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 | ₩48,931 | ₩49,119 | ₩48,582 | ₩48,944 | +0.03% | 63.6만 |
| 2026.10.08 | ₩48,166 | ₩49,132 | ₩47,912 | ₩48,757 | +1.23% | 124.6만 |
| 2026.10.07 | ₩48,824 | ₩49,038 | ₩48,113 | ₩48,757 | -0.14% | 96.4만 |
| 2026.10.06 | ₩48,247 | ₩49,119 | ₩48,247 | ₩49,052 | +1.67% | 124.4만 |
| 2026.10.05 | ₩48,502 | ₩49,105 | ₩47,590 | ₩48,703 | +0.41% | 134.5만 |
| 2026.10.02 | ₩48,381 | ₩49,280 | ₩48,287 | ₩48,649 | +0.55% | 93.6만 |
| 2026.10.01 | ₩47,764 | ₩48,488 | ₩47,523 | ₩48,327 | +1.18% | 145.2만 |
| 2026.09.30 | ₩47,871 | ₩48,327 | ₩47,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,046 |
| +0.36% |
| 95.5만 |
| 2026.09.29 | ₩48,703 | ₩48,904 | ₩47,442 | ₩47,697 | -2.07% | 102.9만 |
|---|
| 2026.09.28 | ₩48,569 | ₩48,985 | ₩47,885 | ₩48,622 | +0.11% | 73만 |
|---|
| 2026.09.25 | ₩48,810 | ₩49,360 | ₩48,260 | ₩48,877 | +0.14% | 230만 |
|---|
| 2026.09.24 | ₩48,180 | ₩48,716 | ₩47,831 | ₩48,502 | +0.67% | 145.1만 |
|---|
| 2026.09.23 | ₩49,360 | ₩49,561 | ₩48,529 | ₩48,569 | -1.60% | 91.5만 |
|---|
| 2026.09.22 | ₩50,138 | ₩50,473 | ₩49,830 | ₩49,910 | -0.45% | 65.3만 |
|---|
| 2026.09.21 | ₩49,816 | ₩50,004 | ₩49,307 | ₩49,669 | -0.30% | 59만 |
|---|
| 2026.09.18 | ₩49,669 | ₩49,830 | ₩48,502 | ₩49,266 | -0.81% | 231.5만 |
|---|
| 2026.09.17 | ₩49,092 | ₩50,219 | ₩48,810 | ₩49,870 | +1.58% | 91.3만 |
|---|
| 2026.09.16 | ₩49,199 | ₩49,588 | ₩48,274 | ₩48,824 | -0.76% | 82.8만 |
|---|
| 2026.09.15 | ₩49,481 | ₩49,602 | ₩48,716 | ₩48,864 | -1.25% | 84.4만 |
|---|
| 2026.09.14 | ₩49,950 | ₩50,219 | ₩49,213 | ₩49,414 | -1.07% | 84.3만 |
|---|
| 2026.09.11 | ₩50,916 | ₩50,916 | ₩49,776 | ₩50,125 | -1.55% | 66.9만 |
|---|
| 2026.09.10 | ₩51,251 | ₩51,305 | ₩50,138 | ₩50,447 | -1.57% | 87.3만 |
|---|
| 2026.09.09 | ₩53,129 | ₩53,545 | ₩51,037 | ₩51,506 | -3.05% | 103.6만 |
|---|
| 2026.09.08 | ₩51,198 | ₩52,915 | ₩50,970 | ₩52,807 | +3.14% | 85.1만 |
|---|
| 2026.09.04 | ₩50,997 | ₩52,070 | ₩50,487 | ₩51,426 | +0.84% | 190.5만 |
|---|
| 2026.09.03 | ₩53,840 | ₩54,323 | ₩52,821 | ₩53,438 | -0.75% | 56.9만 |
|---|
| 2026.09.02 | ₩53,102 | ₩53,947 | ₩52,620 | ₩53,424 | +0.61% | 103.3만 |
|---|
| 2026.09.01 | ₩52,727 | ₩53,170 | ₩52,231 | ₩53,009 | +0.53% | 472.7만 |
|---|
| 2026.08.31 | ₩53,317 | ₩53,317 | ₩52,579 | ₩53,049 | -0.50% | 64.1만 |
|---|
| 2026.08.28 | ₩53,760 | ₩54,404 | ₩53,652 | ₩53,652 | -0.20% | 55.2만 |
|---|
| 2026.08.27 | ₩53,679 | ₩54,108 | ₩53,344 | ₩54,015 | +0.62% | 61만 |
