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 | ₩48,800 | ₩48,987 | ₩48,452 | ₩48,813 | +0.03% | 63.6만 |
| 2026.10.08 | ₩48,037 | ₩49,000 | ₩47,783 | ₩48,626 | +1.23% | 124.6만 |
| 2026.10.07 | ₩48,693 | ₩48,907 | ₩47,984 | ₩48,626 | -0.14% | 96.4만 |
| 2026.10.06 | ₩48,117 | ₩48,987 | ₩48,117 | ₩48,920 | +1.67% | 124.4만 |
| 2026.10.05 | ₩48,372 | ₩48,974 | ₩47,462 | ₩48,572 | +0.41% | 134.5만 |
| 2026.10.02 | ₩48,251 | ₩49,147 | ₩48,158 | ₩48,519 | +0.55% | 93.6만 |
| 2026.10.01 | ₩47,636 | ₩48,358 | ₩47,395 | ₩48,198 | +1.18% | 145.2만 |
| 2026.09.30 | ₩47,743 | ₩48,198 | ₩47,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,917 |
| +0.36% |
| 95.5만 |
| 2026.09.29 | ₩48,572 | ₩48,773 | ₩47,315 | ₩47,569 | -2.07% | 102.9만 |
|---|
| 2026.09.28 | ₩48,438 | ₩48,853 | ₩47,756 | ₩48,492 | +0.11% | 73만 |
|---|
| 2026.09.25 | ₩48,679 | ₩49,228 | ₩48,131 | ₩48,746 | +0.14% | 230만 |
|---|
| 2026.09.24 | ₩48,051 | ₩48,586 | ₩47,703 | ₩48,372 | +0.67% | 145.1만 |
|---|
| 2026.09.23 | ₩49,228 | ₩49,428 | ₩48,398 | ₩48,438 | -1.60% | 91.5만 |
|---|
| 2026.09.22 | ₩50,004 | ₩50,338 | ₩49,696 | ₩49,776 | -0.45% | 65.3만 |
|---|
| 2026.09.21 | ₩49,683 | ₩49,870 | ₩49,174 | ₩49,535 | -0.30% | 59만 |
|---|
| 2026.09.18 | ₩49,535 | ₩49,696 | ₩48,372 | ₩49,134 | -0.81% | 231.5만 |
|---|
| 2026.09.17 | ₩48,960 | ₩50,084 | ₩48,679 | ₩49,736 | +1.58% | 91.3만 |
|---|
| 2026.09.16 | ₩49,067 | ₩49,455 | ₩48,144 | ₩48,693 | -0.76% | 82.8만 |
|---|
| 2026.09.15 | ₩49,348 | ₩49,469 | ₩48,586 | ₩48,733 | -1.25% | 84.4만 |
|---|
| 2026.09.14 | ₩49,816 | ₩50,084 | ₩49,081 | ₩49,281 | -1.07% | 84.3만 |
|---|
| 2026.09.11 | ₩50,779 | ₩50,779 | ₩49,642 | ₩49,990 | -1.55% | 66.9만 |
|---|
| 2026.09.10 | ₩51,114 | ₩51,167 | ₩50,004 | ₩50,311 | -1.57% | 87.3만 |
|---|
| 2026.09.09 | ₩52,987 | ₩53,401 | ₩50,900 | ₩51,368 | -3.05% | 103.6만 |
|---|
| 2026.09.08 | ₩51,060 | ₩52,773 | ₩50,833 | ₩52,666 | +3.14% | 85.1만 |
|---|
| 2026.09.04 | ₩50,860 | ₩51,930 | ₩50,351 | ₩51,288 | +0.84% | 190.5만 |
|---|
| 2026.09.03 | ₩53,696 | ₩54,177 | ₩52,679 | ₩53,294 | -0.75% | 56.9만 |
|---|
| 2026.09.02 | ₩52,960 | ₩53,803 | ₩52,478 | ₩53,281 | +0.61% | 103.3만 |
|---|
| 2026.09.01 | ₩52,585 | ₩53,027 | ₩52,090 | ₩52,866 | +0.53% | 472.7만 |
|---|
| 2026.08.31 | ₩53,174 | ₩53,174 | ₩52,438 | ₩52,906 | -0.50% | 64.1만 |
|---|
| 2026.08.28 | ₩53,615 | ₩54,258 | ₩53,508 | ₩53,508 | -0.20% | 55.2만 |
|---|
| 2026.08.27 | ₩53,535 | ₩53,963 | ₩53,201 | ₩53,870 | +0.62% | 61만 |
