시장 데이터를 불러오는 중
전체 종목
HA Sustainable Infrastructure Capital, Inc. Common Stock 과거 주가
HA Sustainable Infrastructure Capital, Inc. Common Stock · HASI · NYSE
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HA Sustainable Infrastructure Capital, Inc. Common Stock · HASI · NYSE
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,884 | ₩49,072 | ₩48,536 | ₩48,897 | +0.03% | 63.6만 |
| 2026.10.08 | ₩48,120 | ₩49,085 | ₩47,866 | ₩48,710 | +1.23% | 124.6만 |
| 2026.10.07 | ₩48,777 | ₩48,991 | ₩48,067 | ₩48,710 | -0.14% | 96.4만 |
| 2026.10.06 | ₩48,201 | ₩49,072 | ₩48,201 | ₩49,005 | +1.67% | 124.4만 |
| 2026.10.05 | ₩48,455 | ₩49,058 | ₩47,544 | ₩48,656 | +0.41% | 134.5만 |
| 2026.10.02 | ₩48,335 | ₩49,232 | ₩48,241 | ₩48,603 | +0.55% | 93.6만 |
| 2026.10.01 | ₩47,718 | ₩48,442 | ₩47,477 | ₩48,281 | +1.18% | 145.2만 |
| 2026.09.30 | ₩47,825 | ₩48,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,000 |
| +0.36% |
| 95.5만 |
| 2026.09.29 | ₩48,656 | ₩48,857 | ₩47,397 | ₩47,651 | -2.07% | 102.9만 |
|---|
| 2026.09.28 | ₩48,522 | ₩48,938 | ₩47,839 | ₩48,576 | +0.11% | 73만 |
|---|
| 2026.09.25 | ₩48,763 | ₩49,313 | ₩48,214 | ₩48,830 | +0.14% | 230만 |
|---|
| 2026.09.24 | ₩48,134 | ₩48,670 | ₩47,785 | ₩48,455 | +0.67% | 145.1만 |
|---|
| 2026.09.23 | ₩49,313 | ₩49,514 | ₩48,482 | ₩48,522 | -1.60% | 91.5만 |
|---|
| 2026.09.22 | ₩50,090 | ₩50,425 | ₩49,782 | ₩49,862 | -0.45% | 65.3만 |
|---|
| 2026.09.21 | ₩49,768 | ₩49,956 | ₩49,259 | ₩49,621 | -0.30% | 59만 |
|---|
| 2026.09.18 | ₩49,621 | ₩49,782 | ₩48,455 | ₩49,219 | -0.81% | 231.5만 |
|---|
| 2026.09.17 | ₩49,045 | ₩50,170 | ₩48,763 | ₩49,822 | +1.58% | 91.3만 |
|---|
| 2026.09.16 | ₩49,152 | ₩49,541 | ₩48,227 | ₩48,777 | -0.76% | 82.8만 |
|---|
| 2026.09.15 | ₩49,433 | ₩49,554 | ₩48,670 | ₩48,817 | -1.25% | 84.4만 |
|---|
| 2026.09.14 | ₩49,902 | ₩50,170 | ₩49,165 | ₩49,366 | -1.07% | 84.3만 |
|---|
| 2026.09.11 | ₩50,867 | ₩50,867 | ₩49,728 | ₩50,077 | -1.55% | 66.9만 |
|---|
| 2026.09.10 | ₩51,202 | ₩51,256 | ₩50,090 | ₩50,398 | -1.57% | 87.3만 |
|---|
| 2026.09.09 | ₩53,078 | ₩53,494 | ₩50,988 | ₩51,457 | -3.05% | 103.6만 |
|---|
| 2026.09.08 | ₩51,149 | ₩52,864 | ₩50,921 | ₩52,757 | +3.14% | 85.1만 |
|---|
| 2026.09.04 | ₩50,948 | ₩52,020 | ₩50,438 | ₩51,376 | +0.84% | 190.5만 |
|---|
| 2026.09.03 | ₩53,788 | ₩54,271 | ₩52,770 | ₩53,386 | -0.75% | 56.9만 |
|---|
| 2026.09.02 | ₩53,051 | ₩53,896 | ₩52,569 | ₩53,373 | +0.61% | 103.3만 |
|---|
| 2026.09.01 | ₩52,676 | ₩53,118 | ₩52,180 | ₩52,958 | +0.53% | 472.7만 |