|---|
| 2026.08.26 | ₩52,995 | ₩53,760 | ₩52,807 | ₩53,733 | +1.39% | 50.9만 |
|---|
| 2026.08.25 | ₩53,022 | ₩53,706 | ₩52,271 | ₩53,170 | +0.28% | 109.8만 |
|---|
| 2026.08.24 | ₩52,901 | ₩53,371 | ₩51,989 | ₩52,942 | +0.08% | 101만 |
|---|
| 2026.08.21 | ₩54,860 | ₩54,980 | ₩52,861 | ₩52,955 | -3.47% | 108.9만 |
|---|
| 2026.08.20 | ₩55,557 | ₩55,892 | ₩54,377 | ₩54,484 | -1.93% | 93.5만 |
|---|
| 2026.08.19 | ₩56,000 | ₩56,764 | ₩55,705 | ₩56,174 | +0.31% | 75.3만 |
|---|
| 2026.08.18 | ₩56,590 | ₩56,684 | ₩55,289 | ₩55,477 | -1.97% | 87.1만 |
|---|
| 2026.08.17 | ₩56,375 | ₩57,059 | ₩56,040 | ₩56,509 | +0.24% | 102.9만 |
|---|
| 2026.08.14 | ₩56,751 | ₩57,743 | ₩56,416 | ₩56,496 | -0.45% | 53.1만 |
|---|
| 2026.08.13 | ₩56,094 | ₩56,831 | ₩55,731 | ₩56,804 | +1.27% | 83.8만 |
|---|
| 2026.08.12 | ₩55,624 | ₩56,255 | ₩55,262 | ₩56,107 | +0.87% | 89.5만 |
|---|
| 2026.08.11 | ₩54,900 | ₩55,892 | ₩54,900 | ₩55,101 | +0.37% | 126.8만 |
|---|
| 2026.08.10 | ₩54,752 | ₩54,752 | ₩52,861 | ₩54,417 | -0.61% | 98.5만 |
|---|
| 2026.08.07 | ₩53,357 | ₩55,503 | ₩53,344 | ₩54,564 | +2.26% | 185.3만 |
|---|
| 2026.08.06 | ₩51,265 | ₩52,150 | ₩51,117 | ₩51,292 | +0.05% | 110.5만 |
|---|
| 2026.08.05 | ₩51,667 | ₩51,667 | ₩50,983 | ₩51,198 | -0.91% | 79.1만 |
|---|
| 2026.08.04 | ₩52,137 | ₩52,901 | ₩51,842 | ₩52,177 | +0.08% | 97.8만 |
|---|
| 2026.08.03 | ₩50,849 | ₩51,868 | ₩50,661 | ₩51,748 | +1.77% | 75.2만 |
|---|
| 2026.07.31 | ₩51,560 | ₩51,560 | ₩50,044 | ₩50,795 | -1.48% | 90만 |
|---|
| 2026.07.30 | ₩51,198 | ₩52,016 | ₩50,836 | ₩50,916 | -0.55% | 82.6만 |
|---|
| 2026.07.29 | ₩52,284 | ₩52,311 | ₩50,232 | ₩50,500 | -3.41% | 93.6만 |
|---|
| 2026.07.28 | ₩51,265 | ₩52,298 | ₩50,862 | ₩51,989 | +1.41% | 110.1만 |
|---|
| 2026.07.27 | ₩51,600 | ₩51,748 | ₩50,433 | ₩51,533 | -0.13% | 68.6만 |
|---|
| 2026.07.24 | ₩51,842 | ₩51,842 | ₩51,023 | ₩51,466 | -0.72% | 70만 |
|---|
| 2026.07.23 | ₩50,433 | ₩51,600 | ₩50,299 | ₩51,439 | +1.99% | 88.3만 |
|---|
| 2026.07.22 | ₩51,573 | ₩52,110 | ₩50,849 | ₩50,849 | -1.40% | 98.9만 |
|---|
| 2026.07.21 | ₩51,265 | ₩51,936 | ₩50,393 | ₩51,520 | +0.50% | 80.4만 |
|---|
| 2026.07.20 | ₩51,775 | ₩52,056 | ₩50,487 | ₩50,728 | -2.02% | 86.9만 |
|---|
| 2026.07.17 | ₩51,238 | ₩51,962 | ₩50,702 | ₩51,533 | +0.58% | 67.6만 |
|---|
| 2026.07.16 | ₩51,466 | ₩52,727 | ₩51,305 | ₩52,150 | +1.33% | 65.6만 |
|---|
| 2026.07.15 | ₩52,016 | ₩52,526 | ₩51,399 | ₩51,506 | -0.98% | 73.4만 |
