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 | ₩90,120 | ₩91,729 | ₩89,114 | ₩90,895 | +0.86% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩89,677 | ₩90,174 | ₩88,752 | ₩90,123 | +0.50% | 3.4만 |
| 2026.09.21–2026.09.25 | ₩90,951 | ₩91,579 | ₩89,959 | ₩90,270 | -0.75% | 3.1만 |
| 2026.09.14–2026.09.18 | ₩92,762 | ₩92,789 | ₩90,589 | ₩91,112 | -1.78% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩95,404 | ₩95,404 | ₩91,646 | ₩92,884 | -2.64% | 3만 |
| 2026.08.31–2026.09.04 | ₩96,477 | ₩96,711 | ₩95,149 | ₩95,838 | -0.66% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩98,086 | ₩99,306 | ₩96,678 | ₩96,678 | -1.44% | 1.5만 |
| 2026.08.17–2026.08.21 | ₩98,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,716 |
| ₩97,134 |
| ₩98,268 |
| +0.17% |
| 9.5천 |
| 2026.08.10–2026.08.14 | ₩97,268 | ₩98,703 | ₩97,268 | ₩98,333 | +1.09% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩95,893 | ₩97,912 | ₩95,873 | ₩97,417 | +1.59% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩93,419 | ₩96,101 | ₩93,178 | ₩95,802 | +2.55% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,212 | ₩93,298 | ₩91,756 | ₩92,887 | +0.73% | 1.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,300 | ₩92,581 | ₩90,835 | ₩92,208 | +0.99% | 3.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩91,930 | ₩92,869 | ₩90,864 | ₩91,399 | -0.58% | 3만 |
|---|
| 2026.06.29–2026.07.02 | ₩91,930 | ₩92,478 | ₩90,710 | ₩92,149 | +0.24% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩90,643 | ₩93,124 | ₩89,959 | ₩91,304 | +0.73% | 2.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,856 | ₩92,976 | ₩89,999 | ₩90,133 | -2.93% | 3.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩91,099 | ₩92,681 | ₩90,133 | ₩92,444 | +1.48% | 2.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,495 | ₩91,635 | ₩89,664 | ₩90,892 | +0.44% | 5.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩90,455 | ₩91,220 | ₩90,106 | ₩90,566 | +0.12% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,080 | ₩90,428 | ₩88,544 | ₩90,120 | +0.04% | 9.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,630 | ₩90,790 | ₩89,423 | ₩89,834 | -0.88% | 18.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩91,018 | ₩91,764 | ₩90,187 | ₩90,317 | -0.77% | 8.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,589 | ₩92,480 | ₩89,798 | ₩91,385 | +0.88% | 4.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩90,764 | ₩92,574 | ₩90,502 | ₩91,005 | +0.27% | 6.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩88,229 | ₩91,340 | ₩88,229 | ₩91,134 | +3.29% | 10만 |
|---|
| 2026.04.06–2026.04.10 | ₩88,014 | ₩90,066 | ₩86,876 | ₩88,721 | +0.80% | 7.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,284 | ₩88,162 | ₩84,608 | ₩88,026 | +2.02% | 2.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩88,041 | ₩88,242 | ₩85,426 | ₩85,453 | -2.94% | 6.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩88,826 | ₩89,852 | ₩86,647 | ₩86,687 | -2.41% | 4.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩90,388 | ₩91,863 | ₩87,666 | ₩87,894 | -2.76% | 2.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩92,695 | ₩93,888 | ₩90,348 | ₩91,426 | -1.37% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩91,448 | ₩93,605 | ₩90,844 | ₩93,605 | +2.36% | 4.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩90,013 | ₩91,971 | ₩89,874 | ₩91,796 | +1.98% | 4.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩90,965 | ₩91,729 | ₩88,926 | ₩90,415 | -0.60% | 6.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩91,997 | ₩92,480 | ₩88,806 | ₩91,077 | -1.00% | 6.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩94,599 | ₩95,148 | ₩91,651 | ₩92,078 | -2.67% | 5.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩95,645 | ₩95,887 | ₩94,203 | ₩94,498 | -1.20% | 3.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,532 | ₩96,664 | ₩94,532 | ₩96,510 | +2.09% | 9.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,346 | ₩94,733 | ₩92,346 | ₩94,670 | +2.52% | 5.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,741 | ₩94,130 | ₩91,662 | ₩92,240 | -1.60% | 6.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,580 | ₩94,080 | ₩93,580 | ₩93,929 | +0.37% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,465 | ₩94,465 | ₩92,561 | ₩93,526 | -0.99% | 4.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩93,204 | ₩94,908 | ₩92,185 | ₩94,157 | +1.02% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩92,078 | ₩93,191 | ₩91,595 | ₩93,191 | +1.21% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩90,536 | ₩92,990 | ₩90,241 | ₩92,763 | +2.46% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,482 | ₩91,193 | ₩88,709 | ₩90,596 | +0.13% | 6.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,193 | ₩92,313 | ₩90,271 | ₩90,271 | -1.01% | 8.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩90,308 | ₩91,434 | ₩89,557 | ₩91,032 | +0.80% | 4.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩94,063 | ₩94,063 | ₩89,590 | ₩90,174 | -4.13% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,448 | ₩93,875 | ₩91,448 | ₩93,684 | +2.45% | 7.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,080 | ₩92,011 | ₩89,771 | ₩90,962 | +0.98% | 3.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩91,381 | ₩91,863 | ₩89,999 | ₩89,999 | -1.51% | 4.7천 |
|---|