|---|
| 2026.08.31 | ₩53,266 | ₩53,266 | ₩52,529 | ₩52,998 | -0.50% | 64.1만 |
|---|
| 2026.08.28 | ₩53,708 | ₩54,351 | ₩53,601 | ₩53,601 | -0.20% | 55.2만 |
|---|
| 2026.08.27 | ₩53,628 | ₩54,056 | ₩53,293 | ₩53,963 | +0.62% | 61만 |
|---|
| 2026.08.26 | ₩52,944 | ₩53,708 | ₩52,757 | ₩53,681 | +1.39% | 50.9만 |
|---|
| 2026.08.25 | ₩52,971 | ₩53,654 | ₩52,221 | ₩53,118 | +0.28% | 109.8만 |
|---|
| 2026.08.24 | ₩52,850 | ₩53,319 | ₩51,939 | ₩52,891 | +0.08% | 101만 |
|---|
| 2026.08.21 | ₩54,807 | ₩54,927 | ₩52,810 | ₩52,904 | -3.47% | 108.9만 |
|---|
| 2026.08.20 | ₩55,504 | ₩55,839 | ₩54,324 | ₩54,432 | -1.93% | 93.5만 |
|---|
| 2026.08.19 | ₩55,946 | ₩56,710 | ₩55,651 | ₩56,120 | +0.31% | 75.3만 |
|---|
| 2026.08.18 | ₩56,535 | ₩56,629 | ₩55,236 | ₩55,423 | -1.97% | 87.1만 |
|---|
| 2026.08.17 | ₩56,321 | ₩57,004 | ₩55,986 | ₩56,455 | +0.24% | 102.9만 |
|---|
| 2026.08.14 | ₩56,696 | ₩57,688 | ₩56,361 | ₩56,442 | -0.45% | 53.1만 |
|---|
| 2026.08.13 | ₩56,040 | ₩56,777 | ₩55,678 | ₩56,750 | +1.27% | 83.8만 |
|---|
| 2026.08.12 | ₩55,571 | ₩56,200 | ₩55,209 | ₩56,053 | +0.87% | 89.5만 |
|---|
| 2026.08.11 | ₩54,847 | ₩55,839 | ₩54,847 | ₩55,048 | +0.37% | 126.8만 |
|---|
| 2026.08.10 | ₩54,700 | ₩54,700 | ₩52,810 | ₩54,365 | -0.61% | 98.5만 |
|---|
| 2026.08.07 | ₩53,306 | ₩55,450 | ₩53,293 | ₩54,512 | +2.26% | 185.3만 |
|---|
| 2026.08.06 | ₩51,216 | ₩52,100 | ₩51,068 | ₩51,242 | +0.05% | 110.5만 |
|---|
| 2026.08.05 | ₩51,618 | ₩51,618 | ₩50,934 | ₩51,149 | -0.91% | 79.1만 |
|---|
| 2026.08.04 | ₩52,087 | ₩52,850 | ₩51,792 | ₩52,127 | +0.08% | 97.8만 |
|---|
| 2026.08.03 | ₩50,800 | ₩51,819 | ₩50,613 | ₩51,698 | +1.77% | 75.2만 |
|---|
| 2026.07.31 | ₩51,510 | ₩51,510 | ₩49,996 | ₩50,747 | -1.48% | 90만 |
|---|
| 2026.07.30 | ₩51,149 | ₩51,966 | ₩50,787 | ₩50,867 | -0.55% | 82.6만 |
|---|
| 2026.07.29 | ₩52,234 | ₩52,261 | ₩50,184 | ₩50,452 | -3.41% | 93.6만 |
|---|
| 2026.07.28 | ₩51,216 | ₩52,247 | ₩50,814 | ₩51,939 | +1.41% | 110.1만 |
|---|
| 2026.07.27 | ₩51,551 | ₩51,698 | ₩50,385 | ₩51,484 | -0.13% | 68.6만 |
|---|
| 2026.07.24 | ₩51,792 | ₩51,792 | ₩50,974 | ₩51,417 | -0.72% | 70만 |
|---|
| 2026.07.23 | ₩50,385 | ₩51,551 | ₩50,251 | ₩51,390 | +1.99% | 88.3만 |
|---|
| 2026.07.22 | ₩51,524 | ₩52,060 | ₩50,800 | ₩50,800 | -1.40% | 98.9만 |
|---|
| 2026.07.21 | ₩51,216 | ₩51,886 | ₩50,345 | ₩51,470 | +0.50% | 80.4만 |
|---|
| 2026.07.20 | ₩51,725 | ₩52,006 | ₩50,438 | ₩50,680 | -2.02% | 86.9만 |
|---|
| 2026.07.17 | ₩51,189 | ₩51,912 | ₩50,653 | ₩51,484 | +0.58% | 67.6만 |