|---|
| 2026.08.26 | ₩52,853 | ₩53,615 | ₩52,666 | ₩53,589 | +1.39% | 50.9만 |
|---|
| 2026.08.25 | ₩52,880 | ₩53,562 | ₩52,131 | ₩53,027 | +0.28% | 109.8만 |
|---|
| 2026.08.24 | ₩52,759 | ₩53,227 | ₩51,850 | ₩52,799 | +0.08% | 101만 |
|---|
| 2026.08.21 | ₩54,712 | ₩54,833 | ₩52,719 | ₩52,813 | -3.47% | 108.9만 |
|---|
| 2026.08.20 | ₩55,408 | ₩55,742 | ₩54,231 | ₩54,338 | -1.93% | 93.5만 |
|---|
| 2026.08.19 | ₩55,849 | ₩56,612 | ₩55,555 | ₩56,023 | +0.31% | 75.3만 |
|---|
| 2026.08.18 | ₩56,438 | ₩56,532 | ₩55,140 | ₩55,328 | -1.97% | 87.1만 |
|---|
| 2026.08.17 | ₩56,224 | ₩56,906 | ₩55,890 | ₩56,358 | +0.24% | 102.9만 |
|---|
| 2026.08.14 | ₩56,599 | ₩57,588 | ₩56,264 | ₩56,344 | -0.45% | 53.1만 |
|---|
| 2026.08.13 | ₩55,943 | ₩56,679 | ₩55,582 | ₩56,652 | +1.27% | 83.8만 |
|---|
| 2026.08.12 | ₩55,475 | ₩56,104 | ₩55,114 | ₩55,956 | +0.87% | 89.5만 |
|---|
| 2026.08.11 | ₩54,752 | ₩55,742 | ₩54,752 | ₩54,953 | +0.37% | 126.8만 |
|---|
| 2026.08.10 | ₩54,605 | ₩54,605 | ₩52,719 | ₩54,271 | -0.61% | 98.5만 |
|---|
| 2026.08.07 | ₩53,214 | ₩55,354 | ₩53,201 | ₩54,418 | +2.26% | 185.3만 |
|---|
| 2026.08.06 | ₩51,127 | ₩52,010 | ₩50,980 | ₩51,154 | +0.05% | 110.5만 |
|---|
| 2026.08.05 | ₩51,529 | ₩51,529 | ₩50,846 | ₩51,060 | -0.91% | 79.1만 |
|---|
| 2026.08.04 | ₩51,997 | ₩52,759 | ₩51,702 | ₩52,037 | +0.08% | 97.8만 |
|---|
| 2026.08.03 | ₩50,713 | ₩51,729 | ₩50,525 | ₩51,609 | +1.77% | 75.2만 |
|---|
| 2026.07.31 | ₩51,422 | ₩51,422 | ₩49,910 | ₩50,659 | -1.48% | 90만 |
|---|
| 2026.07.30 | ₩51,060 | ₩51,876 | ₩50,699 | ₩50,779 | -0.55% | 82.6만 |
|---|
| 2026.07.29 | ₩52,144 | ₩52,171 | ₩50,097 | ₩50,365 | -3.41% | 93.6만 |
|---|
| 2026.07.28 | ₩51,127 | ₩52,157 | ₩50,726 | ₩51,850 | +1.41% | 110.1만 |
|---|
| 2026.07.27 | ₩51,462 | ₩51,609 | ₩50,298 | ₩51,395 | -0.13% | 68.6만 |
|---|
| 2026.07.24 | ₩51,702 | ₩51,702 | ₩50,886 | ₩51,328 | -0.72% | 70만 |
|---|
| 2026.07.23 | ₩50,298 | ₩51,462 | ₩50,164 | ₩51,301 | +1.99% | 88.3만 |
|---|
| 2026.07.22 | ₩51,435 | ₩51,970 | ₩50,713 | ₩50,713 | -1.40% | 98.9만 |
|---|
| 2026.07.21 | ₩51,127 | ₩51,796 | ₩50,258 | ₩51,381 | +0.50% | 80.4만 |
|---|
| 2026.07.20 | ₩51,636 | ₩51,917 | ₩50,351 | ₩50,592 | -2.02% | 86.9만 |
|---|
| 2026.07.17 | ₩51,101 | ₩51,823 | ₩50,565 | ₩51,395 | +0.58% | 67.6만 |
|---|
| 2026.07.16 | ₩51,328 | ₩52,585 | ₩51,167 | ₩52,010 | +1.33% | 65.6만 |
|---|
| 2026.07.15 | ₩51,876 | ₩52,385 | ₩51,261 | ₩51,368 | -0.98% | 73.4만 |
|---|
