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 | ₩48,777 | ₩48,964 | ₩48,429 | ₩48,790 | +0.03% | 63.6만 |
| 2026.10.08 | ₩48,015 | ₩48,977 | ₩47,760 | ₩48,603 | +1.23% | 124.6만 |
| 2026.10.07 | ₩48,670 | ₩48,884 | ₩47,961 | ₩48,603 | -0.14% | 96.4만 |
| 2026.10.06 | ₩48,095 | ₩48,964 | ₩48,095 | ₩48,897 | +1.67% | 124.4만 |
| 2026.10.05 | ₩48,349 | ₩48,950 | ₩47,440 | ₩48,549 | +0.41% | 134.5만 |
| 2026.10.02 | ₩48,228 | ₩49,124 | ₩48,135 | ₩48,496 | +0.55% | 93.6만 |
| 2026.10.01 | ₩47,613 | ₩48,335 | ₩47,373 | ₩48,175 | +1.18% | 145.2만 |
| 2026.09.30 | ₩47,720 | ₩48,175 | ₩47,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,894 |
| +0.36% |
| 95.5만 |
| 2026.09.29 | ₩48,549 | ₩48,750 | ₩47,293 | ₩47,547 | -2.07% | 102.9만 |
|---|
| 2026.09.28 | ₩48,416 | ₩48,830 | ₩47,734 | ₩48,469 | +0.11% | 73만 |
|---|
| 2026.09.25 | ₩48,656 | ₩49,205 | ₩48,108 | ₩48,723 | +0.14% | 230만 |
|---|
| 2026.09.24 | ₩48,028 | ₩48,563 | ₩47,680 | ₩48,349 | +0.67% | 145.1만 |
|---|
| 2026.09.23 | ₩49,205 | ₩49,405 | ₩48,376 | ₩48,416 | -1.60% | 91.5만 |
|---|
| 2026.09.22 | ₩49,980 | ₩50,314 | ₩49,673 | ₩49,753 | -0.45% | 65.3만 |
|---|
| 2026.09.21 | ₩49,659 | ₩49,846 | ₩49,151 | ₩49,512 | -0.30% | 59만 |
|---|
| 2026.09.18 | ₩49,512 | ₩49,673 | ₩48,349 | ₩49,111 | -0.81% | 231.5만 |
|---|
| 2026.09.17 | ₩48,937 | ₩50,060 | ₩48,656 | ₩49,713 | +1.58% | 91.3만 |
|---|
| 2026.09.16 | ₩49,044 | ₩49,432 | ₩48,122 | ₩48,670 | -0.76% | 82.8만 |
|---|
| 2026.09.15 | ₩49,325 | ₩49,445 | ₩48,563 | ₩48,710 | -1.25% | 84.4만 |
|---|
| 2026.09.14 | ₩49,793 | ₩50,060 | ₩49,057 | ₩49,258 | -1.07% | 84.3만 |
|---|
| 2026.09.11 | ₩50,756 | ₩50,756 | ₩49,619 | ₩49,967 | -1.55% | 66.9만 |
|---|
| 2026.09.10 | ₩51,090 | ₩51,143 | ₩49,980 | ₩50,288 | -1.57% | 87.3만 |
|---|
| 2026.09.09 | ₩52,962 | ₩53,376 | ₩50,876 | ₩51,344 | -3.05% | 103.6만 |
|---|
| 2026.09.08 | ₩51,036 | ₩52,748 | ₩50,809 | ₩52,641 | +3.14% | 85.1만 |
|---|
| 2026.09.04 | ₩50,836 | ₩51,905 | ₩50,328 | ₩51,264 | +0.84% | 190.5만 |
|---|
| 2026.09.03 | ₩53,670 | ₩54,152 | ₩52,654 | ₩53,269 | -0.75% | 56.9만 |
|---|
| 2026.09.02 | ₩52,935 | ₩53,777 | ₩52,454 | ₩53,256 | +0.61% | 103.3만 |
|---|
| 2026.09.01 | ₩52,561 | ₩53,002 | ₩52,066 | ₩52,841 | +0.53% | 472.7만 |
|---|
| 2026.08.31 | ₩53,149 | ₩53,149 | ₩52,414 | ₩52,882 | -0.50% | 64.1만 |
|---|
| 2026.08.28 | ₩53,590 | ₩54,232 | ₩53,483 | ₩53,483 | -0.20% | 55.2만 |
|---|
| 2026.08.27 | ₩53,510 | ₩53,938 | ₩53,176 | ₩53,844 | +0.62% | 61만 |
