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 | ₩48,781 | ₩48,969 | ₩48,434 | ₩48,795 | +0.03% | 63.6만 |
| 2026.10.08 | ₩48,019 | ₩48,982 | ₩47,765 | ₩48,608 | +1.23% | 124.6만 |
| 2026.10.07 | ₩48,674 | ₩48,888 | ₩47,966 | ₩48,608 | -0.14% | 96.4만 |
| 2026.10.06 | ₩48,099 | ₩48,969 | ₩48,099 | ₩48,902 | +1.67% | 124.4만 |
| 2026.10.05 | ₩48,354 | ₩48,955 | ₩47,444 | ₩48,554 | +0.41% | 134.5만 |
| 2026.10.02 | ₩48,233 | ₩49,129 | ₩48,140 | ₩48,501 | +0.55% | 93.6만 |
| 2026.10.01 | ₩47,618 | ₩48,340 | ₩47,377 | ₩48,180 | +1.18% | 145.2만 |
| 2026.09.30 | ₩47,725 | ₩48,180 | ₩47,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,899 |
| +0.36% |
| 95.5만 |
| 2026.09.29 | ₩48,554 | ₩48,755 | ₩47,297 | ₩47,551 | -2.07% | 102.9만 |
|---|
| 2026.09.28 | ₩48,420 | ₩48,835 | ₩47,738 | ₩48,474 | +0.11% | 73만 |
|---|
| 2026.09.25 | ₩48,661 | ₩49,209 | ₩48,113 | ₩48,728 | +0.14% | 230만 |
|---|
| 2026.09.24 | ₩48,033 | ₩48,567 | ₩47,685 | ₩48,354 | +0.67% | 145.1만 |
|---|
| 2026.09.23 | ₩49,209 | ₩49,410 | ₩48,380 | ₩48,420 | -1.60% | 91.5만 |
|---|
| 2026.09.22 | ₩49,985 | ₩50,319 | ₩49,677 | ₩49,758 | -0.45% | 65.3만 |
|---|
| 2026.09.21 | ₩49,664 | ₩49,851 | ₩49,156 | ₩49,517 | -0.30% | 59만 |
|---|
| 2026.09.18 | ₩49,517 | ₩49,677 | ₩48,354 | ₩49,116 | -0.81% | 231.5만 |
|---|
| 2026.09.17 | ₩48,942 | ₩50,065 | ₩48,661 | ₩49,717 | +1.58% | 91.3만 |
|---|
| 2026.09.16 | ₩49,049 | ₩49,437 | ₩48,126 | ₩48,674 | -0.76% | 82.8만 |
|---|
| 2026.09.15 | ₩49,330 | ₩49,450 | ₩48,567 | ₩48,715 | -1.25% | 84.4만 |
|---|
| 2026.09.14 | ₩49,798 | ₩50,065 | ₩49,062 | ₩49,263 | -1.07% | 84.3만 |
|---|
| 2026.09.11 | ₩50,760 | ₩50,760 | ₩49,624 | ₩49,972 | -1.55% | 66.9만 |
|---|
| 2026.09.10 | ₩51,095 | ₩51,148 | ₩49,985 | ₩50,292 | -1.57% | 87.3만 |
|---|
| 2026.09.09 | ₩52,967 | ₩53,381 | ₩50,881 | ₩51,349 | -3.05% | 103.6만 |
|---|
| 2026.09.08 | ₩51,041 | ₩52,753 | ₩50,814 | ₩52,646 | +3.14% | 85.1만 |
|---|
| 2026.09.04 | ₩50,841 | ₩51,910 | ₩50,333 | ₩51,269 | +0.84% | 190.5만 |
|---|
| 2026.09.03 | ₩53,676 | ₩54,157 | ₩52,659 | ₩53,274 | -0.75% | 56.9만 |
|---|
| 2026.09.02 | ₩52,940 | ₩53,783 | ₩52,459 | ₩53,261 | +0.61% | 103.3만 |
|---|
| 2026.09.01 | ₩52,566 | ₩53,007 | ₩52,071 | ₩52,847 | +0.53% | 472.7만 |
|---|
| 2026.08.31 | ₩53,154 | ₩53,154 | ₩52,419 | ₩52,887 | -0.50% | 64.1만 |
|---|
| 2026.08.28 | ₩53,595 | ₩54,237 | ₩53,488 | ₩53,488 | -0.20% | 55.2만 |
|---|
| 2026.08.27 | ₩53,515 | ₩53,943 | ₩53,181 | ₩53,849 | +0.62% | 61만 |
