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 | ₩48,925 | ₩49,113 | ₩48,576 | ₩48,938 | +0.03% | 63.6만 |
| 2026.10.08 | ₩48,160 | ₩49,126 | ₩47,906 | ₩48,750 | +1.23% | 124.6만 |
| 2026.10.07 | ₩48,817 | ₩49,032 | ₩48,107 | ₩48,750 | -0.14% | 96.4만 |
| 2026.10.06 | ₩48,241 | ₩49,113 | ₩48,241 | ₩49,045 | +1.67% | 124.4만 |
| 2026.10.05 | ₩48,496 | ₩49,099 | ₩47,584 | ₩48,697 | +0.41% | 134.5만 |
| 2026.10.02 | ₩48,375 | ₩49,273 | ₩48,281 | ₩48,643 | +0.55% | 93.6만 |
| 2026.10.01 | ₩47,758 | ₩48,482 | ₩47,517 | ₩48,321 | +1.18% | 145.2만 |
| 2026.09.30 | ₩47,865 | ₩48,321 | ₩47,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,040 |
| +0.36% |
| 95.5만 |
| 2026.09.29 | ₩48,697 | ₩48,898 | ₩47,436 | ₩47,691 | -2.07% | 102.9만 |
|---|
| 2026.09.28 | ₩48,563 | ₩48,978 | ₩47,879 | ₩48,616 | +0.11% | 73만 |
|---|
| 2026.09.25 | ₩48,804 | ₩49,354 | ₩48,254 | ₩48,871 | +0.14% | 230만 |
|---|
| 2026.09.24 | ₩48,174 | ₩48,710 | ₩47,825 | ₩48,496 | +0.67% | 145.1만 |
|---|
| 2026.09.23 | ₩49,354 | ₩49,555 | ₩48,522 | ₩48,563 | -1.60% | 91.5만 |
|---|
| 2026.09.22 | ₩50,132 | ₩50,467 | ₩49,823 | ₩49,904 | -0.45% | 65.3만 |
|---|
| 2026.09.21 | ₩49,810 | ₩49,998 | ₩49,300 | ₩49,662 | -0.30% | 59만 |
|---|
| 2026.09.18 | ₩49,662 | ₩49,823 | ₩48,496 | ₩49,260 | -0.81% | 231.5만 |
|---|
| 2026.09.17 | ₩49,086 | ₩50,212 | ₩48,804 | ₩49,864 | +1.58% | 91.3만 |
|---|
| 2026.09.16 | ₩49,193 | ₩49,582 | ₩48,268 | ₩48,817 | -0.76% | 82.8만 |
|---|
| 2026.09.15 | ₩49,475 | ₩49,595 | ₩48,710 | ₩48,858 | -1.25% | 84.4만 |
|---|
| 2026.09.14 | ₩49,944 | ₩50,212 | ₩49,206 | ₩49,408 | -1.07% | 84.3만 |
|---|
| 2026.09.11 | ₩50,910 | ₩50,910 | ₩49,770 | ₩50,118 | -1.55% | 66.9만 |
|---|
| 2026.09.10 | ₩51,245 | ₩51,299 | ₩50,132 | ₩50,440 | -1.57% | 87.3만 |
|---|
| 2026.09.09 | ₩53,123 | ₩53,538 | ₩51,030 | ₩51,500 | -3.05% | 103.6만 |
|---|
| 2026.09.08 | ₩51,191 | ₩52,908 | ₩50,963 | ₩52,801 | +3.14% | 85.1만 |
|---|
| 2026.09.04 | ₩50,990 | ₩52,063 | ₩50,481 | ₩51,419 | +0.84% | 190.5만 |
|---|
| 2026.09.03 | ₩53,833 | ₩54,316 | ₩52,814 | ₩53,431 | -0.75% | 56.9만 |
|---|
| 2026.09.02 | ₩53,096 | ₩53,941 | ₩52,613 | ₩53,418 | +0.61% | 103.3만 |
|---|
| 2026.09.01 | ₩52,720 | ₩53,163 | ₩52,224 | ₩53,002 | +0.53% | 472.7만 |
|---|
| 2026.08.31 | ₩53,310 | ₩53,310 | ₩52,573 | ₩53,042 | -0.50% | 64.1만 |
|---|
| 2026.08.28 | ₩53,753 | ₩54,397 | ₩53,646 | ₩53,646 | -0.20% | 55.2만 |
|---|
| 2026.08.27 | ₩53,672 | ₩54,102 | ₩53,337 | ₩54,008 | +0.62% | 61만 |
