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 | ₩90,122 | ₩91,731 | ₩89,116 | ₩90,897 | +0.86% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩89,679 | ₩90,176 | ₩88,754 | ₩90,125 | +0.50% | 3.4만 |
| 2026.09.21–2026.09.25 | ₩90,953 | ₩91,581 | ₩89,961 | ₩90,272 | -0.75% | 3.1만 |
| 2026.09.14–2026.09.18 | ₩92,764 | ₩92,791 | ₩90,591 | ₩91,114 | -1.78% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩95,406 | ₩95,406 | ₩91,648 | ₩92,886 | -2.64% | 3만 |
| 2026.08.31–2026.09.04 | ₩96,479 | ₩96,713 | ₩95,151 | ₩95,840 | -0.66% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩98,088 | ₩99,308 | ₩96,680 | ₩96,680 | -1.44% | 1.5만 |
| 2026.08.17–2026.08.21 | ₩98,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,718 |
| ₩97,136 |
| ₩98,270 |
| +0.17% |
| 9.5천 |
| 2026.08.10–2026.08.14 | ₩97,270 | ₩98,705 | ₩97,270 | ₩98,335 | +1.09% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩95,895 | ₩97,914 | ₩95,875 | ₩97,419 | +1.59% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩93,421 | ₩96,103 | ₩93,180 | ₩95,804 | +2.55% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,214 | ₩93,300 | ₩91,758 | ₩92,889 | +0.73% | 1.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,302 | ₩92,583 | ₩90,837 | ₩92,210 | +0.99% | 3.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩91,932 | ₩92,871 | ₩90,866 | ₩91,401 | -0.58% | 3만 |
|---|
| 2026.06.29–2026.07.02 | ₩91,932 | ₩92,480 | ₩90,712 | ₩92,151 | +0.24% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩90,645 | ₩93,126 | ₩89,961 | ₩91,306 | +0.73% | 2.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,858 | ₩92,978 | ₩90,001 | ₩90,135 | -2.93% | 3.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩91,101 | ₩92,683 | ₩90,135 | ₩92,446 | +1.48% | 2.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,497 | ₩91,637 | ₩89,666 | ₩90,894 | +0.44% | 5.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩90,457 | ₩91,222 | ₩90,109 | ₩90,569 | +0.12% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,082 | ₩90,430 | ₩88,546 | ₩90,122 | +0.04% | 9.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,632 | ₩90,792 | ₩89,425 | ₩89,836 | -0.88% | 18.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩91,020 | ₩91,766 | ₩90,189 | ₩90,319 | -0.77% | 8.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,591 | ₩92,482 | ₩89,800 | ₩91,387 | +0.88% | 4.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩90,766 | ₩92,576 | ₩90,504 | ₩91,007 | +0.27% | 6.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩88,231 | ₩91,342 | ₩88,231 | ₩91,136 | +3.29% | 10만 |
|---|
| 2026.04.06–2026.04.10 | ₩88,016 | ₩90,068 | ₩86,878 | ₩88,723 | +0.80% | 7.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,286 | ₩88,164 | ₩84,610 | ₩88,028 | +2.02% | 2.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩88,043 | ₩88,244 | ₩85,428 | ₩85,455 | -2.94% | 6.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩88,828 | ₩89,854 | ₩86,648 | ₩86,689 | -2.41% | 4.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩90,390 | ₩91,865 | ₩87,668 | ₩87,896 | -2.76% | 2.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩92,697 | ₩93,890 | ₩90,350 | ₩91,428 | -1.37% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩91,450 | ₩93,607 | ₩90,846 | ₩93,607 | +2.36% | 4.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩90,015 | ₩91,973 | ₩89,876 | ₩91,798 | +1.98% | 4.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩90,967 | ₩91,731 | ₩88,928 | ₩90,417 | -0.60% | 6.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩91,999 | ₩92,482 | ₩88,808 | ₩91,079 | -1.00% | 6.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩94,601 | ₩95,150 | ₩91,653 | ₩92,080 | -2.67% | 5.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩95,647 | ₩95,889 | ₩94,206 | ₩94,501 | -1.20% | 3.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,534 | ₩96,666 | ₩94,534 | ₩96,512 | +2.09% | 9.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,348 | ₩94,735 | ₩92,348 | ₩94,672 | +2.52% | 5.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,743 | ₩94,132 | ₩91,664 | ₩92,242 | -1.60% | 6.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,582 | ₩94,082 | ₩93,582 | ₩93,931 | +0.37% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,467 | ₩94,467 | ₩92,563 | ₩93,528 | -0.99% | 4.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩93,206 | ₩94,910 | ₩92,187 | ₩94,159 | +1.02% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩92,080 | ₩93,193 | ₩91,597 | ₩93,193 | +1.21% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩90,538 | ₩92,992 | ₩90,243 | ₩92,765 | +2.46% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,484 | ₩91,195 | ₩88,711 | ₩90,598 | +0.13% | 6.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,195 | ₩92,315 | ₩90,273 | ₩90,273 | -1.01% | 8.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩90,310 | ₩91,436 | ₩89,559 | ₩91,034 | +0.80% | 4.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩94,065 | ₩94,065 | ₩89,592 | ₩90,176 | -4.13% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,450 | ₩93,877 | ₩91,450 | ₩93,687 | +2.45% | 7.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,082 | ₩92,013 | ₩89,773 | ₩90,964 | +0.98% | 3.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩91,383 | ₩91,865 | ₩90,001 | ₩90,001 | -1.51% | 4.7천 |
|---|