|---|
| 2026.07.16 | ₩51,417 | ₩52,676 | ₩51,256 | ₩52,100 | +1.33% | 65.6만 |
|---|
| 2026.07.15 | ₩51,966 | ₩52,475 | ₩51,350 | ₩51,457 | -0.98% | 73.4만 |
|---|
| 2026.07.14 | ₩51,336 | ₩51,993 | ₩50,907 | ₩51,537 | +0.39% | 99.8만 |
|---|
| 2026.07.13 | ₩50,760 | ₩51,417 | ₩50,438 | ₩50,787 | +0.05% | 55만 |
|---|
| 2026.07.10 | ₩50,559 | ₩51,055 | ₩50,224 | ₩50,680 | +0.24% | 66.6만 |
|---|
| 2026.07.09 | ₩50,331 | ₩51,242 | ₩50,010 | ₩50,010 | -0.64% | 112.1만 |
|---|
| 2026.07.08 | ₩50,117 | ₩50,854 | ₩49,742 | ₩50,117 | 0.00% | 73.1만 |
|---|
| 2026.07.07 | ₩51,283 | ₩51,510 | ₩50,452 | ₩50,452 | -1.62% | 63.7만 |
|---|
| 2026.07.06 | ₩51,350 | ₩52,221 | ₩51,216 | ₩51,296 | -0.10% | 62.5만 |
|---|
| 2026.07.02 | ₩51,832 | ₩52,087 | ₩50,103 | ₩51,269 | -1.09% | 72.2만 |
|---|
| 2026.07.01 | ₩52,247 | ₩53,279 | ₩51,752 | ₩51,765 | -0.92% | 73.2만 |
|---|
| 2026.06.30 | ₩52,381 | ₩53,145 | ₩52,087 | ₩52,328 | -0.10% | 71만 |
|---|
| 2026.06.29 | ₩51,993 | ₩52,984 | ₩50,653 | ₩52,194 | +0.39% | 154.4만 |
|---|
| 2026.06.26 | ₩52,368 | ₩53,226 | ₩52,006 | ₩53,038 | +1.28% | 305.6만 |
|---|
| 2026.06.25 | ₩52,837 | ₩52,837 | ₩51,859 | ₩52,502 | -0.63% | 61.3만 |
|---|
| 2026.06.24 | ₩52,703 | ₩53,507 | ₩52,288 | ₩52,395 | -0.58% | 99.5만 |
|---|
| 2026.06.23 | ₩51,845 | ₩52,850 | ₩51,845 | ₩52,462 | +1.19% | 59만 |
|---|
| 2026.06.22 | ₩52,314 | ₩53,199 | ₩52,261 | ₩52,582 | +0.51% | 73.9만 |
|---|
| 2026.06.18 | ₩51,350 | ₩52,355 | ₩50,934 | ₩52,341 | +1.93% | 190.3만 |
|---|
| 2026.06.17 | ₩52,448 | ₩52,730 | ₩50,733 | ₩50,907 | -2.94% | 93.3만 |
|---|
| 2026.06.16 | ₩51,269 | ₩52,328 | ₩51,269 | ₩52,261 | +1.93% | 115.1만 |
|---|
| 2026.06.15 | ₩51,926 | ₩52,261 | ₩50,666 | ₩51,229 | -1.34% | 104.5만 |
|---|
| 2026.06.12 | ₩50,492 | ₩51,859 | ₩50,438 | ₩51,309 | +1.62% | 75.9만 |
|---|
| 2026.06.11 | ₩49,460 | ₩50,050 | ₩48,723 | ₩50,023 | +1.14% | 149.3만 |
|---|
| 2026.06.10 | ₩49,179 | ₩49,661 | ₩48,576 | ₩48,737 | -0.90% | 146.8만 |
|---|
| 2026.06.09 | ₩50,773 | ₩50,881 | ₩49,286 | ₩49,313 | -2.88% | 170.5만 |
|---|
| 2026.06.08 | ₩52,475 | ₩52,971 | ₩50,063 | ₩50,063 | -4.60% | 244.5만 |
|---|
| 2026.06.05 | ₩53,601 | ₩53,614 | ₩51,443 | ₩51,819 | -3.33% | 129.9만 |
|---|
| 2026.06.04 | ₩54,030 | ₩54,579 | ₩53,601 | ₩53,922 | -0.20% | 77.8만 |
|---|
| 2026.06.03 | ₩54,070 | ₩54,552 | ₩53,601 | ₩53,775 | -0.55% | 88.9만 |
|---|
| 2026.06.02 | ₩53,695 | ₩55,410 | ₩53,695 | ₩54,472 | +1.45% | 78.2만 |
|---|
| 2026.06.01 | ₩54,271 | ₩54,633 | ₩53,681 | ₩53,869 | -0.74% | 102.8만 |