|---|
| 2026.08.26 | ₩52,988 | ₩53,753 | ₩52,801 | ₩53,726 | +1.39% | 50.9만 |
|---|
| 2026.08.25 | ₩53,015 | ₩53,699 | ₩52,264 | ₩53,163 | +0.28% | 109.8만 |
|---|
| 2026.08.24 | ₩52,895 | ₩53,364 | ₩51,983 | ₩52,935 | +0.08% | 101만 |
|---|
| 2026.08.21 | ₩54,853 | ₩54,973 | ₩52,854 | ₩52,948 | -3.47% | 108.9만 |
|---|
| 2026.08.20 | ₩55,550 | ₩55,885 | ₩54,370 | ₩54,477 | -1.93% | 93.5만 |
|---|
| 2026.08.19 | ₩55,993 | ₩56,757 | ₩55,698 | ₩56,167 | +0.31% | 75.3만 |
|---|
| 2026.08.18 | ₩56,583 | ₩56,677 | ₩55,282 | ₩55,470 | -1.97% | 87.1만 |
|---|
| 2026.08.17 | ₩56,368 | ₩57,052 | ₩56,033 | ₩56,502 | +0.24% | 102.9만 |
|---|
| 2026.08.14 | ₩56,744 | ₩57,736 | ₩56,408 | ₩56,489 | -0.45% | 53.1만 |
|---|
| 2026.08.13 | ₩56,086 | ₩56,824 | ₩55,724 | ₩56,797 | +1.27% | 83.8만 |
|---|
| 2026.08.12 | ₩55,617 | ₩56,247 | ₩55,255 | ₩56,100 | +0.87% | 89.5만 |
|---|
| 2026.08.11 | ₩54,893 | ₩55,885 | ₩54,893 | ₩55,094 | +0.37% | 126.8만 |
|---|
| 2026.08.10 | ₩54,745 | ₩54,745 | ₩52,854 | ₩54,410 | -0.61% | 98.5만 |
|---|
| 2026.08.07 | ₩53,351 | ₩55,496 | ₩53,337 | ₩54,558 | +2.26% | 185.3만 |
|---|
| 2026.08.06 | ₩51,258 | ₩52,144 | ₩51,111 | ₩51,285 | +0.05% | 110.5만 |
|---|
| 2026.08.05 | ₩51,661 | ₩51,661 | ₩50,977 | ₩51,191 | -0.91% | 79.1만 |
|---|
| 2026.08.04 | ₩52,130 | ₩52,895 | ₩51,835 | ₩52,170 | +0.08% | 97.8만 |
|---|
| 2026.08.03 | ₩50,843 | ₩51,862 | ₩50,655 | ₩51,741 | +1.77% | 75.2만 |
|---|
| 2026.07.31 | ₩51,553 | ₩51,553 | ₩50,038 | ₩50,789 | -1.48% | 90만 |
|---|
| 2026.07.30 | ₩51,191 | ₩52,009 | ₩50,829 | ₩50,910 | -0.55% | 82.6만 |
|---|
| 2026.07.29 | ₩52,278 | ₩52,304 | ₩50,226 | ₩50,494 | -3.41% | 93.6만 |
|---|
| 2026.07.28 | ₩51,258 | ₩52,291 | ₩50,856 | ₩51,983 | +1.41% | 110.1만 |
|---|
| 2026.07.27 | ₩51,594 | ₩51,741 | ₩50,427 | ₩51,527 | -0.13% | 68.6만 |
|---|
| 2026.07.24 | ₩51,835 | ₩51,835 | ₩51,017 | ₩51,460 | -0.72% | 70만 |
|---|
| 2026.07.23 | ₩50,427 | ₩51,594 | ₩50,293 | ₩51,433 | +1.99% | 88.3만 |
|---|
| 2026.07.22 | ₩51,567 | ₩52,103 | ₩50,843 | ₩50,843 | -1.40% | 98.9만 |
|---|
| 2026.07.21 | ₩51,258 | ₩51,929 | ₩50,387 | ₩51,513 | +0.50% | 80.4만 |
|---|
| 2026.07.20 | ₩51,768 | ₩52,050 | ₩50,481 | ₩50,722 | -2.02% | 86.9만 |
|---|
| 2026.07.17 | ₩51,232 | ₩51,956 | ₩50,695 | ₩51,527 | +0.58% | 67.6만 |
|---|
| 2026.07.16 | ₩51,460 | ₩52,720 | ₩51,299 | ₩52,144 | +1.33% | 65.6만 |
|---|
| 2026.07.15 | ₩52,009 | ₩52,519 | ₩51,392 | ₩51,500 | -0.98% | 73.4만 |
|---|
