만 |
|---|
| 2026.06.16 | ₩4,342 | ₩4,435 | ₩4,020 | ₩4,154 | -4.32% | 307.7만 |
|---|
| 2026.06.15 | ₩4,650 | ₩4,770 | ₩4,228 | ₩4,368 | -6.05% | 443.5만 |
|---|
| 2026.06.12 | ₩5,092 | ₩5,193 | ₩4,523 | ₩4,583 | -10.00% | 200.2만 |
|---|
| 2026.06.11 | ₩5,146 | ₩5,238 | ₩4,670 | ₩4,945 | -3.91% | 504.7만 |
|---|
| 2026.06.10 | ₩5,347 | ₩5,662 | ₩5,112 | ₩5,146 | -3.76% | 204.4만 |
|---|
| 2026.06.09 | ₩6,043 | ₩6,378 | ₩5,333 | ₩5,414 | -10.42% | 372.1만 |
|---|
| 2026.06.08 | ₩5,655 | ₩5,990 | ₩5,320 | ₩5,976 | +5.69% | 306.4만 |
|---|
| 2026.06.05 | ₩5,253 | ₩5,695 | ₩5,025 | ₩5,400 | +2.81% | 561.5만 |
|---|
| 2026.06.04 | ₩4,114 | ₩4,878 | ₩4,100 | ₩4,717 | +14.66% | 305.3만 |
|---|
| 2026.06.03 | ₩4,583 | ₩4,583 | ₩3,973 | ₩4,100 | -10.53% | 305.6만 |
|---|
| 2026.06.02 | ₩4,797 | ₩4,864 | ₩4,462 | ₩4,650 | -3.07% | 185.4만 |
|---|
| 2026.06.01 | ₩4,529 | ₩4,925 | ₩4,407 | ₩4,851 | +7.10% | 200.2만 |
|---|
| 2026.05.29 | ₩4,797 | ₩4,864 | ₩4,449 | ₩4,489 | -6.42% | 237만 |
|---|
| 2026.05.28 | ₩4,033 | ₩4,878 | ₩4,007 | ₩4,797 | +18.94% | 368.1만 |
|---|
| 2026.05.27 | ₩4,114 | ₩4,147 | ₩3,806 | ₩4,087 | -0.65% | 236.2만 |
|---|
| 2026.05.26 | ₩3,792 | ₩4,181 | ₩3,658 | ₩4,141 | +9.19% | 254.1만 |
|---|
| 2026.05.22 | ₩3,886 | ₩3,940 | ₩3,618 | ₩3,685 | -5.17% | 196만 |
|---|
| 2026.05.21 | ₩3,846 | ₩3,980 | ₩3,658 | ₩3,899 | +1.39% | 195.4만 |
|---|
| 2026.05.20 | ₩3,685 | ₩3,926 | ₩3,564 | ₩3,873 | +5.09% | 194.3만 |
|---|
| 2026.05.19 | ₩3,913 | ₩4,013 | ₩3,538 | ₩3,631 | -7.19% | 247만 |
|---|
| 2026.05.18 | ₩3,725 | ₩4,094 | ₩3,551 | ₩4,074 | +9.35% | 296.9만 |
|---|
| 2026.05.15 | ₩4,368 | ₩4,415 | ₩3,645 | ₩3,672 | -15.95% | 468.8만 |
|---|
| 2026.05.14 | ₩4,703 | ₩4,757 | ₩4,382 | ₩4,489 | -4.56% | 136만 |
|---|
| 2026.05.13 | ₩4,476 | ₩4,770 | ₩4,301 | ₩4,556 | +1.80% | 171.1만 |
|---|
| 2026.05.12 | ₩4,717 | ₩4,844 | ₩4,435 | ₩4,529 | -3.98% | 258.3만 |
|---|
| 2026.05.11 | ₩4,677 | ₩5,079 | ₩4,569 | ₩4,878 | +4.30% | 175.6만 |
|---|
| 2026.05.08 | ₩5,306 | ₩5,320 | ₩4,757 | ₩4,837 | -8.84% | 234.6만 |
|---|
| 2026.05.07 | ₩5,306 | ₩5,414 | ₩4,958 | ₩5,226 | -1.52% | 175.6만 |
|---|