| 2026.07.14 | ₩51,248 | ₩51,903 | ₩50,820 | ₩51,448 | +0.39% | 99.8만 |
|---|
| 2026.07.13 | ₩50,672 | ₩51,328 | ₩50,351 | ₩50,699 | +0.05% | 55만 |
|---|
| 2026.07.10 | ₩50,472 | ₩50,967 | ₩50,137 | ₩50,592 | +0.24% | 66.6만 |
|---|
| 2026.07.09 | ₩50,244 | ₩51,154 | ₩49,923 | ₩49,923 | -0.64% | 112.1만 |
|---|
| 2026.07.08 | ₩50,030 | ₩50,766 | ₩49,656 | ₩50,030 | 0.00% | 73.1만 |
|---|
| 2026.07.07 | ₩51,194 | ₩51,422 | ₩50,365 | ₩50,365 | -1.62% | 63.7만 |
|---|
| 2026.07.06 | ₩51,261 | ₩52,131 | ₩51,127 | ₩51,208 | -0.10% | 62.5만 |
|---|
| 2026.07.02 | ₩51,743 | ₩51,997 | ₩50,017 | ₩51,181 | -1.09% | 72.2만 |
|---|
| 2026.07.01 | ₩52,157 | ₩53,187 | ₩51,662 | ₩51,676 | -0.92% | 73.2만 |
|---|
| 2026.06.30 | ₩52,291 | ₩53,054 | ₩51,997 | ₩52,238 | -0.10% | 71만 |
|---|
| 2026.06.29 | ₩51,903 | ₩52,893 | ₩50,565 | ₩52,104 | +0.39% | 154.4만 |
|---|
| 2026.06.26 | ₩52,278 | ₩53,134 | ₩51,917 | ₩52,947 | +1.28% | 305.6만 |
|---|
| 2026.06.25 | ₩52,746 | ₩52,746 | ₩51,769 | ₩52,411 | -0.63% | 61.3만 |
|---|
| 2026.06.24 | ₩52,612 | ₩53,415 | ₩52,197 | ₩52,304 | -0.58% | 99.5만 |
|---|
| 2026.06.23 | ₩51,756 | ₩52,759 | ₩51,756 | ₩52,371 | +1.19% | 59만 |
|---|
| 2026.06.22 | ₩52,224 | ₩53,107 | ₩52,171 | ₩52,492 | +0.51% | 73.9만 |
|---|
| 2026.06.18 | ₩51,261 | ₩52,264 | ₩50,846 | ₩52,251 | +1.93% | 190.3만 |
|---|
| 2026.06.17 | ₩52,358 | ₩52,639 | ₩50,646 | ₩50,820 | -2.94% | 93.3만 |
|---|
| 2026.06.16 | ₩51,181 | ₩52,238 | ₩51,181 | ₩52,171 | +1.93% | 115.1만 |
|---|
| 2026.06.15 | ₩51,836 | ₩52,171 | ₩50,579 | ₩51,141 | -1.34% | 104.5만 |
|---|
| 2026.06.12 | ₩50,405 | ₩51,769 | ₩50,351 | ₩51,221 | +1.62% | 75.9만 |
|---|
| 2026.06.11 | ₩49,375 | ₩49,963 | ₩48,639 | ₩49,937 | +1.14% | 149.3만 |
|---|
| 2026.06.10 | ₩49,094 | ₩49,576 | ₩48,492 | ₩48,653 | -0.90% | 146.8만 |
|---|
| 2026.06.09 | ₩50,686 | ₩50,793 | ₩49,201 | ₩49,228 | -2.88% | 170.5만 |
|---|
| 2026.06.08 | ₩52,385 | ₩52,880 | ₩49,977 | ₩49,977 | -4.60% | 244.5만 |
|---|
| 2026.06.05 | ₩53,508 | ₩53,522 | ₩51,355 | ₩51,729 | -3.33% | 129.9만 |
|---|
| 2026.06.04 | ₩53,936 | ₩54,485 | ₩53,508 | ₩53,829 | -0.20% | 77.8만 |
|---|
| 2026.06.03 | ₩53,977 | ₩54,458 | ₩53,508 | ₩53,682 | -0.55% | 88.9만 |
|---|
| 2026.06.02 | ₩53,602 | ₩55,314 | ₩53,602 | ₩54,378 | +1.45% | 78.2만 |
|---|
| 2026.06.01 | ₩54,177 | ₩54,538 | ₩53,589 | ₩53,776 | -0.74% | 102.8만 |
|---|
| 2026.05.29 | ₩55,288 | ₩55,542 | ₩54,258 | ₩54,846 | -0.80% | 108.5만 |
|---|
| 2026.05.28 | ₩55,502 | ₩55,983 | ₩55,060 | ₩55,274 | -0.41% | 103.2만 |