|---|
| 2026.08.26 | ₩52,833 | ₩53,595 | ₩52,646 | ₩53,569 | +1.39% | 50.9만 |
|---|
| 2026.08.25 | ₩52,860 | ₩53,542 | ₩52,111 | ₩53,007 | +0.28% | 109.8만 |
|---|
| 2026.08.24 | ₩52,740 | ₩53,208 | ₩51,830 | ₩52,780 | +0.08% | 101만 |
|---|
| 2026.08.21 | ₩54,692 | ₩54,812 | ₩52,699 | ₩52,793 | -3.47% | 108.9만 |
|---|
| 2026.08.20 | ₩55,387 | ₩55,722 | ₩54,210 | ₩54,317 | -1.93% | 93.5만 |
|---|
| 2026.08.19 | ₩55,829 | ₩56,591 | ₩55,534 | ₩56,002 | +0.31% | 75.3만 |
|---|
| 2026.08.18 | ₩56,417 | ₩56,510 | ₩55,120 | ₩55,307 | -1.97% | 87.1만 |
|---|
| 2026.08.17 | ₩56,203 | ₩56,885 | ₩55,869 | ₩56,337 | +0.24% | 102.9만 |
|---|
| 2026.08.14 | ₩56,577 | ₩57,567 | ₩56,243 | ₩56,323 | -0.45% | 53.1만 |
|---|
| 2026.08.13 | ₩55,922 | ₩56,658 | ₩55,561 | ₩56,631 | +1.27% | 83.8만 |
|---|
| 2026.08.12 | ₩55,454 | ₩56,083 | ₩55,093 | ₩55,935 | +0.87% | 89.5만 |
|---|
| 2026.08.11 | ₩54,732 | ₩55,722 | ₩54,732 | ₩54,933 | +0.37% | 126.8만 |
|---|
| 2026.08.10 | ₩54,585 | ₩54,585 | ₩52,699 | ₩54,251 | -0.61% | 98.5만 |
|---|
| 2026.08.07 | ₩53,194 | ₩55,334 | ₩53,181 | ₩54,398 | +2.26% | 185.3만 |
|---|
| 2026.08.06 | ₩51,108 | ₩51,991 | ₩50,961 | ₩51,135 | +0.05% | 110.5만 |
|---|
| 2026.08.05 | ₩51,509 | ₩51,509 | ₩50,827 | ₩51,041 | -0.91% | 79.1만 |
|---|
| 2026.08.04 | ₩51,977 | ₩52,740 | ₩51,683 | ₩52,017 | +0.08% | 97.8만 |
|---|
| 2026.08.03 | ₩50,694 | ₩51,710 | ₩50,506 | ₩51,590 | +1.77% | 75.2만 |
|---|
| 2026.07.31 | ₩51,402 | ₩51,402 | ₩49,891 | ₩50,640 | -1.48% | 90만 |
|---|
| 2026.07.30 | ₩51,041 | ₩51,857 | ₩50,680 | ₩50,760 | -0.55% | 82.6만 |
|---|
| 2026.07.29 | ₩52,124 | ₩52,151 | ₩50,079 | ₩50,346 | -3.41% | 93.6만 |
|---|
| 2026.07.28 | ₩51,108 | ₩52,138 | ₩50,707 | ₩51,830 | +1.41% | 110.1만 |
|---|
| 2026.07.27 | ₩51,442 | ₩51,590 | ₩50,279 | ₩51,376 | -0.13% | 68.6만 |
|---|
| 2026.07.24 | ₩51,683 | ₩51,683 | ₩50,867 | ₩51,309 | -0.72% | 70만 |
|---|
| 2026.07.23 | ₩50,279 | ₩51,442 | ₩50,145 | ₩51,282 | +1.99% | 88.3만 |
|---|
| 2026.07.22 | ₩51,416 | ₩51,951 | ₩50,694 | ₩50,694 | -1.40% | 98.9만 |
|---|
| 2026.07.21 | ₩51,108 | ₩51,777 | ₩50,239 | ₩51,362 | +0.50% | 80.4만 |
|---|
| 2026.07.20 | ₩51,616 | ₩51,897 | ₩50,333 | ₩50,573 | -2.02% | 86.9만 |
|---|
| 2026.07.17 | ₩51,081 | ₩51,804 | ₩50,547 | ₩51,376 | +0.58% | 67.6만 |
|---|
| 2026.07.16 | ₩51,309 | ₩52,566 | ₩51,148 | ₩51,991 | +1.33% | 65.6만 |
|---|
| 2026.07.15 | ₩51,857 | ₩52,365 | ₩51,242 | ₩51,349 | -0.98% | 73.4만 |
|---|