|---|
| 2026.08.26 | ₩52,828 | ₩53,590 | ₩52,641 | ₩53,563 | +1.39% | 50.9만 |
|---|
| 2026.08.25 | ₩52,855 | ₩53,537 | ₩52,106 | ₩53,002 | +0.28% | 109.8만 |
|---|
| 2026.08.24 | ₩52,734 | ₩53,202 | ₩51,825 | ₩52,775 | +0.08% | 101만 |
|---|
| 2026.08.21 | ₩54,687 | ₩54,807 | ₩52,694 | ₩52,788 | -3.47% | 108.9만 |
|---|
| 2026.08.20 | ₩55,382 | ₩55,716 | ₩54,205 | ₩54,312 | -1.93% | 93.5만 |
|---|
| 2026.08.19 | ₩55,823 | ₩56,585 | ₩55,529 | ₩55,997 | +0.31% | 75.3만 |
|---|
| 2026.08.18 | ₩56,411 | ₩56,505 | ₩55,114 | ₩55,302 | -1.97% | 87.1만 |
|---|
| 2026.08.17 | ₩56,197 | ₩56,879 | ₩55,863 | ₩56,331 | +0.24% | 102.9만 |
|---|
| 2026.08.14 | ₩56,572 | ₩57,561 | ₩56,238 | ₩56,318 | -0.45% | 53.1만 |
|---|
| 2026.08.13 | ₩55,917 | ₩56,652 | ₩55,556 | ₩56,625 | +1.27% | 83.8만 |
|---|
| 2026.08.12 | ₩55,449 | ₩56,077 | ₩55,088 | ₩55,930 | +0.87% | 89.5만 |
|---|
| 2026.08.11 | ₩54,727 | ₩55,716 | ₩54,727 | ₩54,927 | +0.37% | 126.8만 |
|---|
| 2026.08.10 | ₩54,580 | ₩54,580 | ₩52,694 | ₩54,245 | -0.61% | 98.5만 |
|---|
| 2026.08.07 | ₩53,189 | ₩55,328 | ₩53,176 | ₩54,392 | +2.26% | 185.3만 |
|---|
| 2026.08.06 | ₩51,103 | ₩51,986 | ₩50,956 | ₩51,130 | +0.05% | 110.5만 |
|---|
| 2026.08.05 | ₩51,504 | ₩51,504 | ₩50,822 | ₩51,036 | -0.91% | 79.1만 |
|---|
| 2026.08.04 | ₩51,972 | ₩52,734 | ₩51,678 | ₩52,012 | +0.08% | 97.8만 |
|---|
| 2026.08.03 | ₩50,689 | ₩51,705 | ₩50,502 | ₩51,585 | +1.77% | 75.2만 |
|---|
| 2026.07.31 | ₩51,397 | ₩51,397 | ₩49,886 | ₩50,635 | -1.48% | 90만 |
|---|
| 2026.07.30 | ₩51,036 | ₩51,852 | ₩50,675 | ₩50,756 | -0.55% | 82.6만 |
|---|
| 2026.07.29 | ₩52,119 | ₩52,146 | ₩50,074 | ₩50,341 | -3.41% | 93.6만 |
|---|
| 2026.07.28 | ₩51,103 | ₩52,133 | ₩50,702 | ₩51,825 | +1.41% | 110.1만 |
|---|
| 2026.07.27 | ₩51,437 | ₩51,585 | ₩50,274 | ₩51,371 | -0.13% | 68.6만 |
|---|
| 2026.07.24 | ₩51,678 | ₩51,678 | ₩50,863 | ₩51,304 | -0.72% | 70만 |
|---|
| 2026.07.23 | ₩50,274 | ₩51,437 | ₩50,141 | ₩51,277 | +1.99% | 88.3만 |
|---|
| 2026.07.22 | ₩51,411 | ₩51,946 | ₩50,689 | ₩50,689 | -1.40% | 98.9만 |
|---|
| 2026.07.21 | ₩51,103 | ₩51,772 | ₩50,234 | ₩51,357 | +0.50% | 80.4만 |
|---|
| 2026.07.20 | ₩51,611 | ₩51,892 | ₩50,328 | ₩50,568 | -2.02% | 86.9만 |
|---|
| 2026.07.17 | ₩51,076 | ₩51,798 | ₩50,542 | ₩51,371 | +0.58% | 67.6만 |
|---|
| 2026.07.16 | ₩51,304 | ₩52,561 | ₩51,143 | ₩51,986 | +1.33% | 65.6만 |
|---|
| 2026.07.15 | ₩51,852 | ₩52,360 | ₩51,237 | ₩51,344 | -0.98% | 73.4만 |
|---|