|---|
| 2026.05.27 | ₩55,635 | ₩56,331 | ₩55,207 | ₩55,783 | +0.26% | 74.1만 |
|---|
| 2026.05.26 | ₩54,793 | ₩55,288 | ₩54,365 | ₩55,127 | +0.61% | 75.9만 |
|---|
| 2026.05.22 | ₩54,458 | ₩55,528 | ₩54,110 | ₩54,324 | -0.25% | 108.2만 |
|---|
| 2026.05.21 | ₩53,602 | ₩54,579 | ₩53,147 | ₩54,391 | +1.47% | 85.6만 |
|---|
| 2026.05.20 | ₩53,696 | ₩54,271 | ₩53,388 | ₩53,789 | +0.17% | 116.4만 |
|---|
| 2026.05.19 | ₩54,324 | ₩54,338 | ₩52,532 | ₩53,120 | -2.22% | 89만 |
|---|
| 2026.05.18 | ₩55,167 | ₩55,181 | ₩54,003 | ₩54,538 | -1.14% | 96.2만 |
|---|
| 2026.05.15 | ₩54,645 | ₩55,408 | ₩53,789 | ₩55,100 | +0.83% | 116.1만 |
|---|
| 2026.05.14 | ₩54,953 | ₩55,502 | ₩54,311 | ₩55,368 | +0.75% | 106.8만 |
|---|
| 2026.05.13 | ₩55,074 | ₩55,475 | ₩54,324 | ₩54,365 | -1.29% | 105.7만 |
|---|
| 2026.05.12 | ₩54,619 | ₩55,301 | ₩53,535 | ₩54,806 | +0.34% | 125만 |
|---|
| 2026.05.11 | ₩55,421 | ₩56,411 | ₩54,552 | ₩54,819 | -1.09% | 143.9만 |
|---|
| 2026.05.08 | ₩58,057 | ₩59,033 | ₩54,445 | ₩54,913 | -5.41% | 179.2만 |
|---|
| 2026.05.07 | ₩58,043 | ₩58,779 | ₩56,639 | ₩56,813 | -2.12% | 124.2만 |
|---|
| 2026.05.06 | ₩57,896 | ₩58,378 | ₩57,294 | ₩57,936 | +0.07% | 82만 |
|---|
| 2026.05.05 | ₩56,826 | ₩57,562 | ₩56,344 | ₩57,481 | +1.15% | 82.7만 |
|---|
| 2026.05.04 | ₩56,505 | ₩57,281 | ₩56,344 | ₩56,491 | -0.02% | 87.6만 |
|---|
| 2026.05.01 | ₩56,050 | ₩57,495 | ₩55,716 | ₩56,893 | +1.50% | 94만 |
|---|
| 2026.04.30 | ₩54,204 | ₩56,585 | ₩54,204 | ₩56,117 | +3.53% | 166.9만 |
|---|
| 2026.04.29 | ₩54,271 | ₩54,806 | ₩53,789 | ₩54,097 | -0.32% | 84.3만 |
|---|
| 2026.04.28 | ₩55,970 | ₩56,491 | ₩54,204 | ₩54,672 | -2.32% | 106.2만 |
|---|
| 2026.04.27 | ₩55,689 | ₩56,532 | ₩55,555 | ₩55,876 | +0.34% | 68.4만 |
|---|
| 2026.04.24 | ₩56,050 | ₩56,170 | ₩54,900 | ₩55,849 | -0.36% | 80.9만 |
|---|
| 2026.04.23 | ₩55,234 | ₩56,224 | ₩54,752 | ₩56,023 | +1.43% | 143.3만 |
|---|
| 2026.04.22 | ₩55,181 | ₩55,823 | ₩54,726 | ₩54,873 | -0.56% | 120.5만 |
|---|
| 2026.04.21 | ₩55,234 | ₩55,783 | ₩53,977 | ₩54,231 | -1.82% | 69.8만 |
|---|
| 2026.04.20 | ₩54,137 | ₩55,047 | ₩53,883 | ₩54,418 | +0.52% | 68.4만 |
|---|
| 2026.04.17 | ₩54,017 | ₩54,538 | ₩53,749 | ₩54,365 | +0.64% | 84.2만 |
|---|
| 2026.04.16 | ₩53,990 | ₩54,498 | ₩53,241 | ₩53,602 | -0.72% | 72.9만 |
|---|
| 2026.04.15 | ₩52,906 | ₩54,164 | ₩52,572 | ₩54,070 | +2.20% | 75.8만 |
|---|
| 2026.04.14 | ₩52,144 | ₩53,375 | ₩52,144 | ₩53,040 | +1.72% | 77.4만 |
|---|