| 2026.07.14 | ₩51,229 | ₩51,884 | ₩50,801 | ₩51,429 | +0.39% | 99.8만 |
|---|
| 2026.07.13 | ₩50,654 | ₩51,309 | ₩50,333 | ₩50,680 | +0.05% | 55만 |
|---|
| 2026.07.10 | ₩50,453 | ₩50,948 | ₩50,119 | ₩50,573 | +0.24% | 66.6만 |
|---|
| 2026.07.09 | ₩50,226 | ₩51,135 | ₩49,905 | ₩49,905 | -0.64% | 112.1만 |
|---|
| 2026.07.08 | ₩50,012 | ₩50,747 | ₩49,637 | ₩50,012 | 0.00% | 73.1만 |
|---|
| 2026.07.07 | ₩51,175 | ₩51,402 | ₩50,346 | ₩50,346 | -1.62% | 63.7만 |
|---|
| 2026.07.06 | ₩51,242 | ₩52,111 | ₩51,108 | ₩51,188 | -0.10% | 62.5만 |
|---|
| 2026.07.02 | ₩51,723 | ₩51,977 | ₩49,998 | ₩51,162 | -1.09% | 72.2만 |
|---|
| 2026.07.01 | ₩52,138 | ₩53,167 | ₩51,643 | ₩51,656 | -0.92% | 73.2만 |
|---|
| 2026.06.30 | ₩52,272 | ₩53,034 | ₩51,977 | ₩52,218 | -0.10% | 71만 |
|---|
| 2026.06.29 | ₩51,884 | ₩52,873 | ₩50,547 | ₩52,084 | +0.39% | 154.4만 |
|---|
| 2026.06.26 | ₩52,258 | ₩53,114 | ₩51,897 | ₩52,927 | +1.28% | 305.6만 |
|---|
| 2026.06.25 | ₩52,726 | ₩52,726 | ₩51,750 | ₩52,392 | -0.63% | 61.3만 |
|---|
| 2026.06.24 | ₩52,592 | ₩53,395 | ₩52,178 | ₩52,285 | -0.58% | 99.5만 |
|---|
| 2026.06.23 | ₩51,737 | ₩52,740 | ₩51,737 | ₩52,352 | +1.19% | 59만 |
|---|
| 2026.06.22 | ₩52,205 | ₩53,087 | ₩52,151 | ₩52,472 | +0.51% | 73.9만 |
|---|
| 2026.06.18 | ₩51,242 | ₩52,245 | ₩50,827 | ₩52,231 | +1.93% | 190.3만 |
|---|
| 2026.06.17 | ₩52,338 | ₩52,619 | ₩50,627 | ₩50,801 | -2.94% | 93.3만 |
|---|
| 2026.06.16 | ₩51,162 | ₩52,218 | ₩51,162 | ₩52,151 | +1.93% | 115.1만 |
|---|
| 2026.06.15 | ₩51,817 | ₩52,151 | ₩50,560 | ₩51,122 | -1.34% | 104.5만 |
|---|
| 2026.06.12 | ₩50,386 | ₩51,750 | ₩50,333 | ₩51,202 | +1.62% | 75.9만 |
|---|
| 2026.06.11 | ₩49,356 | ₩49,945 | ₩48,621 | ₩49,918 | +1.14% | 149.3만 |
|---|
| 2026.06.10 | ₩49,076 | ₩49,557 | ₩48,474 | ₩48,634 | -0.90% | 146.8만 |
|---|
| 2026.06.09 | ₩50,667 | ₩50,774 | ₩49,183 | ₩49,209 | -2.88% | 170.5만 |
|---|
| 2026.06.08 | ₩52,365 | ₩52,860 | ₩49,958 | ₩49,958 | -4.60% | 244.5만 |
|---|
| 2026.06.05 | ₩53,488 | ₩53,502 | ₩51,335 | ₩51,710 | -3.33% | 129.9만 |
|---|
| 2026.06.04 | ₩53,916 | ₩54,465 | ₩53,488 | ₩53,809 | -0.20% | 77.8만 |
|---|
| 2026.06.03 | ₩53,956 | ₩54,438 | ₩53,488 | ₩53,662 | -0.55% | 88.9만 |
|---|
| 2026.06.02 | ₩53,582 | ₩55,294 | ₩53,582 | ₩54,358 | +1.45% | 78.2만 |
|---|
| 2026.06.01 | ₩54,157 | ₩54,518 | ₩53,569 | ₩53,756 | -0.74% | 102.8만 |
|---|
| 2026.05.29 | ₩55,267 | ₩55,521 | ₩54,237 | ₩54,826 | -0.80% | 108.5만 |
|---|
| 2026.05.28 | ₩55,481 | ₩55,962 | ₩55,040 | ₩55,254 | -0.41% | 103.2만 |
