시장 데이터를 불러오는 중
전체 종목
AdvisorShares Focused Equity ETF 과거 주가
AdvisorShares Focused Equity ETF · CWS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AdvisorShares Focused Equity ETF · CWS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩90,114 | ₩91,723 | ₩89,108 | ₩90,889 | +0.86% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩89,671 | ₩90,167 | ₩88,746 | ₩90,117 | +0.50% | 3.4만 |
| 2026.09.21–2026.09.25 | ₩90,945 | ₩91,573 | ₩89,953 | ₩90,264 | -0.75% | 3.1만 |
| 2026.09.14–2026.09.18 | ₩92,756 | ₩92,782 | ₩90,583 | ₩91,106 | -1.78% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩95,397 | ₩95,397 | ₩91,640 | ₩92,878 | -2.64% | 3만 |
| 2026.08.31–2026.09.04 | ₩96,470 | ₩96,705 | ₩95,143 | ₩95,832 | -0.66% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩98,079 | ₩99,300 | ₩96,671 | ₩96,671 | -1.44% | 1.5만 |
| 2026.08.17–2026.08.21 | ₩98,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,710 |
| ₩97,127 |
| ₩98,262 |
| +0.17% |
| 9.5천 |
| 2026.08.10–2026.08.14 | ₩97,261 | ₩98,696 | ₩97,261 | ₩98,326 | +1.09% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩95,887 | ₩97,905 | ₩95,867 | ₩97,410 | +1.59% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩93,413 | ₩96,095 | ₩93,171 | ₩95,796 | +2.55% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,206 | ₩93,292 | ₩91,750 | ₩92,880 | +0.73% | 1.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,294 | ₩92,575 | ₩90,829 | ₩92,202 | +0.99% | 3.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩91,924 | ₩92,863 | ₩90,858 | ₩91,393 | -0.58% | 3만 |
|---|
| 2026.06.29–2026.07.02 | ₩91,924 | ₩92,471 | ₩90,704 | ₩92,143 | +0.24% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩90,637 | ₩93,118 | ₩89,953 | ₩91,298 | +0.73% | 2.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,849 | ₩92,970 | ₩89,993 | ₩90,127 | -2.93% | 3.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩91,093 | ₩92,675 | ₩90,127 | ₩92,438 | +1.48% | 2.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,489 | ₩91,629 | ₩89,658 | ₩90,886 | +0.44% | 5.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩90,449 | ₩91,213 | ₩90,100 | ₩90,560 | +0.12% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,074 | ₩90,422 | ₩88,538 | ₩90,114 | +0.04% | 9.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,623 | ₩90,784 | ₩89,417 | ₩89,828 | -0.88% | 18.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩91,012 | ₩91,758 | ₩90,181 | ₩90,311 | -0.77% | 8.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,583 | ₩92,474 | ₩89,792 | ₩91,378 | +0.88% | 4.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩90,758 | ₩92,568 | ₩90,496 | ₩90,999 | +0.27% | 6.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩88,223 | ₩91,334 | ₩88,223 | ₩91,128 | +3.29% | 10만 |
|---|
| 2026.04.06–2026.04.10 | ₩88,009 | ₩90,060 | ₩86,870 | ₩88,715 | +0.80% | 7.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,279 | ₩88,156 | ₩84,602 | ₩88,021 | +2.02% | 2.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩88,035 | ₩88,236 | ₩85,420 | ₩85,447 | -2.94% | 6.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩88,820 | ₩89,846 | ₩86,641 | ₩86,681 | -2.41% | 4.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩90,382 | ₩91,857 | ₩87,660 | ₩87,888 | -2.76% | 2.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩92,689 | ₩93,882 | ₩90,342 | ₩91,420 | -1.37% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩91,441 | ₩93,599 | ₩90,838 | ₩93,599 | +2.36% | 4.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩90,007 | ₩91,964 | ₩89,868 | ₩91,790 | +1.98% | 4.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩90,959 | ₩91,723 | ₩88,920 | ₩90,409 | -0.60% | 6.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩91,991 | ₩92,474 | ₩88,800 | ₩91,071 | -1.00% | 6.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩94,593 | ₩95,141 | ₩91,645 | ₩92,072 | -2.67% | 5.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩95,639 | ₩95,880 | ₩94,197 | ₩94,492 | -1.20% | 3.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,526 | ₩96,658 | ₩94,526 | ₩96,504 | +2.09% | 9.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,340 | ₩94,727 | ₩92,340 | ₩94,664 | +2.52% | 5.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,735 | ₩94,123 | ₩91,656 | ₩92,234 | -1.60% | 6.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,574 | ₩94,074 | ₩93,574 | ₩93,922 | +0.37% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,459 | ₩94,459 | ₩92,554 | ₩93,520 | -0.99% | 4.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩93,198 | ₩94,901 | ₩92,179 | ₩94,150 | +1.02% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩92,072 | ₩93,185 | ₩91,589 | ₩93,185 | +1.21% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩90,530 | ₩92,984 | ₩90,235 | ₩92,757 | +2.46% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,476 | ₩91,187 | ₩88,703 | ₩90,590 | +0.13% | 6.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,187 | ₩92,306 | ₩90,265 | ₩90,265 | -1.01% | 8.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩90,302 | ₩91,428 | ₩89,551 | ₩91,026 | +0.80% | 4.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩94,056 | ₩94,056 | ₩89,584 | ₩90,167 | -4.13% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,441 | ₩93,869 | ₩91,441 | ₩93,678 | +2.45% | 7.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,074 | ₩92,005 | ₩89,765 | ₩90,956 | +0.98% | 3.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩91,374 | ₩91,857 | ₩89,993 | ₩89,993 | -1.51% | 4.7천 |
|---|