| 2026.05.06 | ₩5,038 | ₩5,467 | ₩4,851 | ₩5,306 | +5.32% | 254.1만 |
|---|
| 2026.05.05 | ₩4,556 | ₩5,025 | ₩4,556 | ₩4,891 | +7.35% | 204.5만 |
|---|
| 2026.05.04 | ₩4,770 | ₩4,918 | ₩4,456 | ₩4,489 | -5.90% | 182만 |
|---|
| 2026.05.01 | ₩5,105 | ₩5,280 | ₩4,744 | ₩4,891 | -4.20% | 267.8만 |
|---|
| 2026.04.30 | ₩4,610 | ₩5,186 | ₩4,583 | ₩5,065 | +9.88% | 426.4만 |
|---|
| 2026.04.29 | ₩4,663 | ₩4,898 | ₩4,435 | ₩4,596 | -1.44% | 371.2만 |
|---|
| 2026.04.28 | ₩5,012 | ₩5,152 | ₩4,663 | ₩4,811 | -4.01% | 331.6만 |
|---|
| 2026.04.27 | ₩4,228 | ₩5,219 | ₩4,228 | ₩5,172 | +22.35% | 523.5만 |
|---|
| 2026.04.24 | ₩3,645 | ₩4,489 | ₩3,638 | ₩4,301 | +18.01% | 553만 |
|---|
| 2026.04.23 | ₩6,499 | ₩6,506 | ₩3,457 | ₩3,551 | -45.36% | 1593.2만 |
|---|
| 2026.04.22 | ₩4,074 | ₩6,807 | ₩4,074 | ₩5,454 | +33.88% | 1690.1만 |
|---|
| 2026.04.21 | ₩4,167 | ₩4,261 | ₩3,792 | ₩3,980 | -4.50% | 516만 |
|---|
| 2026.04.20 | ₩3,732 | ₩4,346 | ₩3,538 | ₩4,154 | +11.31% | 743만 |
|---|
| 2026.04.17 | ₩3,605 | ₩3,712 | ₩3,457 | ₩3,538 | -1.86% | 171.8만 |
|---|
| 2026.04.16 | ₩3,698 | ₩3,698 | ₩3,437 | ₩3,497 | -5.43% | 142.8만 |
|---|
| 2026.04.15 | ₩3,283 | ₩3,739 | ₩3,229 | ₩3,725 | +13.47% | 133.6만 |
|---|
| 2026.04.14 | ₩3,296 | ₩3,404 | ₩3,162 | ₩3,270 | -0.81% | 133.5만 |
|---|
| 2026.04.13 | ₩3,122 | ₩3,343 | ₩3,082 | ₩3,283 | +5.15% | 101만 |
|---|
| 2026.04.10 | ₩3,296 | ₩3,430 | ₩3,136 | ₩3,176 | -3.66% | 71.5만 |
|---|
| 2026.04.09 | ₩3,270 | ₩3,524 | ₩3,162 | ₩3,323 | +1.64% | 131.8만 |
|---|
| 2026.04.08 | ₩3,337 | ₩3,430 | ₩3,189 | ₩3,337 | 0.00% | 133.5만 |
|---|
| 2026.04.07 | ₩3,578 | ₩3,591 | ₩2,988 | ₩3,055 | -14.61% | 420.6만 |
|---|
| 2026.04.06 | ₩3,337 | ₩3,698 | ₩3,270 | ₩3,685 | +10.44% | 285.3만 |
|---|
| 2026.04.02 | ₩2,868 | ₩3,430 | ₩2,814 | ₩3,310 | +15.42% | 303.1만 |
|---|
| 2026.04.01 | ₩2,894 | ₩3,149 | ₩2,760 | ₩3,095 | +6.94% | 195.6만 |
|---|
| 2026.03.31 | ₩2,372 | ₩2,995 | ₩2,372 | ₩2,881 | +21.47% | 360.4만 |
|---|
| 2026.03.30 | ₩2,653 | ₩2,714 | ₩2,218 | ₩2,305 | -13.13% | 358.1만 |
|---|
| 2026.03.27 | ₩3,002 | ₩3,129 | ₩2,546 | ₩2,573 | -14.29% | 336.8만 |
|---|
| 2026.03.26 | ₩3,229 | ₩3,296 | ₩2,948 | ₩2,975 | -7.88% | 216.9만 |
|---|