|---|
| 2026.05.27 | ₩55,615 | ₩56,310 | ₩55,187 | ₩55,762 | +0.26% | 74.1만 |
|---|
| 2026.05.26 | ₩54,772 | ₩55,267 | ₩54,344 | ₩55,106 | +0.61% | 75.9만 |
|---|
| 2026.05.22 | ₩54,438 | ₩55,508 | ₩54,090 | ₩54,304 | -0.25% | 108.2만 |
|---|
| 2026.05.21 | ₩53,582 | ₩54,558 | ₩53,127 | ₩54,371 | +1.47% | 85.6만 |
|---|
| 2026.05.20 | ₩53,676 | ₩54,251 | ₩53,368 | ₩53,769 | +0.17% | 116.4만 |
|---|
| 2026.05.19 | ₩54,304 | ₩54,317 | ₩52,512 | ₩53,101 | -2.22% | 89만 |
|---|
| 2026.05.18 | ₩55,147 | ₩55,160 | ₩53,983 | ₩54,518 | -1.14% | 96.2만 |
|---|
| 2026.05.15 | ₩54,625 | ₩55,387 | ₩53,769 | ₩55,080 | +0.83% | 116.1만 |
|---|
| 2026.05.14 | ₩54,933 | ₩55,481 | ₩54,291 | ₩55,347 | +0.75% | 106.8만 |
|---|
| 2026.05.13 | ₩55,053 | ₩55,454 | ₩54,304 | ₩54,344 | -1.29% | 105.7만 |
|---|
| 2026.05.12 | ₩54,598 | ₩55,280 | ₩53,515 | ₩54,785 | +0.34% | 125만 |
|---|
| 2026.05.11 | ₩55,401 | ₩56,390 | ₩54,531 | ₩54,799 | -1.09% | 143.9만 |
|---|
| 2026.05.08 | ₩58,035 | ₩59,011 | ₩54,424 | ₩54,892 | -5.41% | 179.2만 |
|---|
| 2026.05.07 | ₩58,022 | ₩58,757 | ₩56,617 | ₩56,791 | -2.12% | 124.2만 |
|---|
| 2026.05.06 | ₩57,874 | ₩58,356 | ₩57,273 | ₩57,915 | +0.07% | 82만 |
|---|
| 2026.05.05 | ₩56,805 | ₩57,540 | ₩56,323 | ₩57,460 | +1.15% | 82.7만 |
|---|
| 2026.05.04 | ₩56,484 | ₩57,259 | ₩56,323 | ₩56,470 | -0.02% | 87.6만 |
|---|
| 2026.05.01 | ₩56,029 | ₩57,473 | ₩55,695 | ₩56,872 | +1.50% | 94만 |
|---|
| 2026.04.30 | ₩54,184 | ₩56,564 | ₩54,184 | ₩56,096 | +3.53% | 166.9만 |
|---|
| 2026.04.29 | ₩54,251 | ₩54,785 | ₩53,769 | ₩54,077 | -0.32% | 84.3만 |
|---|
| 2026.04.28 | ₩55,949 | ₩56,470 | ₩54,184 | ₩54,652 | -2.32% | 106.2만 |
|---|
| 2026.04.27 | ₩55,668 | ₩56,510 | ₩55,534 | ₩55,855 | +0.34% | 68.4만 |
|---|
| 2026.04.24 | ₩56,029 | ₩56,149 | ₩54,879 | ₩55,829 | -0.36% | 80.9만 |
|---|
| 2026.04.23 | ₩55,213 | ₩56,203 | ₩54,732 | ₩56,002 | +1.43% | 143.3만 |
|---|
| 2026.04.22 | ₩55,160 | ₩55,802 | ₩54,705 | ₩54,852 | -0.56% | 120.5만 |
|---|
| 2026.04.21 | ₩55,213 | ₩55,762 | ₩53,956 | ₩54,210 | -1.82% | 69.8만 |
|---|
| 2026.04.20 | ₩54,117 | ₩55,026 | ₩53,863 | ₩54,398 | +0.52% | 68.4만 |
|---|
| 2026.04.17 | ₩53,997 | ₩54,518 | ₩53,729 | ₩54,344 | +0.64% | 84.2만 |
|---|
| 2026.04.16 | ₩53,970 | ₩54,478 | ₩53,221 | ₩53,582 | -0.72% | 72.9만 |
|---|
| 2026.04.15 | ₩52,887 | ₩54,144 | ₩52,552 | ₩54,050 | +2.20% | 75.8만 |
|---|
| 2026.04.14 | ₩52,124 | ₩53,355 | ₩52,124 | ₩53,020 | +1.72% | 77.4만 |
|---|
