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 | ₩48,678 | ₩48,865 | ₩48,331 | ₩48,692 | +0.03% | 63.6만 |
| 2026.10.08 | ₩47,918 | ₩48,878 | ₩47,664 | ₩48,505 | +1.23% | 124.6만 |
| 2026.10.07 | ₩48,571 | ₩48,785 | ₩47,864 | ₩48,505 | -0.14% | 96.4만 |
| 2026.10.06 | ₩47,998 | ₩48,865 | ₩47,998 | ₩48,798 | +1.67% | 124.4만 |
| 2026.10.05 | ₩48,251 | ₩48,852 | ₩47,344 | ₩48,451 | +0.41% | 134.5만 |
| 2026.10.02 | ₩48,131 | ₩49,025 | ₩48,038 | ₩48,398 | +0.55% | 93.6만 |
| 2026.10.01 | ₩47,517 | ₩48,238 | ₩47,277 | ₩48,078 | +1.18% | 145.2만 |
| 2026.09.30 | ₩47,624 | ₩48,078 | ₩47,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,797 |
| +0.36% |
| 95.5만 |
| 2026.09.29 | ₩48,451 | ₩48,651 | ₩47,197 | ₩47,451 | -2.07% | 102.9만 |
|---|
| 2026.09.28 | ₩48,318 | ₩48,732 | ₩47,637 | ₩48,371 | +0.11% | 73만 |
|---|
| 2026.09.25 | ₩48,558 | ₩49,105 | ₩48,011 | ₩48,625 | +0.14% | 230만 |
|---|
| 2026.09.24 | ₩47,931 | ₩48,465 | ₩47,584 | ₩48,251 | +0.67% | 145.1만 |
|---|
| 2026.09.23 | ₩49,105 | ₩49,305 | ₩48,278 | ₩48,318 | -1.60% | 91.5만 |
|---|
| 2026.09.22 | ₩49,879 | ₩50,213 | ₩49,572 | ₩49,652 | -0.45% | 65.3만 |
|---|
| 2026.09.21 | ₩49,559 | ₩49,746 | ₩49,052 | ₩49,412 | -0.30% | 59만 |
|---|
| 2026.09.18 | ₩49,412 | ₩49,572 | ₩48,251 | ₩49,012 | -0.81% | 231.5만 |
|---|
| 2026.09.17 | ₩48,838 | ₩49,959 | ₩48,558 | ₩49,612 | +1.58% | 91.3만 |
|---|
| 2026.09.16 | ₩48,945 | ₩49,332 | ₩48,024 | ₩48,571 | -0.76% | 82.8만 |
|---|
| 2026.09.15 | ₩49,225 | ₩49,345 | ₩48,465 | ₩48,611 | -1.25% | 84.4만 |
|---|
| 2026.09.14 | ₩49,692 | ₩49,959 | ₩48,958 | ₩49,159 | -1.07% | 84.3만 |
|---|
| 2026.09.11 | ₩50,653 | ₩50,653 | ₩49,519 | ₩49,866 | -1.55% | 66.9만 |
|---|
| 2026.09.10 | ₩50,987 | ₩51,040 | ₩49,879 | ₩50,186 | -1.57% | 87.3만 |
|---|
| 2026.09.09 | ₩52,855 | ₩53,268 | ₩50,773 | ₩51,240 | -3.05% | 103.6만 |
|---|
| 2026.09.08 | ₩50,933 | ₩52,641 | ₩50,706 | ₩52,535 | +3.14% | 85.1만 |
|---|
| 2026.09.04 | ₩50,733 | ₩51,801 | ₩50,226 | ₩51,160 | +0.84% | 190.5만 |
|---|
| 2026.09.03 | ₩53,562 | ₩54,042 | ₩52,548 | ₩53,162 | -0.75% | 56.9만 |
|---|
| 2026.09.02 | ₩52,828 | ₩53,669 | ₩52,348 | ₩53,148 | +0.61% | 103.3만 |
|---|
| 2026.09.01 | ₩52,454 | ₩52,895 | ₩51,961 | ₩52,735 | +0.53% | 472.7만 |
|---|
| 2026.08.31 | ₩53,042 | ₩53,042 | ₩52,308 | ₩52,775 | -0.50% | 64.1만 |
|---|
| 2026.08.28 | ₩53,482 | ₩54,122 | ₩53,375 | ₩53,375 | -0.20% | 55.2만 |
|---|
| 2026.08.27 | ₩53,402 | ₩53,829 | ₩53,068 | ₩53,735 | +0.62% | 61만 |