|---|
| 2026.05.29 | ₩55,383 | ₩55,638 | ₩54,351 | ₩54,941 | -0.80% | 108.5만 |
|---|
| 2026.05.28 | ₩55,597 | ₩56,080 | ₩55,155 | ₩55,370 | -0.41% | 103.2만 |
|---|
| 2026.05.27 | ₩55,731 | ₩56,428 | ₩55,303 | ₩55,879 | +0.26% | 74.1만 |
|---|
| 2026.05.26 | ₩54,887 | ₩55,383 | ₩54,458 | ₩55,222 | +0.61% | 75.9만 |
|---|
| 2026.05.22 | ₩54,552 | ₩55,624 | ₩54,204 | ₩54,418 | -0.25% | 108.2만 |
|---|
| 2026.05.21 | ₩53,695 | ₩54,673 | ₩53,239 | ₩54,485 | +1.47% | 85.6만 |
|---|
| 2026.05.20 | ₩53,788 | ₩54,365 | ₩53,480 | ₩53,882 | +0.17% | 116.4만 |
|---|
| 2026.05.19 | ₩54,418 | ₩54,432 | ₩52,623 | ₩53,212 | -2.22% | 89만 |
|---|
| 2026.05.18 | ₩55,262 | ₩55,276 | ₩54,097 | ₩54,633 | -1.14% | 96.2만 |
|---|
| 2026.05.15 | ₩54,740 | ₩55,504 | ₩53,882 | ₩55,195 | +0.83% | 116.1만 |
|---|
| 2026.05.14 | ₩55,048 | ₩55,597 | ₩54,405 | ₩55,463 | +0.75% | 106.8만 |
|---|
| 2026.05.13 | ₩55,169 | ₩55,571 | ₩54,418 | ₩54,458 | -1.29% | 105.7만 |
|---|
| 2026.05.12 | ₩54,713 | ₩55,396 | ₩53,628 | ₩54,901 | +0.34% | 125만 |
|---|
| 2026.05.11 | ₩55,517 | ₩56,509 | ₩54,646 | ₩54,914 | -1.09% | 143.9만 |
|---|
| 2026.05.08 | ₩58,157 | ₩59,135 | ₩54,539 | ₩55,008 | -5.41% | 179.2만 |
|---|
| 2026.05.07 | ₩58,143 | ₩58,880 | ₩56,736 | ₩56,911 | -2.12% | 124.2만 |
|---|
| 2026.05.06 | ₩57,996 | ₩58,478 | ₩57,393 | ₩58,036 | +0.07% | 82만 |
|---|
| 2026.05.05 | ₩56,924 | ₩57,661 | ₩56,442 | ₩57,581 | +1.15% | 82.7만 |
|---|
| 2026.05.04 | ₩56,602 | ₩57,380 | ₩56,442 | ₩56,589 | -0.02% | 87.6만 |
|---|
| 2026.05.01 | ₩56,147 | ₩57,594 | ₩55,812 | ₩56,991 | +1.50% | 94만 |
|---|
| 2026.04.30 | ₩54,298 | ₩56,683 | ₩54,298 | ₩56,214 | +3.53% | 166.9만 |
|---|
| 2026.04.29 | ₩54,365 | ₩54,901 | ₩53,882 | ₩54,190 | -0.32% | 84.3만 |
|---|
| 2026.04.28 | ₩56,066 | ₩56,589 | ₩54,298 | ₩54,767 | -2.32% | 106.2만 |
|---|
| 2026.04.27 | ₩55,785 | ₩56,629 | ₩55,651 | ₩55,973 | +0.34% | 68.4만 |
|---|
| 2026.04.24 | ₩56,147 | ₩56,267 | ₩54,994 | ₩55,946 | -0.36% | 80.9만 |
|---|
| 2026.04.23 | ₩55,329 | ₩56,321 | ₩54,847 | ₩56,120 | +1.43% | 143.3만 |
|---|
| 2026.04.22 | ₩55,276 | ₩55,919 | ₩54,820 | ₩54,968 | -0.56% | 120.5만 |
|---|
| 2026.04.21 | ₩55,329 | ₩55,879 | ₩54,070 | ₩54,324 | -1.82% | 69.8만 |
|---|
| 2026.04.20 | ₩54,231 | ₩55,142 | ₩53,976 | ₩54,512 | +0.52% | 68.4만 |
|---|
| 2026.04.17 | ₩54,110 | ₩54,633 | ₩53,842 | ₩54,458 | +0.64% | 84.2만 |
|---|
| 2026.04.16 | ₩54,083 | ₩54,592 | ₩53,333 | ₩53,695 | -0.72% | 72.9만 |
|---|
| 2026.04.15 | ₩52,998 | ₩54,257 | ₩52,663 | ₩54,164 | +2.20% | 75.8만 |