| 2026.04.13 | ₩51,924 | ₩52,151 | ₩51,108 | ₩52,004 | +0.15% | 66.8만 |
|---|
| 2026.04.10 | ₩51,697 | ₩52,592 | ₩51,697 | ₩52,044 | +0.67% | 43만 |
|---|
| 2026.04.09 | ₩51,282 | ₩52,178 | ₩51,282 | ₩51,590 | +0.60% | 57.5만 |
|---|
| 2026.04.08 | ₩51,804 | ₩51,897 | ₩51,015 | ₩51,563 | -0.46% | 84.2만 |
|---|
| 2026.04.07 | ₩50,707 | ₩51,068 | ₩50,212 | ₩50,560 | -0.29% | 81.1만 |
|---|
| 2026.04.06 | ₩49,437 | ₩50,399 | ₩49,129 | ₩50,346 | +1.84% | 66.5만 |
|---|
| 2026.04.02 | ₩49,022 | ₩50,373 | ₩48,434 | ₩49,624 | +1.23% | 62.5만 |
|---|
| 2026.04.01 | ₩49,410 | ₩50,346 | ₩49,183 | ₩50,239 | +1.68% | 72.2만 |
|---|
| 2026.03.31 | ₩48,300 | ₩49,477 | ₩48,059 | ₩49,142 | +1.74% | 82.6만 |
|---|
| 2026.03.30 | ₩49,102 | ₩49,102 | ₩47,524 | ₩47,926 | -2.40% | 182.9만 |
|---|
| 2026.03.27 | ₩48,715 | ₩48,969 | ₩48,180 | ₩48,581 | -0.27% | 66.2만 |
|---|
| 2026.03.26 | ₩48,808 | ₩49,891 | ₩48,634 | ₩48,741 | -0.14% | 56.3만 |
|---|
| 2026.03.25 | ₩49,316 | ₩49,931 | ₩48,969 | ₩49,236 | -0.16% | 95.9만 |
|---|
| 2026.03.24 | ₩48,514 | ₩49,463 | ₩48,153 | ₩48,688 | +0.36% | 87.1만 |
|---|
| 2026.03.23 | ₩48,059 | ₩49,223 | ₩47,230 | ₩48,594 | +1.11% | 85.7만 |
|---|
| 2026.03.20 | ₩49,370 | ₩49,397 | ₩47,444 | ₩47,631 | -3.52% | 257.8만 |
|---|
| 2026.03.19 | ₩47,230 | ₩49,544 | ₩46,936 | ₩49,156 | +4.08% | 130.4만 |
|---|
| 2026.03.18 | ₩48,447 | ₩49,263 | ₩48,019 | ₩48,046 | -0.83% | 125.7만 |
|---|
| 2026.03.17 | ₩49,009 | ₩49,236 | ₩48,581 | ₩48,808 | -0.41% | 57.3만 |
|---|
| 2026.03.16 | ₩48,059 | ₩48,688 | ₩47,779 | ₩48,474 | +0.86% | 56.8만 |
|---|
| 2026.03.13 | ₩48,287 | ₩48,795 | ₩47,244 | ₩47,351 | -1.94% | 66.8만 |
|---|
| 2026.03.12 | ₩47,752 | ₩48,327 | ₩47,498 | ₩47,765 | +0.03% | 65.1만 |
|---|
| 2026.03.11 | ₩47,819 | ₩48,634 | ₩47,805 | ₩48,273 | +0.95% | 59.7만 |
|---|
| 2026.03.10 | ₩47,752 | ₩48,982 | ₩47,137 | ₩48,140 | +0.81% | 158.3만 |
|---|
| 2026.03.09 | ₩47,471 | ₩48,126 | ₩46,762 | ₩48,086 | +1.30% | 102.4만 |
|---|
| 2026.03.06 | ₩47,912 | ₩48,220 | ₩47,377 | ₩47,952 | +0.08% | 70.7만 |
|---|
| 2026.03.05 | ₩48,888 | ₩49,477 | ₩47,939 | ₩48,715 | -0.36% | 65.5만 |
|---|
| 2026.03.04 | ₩48,982 | ₩49,771 | ₩48,354 | ₩49,570 | +1.20% | 66.6만 |
|---|
| 2026.03.03 | ₩47,458 | ₩48,755 | ₩47,177 | ₩48,554 | +2.31% | 74.3만 |
|---|
| 2026.03.02 | ₩48,474 | ₩49,236 | ₩48,273 | ₩48,982 | +1.05% | 59.6만 |
|---|
| 2026.02.27 | ₩49,049 | ₩49,156 | ₩48,033 | ₩48,835 | -0.44% | 122.7만 |
|---|
| 2026.02.26 | ₩49,236 | ₩49,637 | ₩48,313 | ₩49,276 | +0.08% | 82.1만 |