| 2026.07.14 | ₩51,379 | ₩52,036 | ₩50,950 | ₩51,580 | +0.39% | 99.8만 |
|---|
| 2026.07.13 | ₩50,802 | ₩51,460 | ₩50,481 | ₩50,829 | +0.05% | 55만 |
|---|
| 2026.07.10 | ₩50,601 | ₩51,097 | ₩50,266 | ₩50,722 | +0.24% | 66.6만 |
|---|
| 2026.07.09 | ₩50,373 | ₩51,285 | ₩50,051 | ₩50,051 | -0.64% | 112.1만 |
|---|
| 2026.07.08 | ₩50,159 | ₩50,896 | ₩49,783 | ₩50,159 | 0.00% | 73.1만 |
|---|
| 2026.07.07 | ₩51,325 | ₩51,553 | ₩50,494 | ₩50,494 | -1.62% | 63.7만 |
|---|
| 2026.07.06 | ₩51,392 | ₩52,264 | ₩51,258 | ₩51,339 | -0.10% | 62.5만 |
|---|
| 2026.07.02 | ₩51,875 | ₩52,130 | ₩50,145 | ₩51,312 | -1.09% | 72.2만 |
|---|
| 2026.07.01 | ₩52,291 | ₩53,324 | ₩51,795 | ₩51,808 | -0.92% | 73.2만 |
|---|
| 2026.06.30 | ₩52,425 | ₩53,190 | ₩52,130 | ₩52,372 | -0.10% | 71만 |
|---|
| 2026.06.29 | ₩52,036 | ₩53,029 | ₩50,695 | ₩52,237 | +0.39% | 154.4만 |
|---|
| 2026.06.26 | ₩52,412 | ₩53,270 | ₩52,050 | ₩53,082 | +1.28% | 305.6만 |
|---|
| 2026.06.25 | ₩52,881 | ₩52,881 | ₩51,902 | ₩52,546 | -0.63% | 61.3만 |
|---|
| 2026.06.24 | ₩52,747 | ₩53,552 | ₩52,331 | ₩52,439 | -0.58% | 99.5만 |
|---|
| 2026.06.23 | ₩51,889 | ₩52,895 | ₩51,889 | ₩52,506 | +1.19% | 59만 |
|---|
| 2026.06.22 | ₩52,358 | ₩53,243 | ₩52,304 | ₩52,626 | +0.51% | 73.9만 |
|---|
| 2026.06.18 | ₩51,392 | ₩52,398 | ₩50,977 | ₩52,385 | +1.93% | 190.3만 |
|---|
| 2026.06.17 | ₩52,492 | ₩52,774 | ₩50,776 | ₩50,950 | -2.94% | 93.3만 |
|---|
| 2026.06.16 | ₩51,312 | ₩52,372 | ₩51,312 | ₩52,304 | +1.93% | 115.1만 |
|---|
| 2026.06.15 | ₩51,969 | ₩52,304 | ₩50,709 | ₩51,272 | -1.34% | 104.5만 |
|---|
| 2026.06.12 | ₩50,534 | ₩51,902 | ₩50,481 | ₩51,352 | +1.62% | 75.9만 |
|---|
| 2026.06.11 | ₩49,501 | ₩50,092 | ₩48,764 | ₩50,065 | +1.14% | 149.3만 |
|---|
| 2026.06.10 | ₩49,220 | ₩49,703 | ₩48,616 | ₩48,777 | -0.90% | 146.8만 |
|---|
| 2026.06.09 | ₩50,816 | ₩50,923 | ₩49,327 | ₩49,354 | -2.88% | 170.5만 |
|---|
| 2026.06.08 | ₩52,519 | ₩53,015 | ₩50,105 | ₩50,105 | -4.60% | 244.5만 |
|---|
| 2026.06.05 | ₩53,646 | ₩53,659 | ₩51,486 | ₩51,862 | -3.33% | 129.9만 |
|---|
| 2026.06.04 | ₩54,075 | ₩54,625 | ₩53,646 | ₩53,967 | -0.20% | 77.8만 |
|---|
| 2026.06.03 | ₩54,115 | ₩54,598 | ₩53,646 | ₩53,820 | -0.55% | 88.9만 |
|---|
| 2026.06.02 | ₩53,739 | ₩55,456 | ₩53,739 | ₩54,517 | +1.45% | 78.2만 |
|---|
| 2026.06.01 | ₩54,316 | ₩54,678 | ₩53,726 | ₩53,914 | -0.74% | 102.8만 |
|---|
| 2026.05.29 | ₩55,429 | ₩55,684 | ₩54,397 | ₩54,987 | -0.80% | 108.5만 |
|---|
| 2026.05.28 | ₩55,644 | ₩56,127 | ₩55,201 | ₩55,416 | -0.41% | 103.2만 |
