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 | ₩48,831 | ₩49,019 | ₩48,483 | ₩48,845 | +0.03% | 63.6만 |
| 2026.10.08 | ₩48,068 | ₩49,032 | ₩47,814 | ₩48,657 | +1.23% | 124.6만 |
| 2026.10.07 | ₩48,724 | ₩48,938 | ₩48,015 | ₩48,657 | -0.14% | 96.4만 |
| 2026.10.06 | ₩48,149 | ₩49,019 | ₩48,149 | ₩48,952 | +1.67% | 124.4만 |
| 2026.10.05 | ₩48,403 | ₩49,005 | ₩47,493 | ₩48,604 | +0.41% | 134.5만 |
| 2026.10.02 | ₩48,283 | ₩49,179 | ₩48,189 | ₩48,550 | +0.55% | 93.6만 |
| 2026.10.01 | ₩47,667 | ₩48,390 | ₩47,426 | ₩48,229 | +1.18% | 145.2만 |
| 2026.09.30 | ₩47,774 | ₩48,229 | ₩47,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,948 |
| +0.36% |
| 95.5만 |
| 2026.09.29 | ₩48,604 | ₩48,805 | ₩47,346 | ₩47,600 | -2.07% | 102.9만 |
|---|
| 2026.09.28 | ₩48,470 | ₩48,885 | ₩47,787 | ₩48,524 | +0.11% | 73만 |
|---|
| 2026.09.25 | ₩48,711 | ₩49,260 | ₩48,162 | ₩48,778 | +0.14% | 230만 |
|---|
| 2026.09.24 | ₩48,082 | ₩48,617 | ₩47,734 | ₩48,403 | +0.67% | 145.1만 |
|---|
| 2026.09.23 | ₩49,260 | ₩49,461 | ₩48,430 | ₩48,470 | -1.60% | 91.5만 |
|---|
| 2026.09.22 | ₩50,036 | ₩50,371 | ₩49,728 | ₩49,809 | -0.45% | 65.3만 |
|---|
| 2026.09.21 | ₩49,715 | ₩49,902 | ₩49,206 | ₩49,568 | -0.30% | 59만 |
|---|
| 2026.09.18 | ₩49,568 | ₩49,728 | ₩48,403 | ₩49,166 | -0.81% | 231.5만 |
|---|
| 2026.09.17 | ₩48,992 | ₩50,116 | ₩48,711 | ₩49,768 | +1.58% | 91.3만 |
|---|
| 2026.09.16 | ₩49,099 | ₩49,487 | ₩48,175 | ₩48,724 | -0.76% | 82.8만 |
|---|
| 2026.09.15 | ₩49,380 | ₩49,501 | ₩48,617 | ₩48,764 | -1.25% | 84.4만 |
|---|
| 2026.09.14 | ₩49,849 | ₩50,116 | ₩49,112 | ₩49,313 | -1.07% | 84.3만 |
|---|
| 2026.09.11 | ₩50,812 | ₩50,812 | ₩49,675 | ₩50,023 | -1.55% | 66.9만 |
|---|
| 2026.09.10 | ₩51,147 | ₩51,201 | ₩50,036 | ₩50,344 | -1.57% | 87.3만 |
|---|
| 2026.09.09 | ₩53,021 | ₩53,436 | ₩50,933 | ₩51,401 | -3.05% | 103.6만 |
|---|
| 2026.09.08 | ₩51,094 | ₩52,807 | ₩50,866 | ₩52,700 | +3.14% | 85.1만 |
|---|
| 2026.09.04 | ₩50,893 | ₩51,964 | ₩50,384 | ₩51,321 | +0.84% | 190.5만 |
|---|
| 2026.09.03 | ₩53,731 | ₩54,212 | ₩52,713 | ₩53,329 | -0.75% | 56.9만 |
|---|
| 2026.09.02 | ₩52,994 | ₩53,838 | ₩52,512 | ₩53,316 | +0.61% | 103.3만 |
|---|
| 2026.09.01 | ₩52,620 | ₩53,061 | ₩52,124 | ₩52,901 | +0.53% | 472.7만 |
|---|
| 2026.08.31 | ₩53,209 | ₩53,209 | ₩52,472 | ₩52,941 | -0.50% | 64.1만 |
|---|
| 2026.08.28 | ₩53,650 | ₩54,293 | ₩53,543 | ₩53,543 | -0.20% | 55.2만 |
|---|
| 2026.08.27 | ₩53,570 | ₩53,998 | ₩53,235 | ₩53,905 | +0.62% | 61만 |