| 2026.07.14 | ₩51,224 | ₩51,879 | ₩50,796 | ₩51,424 | +0.39% | 99.8만 |
|---|
| 2026.07.13 | ₩50,649 | ₩51,304 | ₩50,328 | ₩50,675 | +0.05% | 55만 |
|---|
| 2026.07.10 | ₩50,448 | ₩50,943 | ₩50,114 | ₩50,568 | +0.24% | 66.6만 |
|---|
| 2026.07.09 | ₩50,221 | ₩51,130 | ₩49,900 | ₩49,900 | -0.64% | 112.1만 |
|---|
| 2026.07.08 | ₩50,007 | ₩50,742 | ₩49,632 | ₩50,007 | 0.00% | 73.1만 |
|---|
| 2026.07.07 | ₩51,170 | ₩51,397 | ₩50,341 | ₩50,341 | -1.62% | 63.7만 |
|---|
| 2026.07.06 | ₩51,237 | ₩52,106 | ₩51,103 | ₩51,183 | -0.10% | 62.5만 |
|---|
| 2026.07.02 | ₩51,718 | ₩51,972 | ₩49,993 | ₩51,157 | -1.09% | 72.2만 |
|---|
| 2026.07.01 | ₩52,133 | ₩53,162 | ₩51,638 | ₩51,651 | -0.92% | 73.2만 |
|---|
| 2026.06.30 | ₩52,266 | ₩53,029 | ₩51,972 | ₩52,213 | -0.10% | 71만 |
|---|
| 2026.06.29 | ₩51,879 | ₩52,868 | ₩50,542 | ₩52,079 | +0.39% | 154.4만 |
|---|
| 2026.06.26 | ₩52,253 | ₩53,109 | ₩51,892 | ₩52,922 | +1.28% | 305.6만 |
|---|
| 2026.06.25 | ₩52,721 | ₩52,721 | ₩51,745 | ₩52,387 | -0.63% | 61.3만 |
|---|
| 2026.06.24 | ₩52,587 | ₩53,390 | ₩52,173 | ₩52,280 | -0.58% | 99.5만 |
|---|
| 2026.06.23 | ₩51,732 | ₩52,734 | ₩51,732 | ₩52,347 | +1.19% | 59만 |
|---|
| 2026.06.22 | ₩52,200 | ₩53,082 | ₩52,146 | ₩52,467 | +0.51% | 73.9만 |
|---|
| 2026.06.18 | ₩51,237 | ₩52,240 | ₩50,822 | ₩52,226 | +1.93% | 190.3만 |
|---|
| 2026.06.17 | ₩52,333 | ₩52,614 | ₩50,622 | ₩50,796 | -2.94% | 93.3만 |
|---|
| 2026.06.16 | ₩51,157 | ₩52,213 | ₩51,157 | ₩52,146 | +1.93% | 115.1만 |
|---|
| 2026.06.15 | ₩51,812 | ₩52,146 | ₩50,555 | ₩51,117 | -1.34% | 104.5만 |
|---|
| 2026.06.12 | ₩50,381 | ₩51,745 | ₩50,328 | ₩51,197 | +1.62% | 75.9만 |
|---|
| 2026.06.11 | ₩49,352 | ₩49,940 | ₩48,616 | ₩49,913 | +1.14% | 149.3만 |
|---|
| 2026.06.10 | ₩49,071 | ₩49,552 | ₩48,469 | ₩48,630 | -0.90% | 146.8만 |
|---|
| 2026.06.09 | ₩50,662 | ₩50,769 | ₩49,178 | ₩49,205 | -2.88% | 170.5만 |
|---|
| 2026.06.08 | ₩52,360 | ₩52,855 | ₩49,953 | ₩49,953 | -4.60% | 244.5만 |
|---|
| 2026.06.05 | ₩53,483 | ₩53,497 | ₩51,331 | ₩51,705 | -3.33% | 129.9만 |
|---|
| 2026.06.04 | ₩53,911 | ₩54,459 | ₩53,483 | ₩53,804 | -0.20% | 77.8만 |
|---|
| 2026.06.03 | ₩53,951 | ₩54,433 | ₩53,483 | ₩53,657 | -0.55% | 88.9만 |
|---|
| 2026.06.02 | ₩53,577 | ₩55,288 | ₩53,577 | ₩54,352 | +1.45% | 78.2만 |
|---|
| 2026.06.01 | ₩54,152 | ₩54,513 | ₩53,563 | ₩53,751 | -0.74% | 102.8만 |
|---|
| 2026.05.29 | ₩55,262 | ₩55,516 | ₩54,232 | ₩54,820 | -0.80% | 108.5만 |
|---|
| 2026.05.28 | ₩55,475 | ₩55,957 | ₩55,034 | ₩55,248 | -0.41% | 103.2만 |