|---|
| 2026.05.27 | ₩55,778 | ₩56,475 | ₩55,349 | ₩55,926 | +0.26% | 74.1만 |
|---|
| 2026.05.26 | ₩54,933 | ₩55,429 | ₩54,504 | ₩55,268 | +0.61% | 75.9만 |
|---|
| 2026.05.22 | ₩54,598 | ₩55,671 | ₩54,249 | ₩54,464 | -0.25% | 108.2만 |
|---|
| 2026.05.21 | ₩53,739 | ₩54,719 | ₩53,283 | ₩54,531 | +1.47% | 85.6만 |
|---|
| 2026.05.20 | ₩53,833 | ₩54,410 | ₩53,525 | ₩53,927 | +0.17% | 116.4만 |
|---|
| 2026.05.19 | ₩54,464 | ₩54,477 | ₩52,667 | ₩53,257 | -2.22% | 89만 |
|---|
| 2026.05.18 | ₩55,309 | ₩55,322 | ₩54,142 | ₩54,678 | -1.14% | 96.2만 |
|---|
| 2026.05.15 | ₩54,786 | ₩55,550 | ₩53,927 | ₩55,242 | +0.83% | 116.1만 |
|---|
| 2026.05.14 | ₩55,094 | ₩55,644 | ₩54,450 | ₩55,510 | +0.75% | 106.8만 |
|---|
| 2026.05.13 | ₩55,215 | ₩55,617 | ₩54,464 | ₩54,504 | -1.29% | 105.7만 |
|---|
| 2026.05.12 | ₩54,759 | ₩55,443 | ₩53,672 | ₩54,947 | +0.34% | 125만 |
|---|
| 2026.05.11 | ₩55,563 | ₩56,556 | ₩54,692 | ₩54,960 | -1.09% | 143.9만 |
|---|
| 2026.05.08 | ₩58,205 | ₩59,185 | ₩54,584 | ₩55,054 | -5.41% | 179.2만 |
|---|
| 2026.05.07 | ₩58,192 | ₩58,930 | ₩56,784 | ₩56,958 | -2.12% | 124.2만 |
|---|
| 2026.05.06 | ₩58,045 | ₩58,527 | ₩57,441 | ₩58,085 | +0.07% | 82만 |
|---|
| 2026.05.05 | ₩56,972 | ₩57,709 | ₩56,489 | ₩57,629 | +1.15% | 82.7만 |
|---|
| 2026.05.04 | ₩56,650 | ₩57,428 | ₩56,489 | ₩56,636 | -0.02% | 87.6만 |
|---|
| 2026.05.01 | ₩56,194 | ₩57,642 | ₩55,858 | ₩57,039 | +1.50% | 94만 |
|---|
| 2026.04.30 | ₩54,343 | ₩56,730 | ₩54,343 | ₩56,261 | +3.53% | 166.9만 |
|---|
| 2026.04.29 | ₩54,410 | ₩54,947 | ₩53,927 | ₩54,236 | -0.32% | 84.3만 |
|---|
| 2026.04.28 | ₩56,113 | ₩56,636 | ₩54,343 | ₩54,812 | -2.32% | 106.2만 |
|---|
| 2026.04.27 | ₩55,832 | ₩56,677 | ₩55,698 | ₩56,019 | +0.34% | 68.4만 |
|---|
| 2026.04.24 | ₩56,194 | ₩56,314 | ₩55,040 | ₩55,993 | -0.36% | 80.9만 |
|---|
| 2026.04.23 | ₩55,376 | ₩56,368 | ₩54,893 | ₩56,167 | +1.43% | 143.3만 |
|---|
| 2026.04.22 | ₩55,322 | ₩55,966 | ₩54,866 | ₩55,014 | -0.56% | 120.5만 |
|---|
| 2026.04.21 | ₩55,376 | ₩55,926 | ₩54,115 | ₩54,370 | -1.82% | 69.8만 |
|---|
| 2026.04.20 | ₩54,276 | ₩55,188 | ₩54,021 | ₩54,558 | +0.52% | 68.4만 |
|---|
| 2026.04.17 | ₩54,155 | ₩54,678 | ₩53,887 | ₩54,504 | +0.64% | 84.2만 |
|---|
| 2026.04.16 | ₩54,128 | ₩54,638 | ₩53,377 | ₩53,739 | -0.72% | 72.9만 |
|---|
| 2026.04.15 | ₩53,042 | ₩54,303 | ₩52,707 | ₩54,209 | +2.20% | 75.8만 |
|---|
| 2026.04.14 | ₩52,278 | ₩53,511 | ₩52,278 | ₩53,176 | +1.72% | 77.4만 |
|---|