|---|
| 2026.08.26 | ₩52,887 | ₩53,650 | ₩52,700 | ₩53,624 | +1.39% | 50.9만 |
|---|
| 2026.08.25 | ₩52,914 | ₩53,597 | ₩52,164 | ₩53,061 | +0.28% | 109.8만 |
|---|
| 2026.08.24 | ₩52,794 | ₩53,262 | ₩51,883 | ₩52,834 | +0.08% | 101만 |
|---|
| 2026.08.21 | ₩54,748 | ₩54,868 | ₩52,753 | ₩52,847 | -3.47% | 108.9만 |
|---|
| 2026.08.20 | ₩55,444 | ₩55,779 | ₩54,266 | ₩54,373 | -1.93% | 93.5만 |
|---|
| 2026.08.19 | ₩55,886 | ₩56,649 | ₩55,591 | ₩56,060 | +0.31% | 75.3만 |
|---|
| 2026.08.18 | ₩56,475 | ₩56,568 | ₩55,176 | ₩55,364 | -1.97% | 87.1만 |
|---|
| 2026.08.17 | ₩56,261 | ₩56,943 | ₩55,926 | ₩56,394 | +0.24% | 102.9만 |
|---|
| 2026.08.14 | ₩56,635 | ₩57,626 | ₩56,301 | ₩56,381 | -0.45% | 53.1만 |
|---|
| 2026.08.13 | ₩55,979 | ₩56,716 | ₩55,618 | ₩56,689 | +1.27% | 83.8만 |
|---|
| 2026.08.12 | ₩55,511 | ₩56,140 | ₩55,149 | ₩55,993 | +0.87% | 89.5만 |
|---|
| 2026.08.11 | ₩54,788 | ₩55,779 | ₩54,788 | ₩54,989 | +0.37% | 126.8만 |
|---|
| 2026.08.10 | ₩54,641 | ₩54,641 | ₩52,753 | ₩54,306 | -0.61% | 98.5만 |
|---|
| 2026.08.07 | ₩53,249 | ₩55,390 | ₩53,235 | ₩54,453 | +2.26% | 185.3만 |
|---|
| 2026.08.06 | ₩51,161 | ₩52,044 | ₩51,013 | ₩51,187 | +0.05% | 110.5만 |
|---|
| 2026.08.05 | ₩51,562 | ₩51,562 | ₩50,879 | ₩51,094 | -0.91% | 79.1만 |
|---|
| 2026.08.04 | ₩52,031 | ₩52,794 | ₩51,736 | ₩52,071 | +0.08% | 97.8만 |
|---|
| 2026.08.03 | ₩50,746 | ₩51,763 | ₩50,558 | ₩51,642 | +1.77% | 75.2만 |
|---|
| 2026.07.31 | ₩51,455 | ₩51,455 | ₩49,942 | ₩50,692 | -1.48% | 90만 |
|---|
| 2026.07.30 | ₩51,094 | ₩51,910 | ₩50,732 | ₩50,812 | -0.55% | 82.6만 |
|---|
| 2026.07.29 | ₩52,178 | ₩52,205 | ₩50,130 | ₩50,398 | -3.41% | 93.6만 |
|---|
| 2026.07.28 | ₩51,161 | ₩52,191 | ₩50,759 | ₩51,883 | +1.41% | 110.1만 |
|---|
| 2026.07.27 | ₩51,495 | ₩51,642 | ₩50,331 | ₩51,428 | -0.13% | 68.6만 |
|---|
| 2026.07.24 | ₩51,736 | ₩51,736 | ₩50,920 | ₩51,361 | -0.72% | 70만 |
|---|
| 2026.07.23 | ₩50,331 | ₩51,495 | ₩50,197 | ₩51,335 | +1.99% | 88.3만 |
|---|
| 2026.07.22 | ₩51,468 | ₩52,004 | ₩50,746 | ₩50,746 | -1.40% | 98.9만 |
|---|
| 2026.07.21 | ₩51,161 | ₩51,830 | ₩50,290 | ₩51,415 | +0.50% | 80.4만 |
|---|
| 2026.07.20 | ₩51,669 | ₩51,950 | ₩50,384 | ₩50,625 | -2.02% | 86.9만 |
|---|
| 2026.07.17 | ₩51,134 | ₩51,857 | ₩50,598 | ₩51,428 | +0.58% | 67.6만 |
|---|
| 2026.07.16 | ₩51,361 | ₩52,620 | ₩51,201 | ₩52,044 | +1.33% | 65.6만 |
|---|
| 2026.07.15 | ₩51,910 | ₩52,419 | ₩51,294 | ₩51,401 | -0.98% | 73.4만 |
|---|