|---|
| 2026.05.27 | ₩55,609 | ₩56,304 | ₩55,181 | ₩55,756 | +0.26% | 74.1만 |
|---|
| 2026.05.26 | ₩54,767 | ₩55,262 | ₩54,339 | ₩55,101 | +0.61% | 75.9만 |
|---|
| 2026.05.22 | ₩54,433 | ₩55,502 | ₩54,085 | ₩54,299 | -0.25% | 108.2만 |
|---|
| 2026.05.21 | ₩53,577 | ₩54,553 | ₩53,122 | ₩54,366 | +1.47% | 85.6만 |
|---|
| 2026.05.20 | ₩53,670 | ₩54,245 | ₩53,363 | ₩53,764 | +0.17% | 116.4만 |
|---|
| 2026.05.19 | ₩54,299 | ₩54,312 | ₩52,507 | ₩53,095 | -2.22% | 89만 |
|---|
| 2026.05.18 | ₩55,141 | ₩55,155 | ₩53,978 | ₩54,513 | -1.14% | 96.2만 |
|---|
| 2026.05.15 | ₩54,620 | ₩55,382 | ₩53,764 | ₩55,074 | +0.83% | 116.1만 |
|---|
| 2026.05.14 | ₩54,927 | ₩55,475 | ₩54,285 | ₩55,342 | +0.75% | 106.8만 |
|---|
| 2026.05.13 | ₩55,048 | ₩55,449 | ₩54,299 | ₩54,339 | -1.29% | 105.7만 |
|---|
| 2026.05.12 | ₩54,593 | ₩55,275 | ₩53,510 | ₩54,780 | +0.34% | 125만 |
|---|
| 2026.05.11 | ₩55,395 | ₩56,385 | ₩54,526 | ₩54,794 | -1.09% | 143.9만 |
|---|
| 2026.05.08 | ₩58,029 | ₩59,005 | ₩54,419 | ₩54,887 | -5.41% | 179.2만 |
|---|
| 2026.05.07 | ₩58,016 | ₩58,751 | ₩56,612 | ₩56,786 | -2.12% | 124.2만 |
|---|
| 2026.05.06 | ₩57,869 | ₩58,350 | ₩57,267 | ₩57,909 | +0.07% | 82만 |
|---|
| 2026.05.05 | ₩56,799 | ₩57,535 | ₩56,318 | ₩57,454 | +1.15% | 82.7만 |
|---|
| 2026.05.04 | ₩56,478 | ₩57,254 | ₩56,318 | ₩56,465 | -0.02% | 87.6만 |
|---|
| 2026.05.01 | ₩56,024 | ₩57,468 | ₩55,689 | ₩56,866 | +1.50% | 94만 |
|---|
| 2026.04.30 | ₩54,178 | ₩56,558 | ₩54,178 | ₩56,091 | +3.53% | 166.9만 |
|---|
| 2026.04.29 | ₩54,245 | ₩54,780 | ₩53,764 | ₩54,072 | -0.32% | 84.3만 |
|---|
| 2026.04.28 | ₩55,943 | ₩56,465 | ₩54,178 | ₩54,646 | -2.32% | 106.2만 |
|---|
| 2026.04.27 | ₩55,663 | ₩56,505 | ₩55,529 | ₩55,850 | +0.34% | 68.4만 |
|---|
| 2026.04.24 | ₩56,024 | ₩56,144 | ₩54,874 | ₩55,823 | -0.36% | 80.9만 |
|---|
| 2026.04.23 | ₩55,208 | ₩56,197 | ₩54,727 | ₩55,997 | +1.43% | 143.3만 |
|---|
| 2026.04.22 | ₩55,155 | ₩55,796 | ₩54,700 | ₩54,847 | -0.56% | 120.5만 |
|---|
| 2026.04.21 | ₩55,208 | ₩55,756 | ₩53,951 | ₩54,205 | -1.82% | 69.8만 |
|---|
| 2026.04.20 | ₩54,112 | ₩55,021 | ₩53,858 | ₩54,392 | +0.52% | 68.4만 |
|---|
| 2026.04.17 | ₩53,991 | ₩54,513 | ₩53,724 | ₩54,339 | +0.64% | 84.2만 |
|---|
| 2026.04.16 | ₩53,965 | ₩54,473 | ₩53,216 | ₩53,577 | -0.72% | 72.9만 |
|---|
| 2026.04.15 | ₩52,882 | ₩54,138 | ₩52,547 | ₩54,045 | +2.20% | 75.8만 |
|---|
| 2026.04.14 | ₩52,119 | ₩53,349 | ₩52,119 | ₩53,015 | +1.72% | 77.4만 |
|---|
