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 | ₩90,049 | ₩91,657 | ₩89,044 | ₩90,824 | +0.86% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩89,607 | ₩90,103 | ₩88,683 | ₩90,052 | +0.50% | 3.4만 |
| 2026.09.21–2026.09.25 | ₩90,880 | ₩91,507 | ₩89,889 | ₩90,199 | -0.75% | 3.1만 |
| 2026.09.14–2026.09.18 | ₩92,689 | ₩92,716 | ₩90,518 | ₩91,041 | -1.78% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩95,329 | ₩95,329 | ₩91,574 | ₩92,811 | -2.64% | 3만 |
| 2026.08.31–2026.09.04 | ₩96,401 | ₩96,636 | ₩95,074 | ₩95,763 | -0.66% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩98,009 | ₩99,228 | ₩96,602 | ₩96,602 | -1.44% | 1.5만 |
| 2026.08.17–2026.08.21 | ₩98,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,639 |
| ₩97,058 |
| ₩98,191 |
| +0.17% |
| 9.5천 |
| 2026.08.10–2026.08.14 | ₩97,192 | ₩98,625 | ₩97,192 | ₩98,256 | +1.09% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩95,818 | ₩97,835 | ₩95,798 | ₩97,340 | +1.59% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩93,346 | ₩96,026 | ₩93,105 | ₩95,727 | +2.55% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,140 | ₩93,225 | ₩91,684 | ₩92,814 | +0.73% | 1.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,229 | ₩92,508 | ₩90,764 | ₩92,136 | +0.99% | 3.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩91,858 | ₩92,796 | ₩90,793 | ₩91,328 | -0.58% | 3만 |
|---|
| 2026.06.29–2026.07.02 | ₩91,858 | ₩92,405 | ₩90,639 | ₩92,077 | +0.24% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩90,572 | ₩93,051 | ₩89,889 | ₩91,233 | +0.73% | 2.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,783 | ₩92,904 | ₩89,929 | ₩90,063 | -2.93% | 3.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩91,028 | ₩92,609 | ₩90,063 | ₩92,372 | +1.48% | 2.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,425 | ₩91,564 | ₩89,594 | ₩90,821 | +0.44% | 5.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩90,384 | ₩91,148 | ₩90,036 | ₩90,496 | +0.12% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,009 | ₩90,358 | ₩88,475 | ₩90,049 | +0.04% | 9.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,559 | ₩90,719 | ₩89,353 | ₩89,764 | -0.88% | 18.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩90,947 | ₩91,692 | ₩90,116 | ₩90,246 | -0.77% | 8.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,518 | ₩92,408 | ₩89,728 | ₩91,313 | +0.88% | 4.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩90,693 | ₩92,502 | ₩90,431 | ₩90,934 | +0.27% | 6.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩88,160 | ₩91,269 | ₩88,160 | ₩91,062 | +3.29% | 10만 |
|---|
| 2026.04.06–2026.04.10 | ₩87,946 | ₩89,996 | ₩86,808 | ₩88,652 | +0.80% | 7.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,217 | ₩88,093 | ₩84,542 | ₩87,958 | +2.02% | 2.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩87,972 | ₩88,173 | ₩85,359 | ₩85,386 | -2.94% | 6.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩88,756 | ₩89,781 | ₩86,579 | ₩86,619 | -2.41% | 4.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩90,317 | ₩91,791 | ₩87,597 | ₩87,825 | -2.76% | 2.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩92,622 | ₩93,815 | ₩90,277 | ₩91,355 | -1.37% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩91,376 | ₩93,532 | ₩90,773 | ₩93,532 | +2.36% | 4.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩89,942 | ₩91,899 | ₩89,804 | ₩91,724 | +1.98% | 4.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩90,894 | ₩91,657 | ₩88,857 | ₩90,344 | -0.60% | 6.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩91,925 | ₩92,408 | ₩88,736 | ₩91,006 | -1.00% | 6.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩94,525 | ₩95,073 | ₩91,580 | ₩92,006 | -2.67% | 5.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩95,570 | ₩95,811 | ₩94,130 | ₩94,425 | -1.20% | 3.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,458 | ₩96,589 | ₩94,458 | ₩96,435 | +2.09% | 9.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,274 | ₩94,659 | ₩92,274 | ₩94,596 | +2.52% | 5.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,667 | ₩94,056 | ₩91,590 | ₩92,168 | -1.60% | 6.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,507 | ₩94,006 | ₩93,507 | ₩93,855 | +0.37% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,391 | ₩94,391 | ₩92,488 | ₩93,453 | -0.99% | 4.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩93,131 | ₩94,833 | ₩92,113 | ₩94,083 | +1.02% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩92,006 | ₩93,118 | ₩91,523 | ₩93,118 | +1.21% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩90,465 | ₩92,917 | ₩90,170 | ₩92,691 | +2.46% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,411 | ₩91,121 | ₩88,640 | ₩90,525 | +0.13% | 6.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,121 | ₩92,240 | ₩90,201 | ₩90,201 | -1.01% | 8.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩90,237 | ₩91,363 | ₩89,487 | ₩90,961 | +0.80% | 4.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩93,989 | ₩93,989 | ₩89,520 | ₩90,103 | -4.13% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,376 | ₩93,801 | ₩91,376 | ₩93,611 | +2.45% | 7.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,009 | ₩91,939 | ₩89,701 | ₩90,891 | +0.98% | 3.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩91,309 | ₩91,791 | ₩89,929 | ₩89,929 | -1.51% | 4.7천 |
|---|