| 2026.07.14 | ₩51,281 | ₩51,937 | ₩50,853 | ₩51,482 | +0.39% | 99.8만 |
|---|
| 2026.07.13 | ₩50,705 | ₩51,361 | ₩50,384 | ₩50,732 | +0.05% | 55만 |
|---|
| 2026.07.10 | ₩50,505 | ₩51,000 | ₩50,170 | ₩50,625 | +0.24% | 66.6만 |
|---|
| 2026.07.09 | ₩50,277 | ₩51,187 | ₩49,956 | ₩49,956 | -0.64% | 112.1만 |
|---|
| 2026.07.08 | ₩50,063 | ₩50,799 | ₩49,688 | ₩50,063 | 0.00% | 73.1만 |
|---|
| 2026.07.07 | ₩51,227 | ₩51,455 | ₩50,398 | ₩50,398 | -1.62% | 63.7만 |
|---|
| 2026.07.06 | ₩51,294 | ₩52,164 | ₩51,161 | ₩51,241 | -0.10% | 62.5만 |
|---|
| 2026.07.02 | ₩51,776 | ₩52,031 | ₩50,050 | ₩51,214 | -1.09% | 72.2만 |
|---|
| 2026.07.01 | ₩52,191 | ₩53,222 | ₩51,696 | ₩51,709 | -0.92% | 73.2만 |
|---|
| 2026.06.30 | ₩52,325 | ₩53,088 | ₩52,031 | ₩52,272 | -0.10% | 71만 |
|---|
| 2026.06.29 | ₩51,937 | ₩52,927 | ₩50,598 | ₩52,138 | +0.39% | 154.4만 |
|---|
| 2026.06.26 | ₩52,312 | ₩53,168 | ₩51,950 | ₩52,981 | +1.28% | 305.6만 |
|---|
| 2026.06.25 | ₩52,780 | ₩52,780 | ₩51,803 | ₩52,446 | -0.63% | 61.3만 |
|---|
| 2026.06.24 | ₩52,646 | ₩53,449 | ₩52,231 | ₩52,338 | -0.58% | 99.5만 |
|---|
| 2026.06.23 | ₩51,790 | ₩52,794 | ₩51,790 | ₩52,405 | +1.19% | 59만 |
|---|
| 2026.06.22 | ₩52,258 | ₩53,142 | ₩52,205 | ₩52,526 | +0.51% | 73.9만 |
|---|
| 2026.06.18 | ₩51,294 | ₩52,298 | ₩50,879 | ₩52,285 | +1.93% | 190.3만 |
|---|
| 2026.06.17 | ₩52,392 | ₩52,673 | ₩50,679 | ₩50,853 | -2.94% | 93.3만 |
|---|
| 2026.06.16 | ₩51,214 | ₩52,272 | ₩51,214 | ₩52,205 | +1.93% | 115.1만 |
|---|
| 2026.06.15 | ₩51,870 | ₩52,205 | ₩50,612 | ₩51,174 | -1.34% | 104.5만 |
|---|
| 2026.06.12 | ₩50,438 | ₩51,803 | ₩50,384 | ₩51,254 | +1.62% | 75.9만 |
|---|
| 2026.06.11 | ₩49,407 | ₩49,996 | ₩48,671 | ₩49,969 | +1.14% | 149.3만 |
|---|
| 2026.06.10 | ₩49,126 | ₩49,608 | ₩48,524 | ₩48,684 | -0.90% | 146.8만 |
|---|
| 2026.06.09 | ₩50,719 | ₩50,826 | ₩49,233 | ₩49,260 | -2.88% | 170.5만 |
|---|
| 2026.06.08 | ₩52,419 | ₩52,914 | ₩50,009 | ₩50,009 | -4.60% | 244.5만 |
|---|
| 2026.06.05 | ₩53,543 | ₩53,557 | ₩51,388 | ₩51,763 | -3.33% | 129.9만 |
|---|
| 2026.06.04 | ₩53,972 | ₩54,520 | ₩53,543 | ₩53,864 | -0.20% | 77.8만 |
|---|
| 2026.06.03 | ₩54,012 | ₩54,494 | ₩53,543 | ₩53,717 | -0.55% | 88.9만 |
|---|
| 2026.06.02 | ₩53,637 | ₩55,350 | ₩53,637 | ₩54,413 | +1.45% | 78.2만 |
|---|
| 2026.06.01 | ₩54,212 | ₩54,574 | ₩53,624 | ₩53,811 | -0.74% | 102.8만 |
|---|
| 2026.05.29 | ₩55,324 | ₩55,578 | ₩54,293 | ₩54,882 | -0.80% | 108.5만 |
|---|
| 2026.05.28 | ₩55,538 | ₩56,020 | ₩55,096 | ₩55,310 | -0.41% | 103.2만 |