|---|
| 2026.04.14 | ₩52,234 | ₩53,467 | ₩52,234 | ₩53,132 | +1.72% | 77.4만 |
|---|
| 2026.04.13 | ₩52,033 | ₩52,261 | ₩51,216 | ₩52,113 | +0.15% | 66.8만 |
|---|
| 2026.04.10 | ₩51,805 | ₩52,703 | ₩51,805 | ₩52,154 | +0.67% | 43만 |
|---|
| 2026.04.09 | ₩51,390 | ₩52,288 | ₩51,390 | ₩51,698 | +0.60% | 57.5만 |
|---|
| 2026.04.08 | ₩51,912 | ₩52,006 | ₩51,122 | ₩51,671 | -0.46% | 84.2만 |
|---|
| 2026.04.07 | ₩50,814 | ₩51,175 | ₩50,318 | ₩50,666 | -0.29% | 81.1만 |
|---|
| 2026.04.06 | ₩49,541 | ₩50,505 | ₩49,232 | ₩50,452 | +1.84% | 66.5만 |
|---|
| 2026.04.02 | ₩49,125 | ₩50,479 | ₩48,536 | ₩49,728 | +1.23% | 62.5만 |
|---|
| 2026.04.01 | ₩49,514 | ₩50,452 | ₩49,286 | ₩50,345 | +1.68% | 72.2만 |
|---|
| 2026.03.31 | ₩48,402 | ₩49,581 | ₩48,160 | ₩49,246 | +1.74% | 82.6만 |
|---|
| 2026.03.30 | ₩49,206 | ₩49,206 | ₩47,624 | ₩48,026 | -2.40% | 182.9만 |
|---|
| 2026.03.27 | ₩48,817 | ₩49,072 | ₩48,281 | ₩48,683 | -0.27% | 66.2만 |
|---|
| 2026.03.26 | ₩48,911 | ₩49,996 | ₩48,737 | ₩48,844 | -0.14% | 56.3만 |
|---|
| 2026.03.25 | ₩49,420 | ₩50,036 | ₩49,072 | ₩49,340 | -0.16% | 95.9만 |
|---|
| 2026.03.24 | ₩48,616 | ₩49,567 | ₩48,254 | ₩48,790 | +0.36% | 87.1만 |
|---|
| 2026.03.23 | ₩48,160 | ₩49,326 | ₩47,330 | ₩48,696 | +1.11% | 85.7만 |
|---|
| 2026.03.20 | ₩49,474 | ₩49,500 | ₩47,544 | ₩47,732 | -3.52% | 257.8만 |
|---|
| 2026.03.19 | ₩47,330 | ₩49,648 | ₩47,035 | ₩49,259 | +4.08% | 130.4만 |
|---|
| 2026.03.18 | ₩48,549 | ₩49,366 | ₩48,120 | ₩48,147 | -0.83% | 125.7만 |
|---|
| 2026.03.17 | ₩49,112 | ₩49,340 | ₩48,683 | ₩48,911 | -0.41% | 57.3만 |
|---|
| 2026.03.16 | ₩48,160 | ₩48,790 | ₩47,879 | ₩48,576 | +0.86% | 56.8만 |
|---|
| 2026.03.13 | ₩48,388 | ₩48,897 | ₩47,343 | ₩47,450 | -1.94% | 66.8만 |
|---|
| 2026.03.12 | ₩47,852 | ₩48,428 | ₩47,598 | ₩47,866 | +0.03% | 65.1만 |
|---|
| 2026.03.11 | ₩47,919 | ₩48,737 | ₩47,906 | ₩48,375 | +0.95% | 59.7만 |
|---|
| 2026.03.10 | ₩47,852 | ₩49,085 | ₩47,236 | ₩48,241 | +0.81% | 158.3만 |
|---|
| 2026.03.09 | ₩47,571 | ₩48,227 | ₩46,861 | ₩48,187 | +1.30% | 102.4만 |
|---|
| 2026.03.06 | ₩48,013 | ₩48,321 | ₩47,477 | ₩48,053 | +0.08% | 70.7만 |
|---|
| 2026.03.05 | ₩48,991 | ₩49,581 | ₩48,040 | ₩48,817 | -0.36% | 65.5만 |
|---|
| 2026.03.04 | ₩49,085 | ₩49,876 | ₩48,455 | ₩49,675 | +1.20% | 66.6만 |
|---|
| 2026.03.03 | ₩47,557 | ₩48,857 | ₩47,276 | ₩48,656 | +2.31% | 74.3만 |
|---|
| 2026.03.02 | ₩48,576 | ₩49,340 | ₩48,375 | ₩49,085 | +1.05% | 59.6만 |
|---|
| 2026.02.27 | ₩49,152 | ₩49,259 | ₩48,134 | ₩48,938 | -0.44% | 122.7만 |