|---|
| 2026.08.26 | ₩52,721 | ₩53,482 | ₩52,535 | ₩53,455 | +1.39% | 50.9만 |
|---|
| 2026.08.25 | ₩52,748 | ₩53,429 | ₩52,001 | ₩52,895 | +0.28% | 109.8만 |
|---|
| 2026.08.24 | ₩52,628 | ₩53,095 | ₩51,721 | ₩52,668 | +0.08% | 101만 |
|---|
| 2026.08.21 | ₩54,576 | ₩54,696 | ₩52,588 | ₩52,681 | -3.47% | 108.9만 |
|---|
| 2026.08.20 | ₩55,270 | ₩55,604 | ₩54,096 | ₩54,203 | -1.93% | 93.5만 |
|---|
| 2026.08.19 | ₩55,710 | ₩56,471 | ₩55,417 | ₩55,884 | +0.31% | 75.3만 |
|---|
| 2026.08.18 | ₩56,297 | ₩56,391 | ₩55,003 | ₩55,190 | -1.97% | 87.1만 |
|---|
| 2026.08.17 | ₩56,084 | ₩56,765 | ₩55,750 | ₩56,217 | +0.24% | 102.9만 |
|---|
| 2026.08.14 | ₩56,458 | ₩57,445 | ₩56,124 | ₩56,204 | -0.45% | 53.1만 |
|---|
| 2026.08.13 | ₩55,804 | ₩56,538 | ₩55,443 | ₩56,511 | +1.27% | 83.8만 |
|---|
| 2026.08.12 | ₩55,337 | ₩55,964 | ₩54,976 | ₩55,817 | +0.87% | 89.5만 |
|---|
| 2026.08.11 | ₩54,616 | ₩55,604 | ₩54,616 | ₩54,816 | +0.37% | 126.8만 |
|---|
| 2026.08.10 | ₩54,469 | ₩54,469 | ₩52,588 | ₩54,136 | -0.61% | 98.5만 |
|---|
| 2026.08.07 | ₩53,082 | ₩55,217 | ₩53,068 | ₩54,283 | +2.26% | 185.3만 |
|---|
| 2026.08.06 | ₩51,000 | ₩51,881 | ₩50,853 | ₩51,027 | +0.05% | 110.5만 |
|---|
| 2026.08.05 | ₩51,400 | ₩51,400 | ₩50,720 | ₩50,933 | -0.91% | 79.1만 |
|---|
| 2026.08.04 | ₩51,867 | ₩52,628 | ₩51,574 | ₩51,907 | +0.08% | 97.8만 |
|---|
| 2026.08.03 | ₩50,586 | ₩51,600 | ₩50,400 | ₩51,480 | +1.77% | 75.2만 |
|---|
| 2026.07.31 | ₩51,294 | ₩51,294 | ₩49,786 | ₩50,533 | -1.48% | 90만 |
|---|
| 2026.07.30 | ₩50,933 | ₩51,747 | ₩50,573 | ₩50,653 | -0.55% | 82.6만 |
|---|
| 2026.07.29 | ₩52,014 | ₩52,041 | ₩49,973 | ₩50,239 | -3.41% | 93.6만 |
|---|
| 2026.07.28 | ₩51,000 | ₩52,027 | ₩50,600 | ₩51,721 | +1.41% | 110.1만 |
|---|
| 2026.07.27 | ₩51,334 | ₩51,480 | ₩50,173 | ₩51,267 | -0.13% | 68.6만 |
|---|
| 2026.07.24 | ₩51,574 | ₩51,574 | ₩50,760 | ₩51,200 | -0.72% | 70만 |
|---|
| 2026.07.23 | ₩50,173 | ₩51,334 | ₩50,039 | ₩51,173 | +1.99% | 88.3만 |
|---|
| 2026.07.22 | ₩51,307 | ₩51,841 | ₩50,586 | ₩50,586 | -1.40% | 98.9만 |
|---|
| 2026.07.21 | ₩51,000 | ₩51,667 | ₩50,133 | ₩51,254 | +0.50% | 80.4만 |
|---|
| 2026.07.20 | ₩51,507 | ₩51,787 | ₩50,226 | ₩50,466 | -2.02% | 86.9만 |
|---|
| 2026.07.17 | ₩50,973 | ₩51,694 | ₩50,440 | ₩51,267 | +0.58% | 67.6만 |
|---|
| 2026.07.16 | ₩51,200 | ₩52,454 | ₩51,040 | ₩51,881 | +1.33% | 65.6만 |
|---|
| 2026.07.15 | ₩51,747 | ₩52,254 | ₩51,133 | ₩51,240 | -0.98% | 73.4만 |
|---|