|---|
| 2026.07.14 | ₩51,386 | ₩52,043 | ₩50,956 | ₩51,587 | +0.39% | 99.8만 |
|---|
| 2026.07.13 | ₩50,809 | ₩51,466 | ₩50,487 | ₩50,836 | +0.05% | 55만 |
|---|
| 2026.07.10 | ₩50,608 | ₩51,104 | ₩50,272 | ₩50,728 | +0.24% | 66.6만 |
|---|
| 2026.07.09 | ₩50,380 | ₩51,292 | ₩50,058 | ₩50,058 | -0.64% | 112.1만 |
|---|
| 2026.07.08 | ₩50,165 | ₩50,903 | ₩49,789 | ₩50,165 | 0.00% | 73.1만 |
|---|
| 2026.07.07 | ₩51,332 | ₩51,560 | ₩50,500 | ₩50,500 | -1.62% | 63.7만 |
|---|
| 2026.07.06 | ₩51,399 | ₩52,271 | ₩51,265 | ₩51,345 | -0.10% | 62.5만 |
|---|
| 2026.07.02 | ₩51,882 | ₩52,137 | ₩50,152 | ₩51,319 | -1.09% | 72.2만 |
|---|
| 2026.07.01 | ₩52,298 | ₩53,330 | ₩51,801 | ₩51,815 | -0.92% | 73.2만 |
|---|
| 2026.06.30 | ₩52,432 | ₩53,196 | ₩52,137 | ₩52,378 | -0.10% | 71만 |
|---|
| 2026.06.29 | ₩52,043 | ₩53,035 | ₩50,702 | ₩52,244 | +0.39% | 154.4만 |
|---|
| 2026.06.26 | ₩52,418 | ₩53,277 | ₩52,056 | ₩53,089 | +1.28% | 305.6만 |
|---|
| 2026.06.25 | ₩52,888 | ₩52,888 | ₩51,909 | ₩52,553 | -0.63% | 61.3만 |
|---|
| 2026.06.24 | ₩52,754 | ₩53,559 | ₩52,338 | ₩52,445 | -0.58% | 99.5만 |
|---|
| 2026.06.23 | ₩51,895 | ₩52,901 | ₩51,895 | ₩52,512 | +1.19% | 59만 |
|---|
| 2026.06.22 | ₩52,365 | ₩53,250 | ₩52,311 | ₩52,633 | +0.51% | 73.9만 |
|---|
| 2026.06.18 | ₩51,399 | ₩52,405 | ₩50,983 | ₩52,392 | +1.93% | 190.3만 |
|---|
| 2026.06.17 | ₩52,499 | ₩52,781 | ₩50,782 | ₩50,956 | -2.94% | 93.3만 |
|---|
| 2026.06.16 | ₩51,319 | ₩52,378 | ₩51,319 | ₩52,311 | +1.93% | 115.1만 |
|---|
| 2026.06.15 | ₩51,976 | ₩52,311 | ₩50,715 | ₩51,278 | -1.34% | 104.5만 |
|---|
| 2026.06.12 | ₩50,541 | ₩51,909 | ₩50,487 | ₩51,359 | +1.62% | 75.9만 |
|---|
| 2026.06.11 | ₩49,508 | ₩50,098 | ₩48,770 | ₩50,071 | +1.14% | 149.3만 |
|---|
| 2026.06.10 | ₩49,226 | ₩49,709 | ₩48,622 | ₩48,783 | -0.90% | 146.8만 |
|---|
| 2026.06.09 | ₩50,822 | ₩50,930 | ₩49,333 | ₩49,360 | -2.88% | 170.5만 |
|---|
| 2026.06.08 | ₩52,526 | ₩53,022 | ₩50,111 | ₩50,111 | -4.60% | 244.5만 |
|---|
| 2026.06.05 | ₩53,652 | ₩53,666 | ₩51,493 | ₩51,868 | -3.33% | 129.9만 |
|---|
| 2026.06.04 | ₩54,082 | ₩54,632 | ₩53,652 | ₩53,974 | -0.20% | 77.8만 |
|---|
| 2026.06.03 | ₩54,122 | ₩54,605 | ₩53,652 | ₩53,827 | -0.55% | 88.9만 |
|---|
| 2026.06.02 | ₩53,746 | ₩55,463 | ₩53,746 | ₩54,524 | +1.45% | 78.2만 |
|---|
| 2026.06.01 | ₩54,323 | ₩54,685 | ₩53,733 | ₩53,921 | -0.74% | 102.8만 |
|---|
| 2026.05.29 | ₩55,436 | ₩55,691 | ₩54,404 | ₩54,994 | -0.80% | 108.5만 |
|---|