| 2026.04.13 | ₩52,076 | ₩52,304 | ₩51,258 | ₩52,157 | +0.15% | 66.8만 |
|---|
| 2026.04.10 | ₩51,848 | ₩52,747 | ₩51,848 | ₩52,197 | +0.67% | 43만 |
|---|
| 2026.04.09 | ₩51,433 | ₩52,331 | ₩51,433 | ₩51,741 | +0.60% | 57.5만 |
|---|
| 2026.04.08 | ₩51,956 | ₩52,050 | ₩51,164 | ₩51,714 | -0.46% | 84.2만 |
|---|
| 2026.04.07 | ₩50,856 | ₩51,218 | ₩50,360 | ₩50,709 | -0.29% | 81.1만 |
|---|
| 2026.04.06 | ₩49,582 | ₩50,548 | ₩49,273 | ₩50,494 | +1.84% | 66.5만 |
|---|
| 2026.04.02 | ₩49,166 | ₩50,521 | ₩48,576 | ₩49,770 | +1.23% | 62.5만 |
|---|
| 2026.04.01 | ₩49,555 | ₩50,494 | ₩49,327 | ₩50,387 | +1.68% | 72.2만 |
|---|
| 2026.03.31 | ₩48,442 | ₩49,622 | ₩48,201 | ₩49,287 | +1.74% | 82.6만 |
|---|
| 2026.03.30 | ₩49,247 | ₩49,247 | ₩47,664 | ₩48,066 | -2.40% | 182.9만 |
|---|
| 2026.03.27 | ₩48,858 | ₩49,113 | ₩48,321 | ₩48,724 | -0.27% | 66.2만 |
|---|
| 2026.03.26 | ₩48,952 | ₩50,038 | ₩48,777 | ₩48,885 | -0.14% | 56.3만 |
|---|
| 2026.03.25 | ₩49,461 | ₩50,078 | ₩49,113 | ₩49,381 | -0.16% | 95.9만 |
|---|
| 2026.03.24 | ₩48,657 | ₩49,609 | ₩48,294 | ₩48,831 | +0.36% | 87.1만 |
|---|
| 2026.03.23 | ₩48,201 | ₩49,367 | ₩47,369 | ₩48,737 | +1.11% | 85.7만 |
|---|
| 2026.03.20 | ₩49,515 | ₩49,542 | ₩47,584 | ₩47,771 | -3.52% | 257.8만 |
|---|
| 2026.03.19 | ₩47,369 | ₩49,689 | ₩47,074 | ₩49,300 | +4.08% | 130.4만 |
|---|
| 2026.03.18 | ₩48,590 | ₩49,408 | ₩48,160 | ₩48,187 | -0.83% | 125.7만 |
|---|
| 2026.03.17 | ₩49,153 | ₩49,381 | ₩48,724 | ₩48,952 | -0.41% | 57.3만 |
|---|
| 2026.03.16 | ₩48,201 | ₩48,831 | ₩47,919 | ₩48,616 | +0.86% | 56.8만 |
|---|
| 2026.03.13 | ₩48,429 | ₩48,938 | ₩47,382 | ₩47,490 | -1.94% | 66.8만 |
|---|
| 2026.03.12 | ₩47,892 | ₩48,469 | ₩47,637 | ₩47,906 | +0.03% | 65.1만 |
|---|
| 2026.03.11 | ₩47,959 | ₩48,777 | ₩47,946 | ₩48,415 | +0.95% | 59.7만 |
|---|
| 2026.03.10 | ₩47,892 | ₩49,126 | ₩47,275 | ₩48,281 | +0.81% | 158.3만 |
|---|
| 2026.03.09 | ₩47,610 | ₩48,268 | ₩46,900 | ₩48,227 | +1.30% | 102.4만 |
|---|
| 2026.03.06 | ₩48,053 | ₩48,362 | ₩47,517 | ₩48,093 | +0.08% | 70.7만 |
|---|
| 2026.03.05 | ₩49,032 | ₩49,622 | ₩48,080 | ₩48,858 | -0.36% | 65.5만 |
|---|
| 2026.03.04 | ₩49,126 | ₩49,917 | ₩48,496 | ₩49,716 | +1.20% | 66.6만 |
|---|
| 2026.03.03 | ₩47,597 | ₩48,898 | ₩47,315 | ₩48,697 | +2.31% | 74.3만 |
|---|
| 2026.03.02 | ₩48,616 | ₩49,381 | ₩48,415 | ₩49,126 | +1.05% | 59.6만 |
|---|
| 2026.02.27 | ₩49,193 | ₩49,300 | ₩48,174 | ₩48,978 | -0.44% | 122.7만 |
|---|
| 2026.02.26 | ₩49,381 | ₩49,783 | ₩48,455 | ₩49,421 | +0.08% | 82.1만 |