|---|
| 2026.05.27 | ₩55,672 | ₩56,368 | ₩55,243 | ₩55,819 | +0.26% | 74.1만 |
|---|
| 2026.05.26 | ₩54,828 | ₩55,324 | ₩54,400 | ₩55,163 | +0.61% | 75.9만 |
|---|
| 2026.05.22 | ₩54,494 | ₩55,564 | ₩54,146 | ₩54,360 | -0.25% | 108.2만 |
|---|
| 2026.05.21 | ₩53,637 | ₩54,614 | ₩53,182 | ₩54,427 | +1.47% | 85.6만 |
|---|
| 2026.05.20 | ₩53,731 | ₩54,306 | ₩53,423 | ₩53,824 | +0.17% | 116.4만 |
|---|
| 2026.05.19 | ₩54,360 | ₩54,373 | ₩52,566 | ₩53,155 | -2.22% | 89만 |
|---|
| 2026.05.18 | ₩55,203 | ₩55,216 | ₩54,038 | ₩54,574 | -1.14% | 96.2만 |
|---|
| 2026.05.15 | ₩54,681 | ₩55,444 | ₩53,824 | ₩55,136 | +0.83% | 116.1만 |
|---|
| 2026.05.14 | ₩54,989 | ₩55,538 | ₩54,346 | ₩55,404 | +0.75% | 106.8만 |
|---|
| 2026.05.13 | ₩55,109 | ₩55,511 | ₩54,360 | ₩54,400 | -1.29% | 105.7만 |
|---|
| 2026.05.12 | ₩54,654 | ₩55,337 | ₩53,570 | ₩54,842 | +0.34% | 125만 |
|---|
| 2026.05.11 | ₩55,457 | ₩56,448 | ₩54,587 | ₩54,855 | -1.09% | 143.9만 |
|---|
| 2026.05.08 | ₩58,094 | ₩59,072 | ₩54,480 | ₩54,949 | -5.41% | 179.2만 |
|---|
| 2026.05.07 | ₩58,081 | ₩58,817 | ₩56,675 | ₩56,849 | -2.12% | 124.2만 |
|---|
| 2026.05.06 | ₩57,934 | ₩58,416 | ₩57,331 | ₩57,974 | +0.07% | 82만 |
|---|
| 2026.05.05 | ₩56,863 | ₩57,599 | ₩56,381 | ₩57,519 | +1.15% | 82.7만 |
|---|
| 2026.05.04 | ₩56,542 | ₩57,318 | ₩56,381 | ₩56,528 | -0.02% | 87.6만 |
|---|
| 2026.05.01 | ₩56,087 | ₩57,532 | ₩55,752 | ₩56,930 | +1.50% | 94만 |
|---|
| 2026.04.30 | ₩54,239 | ₩56,622 | ₩54,239 | ₩56,153 | +3.53% | 166.9만 |
|---|
| 2026.04.29 | ₩54,306 | ₩54,842 | ₩53,824 | ₩54,132 | -0.32% | 84.3만 |
|---|
| 2026.04.28 | ₩56,006 | ₩56,528 | ₩54,239 | ₩54,708 | -2.32% | 106.2만 |
|---|
| 2026.04.27 | ₩55,725 | ₩56,568 | ₩55,591 | ₩55,912 | +0.34% | 68.4만 |
|---|
| 2026.04.24 | ₩56,087 | ₩56,207 | ₩54,935 | ₩55,886 | -0.36% | 80.9만 |
|---|
| 2026.04.23 | ₩55,270 | ₩56,261 | ₩54,788 | ₩56,060 | +1.43% | 143.3만 |
|---|
| 2026.04.22 | ₩55,216 | ₩55,859 | ₩54,761 | ₩54,909 | -0.56% | 120.5만 |
|---|
| 2026.04.21 | ₩55,270 | ₩55,819 | ₩54,012 | ₩54,266 | -1.82% | 69.8만 |
|---|
| 2026.04.20 | ₩54,172 | ₩55,083 | ₩53,918 | ₩54,453 | +0.52% | 68.4만 |
|---|
| 2026.04.17 | ₩54,052 | ₩54,574 | ₩53,784 | ₩54,400 | +0.64% | 84.2만 |
|---|
| 2026.04.16 | ₩54,025 | ₩54,534 | ₩53,275 | ₩53,637 | -0.72% | 72.9만 |
|---|
| 2026.04.15 | ₩52,941 | ₩54,199 | ₩52,606 | ₩54,105 | +2.20% | 75.8만 |
|---|
| 2026.04.14 | ₩52,178 | ₩53,409 | ₩52,178 | ₩53,075 | +1.72% | 77.4만 |
|---|