| 2026.04.13 | ₩51,943 | ₩52,171 | ₩51,127 | ₩52,024 | +0.15% | 66.8만 |
|---|
| 2026.04.10 | ₩51,716 | ₩52,612 | ₩51,716 | ₩52,064 | +0.67% | 43만 |
|---|
| 2026.04.09 | ₩51,301 | ₩52,197 | ₩51,301 | ₩51,609 | +0.60% | 57.5만 |
|---|
| 2026.04.08 | ₩51,823 | ₩51,917 | ₩51,034 | ₩51,582 | -0.46% | 84.2만 |
|---|
| 2026.04.07 | ₩50,726 | ₩51,087 | ₩50,231 | ₩50,579 | -0.29% | 81.1만 |
|---|
| 2026.04.06 | ₩49,455 | ₩50,418 | ₩49,147 | ₩50,365 | +1.84% | 66.5만 |
|---|
| 2026.04.02 | ₩49,040 | ₩50,392 | ₩48,452 | ₩49,642 | +1.23% | 62.5만 |
|---|
| 2026.04.01 | ₩49,428 | ₩50,365 | ₩49,201 | ₩50,258 | +1.68% | 72.2만 |
|---|
| 2026.03.31 | ₩48,318 | ₩49,495 | ₩48,077 | ₩49,161 | +1.74% | 82.6만 |
|---|
| 2026.03.30 | ₩49,121 | ₩49,121 | ₩47,542 | ₩47,944 | -2.40% | 182.9만 |
|---|
| 2026.03.27 | ₩48,733 | ₩48,987 | ₩48,198 | ₩48,599 | -0.27% | 66.2만 |
|---|
| 2026.03.26 | ₩48,826 | ₩49,910 | ₩48,653 | ₩48,760 | -0.14% | 56.3만 |
|---|
| 2026.03.25 | ₩49,335 | ₩49,950 | ₩48,987 | ₩49,254 | -0.16% | 95.9만 |
|---|
| 2026.03.24 | ₩48,532 | ₩49,482 | ₩48,171 | ₩48,706 | +0.36% | 87.1만 |
|---|
| 2026.03.23 | ₩48,077 | ₩49,241 | ₩47,248 | ₩48,612 | +1.11% | 85.7만 |
|---|
| 2026.03.20 | ₩49,388 | ₩49,415 | ₩47,462 | ₩47,649 | -3.52% | 257.8만 |
|---|
| 2026.03.19 | ₩47,248 | ₩49,562 | ₩46,954 | ₩49,174 | +4.08% | 130.4만 |
|---|
| 2026.03.18 | ₩48,465 | ₩49,281 | ₩48,037 | ₩48,064 | -0.83% | 125.7만 |
|---|
| 2026.03.17 | ₩49,027 | ₩49,254 | ₩48,599 | ₩48,826 | -0.41% | 57.3만 |
|---|
| 2026.03.16 | ₩48,077 | ₩48,706 | ₩47,796 | ₩48,492 | +0.86% | 56.8만 |
|---|
| 2026.03.13 | ₩48,305 | ₩48,813 | ₩47,261 | ₩47,368 | -1.94% | 66.8만 |
|---|
| 2026.03.12 | ₩47,770 | ₩48,345 | ₩47,515 | ₩47,783 | +0.03% | 65.1만 |
|---|
| 2026.03.11 | ₩47,837 | ₩48,653 | ₩47,823 | ₩48,291 | +0.95% | 59.7만 |
|---|
| 2026.03.10 | ₩47,770 | ₩49,000 | ₩47,154 | ₩48,158 | +0.81% | 158.3만 |
|---|
| 2026.03.09 | ₩47,489 | ₩48,144 | ₩46,780 | ₩48,104 | +1.30% | 102.4만 |
|---|
| 2026.03.06 | ₩47,930 | ₩48,238 | ₩47,395 | ₩47,970 | +0.08% | 70.7만 |
|---|
| 2026.03.05 | ₩48,907 | ₩49,495 | ₩47,957 | ₩48,733 | -0.36% | 65.5만 |
|---|
| 2026.03.04 | ₩49,000 | ₩49,790 | ₩48,372 | ₩49,589 | +1.20% | 66.6만 |
|---|
| 2026.03.03 | ₩47,475 | ₩48,773 | ₩47,194 | ₩48,572 | +2.31% | 74.3만 |
|---|
| 2026.03.02 | ₩48,492 | ₩49,254 | ₩48,291 | ₩49,000 | +1.05% | 59.6만 |
|---|
| 2026.02.27 | ₩49,067 | ₩49,174 | ₩48,051 | ₩48,853 | -0.44% | 122.7만 |
|---|
| 2026.02.26 | ₩49,254 | ₩49,656 | ₩48,331 | ₩49,295 | +0.08% | 82.1만 |