| 2026.07.14 | ₩51,120 | ₩51,774 | ₩50,693 | ₩51,320 | +0.39% | 99.8만 |
|---|
| 2026.07.13 | ₩50,546 | ₩51,200 | ₩50,226 | ₩50,573 | +0.05% | 55만 |
|---|
| 2026.07.10 | ₩50,346 | ₩50,840 | ₩50,013 | ₩50,466 | +0.24% | 66.6만 |
|---|
| 2026.07.09 | ₩50,119 | ₩51,027 | ₩49,799 | ₩49,799 | -0.64% | 112.1만 |
|---|
| 2026.07.08 | ₩49,906 | ₩50,640 | ₩49,532 | ₩49,906 | 0.00% | 73.1만 |
|---|
| 2026.07.07 | ₩51,067 | ₩51,294 | ₩50,239 | ₩50,239 | -1.62% | 63.7만 |
|---|
| 2026.07.06 | ₩51,133 | ₩52,001 | ₩51,000 | ₩51,080 | -0.10% | 62.5만 |
|---|
| 2026.07.02 | ₩51,614 | ₩51,867 | ₩49,892 | ₩51,053 | -1.09% | 72.2만 |
|---|
| 2026.07.01 | ₩52,027 | ₩53,055 | ₩51,534 | ₩51,547 | -0.92% | 73.2만 |
|---|
| 2026.06.30 | ₩52,161 | ₩52,922 | ₩51,867 | ₩52,108 | -0.10% | 71만 |
|---|
| 2026.06.29 | ₩51,774 | ₩52,761 | ₩50,440 | ₩51,974 | +0.39% | 154.4만 |
|---|
| 2026.06.26 | ₩52,148 | ₩53,002 | ₩51,787 | ₩52,815 | +1.28% | 305.6만 |
|---|
| 2026.06.25 | ₩52,615 | ₩52,615 | ₩51,641 | ₩52,281 | -0.63% | 61.3만 |
|---|
| 2026.06.24 | ₩52,481 | ₩53,282 | ₩52,068 | ₩52,174 | -0.58% | 99.5만 |
|---|
| 2026.06.23 | ₩51,627 | ₩52,628 | ₩51,627 | ₩52,241 | +1.19% | 59만 |
|---|
| 2026.06.22 | ₩52,094 | ₩52,975 | ₩52,041 | ₩52,361 | +0.51% | 73.9만 |
|---|
| 2026.06.18 | ₩51,133 | ₩52,134 | ₩50,720 | ₩52,121 | +1.93% | 190.3만 |
|---|
| 2026.06.17 | ₩52,228 | ₩52,508 | ₩50,520 | ₩50,693 | -2.94% | 93.3만 |
|---|
| 2026.06.16 | ₩51,053 | ₩52,108 | ₩51,053 | ₩52,041 | +1.93% | 115.1만 |
|---|
| 2026.06.15 | ₩51,707 | ₩52,041 | ₩50,453 | ₩51,013 | -1.34% | 104.5만 |
|---|
| 2026.06.12 | ₩50,279 | ₩51,641 | ₩50,226 | ₩51,093 | +1.62% | 75.9만 |
|---|
| 2026.06.11 | ₩49,252 | ₩49,839 | ₩48,518 | ₩49,812 | +1.14% | 149.3만 |
|---|
| 2026.06.10 | ₩48,972 | ₩49,452 | ₩48,371 | ₩48,531 | -0.90% | 146.8만 |
|---|
| 2026.06.09 | ₩50,560 | ₩50,666 | ₩49,078 | ₩49,105 | -2.88% | 170.5만 |
|---|
| 2026.06.08 | ₩52,254 | ₩52,748 | ₩49,852 | ₩49,852 | -4.60% | 244.5만 |
|---|
| 2026.06.05 | ₩53,375 | ₩53,389 | ₩51,227 | ₩51,600 | -3.33% | 129.9만 |
|---|
| 2026.06.04 | ₩53,802 | ₩54,349 | ₩53,375 | ₩53,695 | -0.20% | 77.8만 |
|---|
| 2026.06.03 | ₩53,842 | ₩54,323 | ₩53,375 | ₩53,549 | -0.55% | 88.9만 |
|---|
| 2026.06.02 | ₩53,469 | ₩55,177 | ₩53,469 | ₩54,243 | +1.45% | 78.2만 |
|---|
| 2026.06.01 | ₩54,042 | ₩54,403 | ₩53,455 | ₩53,642 | -0.74% | 102.8만 |
|---|
| 2026.05.29 | ₩55,150 | ₩55,403 | ₩54,122 | ₩54,710 | -0.80% | 108.5만 |
|---|
| 2026.05.28 | ₩55,363 | ₩55,844 | ₩54,923 | ₩55,137 | -0.41% | 103.2만 |