|---|
| 2026.02.25 | ₩49,664 | ₩49,664 | ₩48,621 | ₩49,356 | -0.62% | 84.6만 |
|---|
| 2026.02.24 | ₩50,145 | ₩50,841 | ₩49,370 | ₩49,477 | -1.33% | 111.2만 |
|---|
| 2026.02.23 | ₩49,865 | ₩50,560 | ₩49,610 | ₩50,226 | +0.72% | 73.8만 |
|---|
| 2026.02.20 | ₩49,517 | ₩50,159 | ₩49,062 | ₩49,851 | +0.68% | 57.3만 |
|---|
| 2026.02.19 | ₩50,212 | ₩50,359 | ₩49,169 | ₩49,651 | -1.12% | 92만 |
|---|
| 2026.02.18 | ₩52,405 | ₩52,659 | ₩50,506 | ₩50,506 | -3.62% | 134.7만 |
|---|
| 2026.02.17 | ₩53,087 | ₩53,502 | ₩51,777 | ₩52,445 | -1.21% | 201.4만 |
|---|
| 2026.02.13 | ₩52,379 | ₩53,221 | ₩50,814 | ₩53,087 | +1.35% | 404.7만 |
|---|
| 2026.02.12 | ₩50,145 | ₩50,948 | ₩47,872 | ₩47,912 | -4.45% | 140.8만 |
|---|
| 2026.02.11 | ₩49,343 | ₩49,798 | ₩48,099 | ₩49,771 | +0.87% | 108.4만 |
|---|
| 2026.02.10 | ₩49,076 | ₩49,677 | ₩48,902 | ₩49,049 | -0.05% | 79.3만 |
|---|
| 2026.02.09 | ₩48,327 | ₩49,370 | ₩47,645 | ₩49,156 | +1.72% | 108만 |
|---|
| 2026.02.06 | ₩47,511 | ₩48,661 | ₩47,377 | ₩48,313 | +1.69% | 91.5만 |
|---|
| 2026.02.05 | ₩47,645 | ₩48,193 | ₩46,816 | ₩47,003 | -1.35% | 127.2만 |
|---|
| 2026.02.04 | ₩47,551 | ₩47,992 | ₩47,070 | ₩47,939 | +0.82% | 111.3만 |
|---|
| 2026.02.03 | ₩46,094 | ₩47,618 | ₩46,054 | ₩47,137 | +2.26% | 108.9만 |
|---|
| 2026.02.02 | ₩45,733 | ₩46,281 | ₩45,345 | ₩46,054 | +0.70% | 79만 |
|---|
| 2026.01.30 | ₩46,535 | ₩46,535 | ₩45,465 | ₩46,013 | -1.12% | 109.5만 |
|---|
| 2026.01.29 | ₩46,374 | ₩47,016 | ₩45,733 | ₩46,976 | +1.30% | 100.6만 |
|---|
| 2026.01.28 | ₩46,267 | ₩46,722 | ₩45,933 | ₩46,294 | +0.06% | 54.1만 |
|---|
| 2026.01.27 | ₩45,452 | ₩46,348 | ₩45,358 | ₩45,973 | +1.15% | 85.6만 |
|---|
| 2026.01.26 | ₩45,398 | ₩45,639 | ₩44,984 | ₩45,519 | +0.27% | 42.6만 |
|---|
| 2026.01.23 | ₩46,134 | ₩46,134 | ₩45,331 | ₩45,398 | -1.59% | 68.1만 |
|---|
| 2026.01.22 | ₩45,960 | ₩46,936 | ₩45,866 | ₩46,201 | +0.52% | 79.9만 |
|---|
| 2026.01.21 | ₩45,358 | ₩45,947 | ₩45,024 | ₩45,920 | +1.24% | 83.9만 |
|---|
| 2026.01.20 | ₩45,318 | ₩45,840 | ₩44,516 | ₩45,064 | -0.56% | 88.8만 |
|---|
| 2026.01.16 | ₩45,973 | ₩46,415 | ₩45,666 | ₩46,094 | +0.26% | 86.8만 |
|---|
| 2026.01.15 | ₩45,144 | ₩46,308 | ₩44,810 | ₩45,947 | +1.78% | 84.5만 |
|---|
| 2026.01.14 | ₩45,612 | ₩45,706 | ₩45,024 | ₩45,104 | -1.11% | 67.4만 |
|---|
| 2026.01.13 | ₩46,000 | ₩46,308 | ₩45,010 | ₩45,532 | -1.02% | 75.3만 |
|---|
| 2026.01.12 | ₩44,636 | ₩46,160 | ₩44,502 | ₩45,759 | +2.52% | 93.7만 |
|---|