| 2026.03.25 | ₩3,417 | ₩3,558 | ₩3,296 | ₩3,310 | -3.14% | 114.2만 |
|---|
| 2026.03.24 | ₩3,390 | ₩3,430 | ₩3,310 | ₩3,377 | -0.40% | 116.3만 |
|---|
| 2026.03.23 | ₩3,176 | ₩3,618 | ₩3,028 | ₩3,471 | +9.28% | 299.1만 |
|---|
| 2026.03.20 | ₩3,417 | ₩3,484 | ₩2,961 | ₩3,055 | -10.59% | 224.6만 |
|---|
| 2026.03.19 | ₩3,363 | ₩3,591 | ₩3,298 | ₩3,471 | +3.19% | 232.4만 |
|---|
| 2026.03.18 | ₩3,484 | ₩3,524 | ₩3,377 | ₩3,417 | -1.92% | 94.1만 |
|---|
| 2026.03.17 | ₩3,444 | ₩3,645 | ₩3,417 | ₩3,524 | +2.33% | 96.7만 |
|---|
| 2026.03.16 | ₩3,484 | ₩3,564 | ₩3,363 | ₩3,484 | 0.00% | 86.6만 |
|---|
| 2026.03.13 | ₩3,430 | ₩3,578 | ₩3,377 | ₩3,511 | +2.34% | 196.9만 |
|---|
| 2026.03.12 | ₩3,524 | ₩3,551 | ₩3,350 | ₩3,350 | -4.94% | 194.7만 |
|---|
| 2026.03.11 | ₩3,417 | ₩3,618 | ₩3,350 | ₩3,551 | +3.92% | 178.7만 |
|---|
| 2026.03.10 | ₩3,605 | ₩3,729 | ₩3,350 | ₩3,404 | -5.58% | 163.7만 |
|---|
| 2026.03.09 | ₩3,725 | ₩3,806 | ₩3,484 | ₩3,524 | -5.40% | 191.7만 |
|---|
| 2026.03.06 | ₩3,229 | ₩4,114 | ₩3,216 | ₩3,886 | +20.33% | 267.5만 |
|---|
| 2026.03.05 | ₩3,578 | ₩3,779 | ₩3,216 | ₩3,310 | -7.49% | 178.1만 |
|---|
| 2026.03.04 | ₩3,390 | ₩3,739 | ₩3,390 | ₩3,631 | +7.11% | 112.8만 |
|---|
| 2026.03.03 | ₩3,243 | ₩3,471 | ₩3,055 | ₩3,471 | +7.02% | 174.7만 |
|---|
| 2026.03.02 | ₩3,457 | ₩3,524 | ₩3,296 | ₩3,323 | -3.88% | 259.8만 |
|---|
| 2026.02.27 | ₩3,806 | ₩3,806 | ₩3,551 | ₩3,685 | -3.17% | 194.4만 |
|---|
| 2026.02.26 | ₩3,926 | ₩3,940 | ₩3,698 | ₩3,913 | -0.34% | 171.4만 |
|---|
| 2026.02.25 | ₩3,819 | ₩4,234 | ₩3,698 | ₩3,966 | +3.86% | 160.8만 |
|---|
| 2026.02.24 | ₩3,444 | ₩4,100 | ₩3,350 | ₩3,873 | +12.45% | 254.1만 |
|---|
| 2026.02.23 | ₩3,591 | ₩3,759 | ₩3,350 | ₩3,363 | -6.34% | 183.6만 |
|---|
| 2026.02.20 | ₩4,315 | ₩4,342 | ₩3,538 | ₩3,551 | -17.70% | 255.1만 |
|---|
| 2026.02.19 | ₩3,685 | ₩4,596 | ₩3,551 | ₩4,395 | +19.27% | 163만 |
|---|
| 2026.02.18 | ₩3,953 | ₩4,007 | ₩3,685 | ₩3,698 | -6.44% | 86.9만 |
|---|
| 2026.02.17 | ₩4,020 | ₩4,020 | ₩3,725 | ₩3,846 | -4.33% | 75.5만 |
|---|
| 2026.02.13 | ₩3,846 | ₩4,074 | ₩3,799 | ₩3,940 | +2.44% | 144.7만 |
|---|
| 2026.02.12 | ₩4,020 | ₩4,109 | ₩3,725 | ₩3,806 | -5.33% | 215.5만 |