|---|
| 2026.02.26 | ₩49,340 | ₩49,742 | ₩48,415 | ₩49,380 | +0.08% | 82.1만 |
|---|
| 2026.02.25 | ₩49,768 | ₩49,768 | ₩48,723 | ₩49,460 | -0.62% | 84.6만 |
|---|
| 2026.02.24 | ₩50,251 | ₩50,948 | ₩49,474 | ₩49,581 | -1.33% | 111.2만 |
|---|
| 2026.02.23 | ₩49,969 | ₩50,666 | ₩49,715 | ₩50,331 | +0.72% | 73.8만 |
|---|
| 2026.02.20 | ₩49,621 | ₩50,264 | ₩49,165 | ₩49,956 | +0.68% | 57.3만 |
|---|
| 2026.02.19 | ₩50,318 | ₩50,465 | ₩49,273 | ₩49,755 | -1.12% | 92만 |
|---|
| 2026.02.18 | ₩52,515 | ₩52,770 | ₩50,613 | ₩50,613 | -3.62% | 134.7만 |
|---|
| 2026.02.17 | ₩53,199 | ₩53,614 | ₩51,886 | ₩52,556 | -1.21% | 201.4만 |
|---|
| 2026.02.13 | ₩52,489 | ₩53,333 | ₩50,921 | ₩53,199 | +1.35% | 404.7만 |
|---|
| 2026.02.12 | ₩50,251 | ₩51,055 | ₩47,973 | ₩48,013 | -4.45% | 140.8만 |
|---|
| 2026.02.11 | ₩49,447 | ₩49,902 | ₩48,201 | ₩49,876 | +0.87% | 108.4만 |
|---|
| 2026.02.10 | ₩49,179 | ₩49,782 | ₩49,005 | ₩49,152 | -0.05% | 79.3만 |
|---|
| 2026.02.09 | ₩48,428 | ₩49,474 | ₩47,745 | ₩49,259 | +1.72% | 108만 |
|---|
| 2026.02.06 | ₩47,611 | ₩48,763 | ₩47,477 | ₩48,415 | +1.69% | 91.5만 |
|---|
| 2026.02.05 | ₩47,745 | ₩48,294 | ₩46,914 | ₩47,102 | -1.35% | 127.2만 |
|---|
| 2026.02.04 | ₩47,651 | ₩48,093 | ₩47,169 | ₩48,040 | +0.82% | 111.3만 |
|---|
| 2026.02.03 | ₩46,190 | ₩47,718 | ₩46,150 | ₩47,236 | +2.26% | 108.9만 |
|---|
| 2026.02.02 | ₩45,829 | ₩46,378 | ₩45,440 | ₩46,150 | +0.70% | 79만 |
|---|
| 2026.01.30 | ₩46,633 | ₩46,633 | ₩45,561 | ₩46,110 | -1.12% | 109.5만 |
|---|
| 2026.01.29 | ₩46,472 | ₩47,115 | ₩45,829 | ₩47,075 | +1.30% | 100.6만 |
|---|
| 2026.01.28 | ₩46,365 | ₩46,820 | ₩46,030 | ₩46,391 | +0.06% | 54.1만 |
|---|
| 2026.01.27 | ₩45,547 | ₩46,445 | ₩45,453 | ₩46,070 | +1.15% | 85.6만 |
|---|
| 2026.01.26 | ₩45,494 | ₩45,735 | ₩45,078 | ₩45,614 | +0.27% | 42.6만 |
|---|
| 2026.01.23 | ₩46,231 | ₩46,231 | ₩45,427 | ₩45,494 | -1.59% | 68.1만 |
|---|
| 2026.01.22 | ₩46,056 | ₩47,035 | ₩45,963 | ₩46,298 | +0.52% | 79.9만 |
|---|
| 2026.01.21 | ₩45,453 | ₩46,043 | ₩45,118 | ₩46,016 | +1.24% | 83.9만 |
|---|
| 2026.01.20 | ₩45,413 | ₩45,936 | ₩44,609 | ₩45,159 | -0.56% | 88.8만 |
|---|
| 2026.01.16 | ₩46,070 | ₩46,512 | ₩45,762 | ₩46,190 | +0.26% | 86.8만 |
|---|
| 2026.01.15 | ₩45,239 | ₩46,405 | ₩44,904 | ₩46,043 | +1.78% | 84.5만 |
|---|
| 2026.01.14 | ₩45,708 | ₩45,802 | ₩45,118 | ₩45,199 | -1.11% | 67.4만 |
|---|
| 2026.01.13 | ₩46,097 | ₩46,405 | ₩45,105 | ₩45,628 | -1.02% | 75.3만 |
|---|