| 2026.04.13 | ₩51,919 | ₩52,146 | ₩51,103 | ₩51,999 | +0.15% | 66.8만 |
|---|
| 2026.04.10 | ₩51,692 | ₩52,587 | ₩51,692 | ₩52,039 | +0.67% | 43만 |
|---|
| 2026.04.09 | ₩51,277 | ₩52,173 | ₩51,277 | ₩51,585 | +0.60% | 57.5만 |
|---|
| 2026.04.08 | ₩51,798 | ₩51,892 | ₩51,010 | ₩51,558 | -0.46% | 84.2만 |
|---|
| 2026.04.07 | ₩50,702 | ₩51,063 | ₩50,207 | ₩50,555 | -0.29% | 81.1만 |
|---|
| 2026.04.06 | ₩49,432 | ₩50,395 | ₩49,124 | ₩50,341 | +1.84% | 66.5만 |
|---|
| 2026.04.02 | ₩49,017 | ₩50,368 | ₩48,429 | ₩49,619 | +1.23% | 62.5만 |
|---|
| 2026.04.01 | ₩49,405 | ₩50,341 | ₩49,178 | ₩50,234 | +1.68% | 72.2만 |
|---|
| 2026.03.31 | ₩48,295 | ₩49,472 | ₩48,055 | ₩49,138 | +1.74% | 82.6만 |
|---|
| 2026.03.30 | ₩49,098 | ₩49,098 | ₩47,520 | ₩47,921 | -2.40% | 182.9만 |
|---|
| 2026.03.27 | ₩48,710 | ₩48,964 | ₩48,175 | ₩48,576 | -0.27% | 66.2만 |
|---|
| 2026.03.26 | ₩48,803 | ₩49,886 | ₩48,630 | ₩48,737 | -0.14% | 56.3만 |
|---|
| 2026.03.25 | ₩49,312 | ₩49,927 | ₩48,964 | ₩49,231 | -0.16% | 95.9만 |
|---|
| 2026.03.24 | ₩48,509 | ₩49,459 | ₩48,148 | ₩48,683 | +0.36% | 87.1만 |
|---|
| 2026.03.23 | ₩48,055 | ₩49,218 | ₩47,226 | ₩48,589 | +1.11% | 85.7만 |
|---|
| 2026.03.20 | ₩49,365 | ₩49,392 | ₩47,440 | ₩47,627 | -3.52% | 257.8만 |
|---|
| 2026.03.19 | ₩47,226 | ₩49,539 | ₩46,932 | ₩49,151 | +4.08% | 130.4만 |
|---|
| 2026.03.18 | ₩48,442 | ₩49,258 | ₩48,015 | ₩48,041 | -0.83% | 125.7만 |
|---|
| 2026.03.17 | ₩49,004 | ₩49,231 | ₩48,576 | ₩48,803 | -0.41% | 57.3만 |
|---|
| 2026.03.16 | ₩48,055 | ₩48,683 | ₩47,774 | ₩48,469 | +0.86% | 56.8만 |
|---|
| 2026.03.13 | ₩48,282 | ₩48,790 | ₩47,239 | ₩47,346 | -1.94% | 66.8만 |
|---|
| 2026.03.12 | ₩47,747 | ₩48,322 | ₩47,493 | ₩47,760 | +0.03% | 65.1만 |
|---|
| 2026.03.11 | ₩47,814 | ₩48,630 | ₩47,801 | ₩48,269 | +0.95% | 59.7만 |
|---|
| 2026.03.10 | ₩47,747 | ₩48,977 | ₩47,132 | ₩48,135 | +0.81% | 158.3만 |
|---|
| 2026.03.09 | ₩47,466 | ₩48,122 | ₩46,758 | ₩48,081 | +1.30% | 102.4만 |
|---|
| 2026.03.06 | ₩47,908 | ₩48,215 | ₩47,373 | ₩47,948 | +0.08% | 70.7만 |
|---|
| 2026.03.05 | ₩48,884 | ₩49,472 | ₩47,934 | ₩48,710 | -0.36% | 65.5만 |
|---|
| 2026.03.04 | ₩48,977 | ₩49,766 | ₩48,349 | ₩49,566 | +1.20% | 66.6만 |
|---|
| 2026.03.03 | ₩47,453 | ₩48,750 | ₩47,172 | ₩48,549 | +2.31% | 74.3만 |
|---|
| 2026.03.02 | ₩48,469 | ₩49,231 | ₩48,269 | ₩48,977 | +1.05% | 59.6만 |
|---|
| 2026.02.27 | ₩49,044 | ₩49,151 | ₩48,028 | ₩48,830 | -0.44% | 122.7만 |
|---|
| 2026.02.26 | ₩49,231 | ₩49,632 | ₩48,309 | ₩49,271 | +0.08% | 82.1만 |