| 2026.01.09 | ₩44,141 | ₩44,877 | ₩43,954 | ₩44,743 | +1.36% | 163.7만 |
|---|
| 2026.01.08 | ₩42,710 | ₩44,262 | ₩41,547 | ₩43,794 | +2.54% | 109.4만 |
|---|
| 2026.01.07 | ₩43,459 | ₩43,807 | ₩42,604 | ₩43,112 | -0.80% | 90.7만 |
|---|
| 2026.01.06 | ₩42,296 | ₩43,540 | ₩42,069 | ₩43,513 | +2.88% | 139.3만 |
|---|
| 2026.01.05 | ₩42,630 | ₩42,791 | ₩41,708 | ₩42,256 | -0.88% | 110만 |
|---|
| 2026.01.02 | ₩42,296 | ₩42,844 | ₩42,135 | ₩42,550 | +0.60% | 84.4만 |
|---|
| 2025.12.31 | ₩42,670 | ₩42,737 | ₩41,988 | ₩42,029 | -1.50% | 81.3만 |
|---|
| 2025.12.30 | ₩43,406 | ₩43,406 | ₩42,617 | ₩42,751 | -1.51% | 77.3만 |
|---|
| 2025.12.29 | ₩43,219 | ₩43,874 | ₩43,165 | ₩43,272 | +0.12% | 66.7만 |
|---|
| 2025.12.26 | ₩44,101 | ₩44,168 | ₩43,606 | ₩43,981 | -0.27% | 62.3만 |
|---|
| 2025.12.24 | ₩43,927 | ₩44,235 | ₩43,526 | ₩44,141 | +0.49% | 38.9만 |
|---|
| 2025.12.23 | ₩44,516 | ₩44,623 | ₩43,967 | ₩44,048 | -1.05% | 80만 |
|---|
| 2025.12.22 | ₩43,727 | ₩44,730 | ₩43,660 | ₩44,449 | +1.65% | 120만 |
|---|
| 2025.12.19 | ₩43,794 | ₩45,091 | ₩43,553 | ₩43,580 | -0.49% | 207.2만 |
|---|
| 2025.12.18 | ₩44,302 | ₩44,569 | ₩43,392 | ₩43,901 | -0.91% | 104.3만 |
|---|
| 2025.12.17 | ₩43,847 | ₩44,315 | ₩43,473 | ₩43,807 | -0.09% | 94.7만 |
|---|
| 2025.12.16 | ₩44,061 | ₩44,355 | ₩43,406 | ₩43,687 | -0.85% | 79.9만 |
|---|
| 2025.12.15 | ₩44,262 | ₩44,262 | ₩43,339 | ₩43,807 | -1.03% | 89.2만 |
|---|
| 2025.12.12 | ₩44,355 | ₩44,636 | ₩43,352 | ₩43,994 | -0.81% | 91.7만 |
|---|
| 2025.12.11 | ₩44,141 | ₩44,569 | ₩44,008 | ₩44,248 | +0.24% | 135만 |
|---|
| 2025.12.10 | ₩43,593 | ₩44,275 | ₩43,379 | ₩43,994 | +0.92% | 106.5만 |
|---|
| 2025.12.09 | ₩44,101 | ₩44,970 | ₩43,847 | ₩43,847 | -0.58% | 71.3만 |
|---|
| 2025.12.08 | ₩44,823 | ₩44,917 | ₩44,181 | ₩44,329 | -1.10% | 107.1만 |
|---|
| 2025.12.05 | ₩45,051 | ₩45,479 | ₩44,609 | ₩44,690 | -0.80% | 97만 |
|---|
| 2025.12.04 | ₩44,596 | ₩45,091 | ₩44,462 | ₩44,904 | +0.69% | 72.1만 |
|---|
| 2025.12.03 | ₩44,770 | ₩44,850 | ₩44,315 | ₩44,569 | -0.45% | 122.4만 |
|---|
| 2025.12.02 | ₩45,733 | ₩45,799 | ₩44,516 | ₩44,516 | -2.66% | 112.1만 |
|---|
| 2025.12.01 | ₩45,532 | ₩45,585 | ₩44,770 | ₩45,572 | +0.09% | 114.5만 |
|---|
| 2025.11.28 | ₩45,599 | ₩46,187 | ₩45,372 | ₩45,947 | +0.76% | 49만 |
|---|
| 2025.11.26 | ₩44,944 | ₩46,120 | ₩44,877 | ₩45,345 | +0.89% | 144.3만 |
|---|
| 2025.11.25 | ₩43,727 | ₩45,091 | ₩43,366 | ₩44,877 | +2.63% | 103.6만 |
|---|
| 2025.11.24 | ₩43,486 | ₩43,526 | ₩42,764 | ₩43,192 | -0.68% | 119만 |