|---|
| 2026.05.27 | ₩55,497 | ₩56,191 | ₩55,070 | ₩55,644 | +0.26% | 74.1만 |
|---|
| 2026.05.26 | ₩54,656 | ₩55,150 | ₩54,229 | ₩54,990 | +0.61% | 75.9만 |
|---|
| 2026.05.22 | ₩54,323 | ₩55,390 | ₩53,976 | ₩54,189 | -0.25% | 108.2만 |
|---|
| 2026.05.21 | ₩53,469 | ₩54,443 | ₩53,015 | ₩54,256 | +1.47% | 85.6만 |
|---|
| 2026.05.20 | ₩53,562 | ₩54,136 | ₩53,255 | ₩53,655 | +0.17% | 116.4만 |
|---|
| 2026.05.19 | ₩54,189 | ₩54,203 | ₩52,401 | ₩52,988 | -2.22% | 89만 |
|---|
| 2026.05.18 | ₩55,030 | ₩55,043 | ₩53,869 | ₩54,403 | -1.14% | 96.2만 |
|---|
| 2026.05.15 | ₩54,509 | ₩55,270 | ₩53,655 | ₩54,963 | +0.83% | 116.1만 |
|---|
| 2026.05.14 | ₩54,816 | ₩55,363 | ₩54,176 | ₩55,230 | +0.75% | 106.8만 |
|---|
| 2026.05.13 | ₩54,936 | ₩55,337 | ₩54,189 | ₩54,229 | -1.29% | 105.7만 |
|---|
| 2026.05.12 | ₩54,483 | ₩55,163 | ₩53,402 | ₩54,670 | +0.34% | 125만 |
|---|
| 2026.05.11 | ₩55,283 | ₩56,271 | ₩54,416 | ₩54,683 | -1.09% | 143.9만 |
|---|
| 2026.05.08 | ₩57,912 | ₩58,886 | ₩54,309 | ₩54,776 | -5.41% | 179.2만 |
|---|
| 2026.05.07 | ₩57,899 | ₩58,633 | ₩56,498 | ₩56,671 | -2.12% | 124.2만 |
|---|
| 2026.05.06 | ₩57,752 | ₩58,232 | ₩57,151 | ₩57,792 | +0.07% | 82만 |
|---|
| 2026.05.05 | ₩56,684 | ₩57,418 | ₩56,204 | ₩57,338 | +1.15% | 82.7만 |
|---|
| 2026.05.04 | ₩56,364 | ₩57,138 | ₩56,204 | ₩56,351 | -0.02% | 87.6만 |
|---|
| 2026.05.01 | ₩55,911 | ₩57,352 | ₩55,577 | ₩56,751 | +1.50% | 94만 |
|---|
| 2026.04.30 | ₩54,069 | ₩56,444 | ₩54,069 | ₩55,977 | +3.53% | 166.9만 |
|---|
| 2026.04.29 | ₩54,136 | ₩54,670 | ₩53,655 | ₩53,962 | -0.32% | 84.3만 |
|---|
| 2026.04.28 | ₩55,830 | ₩56,351 | ₩54,069 | ₩54,536 | -2.32% | 106.2만 |
|---|
| 2026.04.27 | ₩55,550 | ₩56,391 | ₩55,417 | ₩55,737 | +0.34% | 68.4만 |
|---|
| 2026.04.24 | ₩55,911 | ₩56,031 | ₩54,763 | ₩55,710 | -0.36% | 80.9만 |
|---|
| 2026.04.23 | ₩55,097 | ₩56,084 | ₩54,616 | ₩55,884 | +1.43% | 143.3만 |
|---|
| 2026.04.22 | ₩55,043 | ₩55,684 | ₩54,589 | ₩54,736 | -0.56% | 120.5만 |
|---|
| 2026.04.21 | ₩55,097 | ₩55,644 | ₩53,842 | ₩54,096 | -1.82% | 69.8만 |
|---|
| 2026.04.20 | ₩54,002 | ₩54,910 | ₩53,749 | ₩54,283 | +0.52% | 68.4만 |
|---|
| 2026.04.17 | ₩53,882 | ₩54,403 | ₩53,615 | ₩54,229 | +0.64% | 84.2만 |
|---|
| 2026.04.16 | ₩53,856 | ₩54,363 | ₩53,108 | ₩53,469 | -0.72% | 72.9만 |
|---|
| 2026.04.15 | ₩52,775 | ₩54,029 | ₩52,441 | ₩53,936 | +2.20% | 75.8만 |
|---|
| 2026.04.14 | ₩52,014 | ₩53,242 | ₩52,014 | ₩52,908 | +1.72% | 77.4만 |
|---|