|---|
| 2026.02.25 | ₩49,659 | ₩49,659 | ₩48,616 | ₩49,352 | -0.62% | 84.6만 |
|---|
| 2026.02.24 | ₩50,141 | ₩50,836 | ₩49,365 | ₩49,472 | -1.33% | 111.2만 |
|---|
| 2026.02.23 | ₩49,860 | ₩50,555 | ₩49,606 | ₩50,221 | +0.72% | 73.8만 |
|---|
| 2026.02.20 | ₩49,512 | ₩50,154 | ₩49,057 | ₩49,846 | +0.68% | 57.3만 |
|---|
| 2026.02.19 | ₩50,207 | ₩50,354 | ₩49,164 | ₩49,646 | -1.12% | 92만 |
|---|
| 2026.02.18 | ₩52,400 | ₩52,654 | ₩50,502 | ₩50,502 | -3.62% | 134.7만 |
|---|
| 2026.02.17 | ₩53,082 | ₩53,497 | ₩51,772 | ₩52,440 | -1.21% | 201.4만 |
|---|
| 2026.02.13 | ₩52,373 | ₩53,216 | ₩50,809 | ₩53,082 | +1.35% | 404.7만 |
|---|
| 2026.02.12 | ₩50,141 | ₩50,943 | ₩47,867 | ₩47,908 | -4.45% | 140.8만 |
|---|
| 2026.02.11 | ₩49,338 | ₩49,793 | ₩48,095 | ₩49,766 | +0.87% | 108.4만 |
|---|
| 2026.02.10 | ₩49,071 | ₩49,673 | ₩48,897 | ₩49,044 | -0.05% | 79.3만 |
|---|
| 2026.02.09 | ₩48,322 | ₩49,365 | ₩47,640 | ₩49,151 | +1.72% | 108만 |
|---|
| 2026.02.06 | ₩47,506 | ₩48,656 | ₩47,373 | ₩48,309 | +1.69% | 91.5만 |
|---|
| 2026.02.05 | ₩47,640 | ₩48,188 | ₩46,811 | ₩46,998 | -1.35% | 127.2만 |
|---|
| 2026.02.04 | ₩47,547 | ₩47,988 | ₩47,065 | ₩47,934 | +0.82% | 111.3만 |
|---|
| 2026.02.03 | ₩46,089 | ₩47,613 | ₩46,049 | ₩47,132 | +2.26% | 108.9만 |
|---|
| 2026.02.02 | ₩45,728 | ₩46,276 | ₩45,340 | ₩46,049 | +0.70% | 79만 |
|---|
| 2026.01.30 | ₩46,530 | ₩46,530 | ₩45,461 | ₩46,009 | -1.12% | 109.5만 |
|---|
| 2026.01.29 | ₩46,370 | ₩47,012 | ₩45,728 | ₩46,972 | +1.30% | 100.6만 |
|---|
| 2026.01.28 | ₩46,263 | ₩46,718 | ₩45,929 | ₩46,290 | +0.06% | 54.1만 |
|---|
| 2026.01.27 | ₩45,447 | ₩46,343 | ₩45,354 | ₩45,969 | +1.15% | 85.6만 |
|---|
| 2026.01.26 | ₩45,394 | ₩45,635 | ₩44,979 | ₩45,514 | +0.27% | 42.6만 |
|---|
| 2026.01.23 | ₩46,129 | ₩46,129 | ₩45,327 | ₩45,394 | -1.59% | 68.1만 |
|---|
| 2026.01.22 | ₩45,955 | ₩46,932 | ₩45,862 | ₩46,196 | +0.52% | 79.9만 |
|---|
| 2026.01.21 | ₩45,354 | ₩45,942 | ₩45,019 | ₩45,915 | +1.24% | 83.9만 |
|---|
| 2026.01.20 | ₩45,314 | ₩45,835 | ₩44,511 | ₩45,060 | -0.56% | 88.8만 |
|---|
| 2026.01.16 | ₩45,969 | ₩46,410 | ₩45,661 | ₩46,089 | +0.26% | 86.8만 |
|---|
| 2026.01.15 | ₩45,140 | ₩46,303 | ₩44,806 | ₩45,942 | +1.78% | 84.5만 |
|---|
| 2026.01.14 | ₩45,608 | ₩45,701 | ₩45,019 | ₩45,100 | -1.11% | 67.4만 |
|---|
| 2026.01.13 | ₩45,996 | ₩46,303 | ₩45,006 | ₩45,528 | -1.02% | 75.3만 |
|---|
| 2026.01.12 | ₩44,632 | ₩46,156 | ₩44,498 | ₩45,755 | +2.52% | 93.7만 |
|---|