|---|
| 2026.02.11 | ₩4,261 | ₩4,342 | ₩4,007 | ₩4,007 | -5.97% | 83.2만 |
|---|
| 2026.02.10 | ₩4,516 | ₩4,703 | ₩4,194 | ₩4,234 | -6.23% | 67.6만 |
|---|
| 2026.02.09 | ₩4,409 | ₩4,650 | ₩4,221 | ₩4,543 | +3.04% | 116.7만 |
|---|
| 2026.02.06 | ₩4,141 | ₩4,569 | ₩4,141 | ₩4,435 | +7.12% | 121.5만 |
|---|
| 2026.02.05 | ₩4,409 | ₩4,663 | ₩4,060 | ₩4,060 | -7.90% | 131.8만 |
|---|
| 2026.02.04 | ₩4,476 | ₩4,811 | ₩4,047 | ₩4,703 | +5.09% | 139.8만 |
|---|
| 2026.02.03 | ₩4,234 | ₩4,556 | ₩4,020 | ₩4,462 | +5.38% | 112.9만 |
|---|
| 2026.02.02 | ₩4,154 | ₩4,355 | ₩4,048 | ₩4,275 | +2.90% | 75.8만 |
|---|
| 2026.01.30 | ₩4,462 | ₩4,703 | ₩4,221 | ₩4,342 | -2.70% | 114.5만 |
|---|
| 2026.01.29 | ₩4,690 | ₩4,690 | ₩3,988 | ₩4,355 | -7.14% | 206.2만 |
|---|
| 2026.01.28 | ₩5,025 | ₩5,306 | ₩4,583 | ₩4,596 | -8.53% | 210.2만 |
|---|
| 2026.01.27 | ₩5,494 | ₩5,509 | ₩4,958 | ₩5,052 | -8.05% | 117.9만 |
|---|
| 2026.01.26 | ₩5,842 | ₩5,922 | ₩5,373 | ₩5,454 | -6.65% | 71.3만 |
|---|
| 2026.01.23 | ₩5,668 | ₩6,084 | ₩5,574 | ₩6,030 | +6.38% | 69만 |
|---|
| 2026.01.22 | ₩5,427 | ₩5,896 | ₩5,414 | ₩5,628 | +3.70% | 83.2만 |
|---|
| 2026.01.21 | ₩5,440 | ₩5,722 | ₩5,297 | ₩5,387 | -0.99% | 112만 |
|---|
| 2026.01.20 | ₩5,641 | ₩5,802 | ₩5,347 | ₩5,427 | -3.80% | 105.9만 |
|---|
| 2026.01.16 | ₩6,365 | ₩6,387 | ₩5,774 | ₩5,976 | -6.11% | 81.1만 |
|---|
| 2026.01.15 | ₩6,405 | ₩6,740 | ₩6,125 | ₩6,311 | -1.46% | 60.9만 |
|---|
| 2026.01.14 | ₩6,084 | ₩6,512 | ₩5,896 | ₩6,405 | +5.29% | 85.3만 |
|---|
| 2026.01.13 | ₩6,620 | ₩6,727 | ₩6,030 | ₩6,070 | -8.30% | 94만 |
|---|
| 2026.01.12 | ₩5,789 | ₩6,901 | ₩5,574 | ₩6,660 | +15.05% | 194.7만 |
|---|
| 2026.01.09 | ₩6,084 | ₩6,131 | ₩5,494 | ₩5,936 | -2.42% | 115.5만 |
|---|
| 2026.01.08 | ₩5,507 | ₩6,151 | ₩5,454 | ₩6,097 | +10.71% | 132.3만 |
|---|
| 2026.01.07 | ₩5,373 | ₩5,869 | ₩5,373 | ₩5,628 | +4.74% | 87.9만 |
|---|
| 2026.01.06 | ₩5,722 | ₩5,749 | ₩5,360 | ₩5,400 | -5.62% | 133.8만 |
|---|
| 2026.01.05 | ₩6,137 | ₩6,218 | ₩5,507 | ₩5,695 | -7.21% | 206.4만 |
|---|
| 2026.01.02 | ₩6,164 | ₩6,432 | ₩5,936 | ₩6,151 | -0.22% | 103.1만 |
|---|