| 2026.01.12 | ₩44,730 | ₩46,257 | ₩44,596 | ₩45,855 | +2.52% | 93.7만 |
|---|
| 2026.01.09 | ₩44,234 | ₩44,971 | ₩44,046 | ₩44,837 | +1.36% | 163.7만 |
|---|
| 2026.01.08 | ₩42,800 | ₩44,355 | ₩41,634 | ₩43,886 | +2.54% | 109.4만 |
|---|
| 2026.01.07 | ₩43,551 | ₩43,899 | ₩42,693 | ₩43,202 | -0.80% | 90.7만 |
|---|
| 2026.01.06 | ₩42,385 | ₩43,631 | ₩42,157 | ₩43,604 | +2.88% | 139.3만 |
|---|
| 2026.01.05 | ₩42,720 | ₩42,881 | ₩41,795 | ₩42,345 | -0.88% | 110만 |
|---|
| 2026.01.02 | ₩42,385 | ₩42,934 | ₩42,224 | ₩42,639 | +0.60% | 84.4만 |
|---|
| 2025.12.31 | ₩42,760 | ₩42,827 | ₩42,077 | ₩42,117 | -1.50% | 81.3만 |
|---|
| 2025.12.30 | ₩43,497 | ₩43,497 | ₩42,706 | ₩42,840 | -1.51% | 77.3만 |
|---|
| 2025.12.29 | ₩43,309 | ₩43,966 | ₩43,256 | ₩43,363 | +0.12% | 66.7만 |
|---|
| 2025.12.26 | ₩44,194 | ₩44,261 | ₩43,698 | ₩44,073 | -0.27% | 62.3만 |
|---|
| 2025.12.24 | ₩44,020 | ₩44,328 | ₩43,618 | ₩44,234 | +0.49% | 38.9만 |
|---|
| 2025.12.23 | ₩44,609 | ₩44,716 | ₩44,060 | ₩44,140 | -1.05% | 80만 |
|---|
| 2025.12.22 | ₩43,819 | ₩44,824 | ₩43,752 | ₩44,542 | +1.65% | 120만 |
|---|
| 2025.12.19 | ₩43,886 | ₩45,185 | ₩43,644 | ₩43,671 | -0.49% | 207.2만 |
|---|
| 2025.12.18 | ₩44,395 | ₩44,663 | ₩43,484 | ₩43,993 | -0.91% | 104.3만 |
|---|
| 2025.12.17 | ₩43,939 | ₩44,408 | ₩43,564 | ₩43,899 | -0.09% | 94.7만 |
|---|
| 2025.12.16 | ₩44,154 | ₩44,448 | ₩43,497 | ₩43,778 | -0.85% | 79.9만 |
|---|
| 2025.12.15 | ₩44,355 | ₩44,355 | ₩43,430 | ₩43,899 | -1.03% | 89.2만 |
|---|
| 2025.12.12 | ₩44,448 | ₩44,730 | ₩43,443 | ₩44,087 | -0.81% | 91.7만 |
|---|
| 2025.12.11 | ₩44,234 | ₩44,663 | ₩44,100 | ₩44,341 | +0.24% | 135만 |
|---|
| 2025.12.10 | ₩43,685 | ₩44,368 | ₩43,470 | ₩44,087 | +0.92% | 106.5만 |
|---|
| 2025.12.09 | ₩44,194 | ₩45,065 | ₩43,939 | ₩43,939 | -0.58% | 71.3만 |
|---|
| 2025.12.08 | ₩44,917 | ₩45,011 | ₩44,274 | ₩44,422 | -1.10% | 107.1만 |
|---|
| 2025.12.05 | ₩45,145 | ₩45,574 | ₩44,703 | ₩44,783 | -0.80% | 97만 |
|---|
| 2025.12.04 | ₩44,690 | ₩45,185 | ₩44,556 | ₩44,998 | +0.69% | 72.1만 |
|---|
| 2025.12.03 | ₩44,864 | ₩44,944 | ₩44,408 | ₩44,663 | -0.45% | 122.4만 |
|---|
| 2025.12.02 | ₩45,829 | ₩45,896 | ₩44,609 | ₩44,609 | -2.66% | 112.1만 |
|---|
| 2025.12.01 | ₩45,628 | ₩45,681 | ₩44,864 | ₩45,668 | +0.09% | 114.5만 |
|---|
| 2025.11.28 | ₩45,695 | ₩46,284 | ₩45,467 | ₩46,043 | +0.76% | 49만 |
|---|
| 2025.11.26 | ₩45,038 | ₩46,217 | ₩44,971 | ₩45,440 | +0.89% | 144.3만 |
|---|
| 2025.11.25 | ₩43,819 | ₩45,185 | ₩43,457 | ₩44,971 | +2.63% | 103.6만 |
|---|