| 2026.04.13 | ₩51,814 | ₩52,041 | ₩51,000 | ₩51,894 | +0.15% | 66.8만 |
|---|
| 2026.04.10 | ₩51,587 | ₩52,481 | ₩51,587 | ₩51,934 | +0.67% | 43만 |
|---|
| 2026.04.09 | ₩51,173 | ₩52,068 | ₩51,173 | ₩51,480 | +0.60% | 57.5만 |
|---|
| 2026.04.08 | ₩51,694 | ₩51,787 | ₩50,907 | ₩51,454 | -0.46% | 84.2만 |
|---|
| 2026.04.07 | ₩50,600 | ₩50,960 | ₩50,106 | ₩50,453 | -0.29% | 81.1만 |
|---|
| 2026.04.06 | ₩49,332 | ₩50,293 | ₩49,025 | ₩50,239 | +1.84% | 66.5만 |
|---|
| 2026.04.02 | ₩48,918 | ₩50,266 | ₩48,331 | ₩49,519 | +1.23% | 62.5만 |
|---|
| 2026.04.01 | ₩49,305 | ₩50,239 | ₩49,078 | ₩50,133 | +1.68% | 72.2만 |
|---|
| 2026.03.31 | ₩48,198 | ₩49,372 | ₩47,958 | ₩49,038 | +1.74% | 82.6만 |
|---|
| 2026.03.30 | ₩48,998 | ₩48,998 | ₩47,424 | ₩47,824 | -2.40% | 182.9만 |
|---|
| 2026.03.27 | ₩48,611 | ₩48,865 | ₩48,078 | ₩48,478 | -0.27% | 66.2만 |
|---|
| 2026.03.26 | ₩48,705 | ₩49,786 | ₩48,531 | ₩48,638 | -0.14% | 56.3만 |
|---|
| 2026.03.25 | ₩49,212 | ₩49,826 | ₩48,865 | ₩49,132 | -0.16% | 95.9만 |
|---|
| 2026.03.24 | ₩48,411 | ₩49,359 | ₩48,051 | ₩48,585 | +0.36% | 87.1만 |
|---|
| 2026.03.23 | ₩47,958 | ₩49,119 | ₩47,130 | ₩48,491 | +1.11% | 85.7만 |
|---|
| 2026.03.20 | ₩49,265 | ₩49,292 | ₩47,344 | ₩47,531 | -3.52% | 257.8만 |
|---|
| 2026.03.19 | ₩47,130 | ₩49,439 | ₩46,837 | ₩49,052 | +4.08% | 130.4만 |
|---|
| 2026.03.18 | ₩48,345 | ₩49,159 | ₩47,918 | ₩47,944 | -0.83% | 125.7만 |
|---|
| 2026.03.17 | ₩48,905 | ₩49,132 | ₩48,478 | ₩48,705 | -0.41% | 57.3만 |
|---|
| 2026.03.16 | ₩47,958 | ₩48,585 | ₩47,677 | ₩48,371 | +0.86% | 56.8만 |
|---|
| 2026.03.13 | ₩48,184 | ₩48,692 | ₩47,144 | ₩47,250 | -1.94% | 66.8만 |
|---|
| 2026.03.12 | ₩47,651 | ₩48,224 | ₩47,397 | ₩47,664 | +0.03% | 65.1만 |
|---|
| 2026.03.11 | ₩47,717 | ₩48,531 | ₩47,704 | ₩48,171 | +0.95% | 59.7만 |
|---|
| 2026.03.10 | ₩47,651 | ₩48,878 | ₩47,037 | ₩48,038 | +0.81% | 158.3만 |
|---|
| 2026.03.09 | ₩47,370 | ₩48,024 | ₩46,663 | ₩47,984 | +1.30% | 102.4만 |
|---|
| 2026.03.06 | ₩47,811 | ₩48,118 | ₩47,277 | ₩47,851 | +0.08% | 70.7만 |
|---|
| 2026.03.05 | ₩48,785 | ₩49,372 | ₩47,838 | ₩48,611 | -0.36% | 65.5만 |
|---|
| 2026.03.04 | ₩48,878 | ₩49,666 | ₩48,251 | ₩49,465 | +1.20% | 66.6만 |
|---|
| 2026.03.03 | ₩47,357 | ₩48,651 | ₩47,077 | ₩48,451 | +2.31% | 74.3만 |
|---|
| 2026.03.02 | ₩48,371 | ₩49,132 | ₩48,171 | ₩48,878 | +1.05% | 59.6만 |
|---|
| 2026.02.27 | ₩48,945 | ₩49,052 | ₩47,931 | ₩48,732 | -0.44% | 122.7만 |
|---|
| 2026.02.26 | ₩49,132 | ₩49,532 | ₩48,211 | ₩49,172 | +0.08% | 82.1만 |