| 2025.12.31 | ₩5,963 | ₩6,526 | ₩5,695 | ₩6,003 | +0.67% | 159.8만 |
|---|
| 2025.12.30 | ₩5,507 | ₩6,405 | ₩5,494 | ₩6,003 | +9.00% | 220.3만 |
|---|
| 2025.12.29 | ₩6,043 | ₩6,190 | ₩5,387 | ₩5,427 | -10.20% | 181.9만 |
|---|
| 2025.12.26 | ₩6,164 | ₩6,285 | ₩5,990 | ₩6,218 | +0.87% | 69.8만 |
|---|
| 2025.12.24 | ₩6,325 | ₩6,365 | ₩5,762 | ₩6,070 | -4.03% | 156.5만 |
|---|
| 2025.12.23 | ₩5,427 | ₩6,444 | ₩5,032 | ₩6,003 | +10.62% | 419.1만 |
|---|
| 2025.12.22 | ₩6,660 | ₩6,901 | ₩5,467 | ₩5,494 | -17.51% | 396.5만 |
|---|
| 2025.12.19 | ₩7,692 | ₩8,255 | ₩6,499 | ₩6,714 | -12.72% | 522.9만 |
|---|
| 2025.12.18 | ₩15,665 | ₩15,919 | ₩6,767 | ₩6,781 | -56.72% | 1278.2만 |
|---|
| 2025.12.17 | ₩14,405 | ₩15,169 | ₩13,306 | ₩13,722 | -4.74% | 434만 |
|---|
| 2025.12.16 | ₩8,737 | ₩13,308 | ₩8,737 | ₩12,730 | +45.71% | 544.8만 |
|---|
| 2025.12.15 | ₩11,095 | ₩11,926 | ₩8,791 | ₩9,260 | -16.55% | 724만 |
|---|
| 2025.12.12 | ₩8,710 | ₩11,055 | ₩7,665 | ₩10,640 | +22.15% | 1206.5만 |
|---|
| 2025.12.11 | ₩4,891 | ₩5,306 | ₩4,864 | ₩5,119 | +4.66% | 205.8만 |
|---|
| 2025.12.10 | ₩4,931 | ₩5,253 | ₩4,784 | ₩4,918 | -0.27% | 54.3만 |
|---|
| 2025.12.09 | ₩4,703 | ₩5,294 | ₩4,697 | ₩5,213 | +10.83% | 69.3만 |
|---|
| 2025.12.08 | ₩5,481 | ₩5,588 | ₩4,616 | ₩4,744 | -13.45% | 87.7만 |
|---|
| 2025.12.05 | ₩5,534 | ₩5,936 | ₩5,387 | ₩5,481 | -0.97% | 64.3만 |
|---|
| 2025.12.04 | ₩5,092 | ₩5,809 | ₩4,958 | ₩5,708 | +12.11% | 104.1만 |
|---|
| 2025.12.03 | ₩4,958 | ₩5,548 | ₩4,858 | ₩5,065 | +2.16% | 169.9만 |
|---|
| 2025.12.02 | ₩5,548 | ₩5,668 | ₩4,840 | ₩4,998 | -9.90% | 81.1만 |
|---|
| 2025.12.01 | ₩4,395 | ₩5,507 | ₩4,328 | ₩5,507 | +25.30% | 115.2만 |
|---|
| 2025.11.28 | ₩4,543 | ₩4,717 | ₩4,449 | ₩4,516 | -0.59% | 30.6만 |
|---|
| 2025.11.26 | ₩4,221 | ₩4,623 | ₩4,141 | ₩4,529 | +7.30% | 61.6만 |
|---|
| 2025.11.25 | ₩4,382 | ₩4,435 | ₩3,966 | ₩4,154 | -5.20% | 77.3만 |
|---|
| 2025.11.24 | ₩4,221 | ₩5,025 | ₩4,013 | ₩4,382 | +3.81% | 226.6만 |
|---|
| 2025.11.21 | ₩3,725 | ₩4,409 | ₩3,443 | ₩4,328 | +16.19% | 108.5만 |
|---|
| 2025.11.20 | ₩3,578 | ₩3,866 | ₩3,417 | ₩3,497 | -2.25% | 117.9만 |
|---|
| 2025.11.19 | ₩3,913 | ₩4,118 | ₩3,430 | ₩3,511 | -10.27% | 138.4만 |