| 2026.05.28 | ₩55,651 | ₩56,134 | ₩55,208 | ₩55,423 | -0.41% | 103.2만 |
|---|
| 2026.05.27 | ₩55,785 | ₩56,483 | ₩55,356 | ₩55,933 | +0.26% | 74.1만 |
|---|
| 2026.05.26 | ₩54,940 | ₩55,436 | ₩54,511 | ₩55,275 | +0.61% | 75.9만 |
|---|
| 2026.05.22 | ₩54,605 | ₩55,678 | ₩54,256 | ₩54,471 | -0.25% | 108.2만 |
|---|
| 2026.05.21 | ₩53,746 | ₩54,725 | ₩53,290 | ₩54,538 | +1.47% | 85.6만 |
|---|
| 2026.05.20 | ₩53,840 | ₩54,417 | ₩53,532 | ₩53,934 | +0.17% | 116.4만 |
|---|
| 2026.05.19 | ₩54,471 | ₩54,484 | ₩52,673 | ₩53,263 | -2.22% | 89만 |
|---|
| 2026.05.18 | ₩55,316 | ₩55,329 | ₩54,149 | ₩54,685 | -1.14% | 96.2만 |
|---|
| 2026.05.15 | ₩54,793 | ₩55,557 | ₩53,934 | ₩55,249 | +0.83% | 116.1만 |
|---|
| 2026.05.14 | ₩55,101 | ₩55,651 | ₩54,457 | ₩55,517 | +0.75% | 106.8만 |
|---|
| 2026.05.13 | ₩55,222 | ₩55,624 | ₩54,471 | ₩54,511 | -1.29% | 105.7만 |
|---|
| 2026.05.12 | ₩54,766 | ₩55,450 | ₩53,679 | ₩54,953 | +0.34% | 125만 |
|---|
| 2026.05.11 | ₩55,570 | ₩56,563 | ₩54,699 | ₩54,967 | -1.09% | 143.9만 |
|---|
| 2026.05.08 | ₩58,213 | ₩59,192 | ₩54,591 | ₩55,061 | -5.41% | 179.2만 |
|---|
| 2026.05.07 | ₩58,199 | ₩58,937 | ₩56,791 | ₩56,965 | -2.12% | 124.2만 |
|---|
| 2026.05.06 | ₩58,052 | ₩58,535 | ₩57,448 | ₩58,092 | +0.07% | 82만 |
|---|
| 2026.05.05 | ₩56,979 | ₩57,717 | ₩56,496 | ₩57,636 | +1.15% | 82.7만 |
|---|
| 2026.05.04 | ₩56,657 | ₩57,435 | ₩56,496 | ₩56,644 | -0.02% | 87.6만 |
|---|
| 2026.05.01 | ₩56,201 | ₩57,650 | ₩55,866 | ₩57,046 | +1.50% | 94만 |
|---|
| 2026.04.30 | ₩54,350 | ₩56,737 | ₩54,350 | ₩56,268 | +3.53% | 166.9만 |
|---|
| 2026.04.29 | ₩54,417 | ₩54,953 | ₩53,934 | ₩54,243 | -0.32% | 84.3만 |
|---|
| 2026.04.28 | ₩56,120 | ₩56,644 | ₩54,350 | ₩54,819 | -2.32% | 106.2만 |
|---|
| 2026.04.27 | ₩55,839 | ₩56,684 | ₩55,705 | ₩56,027 | +0.34% | 68.4만 |
|---|
| 2026.04.24 | ₩56,201 | ₩56,322 | ₩55,047 | ₩56,000 | -0.36% | 80.9만 |
|---|
| 2026.04.23 | ₩55,383 | ₩56,375 | ₩54,900 | ₩56,174 | +1.43% | 143.3만 |
|---|
| 2026.04.22 | ₩55,329 | ₩55,973 | ₩54,873 | ₩55,021 | -0.56% | 120.5만 |
|---|
| 2026.04.21 | ₩55,383 | ₩55,933 | ₩54,122 | ₩54,377 | -1.82% | 69.8만 |
|---|
| 2026.04.20 | ₩54,283 | ₩55,195 | ₩54,028 | ₩54,564 | +0.52% | 68.4만 |
|---|
| 2026.04.17 | ₩54,162 | ₩54,685 | ₩53,894 | ₩54,511 | +0.64% | 84.2만 |
|---|
| 2026.04.16 | ₩54,135 | ₩54,645 | ₩53,384 | ₩53,746 | -0.72% | 72.9만 |
|---|
| 2026.04.15 | ₩53,049 | ₩54,310 | ₩52,713 | ₩54,216 | +2.20% | 75.8만 |
|---|