|---|
| 2026.02.25 | ₩49,559 | ₩49,559 | ₩48,518 | ₩49,252 | -0.62% | 84.6만 |
|---|
| 2026.02.24 | ₩50,039 | ₩50,733 | ₩49,265 | ₩49,372 | -1.33% | 111.2만 |
|---|
| 2026.02.23 | ₩49,759 | ₩50,453 | ₩49,505 | ₩50,119 | +0.72% | 73.8만 |
|---|
| 2026.02.20 | ₩49,412 | ₩50,053 | ₩48,958 | ₩49,746 | +0.68% | 57.3만 |
|---|
| 2026.02.19 | ₩50,106 | ₩50,253 | ₩49,065 | ₩49,546 | -1.12% | 92만 |
|---|
| 2026.02.18 | ₩52,294 | ₩52,548 | ₩50,400 | ₩50,400 | -3.62% | 134.7만 |
|---|
| 2026.02.17 | ₩52,975 | ₩53,389 | ₩51,667 | ₩52,334 | -1.21% | 201.4만 |
|---|
| 2026.02.13 | ₩52,268 | ₩53,108 | ₩50,706 | ₩52,975 | +1.35% | 404.7만 |
|---|
| 2026.02.12 | ₩50,039 | ₩50,840 | ₩47,771 | ₩47,811 | -4.45% | 140.8만 |
|---|
| 2026.02.11 | ₩49,239 | ₩49,692 | ₩47,998 | ₩49,666 | +0.87% | 108.4만 |
|---|
| 2026.02.10 | ₩48,972 | ₩49,572 | ₩48,798 | ₩48,945 | -0.05% | 79.3만 |
|---|
| 2026.02.09 | ₩48,224 | ₩49,265 | ₩47,544 | ₩49,052 | +1.72% | 108만 |
|---|
| 2026.02.06 | ₩47,411 | ₩48,558 | ₩47,277 | ₩48,211 | +1.69% | 91.5만 |
|---|
| 2026.02.05 | ₩47,544 | ₩48,091 | ₩46,717 | ₩46,903 | -1.35% | 127.2만 |
|---|
| 2026.02.04 | ₩47,451 | ₩47,891 | ₩46,970 | ₩47,838 | +0.82% | 111.3만 |
|---|
| 2026.02.03 | ₩45,996 | ₩47,517 | ₩45,956 | ₩47,037 | +2.26% | 108.9만 |
|---|
| 2026.02.02 | ₩45,636 | ₩46,183 | ₩45,249 | ₩45,956 | +0.70% | 79만 |
|---|
| 2026.01.30 | ₩46,436 | ₩46,436 | ₩45,369 | ₩45,916 | -1.12% | 109.5만 |
|---|
| 2026.01.29 | ₩46,276 | ₩46,917 | ₩45,636 | ₩46,877 | +1.30% | 100.6만 |
|---|
| 2026.01.28 | ₩46,170 | ₩46,623 | ₩45,836 | ₩46,196 | +0.06% | 54.1만 |
|---|
| 2026.01.27 | ₩45,356 | ₩46,250 | ₩45,262 | ₩45,876 | +1.15% | 85.6만 |
|---|
| 2026.01.26 | ₩45,302 | ₩45,542 | ₩44,889 | ₩45,422 | +0.27% | 42.6만 |
|---|
| 2026.01.23 | ₩46,036 | ₩46,036 | ₩45,235 | ₩45,302 | -1.59% | 68.1만 |
|---|
| 2026.01.22 | ₩45,863 | ₩46,837 | ₩45,769 | ₩46,103 | +0.52% | 79.9만 |
|---|
| 2026.01.21 | ₩45,262 | ₩45,849 | ₩44,929 | ₩45,823 | +1.24% | 83.9만 |
|---|
| 2026.01.20 | ₩45,222 | ₩45,743 | ₩44,422 | ₩44,969 | -0.56% | 88.8만 |
|---|
| 2026.01.16 | ₩45,876 | ₩46,316 | ₩45,569 | ₩45,996 | +0.26% | 86.8만 |
|---|
| 2026.01.15 | ₩45,049 | ₩46,210 | ₩44,715 | ₩45,849 | +1.78% | 84.5만 |
|---|
| 2026.01.14 | ₩45,516 | ₩45,609 | ₩44,929 | ₩45,009 | -1.11% | 67.4만 |
|---|
| 2026.01.13 | ₩45,903 | ₩46,210 | ₩44,915 | ₩45,436 | -1.02% | 75.3만 |
|---|
| 2026.01.12 | ₩44,542 | ₩46,063 | ₩44,408 | ₩45,662 | +2.52% | 93.7만 |
|---|