| 2026.04.13 | ₩51,977 | ₩52,205 | ₩51,161 | ₩52,057 | +0.15% | 66.8만 |
|---|
| 2026.04.10 | ₩51,750 | ₩52,646 | ₩51,750 | ₩52,098 | +0.67% | 43만 |
|---|
| 2026.04.09 | ₩51,335 | ₩52,231 | ₩51,335 | ₩51,642 | +0.60% | 57.5만 |
|---|
| 2026.04.08 | ₩51,857 | ₩51,950 | ₩51,067 | ₩51,616 | -0.46% | 84.2만 |
|---|
| 2026.04.07 | ₩50,759 | ₩51,120 | ₩50,264 | ₩50,612 | -0.29% | 81.1만 |
|---|
| 2026.04.06 | ₩49,487 | ₩50,451 | ₩49,179 | ₩50,398 | +1.84% | 66.5만 |
|---|
| 2026.04.02 | ₩49,072 | ₩50,424 | ₩48,483 | ₩49,675 | +1.23% | 62.5만 |
|---|
| 2026.04.01 | ₩49,461 | ₩50,398 | ₩49,233 | ₩50,290 | +1.68% | 72.2만 |
|---|
| 2026.03.31 | ₩48,350 | ₩49,527 | ₩48,109 | ₩49,193 | +1.74% | 82.6만 |
|---|
| 2026.03.30 | ₩49,153 | ₩49,153 | ₩47,573 | ₩47,975 | -2.40% | 182.9만 |
|---|
| 2026.03.27 | ₩48,764 | ₩49,019 | ₩48,229 | ₩48,631 | -0.27% | 66.2만 |
|---|
| 2026.03.26 | ₩48,858 | ₩49,942 | ₩48,684 | ₩48,791 | -0.14% | 56.3만 |
|---|
| 2026.03.25 | ₩49,367 | ₩49,983 | ₩49,019 | ₩49,287 | -0.16% | 95.9만 |
|---|
| 2026.03.24 | ₩48,564 | ₩49,514 | ₩48,202 | ₩48,738 | +0.36% | 87.1만 |
|---|
| 2026.03.23 | ₩48,109 | ₩49,273 | ₩47,279 | ₩48,644 | +1.11% | 85.7만 |
|---|
| 2026.03.20 | ₩49,420 | ₩49,447 | ₩47,493 | ₩47,680 | -3.52% | 257.8만 |
|---|
| 2026.03.19 | ₩47,279 | ₩49,594 | ₩46,984 | ₩49,206 | +4.08% | 130.4만 |
|---|
| 2026.03.18 | ₩48,497 | ₩49,313 | ₩48,068 | ₩48,095 | -0.83% | 125.7만 |
|---|
| 2026.03.17 | ₩49,059 | ₩49,287 | ₩48,631 | ₩48,858 | -0.41% | 57.3만 |
|---|
| 2026.03.16 | ₩48,109 | ₩48,738 | ₩47,827 | ₩48,524 | +0.86% | 56.8만 |
|---|
| 2026.03.13 | ₩48,336 | ₩48,845 | ₩47,292 | ₩47,399 | -1.94% | 66.8만 |
|---|
| 2026.03.12 | ₩47,801 | ₩48,376 | ₩47,546 | ₩47,814 | +0.03% | 65.1만 |
|---|
| 2026.03.11 | ₩47,868 | ₩48,684 | ₩47,854 | ₩48,323 | +0.95% | 59.7만 |
|---|
| 2026.03.10 | ₩47,801 | ₩49,032 | ₩47,185 | ₩48,189 | +0.81% | 158.3만 |
|---|
| 2026.03.09 | ₩47,520 | ₩48,175 | ₩46,810 | ₩48,135 | +1.30% | 102.4만 |
|---|
| 2026.03.06 | ₩47,961 | ₩48,269 | ₩47,426 | ₩48,001 | +0.08% | 70.7만 |
|---|
| 2026.03.05 | ₩48,938 | ₩49,527 | ₩47,988 | ₩48,764 | -0.36% | 65.5만 |
|---|
| 2026.03.04 | ₩49,032 | ₩49,822 | ₩48,403 | ₩49,621 | +1.20% | 66.6만 |
|---|
| 2026.03.03 | ₩47,506 | ₩48,805 | ₩47,225 | ₩48,604 | +2.31% | 74.3만 |
|---|
| 2026.03.02 | ₩48,524 | ₩49,287 | ₩48,323 | ₩49,032 | +1.05% | 59.6만 |
|---|
| 2026.02.27 | ₩49,099 | ₩49,206 | ₩48,082 | ₩48,885 | -0.44% | 122.7만 |
|---|
| 2026.02.26 | ₩49,287 | ₩49,688 | ₩48,363 | ₩49,327 | +0.08% | 82.1만 |