| 2026.04.14 | ₩52,284 | ₩53,518 | ₩52,284 | ₩53,183 | +1.72% | 77.4만 |
|---|
| 2026.04.13 | ₩52,083 | ₩52,311 | ₩51,265 | ₩52,164 | +0.15% | 66.8만 |
|---|
| 2026.04.10 | ₩51,855 | ₩52,754 | ₩51,855 | ₩52,204 | +0.67% | 43만 |
|---|
| 2026.04.09 | ₩51,439 | ₩52,338 | ₩51,439 | ₩51,748 | +0.60% | 57.5만 |
|---|
| 2026.04.08 | ₩51,962 | ₩52,056 | ₩51,171 | ₩51,721 | -0.46% | 84.2만 |
|---|
| 2026.04.07 | ₩50,862 | ₩51,225 | ₩50,366 | ₩50,715 | -0.29% | 81.1만 |
|---|
| 2026.04.06 | ₩49,588 | ₩50,554 | ₩49,280 | ₩50,500 | +1.84% | 66.5만 |
|---|
| 2026.04.02 | ₩49,172 | ₩50,527 | ₩48,582 | ₩49,776 | +1.23% | 62.5만 |
|---|
| 2026.04.01 | ₩49,561 | ₩50,500 | ₩49,333 | ₩50,393 | +1.68% | 72.2만 |
|---|
| 2026.03.31 | ₩48,448 | ₩49,628 | ₩48,207 | ₩49,293 | +1.74% | 82.6만 |
|---|
| 2026.03.30 | ₩49,253 | ₩49,253 | ₩47,670 | ₩48,073 | -2.40% | 182.9만 |
|---|
| 2026.03.27 | ₩48,864 | ₩49,119 | ₩48,327 | ₩48,730 | -0.27% | 66.2만 |
|---|
| 2026.03.26 | ₩48,958 | ₩50,044 | ₩48,783 | ₩48,891 | -0.14% | 56.3만 |
|---|
| 2026.03.25 | ₩49,468 | ₩50,085 | ₩49,119 | ₩49,387 | -0.16% | 95.9만 |
|---|
| 2026.03.24 | ₩48,663 | ₩49,615 | ₩48,301 | ₩48,837 | +0.36% | 87.1만 |
|---|
| 2026.03.23 | ₩48,207 | ₩49,374 | ₩47,375 | ₩48,743 | +1.11% | 85.7만 |
|---|
| 2026.03.20 | ₩49,521 | ₩49,548 | ₩47,590 | ₩47,777 | -3.52% | 257.8만 |
|---|
| 2026.03.19 | ₩47,375 | ₩49,696 | ₩47,080 | ₩49,307 | +4.08% | 130.4만 |
|---|
| 2026.03.18 | ₩48,596 | ₩49,414 | ₩48,166 | ₩48,193 | -0.83% | 125.7만 |
|---|
| 2026.03.17 | ₩49,159 | ₩49,387 | ₩48,730 | ₩48,958 | -0.41% | 57.3만 |
|---|
| 2026.03.16 | ₩48,207 | ₩48,837 | ₩47,925 | ₩48,622 | +0.86% | 56.8만 |
|---|
| 2026.03.13 | ₩48,435 | ₩48,944 | ₩47,388 | ₩47,496 | -1.94% | 66.8만 |
|---|
| 2026.03.12 | ₩47,898 | ₩48,475 | ₩47,643 | ₩47,912 | +0.03% | 65.1만 |
|---|
| 2026.03.11 | ₩47,965 | ₩48,783 | ₩47,952 | ₩48,421 | +0.95% | 59.7만 |
|---|
| 2026.03.10 | ₩47,898 | ₩49,132 | ₩47,281 | ₩48,287 | +0.81% | 158.3만 |
|---|
| 2026.03.09 | ₩47,617 | ₩48,274 | ₩46,906 | ₩48,234 | +1.30% | 102.4만 |
|---|
| 2026.03.06 | ₩48,059 | ₩48,368 | ₩47,523 | ₩48,099 | +0.08% | 70.7만 |
|---|
| 2026.03.05 | ₩49,038 | ₩49,628 | ₩48,086 | ₩48,864 | -0.36% | 65.5만 |
|---|
| 2026.03.04 | ₩49,132 | ₩49,924 | ₩48,502 | ₩49,722 | +1.20% | 66.6만 |
|---|
| 2026.03.03 | ₩47,603 | ₩48,904 | ₩47,321 | ₩48,703 | +2.31% | 74.3만 |
|---|
| 2026.03.02 | ₩48,622 | ₩49,387 | ₩48,421 | ₩49,132 | +1.05% | 59.6만 |
|---|
| 2026.02.27 | ₩49,199 | ₩49,307 | ₩48,180 | ₩48,985 | -0.44% | 122.7만 |