| 2026.01.09 | ₩44,137 | ₩44,872 | ₩43,950 | ₩44,739 | +1.36% | 163.7만 |
|---|
| 2026.01.08 | ₩42,706 | ₩44,257 | ₩41,543 | ₩43,789 | +2.54% | 109.4만 |
|---|
| 2026.01.07 | ₩43,455 | ₩43,803 | ₩42,599 | ₩43,107 | -0.80% | 90.7만 |
|---|
| 2026.01.06 | ₩42,292 | ₩43,535 | ₩42,065 | ₩43,509 | +2.88% | 139.3만 |
|---|
| 2026.01.05 | ₩42,626 | ₩42,787 | ₩41,704 | ₩42,252 | -0.88% | 110만 |
|---|
| 2026.01.02 | ₩42,292 | ₩42,840 | ₩42,131 | ₩42,546 | +0.60% | 84.4만 |
|---|
| 2025.12.31 | ₩42,666 | ₩42,733 | ₩41,984 | ₩42,024 | -1.50% | 81.3만 |
|---|
| 2025.12.30 | ₩43,402 | ₩43,402 | ₩42,613 | ₩42,746 | -1.51% | 77.3만 |
|---|
| 2025.12.29 | ₩43,214 | ₩43,870 | ₩43,161 | ₩43,268 | +0.12% | 66.7만 |
|---|
| 2025.12.26 | ₩44,097 | ₩44,164 | ₩43,602 | ₩43,977 | -0.27% | 62.3만 |
|---|
| 2025.12.24 | ₩43,923 | ₩44,231 | ₩43,522 | ₩44,137 | +0.49% | 38.9만 |
|---|
| 2025.12.23 | ₩44,511 | ₩44,618 | ₩43,963 | ₩44,043 | -1.05% | 80만 |
|---|
| 2025.12.22 | ₩43,723 | ₩44,725 | ₩43,656 | ₩44,445 | +1.65% | 120만 |
|---|
| 2025.12.19 | ₩43,789 | ₩45,086 | ₩43,549 | ₩43,575 | -0.49% | 207.2만 |
|---|
| 2025.12.18 | ₩44,297 | ₩44,565 | ₩43,388 | ₩43,896 | -0.91% | 104.3만 |
|---|
| 2025.12.17 | ₩43,843 | ₩44,311 | ₩43,468 | ₩43,803 | -0.09% | 94.7만 |
|---|
| 2025.12.16 | ₩44,057 | ₩44,351 | ₩43,402 | ₩43,682 | -0.85% | 79.9만 |
|---|
| 2025.12.15 | ₩44,257 | ₩44,257 | ₩43,335 | ₩43,803 | -1.03% | 89.2만 |
|---|
| 2025.12.12 | ₩44,351 | ₩44,632 | ₩43,348 | ₩43,990 | -0.81% | 91.7만 |
|---|
| 2025.12.11 | ₩44,137 | ₩44,565 | ₩44,003 | ₩44,244 | +0.24% | 135만 |
|---|
| 2025.12.10 | ₩43,589 | ₩44,271 | ₩43,375 | ₩43,990 | +0.92% | 106.5만 |
|---|
| 2025.12.09 | ₩44,097 | ₩44,966 | ₩43,843 | ₩43,843 | -0.58% | 71.3만 |
|---|
| 2025.12.08 | ₩44,819 | ₩44,913 | ₩44,177 | ₩44,324 | -1.10% | 107.1만 |
|---|
| 2025.12.05 | ₩45,046 | ₩45,474 | ₩44,605 | ₩44,685 | -0.80% | 97만 |
|---|
| 2025.12.04 | ₩44,592 | ₩45,086 | ₩44,458 | ₩44,899 | +0.69% | 72.1만 |
|---|
| 2025.12.03 | ₩44,765 | ₩44,846 | ₩44,311 | ₩44,565 | -0.45% | 122.4만 |
|---|
| 2025.12.02 | ₩45,728 | ₩45,795 | ₩44,511 | ₩44,511 | -2.66% | 112.1만 |
|---|
| 2025.12.01 | ₩45,528 | ₩45,581 | ₩44,765 | ₩45,568 | +0.09% | 114.5만 |
|---|
| 2025.11.28 | ₩45,594 | ₩46,183 | ₩45,367 | ₩45,942 | +0.76% | 49만 |
|---|
| 2025.11.26 | ₩44,939 | ₩46,116 | ₩44,872 | ₩45,340 | +0.89% | 144.3만 |
|---|
| 2025.11.25 | ₩43,723 | ₩45,086 | ₩43,362 | ₩44,872 | +2.63% | 103.6만 |
|---|
| 2025.11.24 | ₩43,482 | ₩43,522 | ₩42,760 | ₩43,188 | -0.68% | 119만 |