|---|
| 2026.02.25 | ₩49,810 | ₩49,810 | ₩48,764 | ₩49,501 | -0.62% | 84.6만 |
|---|
| 2026.02.24 | ₩50,293 | ₩50,990 | ₩49,515 | ₩49,622 | -1.33% | 111.2만 |
|---|
| 2026.02.23 | ₩50,011 | ₩50,709 | ₩49,756 | ₩50,373 | +0.72% | 73.8만 |
|---|
| 2026.02.20 | ₩49,662 | ₩50,306 | ₩49,206 | ₩49,998 | +0.68% | 57.3만 |
|---|
| 2026.02.19 | ₩50,360 | ₩50,507 | ₩49,314 | ₩49,797 | -1.12% | 92만 |
|---|
| 2026.02.18 | ₩52,559 | ₩52,814 | ₩50,655 | ₩50,655 | -3.62% | 134.7만 |
|---|
| 2026.02.17 | ₩53,243 | ₩53,659 | ₩51,929 | ₩52,600 | -1.21% | 201.4만 |
|---|
| 2026.02.13 | ₩52,532 | ₩53,377 | ₩50,963 | ₩53,243 | +1.35% | 404.7만 |
|---|
| 2026.02.12 | ₩50,293 | ₩51,097 | ₩48,013 | ₩48,053 | -4.45% | 140.8만 |
|---|
| 2026.02.11 | ₩49,488 | ₩49,944 | ₩48,241 | ₩49,917 | +0.87% | 108.4만 |
|---|
| 2026.02.10 | ₩49,220 | ₩49,823 | ₩49,045 | ₩49,193 | -0.05% | 79.3만 |
|---|
| 2026.02.09 | ₩48,469 | ₩49,515 | ₩47,785 | ₩49,300 | +1.72% | 108만 |
|---|
| 2026.02.06 | ₩47,651 | ₩48,804 | ₩47,517 | ₩48,455 | +1.69% | 91.5만 |
|---|
| 2026.02.05 | ₩47,785 | ₩48,335 | ₩46,953 | ₩47,141 | -1.35% | 127.2만 |
|---|
| 2026.02.04 | ₩47,691 | ₩48,134 | ₩47,208 | ₩48,080 | +0.82% | 111.3만 |
|---|
| 2026.02.03 | ₩46,229 | ₩47,758 | ₩46,189 | ₩47,275 | +2.26% | 108.9만 |
|---|
| 2026.02.02 | ₩45,867 | ₩46,417 | ₩45,478 | ₩46,189 | +0.70% | 79만 |
|---|
| 2026.01.30 | ₩46,672 | ₩46,672 | ₩45,599 | ₩46,149 | -1.12% | 109.5만 |
|---|
| 2026.01.29 | ₩46,511 | ₩47,154 | ₩45,867 | ₩47,114 | +1.30% | 100.6만 |
|---|
| 2026.01.28 | ₩46,403 | ₩46,859 | ₩46,068 | ₩46,430 | +0.06% | 54.1만 |
|---|
| 2026.01.27 | ₩45,585 | ₩46,484 | ₩45,491 | ₩46,108 | +1.15% | 85.6만 |
|---|
| 2026.01.26 | ₩45,532 | ₩45,773 | ₩45,116 | ₩45,652 | +0.27% | 42.6만 |
|---|
| 2026.01.23 | ₩46,269 | ₩46,269 | ₩45,465 | ₩45,532 | -1.59% | 68.1만 |
|---|
| 2026.01.22 | ₩46,095 | ₩47,074 | ₩46,001 | ₩46,336 | +0.52% | 79.9만 |
|---|
| 2026.01.21 | ₩45,491 | ₩46,082 | ₩45,156 | ₩46,055 | +1.24% | 83.9만 |
|---|
| 2026.01.20 | ₩45,451 | ₩45,974 | ₩44,647 | ₩45,196 | -0.56% | 88.8만 |
|---|
| 2026.01.16 | ₩46,108 | ₩46,551 | ₩45,800 | ₩46,229 | +0.26% | 86.8만 |
|---|
| 2026.01.15 | ₩45,277 | ₩46,444 | ₩44,942 | ₩46,082 | +1.78% | 84.5만 |
|---|
| 2026.01.14 | ₩45,746 | ₩45,840 | ₩45,156 | ₩45,237 | -1.11% | 67.4만 |
|---|
| 2026.01.13 | ₩46,135 | ₩46,444 | ₩45,143 | ₩45,666 | -1.02% | 75.3만 |
|---|
| 2026.01.12 | ₩44,767 | ₩46,296 | ₩44,633 | ₩45,894 | +2.52% | 93.7만 |
|---|