|---|
| 2026.02.26 | ₩49,387 | ₩49,789 | ₩48,462 | ₩49,427 | +0.08% | 82.1만 |
|---|
| 2026.02.25 | ₩49,816 | ₩49,816 | ₩48,770 | ₩49,508 | -0.62% | 84.6만 |
|---|
| 2026.02.24 | ₩50,299 | ₩50,997 | ₩49,521 | ₩49,628 | -1.33% | 111.2만 |
|---|
| 2026.02.23 | ₩50,017 | ₩50,715 | ₩49,763 | ₩50,380 | +0.72% | 73.8만 |
|---|
| 2026.02.20 | ₩49,669 | ₩50,313 | ₩49,213 | ₩50,004 | +0.68% | 57.3만 |
|---|
| 2026.02.19 | ₩50,366 | ₩50,514 | ₩49,320 | ₩49,803 | -1.12% | 92만 |
|---|
| 2026.02.18 | ₩52,566 | ₩52,821 | ₩50,661 | ₩50,661 | -3.62% | 134.7만 |
|---|
| 2026.02.17 | ₩53,250 | ₩53,666 | ₩51,936 | ₩52,606 | -1.21% | 201.4만 |
|---|
| 2026.02.13 | ₩52,539 | ₩53,384 | ₩50,970 | ₩53,250 | +1.35% | 404.7만 |
|---|
| 2026.02.12 | ₩50,299 | ₩51,104 | ₩48,019 | ₩48,059 | -4.45% | 140.8만 |
|---|
| 2026.02.11 | ₩49,494 | ₩49,950 | ₩48,247 | ₩49,924 | +0.87% | 108.4만 |
|---|
| 2026.02.10 | ₩49,226 | ₩49,830 | ₩49,052 | ₩49,199 | -0.05% | 79.3만 |
|---|
| 2026.02.09 | ₩48,475 | ₩49,521 | ₩47,791 | ₩49,307 | +1.72% | 108만 |
|---|
| 2026.02.06 | ₩47,657 | ₩48,810 | ₩47,523 | ₩48,462 | +1.69% | 91.5만 |
|---|
| 2026.02.05 | ₩47,791 | ₩48,341 | ₩46,959 | ₩47,147 | -1.35% | 127.2만 |
|---|
| 2026.02.04 | ₩47,697 | ₩48,140 | ₩47,214 | ₩48,086 | +0.82% | 111.3만 |
|---|
| 2026.02.03 | ₩46,235 | ₩47,764 | ₩46,195 | ₩47,281 | +2.26% | 108.9만 |
|---|
| 2026.02.02 | ₩45,873 | ₩46,423 | ₩45,484 | ₩46,195 | +0.70% | 79만 |
|---|
| 2026.01.30 | ₩46,678 | ₩46,678 | ₩45,605 | ₩46,154 | -1.12% | 109.5만 |
|---|
| 2026.01.29 | ₩46,517 | ₩47,160 | ₩45,873 | ₩47,120 | +1.30% | 100.6만 |
|---|
| 2026.01.28 | ₩46,409 | ₩46,865 | ₩46,074 | ₩46,436 | +0.06% | 54.1만 |
|---|
| 2026.01.27 | ₩45,591 | ₩46,490 | ₩45,497 | ₩46,114 | +1.15% | 85.6만 |
|---|
| 2026.01.26 | ₩45,537 | ₩45,779 | ₩45,122 | ₩45,658 | +0.27% | 42.6만 |
|---|
| 2026.01.23 | ₩46,275 | ₩46,275 | ₩45,470 | ₩45,537 | -1.59% | 68.1만 |
|---|
| 2026.01.22 | ₩46,101 | ₩47,080 | ₩46,007 | ₩46,342 | +0.52% | 79.9만 |
|---|
| 2026.01.21 | ₩45,497 | ₩46,087 | ₩45,162 | ₩46,061 | +1.24% | 83.9만 |
|---|
| 2026.01.20 | ₩45,457 | ₩45,980 | ₩44,652 | ₩45,202 | -0.56% | 88.8만 |
|---|
| 2026.01.16 | ₩46,114 | ₩46,557 | ₩45,806 | ₩46,235 | +0.26% | 86.8만 |
|---|
| 2026.01.15 | ₩45,283 | ₩46,450 | ₩44,947 | ₩46,087 | +1.78% | 84.5만 |
|---|
| 2026.01.14 | ₩45,752 | ₩45,846 | ₩45,162 | ₩45,242 | -1.11% | 67.4만 |
|---|
| 2026.01.13 | ₩46,141 | ₩46,450 | ₩45,148 | ₩45,672 | -1.02% | 75.3만 |