|---|
| 2026.02.25 | ₩49,683 | ₩49,683 | ₩48,639 | ₩49,375 | -0.62% | 84.6만 |
|---|
| 2026.02.24 | ₩50,164 | ₩50,860 | ₩49,388 | ₩49,495 | -1.33% | 111.2만 |
|---|
| 2026.02.23 | ₩49,883 | ₩50,579 | ₩49,629 | ₩50,244 | +0.72% | 73.8만 |
|---|
| 2026.02.20 | ₩49,535 | ₩50,177 | ₩49,081 | ₩49,870 | +0.68% | 57.3만 |
|---|
| 2026.02.19 | ₩50,231 | ₩50,378 | ₩49,188 | ₩49,669 | -1.12% | 92만 |
|---|
| 2026.02.18 | ₩52,425 | ₩52,679 | ₩50,525 | ₩50,525 | -3.62% | 134.7만 |
|---|
| 2026.02.17 | ₩53,107 | ₩53,522 | ₩51,796 | ₩52,465 | -1.21% | 201.4만 |
|---|
| 2026.02.13 | ₩52,398 | ₩53,241 | ₩50,833 | ₩53,107 | +1.35% | 404.7만 |
|---|
| 2026.02.12 | ₩50,164 | ₩50,967 | ₩47,890 | ₩47,930 | -4.45% | 140.8만 |
|---|
| 2026.02.11 | ₩49,362 | ₩49,816 | ₩48,117 | ₩49,790 | +0.87% | 108.4만 |
|---|
| 2026.02.10 | ₩49,094 | ₩49,696 | ₩48,920 | ₩49,067 | -0.05% | 79.3만 |
|---|
| 2026.02.09 | ₩48,345 | ₩49,388 | ₩47,663 | ₩49,174 | +1.72% | 108만 |
|---|
| 2026.02.06 | ₩47,529 | ₩48,679 | ₩47,395 | ₩48,331 | +1.69% | 91.5만 |
|---|
| 2026.02.05 | ₩47,663 | ₩48,211 | ₩46,833 | ₩47,021 | -1.35% | 127.2만 |
|---|
| 2026.02.04 | ₩47,569 | ₩48,010 | ₩47,087 | ₩47,957 | +0.82% | 111.3만 |
|---|
| 2026.02.03 | ₩46,111 | ₩47,636 | ₩46,071 | ₩47,154 | +2.26% | 108.9만 |
|---|
| 2026.02.02 | ₩45,750 | ₩46,298 | ₩45,362 | ₩46,071 | +0.70% | 79만 |
|---|
| 2026.01.30 | ₩46,552 | ₩46,552 | ₩45,482 | ₩46,031 | -1.12% | 109.5만 |
|---|
| 2026.01.29 | ₩46,392 | ₩47,034 | ₩45,750 | ₩46,994 | +1.30% | 100.6만 |
|---|
| 2026.01.28 | ₩46,285 | ₩46,740 | ₩45,950 | ₩46,312 | +0.06% | 54.1만 |
|---|
| 2026.01.27 | ₩45,469 | ₩46,365 | ₩45,375 | ₩45,990 | +1.15% | 85.6만 |
|---|
| 2026.01.26 | ₩45,415 | ₩45,656 | ₩45,001 | ₩45,536 | +0.27% | 42.6만 |
|---|
| 2026.01.23 | ₩46,151 | ₩46,151 | ₩45,348 | ₩45,415 | -1.59% | 68.1만 |
|---|
| 2026.01.22 | ₩45,977 | ₩46,954 | ₩45,883 | ₩46,218 | +0.52% | 79.9만 |
|---|
| 2026.01.21 | ₩45,375 | ₩45,964 | ₩45,041 | ₩45,937 | +1.24% | 83.9만 |
|---|
| 2026.01.20 | ₩45,335 | ₩45,857 | ₩44,532 | ₩45,081 | -0.56% | 88.8만 |
|---|
| 2026.01.16 | ₩45,990 | ₩46,432 | ₩45,683 | ₩46,111 | +0.26% | 86.8만 |
|---|
| 2026.01.15 | ₩45,161 | ₩46,325 | ₩44,827 | ₩45,964 | +1.78% | 84.5만 |
|---|
| 2026.01.14 | ₩45,629 | ₩45,723 | ₩45,041 | ₩45,121 | -1.11% | 67.4만 |
|---|
| 2026.01.13 | ₩46,017 | ₩46,325 | ₩45,027 | ₩45,549 | -1.02% | 75.3만 |
|---|
| 2026.01.12 | ₩44,653 | ₩46,178 | ₩44,519 | ₩45,776 | +2.52% | 93.7만 |
|---|
