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 | ₩90,127 | ₩91,736 | ₩89,121 | ₩90,902 | +0.86% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩89,684 | ₩90,180 | ₩88,759 | ₩90,129 | +0.50% | 3.4만 |
| 2026.09.21–2026.09.25 | ₩90,958 | ₩91,586 | ₩89,966 | ₩90,277 | -0.75% | 3.1만 |
| 2026.09.14–2026.09.18 | ₩92,769 | ₩92,796 | ₩90,596 | ₩91,119 | -1.78% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩95,411 | ₩95,411 | ₩91,653 | ₩92,891 | -2.64% | 3만 |
| 2026.08.31–2026.09.04 | ₩96,484 | ₩96,718 | ₩95,156 | ₩95,845 | -0.66% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩98,093 | ₩99,314 | ₩96,685 | ₩96,685 | -1.44% | 1.5만 |
| 2026.08.17–2026.08.21 | ₩98,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,724 |
| ₩97,141 |
| ₩98,276 |
| +0.17% |
| 9.5천 |
| 2026.08.10–2026.08.14 | ₩97,275 | ₩98,710 | ₩97,275 | ₩98,340 | +1.09% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩95,900 | ₩97,919 | ₩95,880 | ₩97,424 | +1.59% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩93,426 | ₩96,108 | ₩93,184 | ₩95,809 | +2.55% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,219 | ₩93,305 | ₩91,763 | ₩92,893 | +0.73% | 1.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,307 | ₩92,588 | ₩90,841 | ₩92,215 | +0.99% | 3.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩91,937 | ₩92,876 | ₩90,871 | ₩91,406 | -0.58% | 3만 |
|---|
| 2026.06.29–2026.07.02 | ₩91,937 | ₩92,484 | ₩90,717 | ₩92,156 | +0.24% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩90,650 | ₩93,131 | ₩89,966 | ₩91,311 | +0.73% | 2.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,863 | ₩92,983 | ₩90,006 | ₩90,140 | -2.93% | 3.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩91,106 | ₩92,688 | ₩90,140 | ₩92,451 | +1.48% | 2.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,502 | ₩91,642 | ₩89,671 | ₩90,899 | +0.44% | 5.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩90,462 | ₩91,226 | ₩90,113 | ₩90,573 | +0.12% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,086 | ₩90,435 | ₩88,551 | ₩90,127 | +0.04% | 9.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,636 | ₩90,797 | ₩89,429 | ₩89,841 | -0.88% | 18.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩91,025 | ₩91,771 | ₩90,194 | ₩90,324 | -0.77% | 8.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,596 | ₩92,487 | ₩89,805 | ₩91,391 | +0.88% | 4.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩90,770 | ₩92,581 | ₩90,509 | ₩91,012 | +0.27% | 6.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩88,236 | ₩91,347 | ₩88,236 | ₩91,141 | +3.29% | 10만 |
|---|
| 2026.04.06–2026.04.10 | ₩88,021 | ₩90,073 | ₩86,882 | ₩88,728 | +0.80% | 7.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,291 | ₩88,169 | ₩84,614 | ₩88,033 | +2.02% | 2.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩88,048 | ₩88,249 | ₩85,433 | ₩85,459 | -2.94% | 6.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩88,832 | ₩89,858 | ₩86,653 | ₩86,693 | -2.41% | 4.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩90,395 | ₩91,870 | ₩87,672 | ₩87,900 | -2.76% | 2.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩92,702 | ₩93,895 | ₩90,355 | ₩91,433 | -1.37% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩91,454 | ₩93,612 | ₩90,851 | ₩93,612 | +2.36% | 4.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩90,019 | ₩91,977 | ₩89,881 | ₩91,803 | +1.98% | 4.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩90,972 | ₩91,736 | ₩88,933 | ₩90,422 | -0.60% | 6.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,004 | ₩92,487 | ₩88,812 | ₩91,084 | -1.00% | 6.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩94,606 | ₩95,155 | ₩91,658 | ₩92,085 | -2.67% | 5.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩95,652 | ₩95,894 | ₩94,210 | ₩94,506 | -1.20% | 3.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,539 | ₩96,672 | ₩94,539 | ₩96,517 | +2.09% | 9.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,353 | ₩94,740 | ₩92,353 | ₩94,677 | +2.52% | 5.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,748 | ₩94,137 | ₩91,669 | ₩92,247 | -1.60% | 6.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,587 | ₩94,087 | ₩93,587 | ₩93,936 | +0.37% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,472 | ₩94,472 | ₩92,568 | ₩93,533 | -0.99% | 4.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩93,211 | ₩94,915 | ₩92,192 | ₩94,164 | +1.02% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩92,085 | ₩93,198 | ₩91,602 | ₩93,198 | +1.21% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩90,542 | ₩92,997 | ₩90,247 | ₩92,770 | +2.46% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,489 | ₩91,200 | ₩88,716 | ₩90,603 | +0.13% | 6.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,200 | ₩92,319 | ₩90,278 | ₩90,278 | -1.01% | 8.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩90,314 | ₩91,441 | ₩89,563 | ₩91,039 | +0.80% | 4.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩94,070 | ₩94,070 | ₩89,597 | ₩90,180 | -4.13% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,454 | ₩93,882 | ₩91,454 | ₩93,691 | +2.45% | 7.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,086 | ₩92,018 | ₩89,778 | ₩90,969 | +0.98% | 3.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩91,387 | ₩91,870 | ₩90,006 | ₩90,006 | -1.51% | 4.7천 |
|---|