|---|
| 2026.01.12 | ₩44,773 | ₩46,302 | ₩44,639 | ₩45,900 | +2.52% | 93.7만 |
|---|
| 2026.01.09 | ₩44,277 | ₩45,014 | ₩44,089 | ₩44,880 | +1.36% | 163.7만 |
|---|
| 2026.01.08 | ₩42,841 | ₩44,397 | ₩41,675 | ₩43,928 | +2.54% | 109.4만 |
|---|
| 2026.01.07 | ₩43,593 | ₩43,941 | ₩42,734 | ₩43,244 | -0.80% | 90.7만 |
|---|
| 2026.01.06 | ₩42,426 | ₩43,673 | ₩42,198 | ₩43,646 | +2.88% | 139.3만 |
|---|
| 2026.01.05 | ₩42,761 | ₩42,922 | ₩41,835 | ₩42,385 | -0.88% | 110만 |
|---|
| 2026.01.02 | ₩42,426 | ₩42,976 | ₩42,265 | ₩42,680 | +0.60% | 84.4만 |
|---|
| 2025.12.31 | ₩42,801 | ₩42,868 | ₩42,117 | ₩42,157 | -1.50% | 81.3만 |
|---|
| 2025.12.30 | ₩43,539 | ₩43,539 | ₩42,748 | ₩42,882 | -1.51% | 77.3만 |
|---|
| 2025.12.29 | ₩43,351 | ₩44,008 | ₩43,297 | ₩43,405 | +0.12% | 66.7만 |
|---|
| 2025.12.26 | ₩44,236 | ₩44,303 | ₩43,740 | ₩44,116 | -0.27% | 62.3만 |
|---|
| 2025.12.24 | ₩44,062 | ₩44,371 | ₩43,660 | ₩44,277 | +0.49% | 38.9만 |
|---|
| 2025.12.23 | ₩44,652 | ₩44,760 | ₩44,102 | ₩44,183 | -1.05% | 80만 |
|---|
| 2025.12.22 | ₩43,861 | ₩44,867 | ₩43,794 | ₩44,585 | +1.65% | 120만 |
|---|
| 2025.12.19 | ₩43,928 | ₩45,229 | ₩43,686 | ₩43,713 | -0.49% | 207.2만 |
|---|
| 2025.12.18 | ₩44,438 | ₩44,706 | ₩43,526 | ₩44,035 | -0.91% | 104.3만 |
|---|
| 2025.12.17 | ₩43,982 | ₩44,451 | ₩43,606 | ₩43,941 | -0.09% | 94.7만 |
|---|
| 2025.12.16 | ₩44,196 | ₩44,491 | ₩43,539 | ₩43,821 | -0.85% | 79.9만 |
|---|
| 2025.12.15 | ₩44,397 | ₩44,397 | ₩43,472 | ₩43,941 | -1.03% | 89.2만 |
|---|
| 2025.12.12 | ₩44,491 | ₩44,773 | ₩43,485 | ₩44,129 | -0.81% | 91.7만 |
|---|
| 2025.12.11 | ₩44,277 | ₩44,706 | ₩44,143 | ₩44,384 | +0.24% | 135만 |
|---|
| 2025.12.10 | ₩43,727 | ₩44,411 | ₩43,512 | ₩44,129 | +0.92% | 106.5만 |
|---|
| 2025.12.09 | ₩44,236 | ₩45,108 | ₩43,982 | ₩43,982 | -0.58% | 71.3만 |
|---|
| 2025.12.08 | ₩44,961 | ₩45,055 | ₩44,317 | ₩44,464 | -1.10% | 107.1만 |
|---|
| 2025.12.05 | ₩45,189 | ₩45,618 | ₩44,746 | ₩44,827 | -0.80% | 97만 |
|---|
| 2025.12.04 | ₩44,733 | ₩45,229 | ₩44,599 | ₩45,041 | +0.69% | 72.1만 |
|---|
| 2025.12.03 | ₩44,907 | ₩44,988 | ₩44,451 | ₩44,706 | -0.45% | 122.4만 |
|---|
| 2025.12.02 | ₩45,873 | ₩45,940 | ₩44,652 | ₩44,652 | -2.66% | 112.1만 |
|---|
| 2025.12.01 | ₩45,672 | ₩45,725 | ₩44,907 | ₩45,712 | +0.09% | 114.5만 |
|---|
| 2025.11.28 | ₩45,739 | ₩46,329 | ₩45,511 | ₩46,087 | +0.76% | 49만 |
|---|
| 2025.11.26 | ₩45,081 | ₩46,262 | ₩45,014 | ₩45,484 | +0.89% | 144.3만 |
|---|