|---|
| 2025.11.18 | ₩3,886 | ₩4,169 | ₩3,658 | ₩3,873 | -0.34% | 104.3만 |
|---|
| 2025.11.17 | ₩4,435 | ₩4,770 | ₩3,873 | ₩4,087 | -7.85% | 199.1만 |
|---|
| 2025.11.14 | ₩6,285 | ₩6,325 | ₩3,899 | ₩4,435 | -29.42% | 307.6만 |
|---|
| 2025.11.13 | ₩7,464 | ₩7,544 | ₩6,486 | ₩6,539 | -12.39% | 60.9만 |
|---|
| 2025.11.12 | ₩8,107 | ₩8,241 | ₩7,471 | ₩7,652 | -5.62% | 66.3만 |
|---|
| 2025.11.11 | ₩8,536 | ₩8,777 | ₩7,886 | ₩8,134 | -4.71% | 71만 |
|---|
| 2025.11.10 | ₩7,799 | ₩9,112 | ₩7,611 | ₩8,978 | +15.12% | 143만 |
|---|
| 2025.11.07 | ₩6,432 | ₩7,477 | ₩5,963 | ₩7,464 | +16.04% | 107.1만 |
|---|
| 2025.11.06 | ₩7,611 | ₩7,692 | ₩6,325 | ₩6,405 | -15.85% | 81.4만 |
|---|
| 2025.11.05 | ₩7,477 | ₩8,013 | ₩7,250 | ₩7,745 | +3.58% | 43.6만 |
|---|
| 2025.11.04 | ₩7,571 | ₩7,812 | ₩7,250 | ₩7,276 | -3.89% | 60.7만 |
|---|
| 2025.11.03 | ₩8,536 | ₩8,789 | ₩7,906 | ₩8,000 | -6.28% | 37.1만 |
|---|
| 2025.10.31 | ₩7,799 | ₩8,496 | ₩7,638 | ₩8,496 | +8.93% | 47.7만 |
|---|
| 2025.10.30 | ₩8,362 | ₩8,442 | ₩7,558 | ₩7,839 | -6.25% | 50.3만 |
|---|
| 2025.10.29 | ₩8,322 | ₩9,099 | ₩7,946 | ₩8,469 | +1.77% | 70.4만 |
|---|
| 2025.10.28 | ₩8,844 | ₩8,992 | ₩8,080 | ₩8,348 | -5.61% | 58.8만 |
|---|
| 2025.10.27 | ₩9,461 | ₩9,517 | ₩8,750 | ₩8,898 | -5.95% | 48.5만 |
|---|
| 2025.10.24 | ₩9,554 | ₩10,010 | ₩9,073 | ₩9,514 | -0.42% | 53.4만 |
|---|
| 2025.10.23 | ₩8,375 | ₩9,970 | ₩8,251 | ₩9,420 | +12.48% | 130.5만 |
|---|
| 2025.10.22 | ₩9,206 | ₩9,237 | ₩8,040 | ₩8,335 | -9.46% | 115.5만 |
|---|
| 2025.10.21 | ₩10,519 | ₩10,531 | ₩9,219 | ₩9,313 | -11.46% | 78.4만 |
|---|
| 2025.10.20 | ₩10,318 | ₩10,625 | ₩9,903 | ₩10,533 | +2.08% | 63.6만 |
|---|
| 2025.10.17 | ₩10,901 | ₩10,901 | ₩9,729 | ₩9,889 | -9.28% | 138.7만 |
|---|
| 2025.10.16 | ₩12,837 | ₩13,963 | ₩10,881 | ₩10,894 | -15.14% | 161.8만 |
|---|
| 2025.10.15 | ₩11,792 | ₩14,017 | ₩10,693 | ₩12,864 | +9.09% | 422.9만 |
|---|
| 2025.10.14 | ₩11,363 | ₩12,027 | ₩10,827 | ₩11,484 | +1.06% | 89.2만 |
|---|
| 2025.10.13 | ₩11,136 | ₩12,181 | ₩10,734 | ₩12,181 | +9.39% | 100.3만 |
|---|
| 2025.10.10 | ₩12,744 | ₩12,837 | ₩10,238 | ₩10,533 | -17.35% | 152.1만 |
|---|