| 2025.11.24 | ₩43,577 | ₩43,618 | ₩42,854 | ₩43,283 | -0.68% | 119만 |
|---|
| 2025.11.21 | ₩43,604 | ₩44,033 | ₩42,894 | ₩43,524 | -0.18% | 110.3만 |
|---|
| 2025.11.20 | ₩44,649 | ₩45,132 | ₩43,175 | ₩43,256 | -3.12% | 116.7만 |
|---|
| 2025.11.19 | ₩44,783 | ₩45,038 | ₩44,020 | ₩44,355 | -0.96% | 85.2만 |
|---|
| 2025.11.18 | ₩44,221 | ₩45,708 | ₩44,113 | ₩44,864 | +1.45% | 126만 |
|---|
| 2025.11.17 | ₩44,891 | ₩45,319 | ₩44,221 | ₩44,221 | -1.49% | 122.9만 |
|---|
| 2025.11.14 | ₩43,604 | ₩45,145 | ₩43,283 | ₩45,092 | +3.41% | 140.3만 |
|---|
| 2025.11.13 | ₩45,293 | ₩45,735 | ₩43,912 | ₩44,194 | -2.43% | 165.1만 |
|---|
| 2025.11.12 | ₩45,520 | ₩45,936 | ₩44,837 | ₩45,467 | -0.12% | 135.1만 |
|---|
| 2025.11.11 | ₩45,413 | ₩45,748 | ₩44,623 | ₩45,561 | +0.32% | 151.6만 |
|---|
| 2025.11.10 | ₩43,551 | ₩45,775 | ₩42,881 | ₩45,279 | +3.97% | 296.1만 |
|---|
| 2025.11.07 | ₩40,951 | ₩43,269 | ₩39,866 | ₩42,921 | +4.81% | 240.7만 |
|---|
| 2025.11.06 | ₩38,740 | ₩39,276 | ₩38,191 | ₩38,258 | -1.25% | 183.1만 |
|---|
| 2025.11.05 | ₩38,392 | ₩39,785 | ₩38,244 | ₩38,780 | +1.01% | 162.3만 |
|---|
| 2025.11.04 | ₩37,480 | ₩38,298 | ₩36,944 | ₩38,164 | +1.82% | 171.3만 |
|---|
| 2025.11.03 | ₩37,052 | ₩37,815 | ₩36,556 | ₩37,695 | +1.74% | 125.7만 |
|---|
| 2025.10.31 | ₩36,690 | ₩37,306 | ₩36,609 | ₩37,132 | +1.21% | 81.2만 |
|---|
| 2025.10.30 | ₩37,320 | ₩37,614 | ₩36,717 | ₩37,159 | -0.43% | 109만 |
|---|
| 2025.10.29 | ₩38,740 | ₩38,995 | ₩37,480 | ₩37,695 | -2.70% | 90.8만 |
|---|
| 2025.10.28 | ₩38,351 | ₩38,887 | ₩37,990 | ₩38,834 | +1.26% | 66만 |
|---|
| 2025.10.27 | ₩38,861 | ₩39,008 | ₩38,150 | ₩38,499 | -0.93% | 64.8만 |
|---|
| 2025.10.24 | ₩38,191 | ₩38,968 | ₩38,097 | ₩38,753 | +1.47% | 85.2만 |
|---|
| 2025.10.23 | ₩37,748 | ₩38,083 | ₩37,306 | ₩37,748 | 0.00% | 98.8만 |
|---|
| 2025.10.22 | ₩37,856 | ₩38,110 | ₩37,145 | ₩37,842 | -0.04% | 180.3만 |
|---|
| 2025.10.21 | ₩39,209 | ₩39,330 | ₩38,097 | ₩38,110 | -2.80% | 75.6만 |
|---|
| 2025.10.20 | ₩38,914 | ₩39,423 | ₩38,780 | ₩39,249 | +0.86% | 113.8만 |
|---|
| 2025.10.17 | ₩39,986 | ₩40,174 | ₩38,499 | ₩38,619 | -3.42% | 167만 |
|---|
| 2025.10.16 | ₩41,246 | ₩41,420 | ₩40,187 | ₩40,214 | -2.50% | 155.8만 |
|---|
| 2025.10.15 | ₩40,214 | ₩41,621 | ₩40,214 | ₩40,924 | +1.77% | 148.4만 |
|---|
| 2025.10.14 | ₩39,356 | ₩40,174 | ₩39,142 | ₩40,000 | +1.63% | 121.4만 |
|---|
| 2025.10.13 | ₩39,624 | ₩40,294 | ₩39,531 | ₩39,852 | +0.57% | 105.3만 |
|---|
| 2025.10.10 | ₩41,487 | ₩41,527 | ₩39,517 | ₩39,517 | -4.75% | 119.5만 |
|---|