|---|
| 2026.02.25 | ₩49,715 | ₩49,715 | ₩48,671 | ₩49,407 | -0.62% | 84.6만 |
|---|
| 2026.02.24 | ₩50,197 | ₩50,893 | ₩49,420 | ₩49,527 | -1.33% | 111.2만 |
|---|
| 2026.02.23 | ₩49,916 | ₩50,612 | ₩49,661 | ₩50,277 | +0.72% | 73.8만 |
|---|
| 2026.02.20 | ₩49,568 | ₩50,210 | ₩49,112 | ₩49,902 | +0.68% | 57.3만 |
|---|
| 2026.02.19 | ₩50,264 | ₩50,411 | ₩49,220 | ₩49,701 | -1.12% | 92만 |
|---|
| 2026.02.18 | ₩52,459 | ₩52,713 | ₩50,558 | ₩50,558 | -3.62% | 134.7만 |
|---|
| 2026.02.17 | ₩53,142 | ₩53,557 | ₩51,830 | ₩52,499 | -1.21% | 201.4만 |
|---|
| 2026.02.13 | ₩52,432 | ₩53,275 | ₩50,866 | ₩53,142 | +1.35% | 404.7만 |
|---|
| 2026.02.12 | ₩50,197 | ₩51,000 | ₩47,921 | ₩47,961 | -4.45% | 140.8만 |
|---|
| 2026.02.11 | ₩49,394 | ₩49,849 | ₩48,149 | ₩49,822 | +0.87% | 108.4만 |
|---|
| 2026.02.10 | ₩49,126 | ₩49,728 | ₩48,952 | ₩49,099 | -0.05% | 79.3만 |
|---|
| 2026.02.09 | ₩48,376 | ₩49,420 | ₩47,694 | ₩49,206 | +1.72% | 108만 |
|---|
| 2026.02.06 | ₩47,560 | ₩48,711 | ₩47,426 | ₩48,363 | +1.69% | 91.5만 |
|---|
| 2026.02.05 | ₩47,694 | ₩48,242 | ₩46,864 | ₩47,051 | -1.35% | 127.2만 |
|---|
| 2026.02.04 | ₩47,600 | ₩48,042 | ₩47,118 | ₩47,988 | +0.82% | 111.3만 |
|---|
| 2026.02.03 | ₩46,141 | ₩47,667 | ₩46,101 | ₩47,185 | +2.26% | 108.9만 |
|---|
| 2026.02.02 | ₩45,779 | ₩46,328 | ₩45,391 | ₩46,101 | +0.70% | 79만 |
|---|
| 2026.01.30 | ₩46,583 | ₩46,583 | ₩45,512 | ₩46,061 | -1.12% | 109.5만 |
|---|
| 2026.01.29 | ₩46,422 | ₩47,064 | ₩45,779 | ₩47,024 | +1.30% | 100.6만 |
|---|
| 2026.01.28 | ₩46,315 | ₩46,770 | ₩45,980 | ₩46,342 | +0.06% | 54.1만 |
|---|
| 2026.01.27 | ₩45,498 | ₩46,395 | ₩45,405 | ₩46,020 | +1.15% | 85.6만 |
|---|
| 2026.01.26 | ₩45,445 | ₩45,686 | ₩45,030 | ₩45,565 | +0.27% | 42.6만 |
|---|
| 2026.01.23 | ₩46,181 | ₩46,181 | ₩45,378 | ₩45,445 | -1.59% | 68.1만 |
|---|
| 2026.01.22 | ₩46,007 | ₩46,984 | ₩45,913 | ₩46,248 | +0.52% | 79.9만 |
|---|
| 2026.01.21 | ₩45,405 | ₩45,994 | ₩45,070 | ₩45,967 | +1.24% | 83.9만 |
|---|
| 2026.01.20 | ₩45,364 | ₩45,887 | ₩44,561 | ₩45,110 | -0.56% | 88.8만 |
|---|
| 2026.01.16 | ₩46,020 | ₩46,462 | ₩45,713 | ₩46,141 | +0.26% | 86.8만 |
|---|
| 2026.01.15 | ₩45,190 | ₩46,355 | ₩44,856 | ₩45,994 | +1.78% | 84.5만 |
|---|
| 2026.01.14 | ₩45,659 | ₩45,753 | ₩45,070 | ₩45,150 | -1.11% | 67.4만 |
|---|
| 2026.01.13 | ₩46,047 | ₩46,355 | ₩45,057 | ₩45,579 | -1.02% | 75.3만 |
|---|
| 2026.01.12 | ₩44,682 | ₩46,208 | ₩44,548 | ₩45,806 | +2.52% | 93.7만 |
|---|