|---|
| 2025.11.21 | ₩43,513 | ₩43,941 | ₩42,804 | ₩43,433 | -0.18% | 110.3만 |
|---|
| 2025.11.20 | ₩44,556 | ₩45,037 | ₩43,085 | ₩43,165 | -3.12% | 116.7만 |
|---|
| 2025.11.19 | ₩44,690 | ₩44,944 | ₩43,927 | ₩44,262 | -0.96% | 85.2만 |
|---|
| 2025.11.18 | ₩44,128 | ₩45,612 | ₩44,021 | ₩44,770 | +1.45% | 126만 |
|---|
| 2025.11.17 | ₩44,797 | ₩45,224 | ₩44,128 | ₩44,128 | -1.49% | 122.9만 |
|---|
| 2025.11.14 | ₩43,513 | ₩45,051 | ₩43,192 | ₩44,997 | +3.41% | 140.3만 |
|---|
| 2025.11.13 | ₩45,198 | ₩45,639 | ₩43,820 | ₩44,101 | -2.43% | 165.1만 |
|---|
| 2025.11.12 | ₩45,425 | ₩45,840 | ₩44,743 | ₩45,372 | -0.12% | 135.1만 |
|---|
| 2025.11.11 | ₩45,318 | ₩45,652 | ₩44,529 | ₩45,465 | +0.32% | 151.6만 |
|---|
| 2025.11.10 | ₩43,459 | ₩45,679 | ₩42,791 | ₩45,184 | +3.97% | 296.1만 |
|---|
| 2025.11.07 | ₩40,865 | ₩43,179 | ₩39,782 | ₩42,831 | +4.81% | 240.7만 |
|---|
| 2025.11.06 | ₩38,659 | ₩39,194 | ₩38,110 | ₩38,177 | -1.25% | 183.1만 |
|---|
| 2025.11.05 | ₩38,311 | ₩39,702 | ₩38,164 | ₩38,699 | +1.01% | 162.3만 |
|---|
| 2025.11.04 | ₩37,402 | ₩38,217 | ₩36,867 | ₩38,084 | +1.82% | 171.3만 |
|---|
| 2025.11.03 | ₩36,974 | ₩37,736 | ₩36,479 | ₩37,616 | +1.74% | 125.7만 |
|---|
| 2025.10.31 | ₩36,613 | ₩37,228 | ₩36,533 | ₩37,054 | +1.21% | 81.2만 |
|---|
| 2025.10.30 | ₩37,241 | ₩37,535 | ₩36,640 | ₩37,081 | -0.43% | 109만 |
|---|
| 2025.10.29 | ₩38,659 | ₩38,913 | ₩37,402 | ₩37,616 | -2.70% | 90.8만 |
|---|
| 2025.10.28 | ₩38,271 | ₩38,806 | ₩37,910 | ₩38,752 | +1.26% | 66만 |
|---|
| 2025.10.27 | ₩38,779 | ₩38,926 | ₩38,070 | ₩38,418 | -0.93% | 64.8만 |
|---|
| 2025.10.24 | ₩38,110 | ₩38,886 | ₩38,017 | ₩38,672 | +1.47% | 85.2만 |
|---|
| 2025.10.23 | ₩37,669 | ₩38,004 | ₩37,228 | ₩37,669 | 0.00% | 98.8만 |
|---|
| 2025.10.22 | ₩37,776 | ₩38,030 | ₩37,067 | ₩37,763 | -0.04% | 180.3만 |
|---|
| 2025.10.21 | ₩39,127 | ₩39,247 | ₩38,017 | ₩38,030 | -2.80% | 75.6만 |
|---|
| 2025.10.20 | ₩38,833 | ₩39,341 | ₩38,699 | ₩39,167 | +0.86% | 113.8만 |
|---|
| 2025.10.17 | ₩39,902 | ₩40,090 | ₩38,418 | ₩38,538 | -3.42% | 167만 |
|---|
| 2025.10.16 | ₩41,159 | ₩41,333 | ₩40,103 | ₩40,130 | -2.50% | 155.8만 |
|---|
| 2025.10.15 | ₩40,130 | ₩41,534 | ₩40,130 | ₩40,838 | +1.77% | 148.4만 |
|---|
| 2025.10.14 | ₩39,274 | ₩40,090 | ₩39,060 | ₩39,916 | +1.63% | 121.4만 |
|---|
| 2025.10.13 | ₩39,541 | ₩40,210 | ₩39,448 | ₩39,769 | +0.57% | 105.3만 |
|---|
| 2025.10.10 | ₩41,400 | ₩41,440 | ₩39,434 | ₩39,434 | -4.75% | 119.5만 |
|---|