|---|
| 2025.11.21 | ₩43,509 | ₩43,936 | ₩42,800 | ₩43,428 | -0.18% | 110.3만 |
|---|
| 2025.11.20 | ₩44,552 | ₩45,033 | ₩43,081 | ₩43,161 | -3.12% | 116.7만 |
|---|
| 2025.11.19 | ₩44,685 | ₩44,939 | ₩43,923 | ₩44,257 | -0.96% | 85.2만 |
|---|
| 2025.11.18 | ₩44,124 | ₩45,608 | ₩44,017 | ₩44,765 | +1.45% | 126만 |
|---|
| 2025.11.17 | ₩44,792 | ₩45,220 | ₩44,124 | ₩44,124 | -1.49% | 122.9만 |
|---|
| 2025.11.14 | ₩43,509 | ₩45,046 | ₩43,188 | ₩44,993 | +3.41% | 140.3만 |
|---|
| 2025.11.13 | ₩45,193 | ₩45,635 | ₩43,816 | ₩44,097 | -2.43% | 165.1만 |
|---|
| 2025.11.12 | ₩45,421 | ₩45,835 | ₩44,739 | ₩45,367 | -0.12% | 135.1만 |
|---|
| 2025.11.11 | ₩45,314 | ₩45,648 | ₩44,525 | ₩45,461 | +0.32% | 151.6만 |
|---|
| 2025.11.10 | ₩43,455 | ₩45,675 | ₩42,787 | ₩45,180 | +3.97% | 296.1만 |
|---|
| 2025.11.07 | ₩40,861 | ₩43,174 | ₩39,778 | ₩42,827 | +4.81% | 240.7만 |
|---|
| 2025.11.06 | ₩38,655 | ₩39,190 | ₩38,107 | ₩38,174 | -1.25% | 183.1만 |
|---|
| 2025.11.05 | ₩38,307 | ₩39,698 | ₩38,160 | ₩38,695 | +1.01% | 162.3만 |
|---|
| 2025.11.04 | ₩37,398 | ₩38,214 | ₩36,863 | ₩38,080 | +1.82% | 171.3만 |
|---|
| 2025.11.03 | ₩36,970 | ₩37,732 | ₩36,476 | ₩37,612 | +1.74% | 125.7만 |
|---|
| 2025.10.31 | ₩36,609 | ₩37,224 | ₩36,529 | ₩37,050 | +1.21% | 81.2만 |
|---|
| 2025.10.30 | ₩37,238 | ₩37,532 | ₩36,636 | ₩37,077 | -0.43% | 109만 |
|---|
| 2025.10.29 | ₩38,655 | ₩38,909 | ₩37,398 | ₩37,612 | -2.70% | 90.8만 |
|---|
| 2025.10.28 | ₩38,267 | ₩38,802 | ₩37,906 | ₩38,749 | +1.26% | 66만 |
|---|
| 2025.10.27 | ₩38,775 | ₩38,922 | ₩38,067 | ₩38,414 | -0.93% | 64.8만 |
|---|
| 2025.10.24 | ₩38,107 | ₩38,882 | ₩38,013 | ₩38,668 | +1.47% | 85.2만 |
|---|
| 2025.10.23 | ₩37,666 | ₩38,000 | ₩37,224 | ₩37,666 | 0.00% | 98.8만 |
|---|
| 2025.10.22 | ₩37,773 | ₩38,027 | ₩37,064 | ₩37,759 | -0.04% | 180.3만 |
|---|
| 2025.10.21 | ₩39,123 | ₩39,243 | ₩38,013 | ₩38,027 | -2.80% | 75.6만 |
|---|
| 2025.10.20 | ₩38,829 | ₩39,337 | ₩38,695 | ₩39,163 | +0.86% | 113.8만 |
|---|
| 2025.10.17 | ₩39,898 | ₩40,086 | ₩38,414 | ₩38,535 | -3.42% | 167만 |
|---|
| 2025.10.16 | ₩41,155 | ₩41,329 | ₩40,099 | ₩40,126 | -2.50% | 155.8만 |
|---|
| 2025.10.15 | ₩40,126 | ₩41,530 | ₩40,126 | ₩40,834 | +1.77% | 148.4만 |
|---|
| 2025.10.14 | ₩39,270 | ₩40,086 | ₩39,056 | ₩39,912 | +1.63% | 121.4만 |
|---|
| 2025.10.13 | ₩39,537 | ₩40,206 | ₩39,444 | ₩39,765 | +0.57% | 105.3만 |
|---|
| 2025.10.10 | ₩41,396 | ₩41,436 | ₩39,430 | ₩39,430 | -4.75% | 119.5만 |
|---|