| 2026.01.09 | ₩44,187 | ₩44,923 | ₩43,999 | ₩44,789 | +1.36% | 163.7만 |
|---|
| 2026.01.08 | ₩42,754 | ₩44,307 | ₩41,590 | ₩43,838 | +2.54% | 109.4만 |
|---|
| 2026.01.07 | ₩43,504 | ₩43,852 | ₩42,647 | ₩43,156 | -0.80% | 90.7만 |
|---|
| 2026.01.06 | ₩42,339 | ₩43,584 | ₩42,112 | ₩43,557 | +2.88% | 139.3만 |
|---|
| 2026.01.05 | ₩42,674 | ₩42,835 | ₩41,750 | ₩42,299 | -0.88% | 110만 |
|---|
| 2026.01.02 | ₩42,339 | ₩42,888 | ₩42,179 | ₩42,594 | +0.60% | 84.4만 |
|---|
| 2025.12.31 | ₩42,714 | ₩42,781 | ₩42,031 | ₩42,072 | -1.50% | 81.3만 |
|---|
| 2025.12.30 | ₩43,450 | ₩43,450 | ₩42,661 | ₩42,794 | -1.51% | 77.3만 |
|---|
| 2025.12.29 | ₩43,263 | ₩43,919 | ₩43,209 | ₩43,316 | +0.12% | 66.7만 |
|---|
| 2025.12.26 | ₩44,146 | ₩44,213 | ₩43,651 | ₩44,026 | -0.27% | 62.3만 |
|---|
| 2025.12.24 | ₩43,972 | ₩44,280 | ₩43,571 | ₩44,187 | +0.49% | 38.9만 |
|---|
| 2025.12.23 | ₩44,561 | ₩44,668 | ₩44,013 | ₩44,093 | -1.05% | 80만 |
|---|
| 2025.12.22 | ₩43,772 | ₩44,776 | ₩43,705 | ₩44,494 | +1.65% | 120만 |
|---|
| 2025.12.19 | ₩43,838 | ₩45,137 | ₩43,598 | ₩43,624 | -0.49% | 207.2만 |
|---|
| 2025.12.18 | ₩44,347 | ₩44,615 | ₩43,437 | ₩43,946 | -0.91% | 104.3만 |
|---|
| 2025.12.17 | ₩43,892 | ₩44,361 | ₩43,517 | ₩43,852 | -0.09% | 94.7만 |
|---|
| 2025.12.16 | ₩44,106 | ₩44,401 | ₩43,450 | ₩43,731 | -0.85% | 79.9만 |
|---|
| 2025.12.15 | ₩44,307 | ₩44,307 | ₩43,383 | ₩43,852 | -1.03% | 89.2만 |
|---|
| 2025.12.12 | ₩44,401 | ₩44,682 | ₩43,397 | ₩44,039 | -0.81% | 91.7만 |
|---|
| 2025.12.11 | ₩44,187 | ₩44,615 | ₩44,053 | ₩44,294 | +0.24% | 135만 |
|---|
| 2025.12.10 | ₩43,638 | ₩44,320 | ₩43,424 | ₩44,039 | +0.92% | 106.5만 |
|---|
| 2025.12.09 | ₩44,146 | ₩45,016 | ₩43,892 | ₩43,892 | -0.58% | 71.3만 |
|---|
| 2025.12.08 | ₩44,869 | ₩44,963 | ₩44,227 | ₩44,374 | -1.10% | 107.1만 |
|---|
| 2025.12.05 | ₩45,097 | ₩45,525 | ₩44,655 | ₩44,735 | -0.80% | 97만 |
|---|
| 2025.12.04 | ₩44,642 | ₩45,137 | ₩44,508 | ₩44,950 | +0.69% | 72.1만 |
|---|
| 2025.12.03 | ₩44,816 | ₩44,896 | ₩44,361 | ₩44,615 | -0.45% | 122.4만 |
|---|
| 2025.12.02 | ₩45,779 | ₩45,846 | ₩44,561 | ₩44,561 | -2.66% | 112.1만 |
|---|
| 2025.12.01 | ₩45,579 | ₩45,632 | ₩44,816 | ₩45,619 | +0.09% | 114.5만 |
|---|
| 2025.11.28 | ₩45,646 | ₩46,235 | ₩45,418 | ₩45,994 | +0.76% | 49만 |
|---|
| 2025.11.26 | ₩44,990 | ₩46,168 | ₩44,923 | ₩45,391 | +0.89% | 144.3만 |
|---|
| 2025.11.25 | ₩43,772 | ₩45,137 | ₩43,410 | ₩44,923 | +2.63% | 103.6만 |
|---|
| 2025.11.24 | ₩43,531 | ₩43,571 | ₩42,808 | ₩43,236 | -0.68% | 119만 |