| 2026.01.09 | ₩44,048 | ₩44,782 | ₩43,861 | ₩44,648 | +1.36% | 163.7만 |
|---|
| 2026.01.08 | ₩42,620 | ₩44,168 | ₩41,459 | ₩43,701 | +2.54% | 109.4만 |
|---|
| 2026.01.07 | ₩43,367 | ₩43,714 | ₩42,513 | ₩43,020 | -0.80% | 90.7만 |
|---|
| 2026.01.06 | ₩42,206 | ₩43,447 | ₩41,980 | ₩43,421 | +2.88% | 139.3만 |
|---|
| 2026.01.05 | ₩42,540 | ₩42,700 | ₩41,619 | ₩42,166 | -0.88% | 110만 |
|---|
| 2026.01.02 | ₩42,206 | ₩42,754 | ₩42,046 | ₩42,460 | +0.60% | 84.4만 |
|---|
| 2025.12.31 | ₩42,580 | ₩42,647 | ₩41,900 | ₩41,940 | -1.50% | 81.3만 |
|---|
| 2025.12.30 | ₩43,314 | ₩43,314 | ₩42,527 | ₩42,660 | -1.51% | 77.3만 |
|---|
| 2025.12.29 | ₩43,127 | ₩43,781 | ₩43,074 | ₩43,181 | +0.12% | 66.7만 |
|---|
| 2025.12.26 | ₩44,008 | ₩44,075 | ₩43,514 | ₩43,888 | -0.27% | 62.3만 |
|---|
| 2025.12.24 | ₩43,834 | ₩44,141 | ₩43,434 | ₩44,048 | +0.49% | 38.9만 |
|---|
| 2025.12.23 | ₩44,422 | ₩44,528 | ₩43,874 | ₩43,954 | -1.05% | 80만 |
|---|
| 2025.12.22 | ₩43,634 | ₩44,635 | ₩43,568 | ₩44,355 | +1.65% | 120만 |
|---|
| 2025.12.19 | ₩43,701 | ₩44,995 | ₩43,461 | ₩43,487 | -0.49% | 207.2만 |
|---|
| 2025.12.18 | ₩44,208 | ₩44,475 | ₩43,301 | ₩43,808 | -0.91% | 104.3만 |
|---|
| 2025.12.17 | ₩43,754 | ₩44,221 | ₩43,381 | ₩43,714 | -0.09% | 94.7만 |
|---|
| 2025.12.16 | ₩43,968 | ₩44,261 | ₩43,314 | ₩43,594 | -0.85% | 79.9만 |
|---|
| 2025.12.15 | ₩44,168 | ₩44,168 | ₩43,247 | ₩43,714 | -1.03% | 89.2만 |
|---|
| 2025.12.12 | ₩44,261 | ₩44,542 | ₩43,261 | ₩43,901 | -0.81% | 91.7만 |
|---|
| 2025.12.11 | ₩44,048 | ₩44,475 | ₩43,914 | ₩44,155 | +0.24% | 135만 |
|---|
| 2025.12.10 | ₩43,501 | ₩44,181 | ₩43,287 | ₩43,901 | +0.92% | 106.5만 |
|---|
| 2025.12.09 | ₩44,008 | ₩44,875 | ₩43,754 | ₩43,754 | -0.58% | 71.3만 |
|---|
| 2025.12.08 | ₩44,728 | ₩44,822 | ₩44,088 | ₩44,235 | -1.10% | 107.1만 |
|---|
| 2025.12.05 | ₩44,955 | ₩45,382 | ₩44,515 | ₩44,595 | -0.80% | 97만 |
|---|
| 2025.12.04 | ₩44,502 | ₩44,995 | ₩44,368 | ₩44,808 | +0.69% | 72.1만 |
|---|
| 2025.12.03 | ₩44,675 | ₩44,755 | ₩44,221 | ₩44,475 | -0.45% | 122.4만 |
|---|
| 2025.12.02 | ₩45,636 | ₩45,703 | ₩44,422 | ₩44,422 | -2.66% | 112.1만 |
|---|
| 2025.12.01 | ₩45,436 | ₩45,489 | ₩44,675 | ₩45,476 | +0.09% | 114.5만 |
|---|
| 2025.11.28 | ₩45,502 | ₩46,089 | ₩45,276 | ₩45,849 | +0.76% | 49만 |
|---|
| 2025.11.26 | ₩44,849 | ₩46,023 | ₩44,782 | ₩45,249 | +0.89% | 144.3만 |
|---|
| 2025.11.25 | ₩43,634 | ₩44,995 | ₩43,274 | ₩44,782 | +2.63% | 103.6만 |
|---|
| 2025.11.24 | ₩43,394 | ₩43,434 | ₩42,673 | ₩43,100 | -0.68% | 119만 |