| 2026.01.09 | ₩44,271 | ₩45,009 | ₩44,083 | ₩44,875 | +1.36% | 163.7만 |
|---|
| 2026.01.08 | ₩42,836 | ₩44,392 | ₩41,669 | ₩43,922 | +2.54% | 109.4만 |
|---|
| 2026.01.07 | ₩43,587 | ₩43,936 | ₩42,729 | ₩43,238 | -0.80% | 90.7만 |
|---|
| 2026.01.06 | ₩42,420 | ₩43,668 | ₩42,192 | ₩43,641 | +2.88% | 139.3만 |
|---|
| 2026.01.05 | ₩42,756 | ₩42,916 | ₩41,830 | ₩42,380 | -0.88% | 110만 |
|---|
| 2026.01.02 | ₩42,420 | ₩42,970 | ₩42,259 | ₩42,675 | +0.60% | 84.4만 |
|---|
| 2025.12.31 | ₩42,796 | ₩42,863 | ₩42,112 | ₩42,152 | -1.50% | 81.3만 |
|---|
| 2025.12.30 | ₩43,533 | ₩43,533 | ₩42,742 | ₩42,876 | -1.51% | 77.3만 |
|---|
| 2025.12.29 | ₩43,346 | ₩44,003 | ₩43,292 | ₩43,399 | +0.12% | 66.7만 |
|---|
| 2025.12.26 | ₩44,231 | ₩44,298 | ₩43,735 | ₩44,110 | -0.27% | 62.3만 |
|---|
| 2025.12.24 | ₩44,056 | ₩44,365 | ₩43,654 | ₩44,271 | +0.49% | 38.9만 |
|---|
| 2025.12.23 | ₩44,647 | ₩44,754 | ₩44,097 | ₩44,177 | -1.05% | 80만 |
|---|
| 2025.12.22 | ₩43,855 | ₩44,861 | ₩43,788 | ₩44,579 | +1.65% | 120만 |
|---|
| 2025.12.19 | ₩43,922 | ₩45,223 | ₩43,681 | ₩43,708 | -0.49% | 207.2만 |
|---|
| 2025.12.18 | ₩44,432 | ₩44,700 | ₩43,520 | ₩44,030 | -0.91% | 104.3만 |
|---|
| 2025.12.17 | ₩43,976 | ₩44,445 | ₩43,600 | ₩43,936 | -0.09% | 94.7만 |
|---|
| 2025.12.16 | ₩44,191 | ₩44,486 | ₩43,533 | ₩43,815 | -0.85% | 79.9만 |
|---|
| 2025.12.15 | ₩44,392 | ₩44,392 | ₩43,466 | ₩43,936 | -1.03% | 89.2만 |
|---|
| 2025.12.12 | ₩44,486 | ₩44,767 | ₩43,480 | ₩44,124 | -0.81% | 91.7만 |
|---|
| 2025.12.11 | ₩44,271 | ₩44,700 | ₩44,137 | ₩44,378 | +0.24% | 135만 |
|---|
| 2025.12.10 | ₩43,721 | ₩44,405 | ₩43,507 | ₩44,124 | +0.92% | 106.5만 |
|---|
| 2025.12.09 | ₩44,231 | ₩45,103 | ₩43,976 | ₩43,976 | -0.58% | 71.3만 |
|---|
| 2025.12.08 | ₩44,955 | ₩45,049 | ₩44,311 | ₩44,459 | -1.10% | 107.1만 |
|---|
| 2025.12.05 | ₩45,183 | ₩45,612 | ₩44,740 | ₩44,821 | -0.80% | 97만 |
|---|
| 2025.12.04 | ₩44,727 | ₩45,223 | ₩44,593 | ₩45,035 | +0.69% | 72.1만 |
|---|
| 2025.12.03 | ₩44,901 | ₩44,982 | ₩44,445 | ₩44,700 | -0.45% | 122.4만 |
|---|
| 2025.12.02 | ₩45,867 | ₩45,934 | ₩44,647 | ₩44,647 | -2.66% | 112.1만 |
|---|
| 2025.12.01 | ₩45,666 | ₩45,719 | ₩44,901 | ₩45,706 | +0.09% | 114.5만 |
|---|
| 2025.11.28 | ₩45,733 | ₩46,323 | ₩45,505 | ₩46,082 | +0.76% | 49만 |
|---|
| 2025.11.26 | ₩45,076 | ₩46,256 | ₩45,009 | ₩45,478 | +0.89% | 144.3만 |
|---|
| 2025.11.25 | ₩43,855 | ₩45,223 | ₩43,493 | ₩45,009 | +2.63% | 103.6만 |
|---|
| 2025.11.24 | ₩43,614 | ₩43,654 | ₩42,890 | ₩43,319 | -0.68% | 119만 |