| 2026.01.09 | ₩44,158 | ₩44,894 | ₩43,971 | ₩44,760 | +1.36% | 163.7만 |
|---|
| 2026.01.08 | ₩42,726 | ₩44,278 | ₩41,563 | ₩43,810 | +2.54% | 109.4만 |
|---|
| 2026.01.07 | ₩43,476 | ₩43,823 | ₩42,619 | ₩43,128 | -0.80% | 90.7만 |
|---|
| 2026.01.06 | ₩42,312 | ₩43,556 | ₩42,084 | ₩43,529 | +2.88% | 139.3만 |
|---|
| 2026.01.05 | ₩42,646 | ₩42,807 | ₩41,723 | ₩42,272 | -0.88% | 110만 |
|---|
| 2026.01.02 | ₩42,312 | ₩42,860 | ₩42,151 | ₩42,566 | +0.60% | 84.4만 |
|---|
| 2025.12.31 | ₩42,686 | ₩42,753 | ₩42,004 | ₩42,044 | -1.50% | 81.3만 |
|---|
| 2025.12.30 | ₩43,422 | ₩43,422 | ₩42,633 | ₩42,767 | -1.51% | 77.3만 |
|---|
| 2025.12.29 | ₩43,235 | ₩43,890 | ₩43,181 | ₩43,288 | +0.12% | 66.7만 |
|---|
| 2025.12.26 | ₩44,118 | ₩44,185 | ₩43,623 | ₩43,997 | -0.27% | 62.3만 |
|---|
| 2025.12.24 | ₩43,944 | ₩44,251 | ₩43,542 | ₩44,158 | +0.49% | 38.9만 |
|---|
| 2025.12.23 | ₩44,532 | ₩44,639 | ₩43,984 | ₩44,064 | -1.05% | 80만 |
|---|
| 2025.12.22 | ₩43,743 | ₩44,746 | ₩43,676 | ₩44,465 | +1.65% | 120만 |
|---|
| 2025.12.19 | ₩43,810 | ₩45,108 | ₩43,569 | ₩43,596 | -0.49% | 207.2만 |
|---|
| 2025.12.18 | ₩44,318 | ₩44,586 | ₩43,409 | ₩43,917 | -0.91% | 104.3만 |
|---|
| 2025.12.17 | ₩43,864 | ₩44,332 | ₩43,489 | ₩43,823 | -0.09% | 94.7만 |
|---|
| 2025.12.16 | ₩44,078 | ₩44,372 | ₩43,422 | ₩43,703 | -0.85% | 79.9만 |
|---|
| 2025.12.15 | ₩44,278 | ₩44,278 | ₩43,355 | ₩43,823 | -1.03% | 89.2만 |
|---|
| 2025.12.12 | ₩44,372 | ₩44,653 | ₩43,369 | ₩44,011 | -0.81% | 91.7만 |
|---|
| 2025.12.11 | ₩44,158 | ₩44,586 | ₩44,024 | ₩44,265 | +0.24% | 135만 |
|---|
| 2025.12.10 | ₩43,609 | ₩44,292 | ₩43,395 | ₩44,011 | +0.92% | 106.5만 |
|---|
| 2025.12.09 | ₩44,118 | ₩44,987 | ₩43,864 | ₩43,864 | -0.58% | 71.3만 |
|---|
| 2025.12.08 | ₩44,840 | ₩44,934 | ₩44,198 | ₩44,345 | -1.10% | 107.1만 |
|---|
| 2025.12.05 | ₩45,067 | ₩45,496 | ₩44,626 | ₩44,706 | -0.80% | 97만 |
|---|
| 2025.12.04 | ₩44,613 | ₩45,108 | ₩44,479 | ₩44,920 | +0.69% | 72.1만 |
|---|
| 2025.12.03 | ₩44,787 | ₩44,867 | ₩44,332 | ₩44,586 | -0.45% | 122.4만 |
|---|
| 2025.12.02 | ₩45,750 | ₩45,817 | ₩44,532 | ₩44,532 | -2.66% | 112.1만 |
|---|
| 2025.12.01 | ₩45,549 | ₩45,603 | ₩44,787 | ₩45,589 | +0.09% | 114.5만 |
|---|
| 2025.11.28 | ₩45,616 | ₩46,205 | ₩45,389 | ₩45,964 | +0.76% | 49만 |
|---|
| 2025.11.26 | ₩44,960 | ₩46,138 | ₩44,894 | ₩45,362 | +0.89% | 144.3만 |
|---|
| 2025.11.25 | ₩43,743 | ₩45,108 | ₩43,382 | ₩44,894 | +2.63% | 103.6만 |
|---|
| 2025.11.24 | ₩43,502 | ₩43,542 | ₩42,780 | ₩43,208 | -0.68% | 119만 |