|---|
| 2025.11.21 | ₩43,421 | ₩43,848 | ₩42,714 | ₩43,341 | -0.18% | 110.3만 |
|---|
| 2025.11.20 | ₩44,462 | ₩44,942 | ₩42,994 | ₩43,074 | -3.12% | 116.7만 |
|---|
| 2025.11.19 | ₩44,595 | ₩44,849 | ₩43,834 | ₩44,168 | -0.96% | 85.2만 |
|---|
| 2025.11.18 | ₩44,035 | ₩45,516 | ₩43,928 | ₩44,675 | +1.45% | 126만 |
|---|
| 2025.11.17 | ₩44,702 | ₩45,129 | ₩44,035 | ₩44,035 | -1.49% | 122.9만 |
|---|
| 2025.11.14 | ₩43,421 | ₩44,955 | ₩43,100 | ₩44,902 | +3.41% | 140.3만 |
|---|
| 2025.11.13 | ₩45,102 | ₩45,542 | ₩43,728 | ₩44,008 | -2.43% | 165.1만 |
|---|
| 2025.11.12 | ₩45,329 | ₩45,743 | ₩44,648 | ₩45,276 | -0.12% | 135.1만 |
|---|
| 2025.11.11 | ₩45,222 | ₩45,556 | ₩44,435 | ₩45,369 | +0.32% | 151.6만 |
|---|
| 2025.11.10 | ₩43,367 | ₩45,582 | ₩42,700 | ₩45,089 | +3.97% | 296.1만 |
|---|
| 2025.11.07 | ₩40,779 | ₩43,087 | ₩39,698 | ₩42,740 | +4.81% | 240.7만 |
|---|
| 2025.11.06 | ₩38,577 | ₩39,111 | ₩38,030 | ₩38,097 | -1.25% | 183.1만 |
|---|
| 2025.11.05 | ₩38,230 | ₩39,618 | ₩38,083 | ₩38,617 | +1.01% | 162.3만 |
|---|
| 2025.11.04 | ₩37,323 | ₩38,137 | ₩36,789 | ₩38,003 | +1.82% | 171.3만 |
|---|
| 2025.11.03 | ₩36,896 | ₩37,656 | ₩36,402 | ₩37,536 | +1.74% | 125.7만 |
|---|
| 2025.10.31 | ₩36,535 | ₩37,149 | ₩36,455 | ₩36,976 | +1.21% | 81.2만 |
|---|
| 2025.10.30 | ₩37,162 | ₩37,456 | ₩36,562 | ₩37,002 | -0.43% | 109만 |
|---|
| 2025.10.29 | ₩38,577 | ₩38,830 | ₩37,323 | ₩37,536 | -2.70% | 90.8만 |
|---|
| 2025.10.28 | ₩38,190 | ₩38,724 | ₩37,830 | ₩38,670 | +1.26% | 66만 |
|---|
| 2025.10.27 | ₩38,697 | ₩38,844 | ₩37,990 | ₩38,337 | -0.93% | 64.8만 |
|---|
| 2025.10.24 | ₩38,030 | ₩38,804 | ₩37,936 | ₩38,590 | +1.47% | 85.2만 |
|---|
| 2025.10.23 | ₩37,589 | ₩37,923 | ₩37,149 | ₩37,589 | 0.00% | 98.8만 |
|---|
| 2025.10.22 | ₩37,696 | ₩37,950 | ₩36,989 | ₩37,683 | -0.04% | 180.3만 |
|---|
| 2025.10.21 | ₩39,044 | ₩39,164 | ₩37,936 | ₩37,950 | -2.80% | 75.6만 |
|---|
| 2025.10.20 | ₩38,750 | ₩39,257 | ₩38,617 | ₩39,084 | +0.86% | 113.8만 |
|---|
| 2025.10.17 | ₩39,818 | ₩40,005 | ₩38,337 | ₩38,457 | -3.42% | 167만 |
|---|
| 2025.10.16 | ₩41,072 | ₩41,246 | ₩40,018 | ₩40,045 | -2.50% | 155.8만 |
|---|
| 2025.10.15 | ₩40,045 | ₩41,446 | ₩40,045 | ₩40,752 | +1.77% | 148.4만 |
|---|
| 2025.10.14 | ₩39,191 | ₩40,005 | ₩38,977 | ₩39,831 | +1.63% | 121.4만 |
|---|
| 2025.10.13 | ₩39,458 | ₩40,125 | ₩39,364 | ₩39,684 | +0.57% | 105.3만 |
|---|
| 2025.10.10 | ₩41,312 | ₩41,352 | ₩39,351 | ₩39,351 | -4.75% | 119.5만 |
|---|