|---|
| 2025.11.21 | ₩43,641 | ₩44,070 | ₩42,930 | ₩43,560 | -0.18% | 110.3만 |
|---|
| 2025.11.20 | ₩44,687 | ₩45,170 | ₩43,212 | ₩43,292 | -3.12% | 116.7만 |
|---|
| 2025.11.19 | ₩44,821 | ₩45,076 | ₩44,056 | ₩44,392 | -0.96% | 85.2만 |
|---|
| 2025.11.18 | ₩44,258 | ₩45,746 | ₩44,150 | ₩44,901 | +1.45% | 126만 |
|---|
| 2025.11.17 | ₩44,928 | ₩45,357 | ₩44,258 | ₩44,258 | -1.49% | 122.9만 |
|---|
| 2025.11.14 | ₩43,641 | ₩45,183 | ₩43,319 | ₩45,129 | +3.41% | 140.3만 |
|---|
| 2025.11.13 | ₩45,331 | ₩45,773 | ₩43,949 | ₩44,231 | -2.43% | 165.1만 |
|---|
| 2025.11.12 | ₩45,559 | ₩45,974 | ₩44,875 | ₩45,505 | -0.12% | 135.1만 |
|---|
| 2025.11.11 | ₩45,451 | ₩45,787 | ₩44,660 | ₩45,599 | +0.32% | 151.6만 |
|---|
| 2025.11.10 | ₩43,587 | ₩45,813 | ₩42,916 | ₩45,317 | +3.97% | 296.1만 |
|---|
| 2025.11.07 | ₩40,985 | ₩43,305 | ₩39,899 | ₩42,957 | +4.81% | 240.7만 |
|---|
| 2025.11.06 | ₩38,772 | ₩39,309 | ₩38,222 | ₩38,290 | -1.25% | 183.1만 |
|---|
| 2025.11.05 | ₩38,424 | ₩39,818 | ₩38,276 | ₩38,813 | +1.01% | 162.3만 |
|---|
| 2025.11.04 | ₩37,512 | ₩38,330 | ₩36,975 | ₩38,196 | +1.82% | 171.3만 |
|---|
| 2025.11.03 | ₩37,083 | ₩37,847 | ₩36,586 | ₩37,726 | +1.74% | 125.7만 |
|---|
| 2025.10.31 | ₩36,720 | ₩37,337 | ₩36,640 | ₩37,163 | +1.21% | 81.2만 |
|---|
| 2025.10.30 | ₩37,351 | ₩37,646 | ₩36,747 | ₩37,190 | -0.43% | 109만 |
|---|
| 2025.10.29 | ₩38,772 | ₩39,027 | ₩37,512 | ₩37,726 | -2.70% | 90.8만 |
|---|
| 2025.10.28 | ₩38,383 | ₩38,920 | ₩38,021 | ₩38,866 | +1.26% | 66만 |
|---|
| 2025.10.27 | ₩38,893 | ₩39,041 | ₩38,182 | ₩38,531 | -0.93% | 64.8만 |
|---|
| 2025.10.24 | ₩38,222 | ₩39,000 | ₩38,129 | ₩38,786 | +1.47% | 85.2만 |
|---|
| 2025.10.23 | ₩37,780 | ₩38,115 | ₩37,337 | ₩37,780 | 0.00% | 98.8만 |
|---|
| 2025.10.22 | ₩37,887 | ₩38,142 | ₩37,176 | ₩37,874 | -0.04% | 180.3만 |
|---|
| 2025.10.21 | ₩39,242 | ₩39,362 | ₩38,129 | ₩38,142 | -2.80% | 75.6만 |
|---|
| 2025.10.20 | ₩38,947 | ₩39,456 | ₩38,813 | ₩39,282 | +0.86% | 113.8만 |
|---|
| 2025.10.17 | ₩40,020 | ₩40,207 | ₩38,531 | ₩38,652 | -3.42% | 167만 |
|---|
| 2025.10.16 | ₩41,280 | ₩41,455 | ₩40,221 | ₩40,248 | -2.50% | 155.8만 |
|---|
| 2025.10.15 | ₩40,248 | ₩41,656 | ₩40,248 | ₩40,958 | +1.77% | 148.4만 |
|---|
| 2025.10.14 | ₩39,389 | ₩40,207 | ₩39,175 | ₩40,033 | +1.63% | 121.4만 |
|---|
| 2025.10.13 | ₩39,658 | ₩40,328 | ₩39,564 | ₩39,886 | +0.57% | 105.3만 |
|---|
| 2025.10.10 | ₩41,522 | ₩41,562 | ₩39,550 | ₩39,550 | -4.75% | 119.5만 |
|---|