|---|
| 2025.11.21 | ₩43,557 | ₩43,986 | ₩42,848 | ₩43,477 | -0.18% | 110.3만 |
|---|
| 2025.11.20 | ₩44,601 | ₩45,083 | ₩43,129 | ₩43,209 | -3.12% | 116.7만 |
|---|
| 2025.11.19 | ₩44,735 | ₩44,990 | ₩43,972 | ₩44,307 | -0.96% | 85.2만 |
|---|
| 2025.11.18 | ₩44,173 | ₩45,659 | ₩44,066 | ₩44,816 | +1.45% | 126만 |
|---|
| 2025.11.17 | ₩44,842 | ₩45,271 | ₩44,173 | ₩44,173 | -1.49% | 122.9만 |
|---|
| 2025.11.14 | ₩43,557 | ₩45,097 | ₩43,236 | ₩45,043 | +3.41% | 140.3만 |
|---|
| 2025.11.13 | ₩45,244 | ₩45,686 | ₩43,865 | ₩44,146 | -2.43% | 165.1만 |
|---|
| 2025.11.12 | ₩45,472 | ₩45,887 | ₩44,789 | ₩45,418 | -0.12% | 135.1만 |
|---|
| 2025.11.11 | ₩45,364 | ₩45,699 | ₩44,575 | ₩45,512 | +0.32% | 151.6만 |
|---|
| 2025.11.10 | ₩43,504 | ₩45,726 | ₩42,835 | ₩45,231 | +3.97% | 296.1만 |
|---|
| 2025.11.07 | ₩40,907 | ₩43,223 | ₩39,823 | ₩42,875 | +4.81% | 240.7만 |
|---|
| 2025.11.06 | ₩38,698 | ₩39,234 | ₩38,150 | ₩38,216 | -1.25% | 183.1만 |
|---|
| 2025.11.05 | ₩38,350 | ₩39,742 | ₩38,203 | ₩38,739 | +1.01% | 162.3만 |
|---|
| 2025.11.04 | ₩37,440 | ₩38,257 | ₩36,905 | ₩38,123 | +1.82% | 171.3만 |
|---|
| 2025.11.03 | ₩37,012 | ₩37,775 | ₩36,516 | ₩37,654 | +1.74% | 125.7만 |
|---|
| 2025.10.31 | ₩36,650 | ₩37,266 | ₩36,570 | ₩37,092 | +1.21% | 81.2만 |
|---|
| 2025.10.30 | ₩37,279 | ₩37,574 | ₩36,677 | ₩37,119 | -0.43% | 109만 |
|---|
| 2025.10.29 | ₩38,698 | ₩38,953 | ₩37,440 | ₩37,654 | -2.70% | 90.8만 |
|---|
| 2025.10.28 | ₩38,310 | ₩38,846 | ₩37,949 | ₩38,792 | +1.26% | 66만 |
|---|
| 2025.10.27 | ₩38,819 | ₩38,966 | ₩38,109 | ₩38,457 | -0.93% | 64.8만 |
|---|
| 2025.10.24 | ₩38,150 | ₩38,926 | ₩38,056 | ₩38,712 | +1.47% | 85.2만 |
|---|
| 2025.10.23 | ₩37,708 | ₩38,042 | ₩37,266 | ₩37,708 | 0.00% | 98.8만 |
|---|
| 2025.10.22 | ₩37,815 | ₩38,069 | ₩37,105 | ₩37,801 | -0.04% | 180.3만 |
|---|
| 2025.10.21 | ₩39,167 | ₩39,287 | ₩38,056 | ₩38,069 | -2.80% | 75.6만 |
|---|
| 2025.10.20 | ₩38,872 | ₩39,381 | ₩38,739 | ₩39,207 | +0.86% | 113.8만 |
|---|
| 2025.10.17 | ₩39,943 | ₩40,131 | ₩38,457 | ₩38,578 | -3.42% | 167만 |
|---|
| 2025.10.16 | ₩41,201 | ₩41,376 | ₩40,144 | ₩40,171 | -2.50% | 155.8만 |
|---|
| 2025.10.15 | ₩40,171 | ₩41,576 | ₩40,171 | ₩40,880 | +1.77% | 148.4만 |
|---|
| 2025.10.14 | ₩39,314 | ₩40,131 | ₩39,100 | ₩39,957 | +1.63% | 121.4만 |
|---|
| 2025.10.13 | ₩39,582 | ₩40,251 | ₩39,488 | ₩39,809 | +0.57% | 105.3만 |
|---|
| 2025.10.10 | ₩41,442 | ₩41,483 | ₩39,475 | ₩39,475 | -4.75% | 119.5만 |
|---|