|---|
| 2025.11.21 | ₩43,529 | ₩43,957 | ₩42,820 | ₩43,449 | -0.18% | 110.3만 |
|---|
| 2025.11.20 | ₩44,572 | ₩45,054 | ₩43,101 | ₩43,181 | -3.12% | 116.7만 |
|---|
| 2025.11.19 | ₩44,706 | ₩44,960 | ₩43,944 | ₩44,278 | -0.96% | 85.2만 |
|---|
| 2025.11.18 | ₩44,144 | ₩45,629 | ₩44,037 | ₩44,787 | +1.45% | 126만 |
|---|
| 2025.11.17 | ₩44,813 | ₩45,241 | ₩44,144 | ₩44,144 | -1.49% | 122.9만 |
|---|
| 2025.11.14 | ₩43,529 | ₩45,067 | ₩43,208 | ₩45,014 | +3.41% | 140.3만 |
|---|
| 2025.11.13 | ₩45,215 | ₩45,656 | ₩43,837 | ₩44,118 | -2.43% | 165.1만 |
|---|
| 2025.11.12 | ₩45,442 | ₩45,857 | ₩44,760 | ₩45,389 | -0.12% | 135.1만 |
|---|
| 2025.11.11 | ₩45,335 | ₩45,669 | ₩44,546 | ₩45,482 | +0.32% | 151.6만 |
|---|
| 2025.11.10 | ₩43,476 | ₩45,696 | ₩42,807 | ₩45,201 | +3.97% | 296.1만 |
|---|
| 2025.11.07 | ₩40,880 | ₩43,195 | ₩39,797 | ₩42,847 | +4.81% | 240.7만 |
|---|
| 2025.11.06 | ₩38,673 | ₩39,208 | ₩38,125 | ₩38,192 | -1.25% | 183.1만 |
|---|
| 2025.11.05 | ₩38,325 | ₩39,717 | ₩38,178 | ₩38,713 | +1.01% | 162.3만 |
|---|
| 2025.11.04 | ₩37,416 | ₩38,232 | ₩36,881 | ₩38,098 | +1.82% | 171.3만 |
|---|
| 2025.11.03 | ₩36,988 | ₩37,750 | ₩36,493 | ₩37,630 | +1.74% | 125.7만 |
|---|
| 2025.10.31 | ₩36,626 | ₩37,242 | ₩36,546 | ₩37,068 | +1.21% | 81.2만 |
|---|
| 2025.10.30 | ₩37,255 | ₩37,550 | ₩36,653 | ₩37,095 | -0.43% | 109만 |
|---|
| 2025.10.29 | ₩38,673 | ₩38,927 | ₩37,416 | ₩37,630 | -2.70% | 90.8만 |
|---|
| 2025.10.28 | ₩38,285 | ₩38,820 | ₩37,924 | ₩38,767 | +1.26% | 66만 |
|---|
| 2025.10.27 | ₩38,794 | ₩38,941 | ₩38,085 | ₩38,432 | -0.93% | 64.8만 |
|---|
| 2025.10.24 | ₩38,125 | ₩38,901 | ₩38,031 | ₩38,687 | +1.47% | 85.2만 |
|---|
| 2025.10.23 | ₩37,683 | ₩38,018 | ₩37,242 | ₩37,683 | 0.00% | 98.8만 |
|---|
| 2025.10.22 | ₩37,790 | ₩38,044 | ₩37,081 | ₩37,777 | -0.04% | 180.3만 |
|---|
| 2025.10.21 | ₩39,141 | ₩39,262 | ₩38,031 | ₩38,044 | -2.80% | 75.6만 |
|---|
| 2025.10.20 | ₩38,847 | ₩39,355 | ₩38,713 | ₩39,182 | +0.86% | 113.8만 |
|---|
| 2025.10.17 | ₩39,917 | ₩40,105 | ₩38,432 | ₩38,553 | -3.42% | 167만 |
|---|
| 2025.10.16 | ₩41,175 | ₩41,349 | ₩40,118 | ₩40,145 | -2.50% | 155.8만 |
|---|
| 2025.10.15 | ₩40,145 | ₩41,549 | ₩40,145 | ₩40,854 | +1.77% | 148.4만 |
|---|
| 2025.10.14 | ₩39,289 | ₩40,105 | ₩39,075 | ₩39,931 | +1.63% | 121.4만 |
|---|
| 2025.10.13 | ₩39,556 | ₩40,225 | ₩39,462 | ₩39,783 | +0.57% | 105.3만 |
|---|
| 2025.10.10 | ₩41,416 | ₩41,456 | ₩39,449 | ₩39,449 | -4.75% | 119.5만 |
|---|