| 2025.11.25 | ₩43,861 | ₩45,229 | ₩43,499 | ₩45,014 | +2.63% | 103.6만 |
|---|
| 2025.11.24 | ₩43,619 | ₩43,660 | ₩42,895 | ₩43,324 | -0.68% | 119만 |
|---|
| 2025.11.21 | ₩43,646 | ₩44,075 | ₩42,935 | ₩43,566 | -0.18% | 110.3만 |
|---|
| 2025.11.20 | ₩44,692 | ₩45,175 | ₩43,217 | ₩43,297 | -3.12% | 116.7만 |
|---|
| 2025.11.19 | ₩44,827 | ₩45,081 | ₩44,062 | ₩44,397 | -0.96% | 85.2만 |
|---|
| 2025.11.18 | ₩44,263 | ₩45,752 | ₩44,156 | ₩44,907 | +1.45% | 126만 |
|---|
| 2025.11.17 | ₩44,934 | ₩45,363 | ₩44,263 | ₩44,263 | -1.49% | 122.9만 |
|---|
| 2025.11.14 | ₩43,646 | ₩45,189 | ₩43,324 | ₩45,135 | +3.41% | 140.3만 |
|---|
| 2025.11.13 | ₩45,336 | ₩45,779 | ₩43,955 | ₩44,236 | -2.43% | 165.1만 |
|---|
| 2025.11.12 | ₩45,564 | ₩45,980 | ₩44,880 | ₩45,511 | -0.12% | 135.1만 |
|---|
| 2025.11.11 | ₩45,457 | ₩45,792 | ₩44,666 | ₩45,605 | +0.32% | 151.6만 |
|---|
| 2025.11.10 | ₩43,593 | ₩45,819 | ₩42,922 | ₩45,323 | +3.97% | 296.1만 |
|---|
| 2025.11.07 | ₩40,990 | ₩43,311 | ₩39,904 | ₩42,962 | +4.81% | 240.7만 |
|---|
| 2025.11.06 | ₩38,777 | ₩39,314 | ₩38,227 | ₩38,294 | -1.25% | 183.1만 |
|---|
| 2025.11.05 | ₩38,429 | ₩39,823 | ₩38,281 | ₩38,818 | +1.01% | 162.3만 |
|---|
| 2025.11.04 | ₩37,516 | ₩38,335 | ₩36,980 | ₩38,201 | +1.82% | 171.3만 |
|---|
| 2025.11.03 | ₩37,087 | ₩37,852 | ₩36,591 | ₩37,731 | +1.74% | 125.7만 |
|---|
| 2025.10.31 | ₩36,725 | ₩37,342 | ₩36,645 | ₩37,168 | +1.21% | 81.2만 |
|---|
| 2025.10.30 | ₩37,355 | ₩37,651 | ₩36,752 | ₩37,195 | -0.43% | 109만 |
|---|
| 2025.10.29 | ₩38,777 | ₩39,032 | ₩37,516 | ₩37,731 | -2.70% | 90.8만 |
|---|
| 2025.10.28 | ₩38,388 | ₩38,925 | ₩38,026 | ₩38,871 | +1.26% | 66만 |
|---|
| 2025.10.27 | ₩38,898 | ₩39,046 | ₩38,187 | ₩38,536 | -0.93% | 64.8만 |
|---|
| 2025.10.24 | ₩38,227 | ₩39,005 | ₩38,133 | ₩38,791 | +1.47% | 85.2만 |
|---|
| 2025.10.23 | ₩37,785 | ₩38,120 | ₩37,342 | ₩37,785 | 0.00% | 98.8만 |
|---|
| 2025.10.22 | ₩37,892 | ₩38,147 | ₩37,181 | ₩37,879 | -0.04% | 180.3만 |
|---|
| 2025.10.21 | ₩39,247 | ₩39,367 | ₩38,133 | ₩38,147 | -2.80% | 75.6만 |
|---|
| 2025.10.20 | ₩38,952 | ₩39,461 | ₩38,818 | ₩39,287 | +0.86% | 113.8만 |
|---|
| 2025.10.17 | ₩40,025 | ₩40,212 | ₩38,536 | ₩38,657 | -3.42% | 167만 |
|---|
| 2025.10.16 | ₩41,286 | ₩41,460 | ₩40,226 | ₩40,253 | -2.50% | 155.8만 |
|---|
| 2025.10.15 | ₩40,253 | ₩41,661 | ₩40,253 | ₩40,964 | +1.77% | 148.4만 |
|---|
| 2025.10.14 | ₩39,394 | ₩40,212 | ₩39,180 | ₩40,038 | +1.63% | 121.4만 |
|---|
| 2025.10.13 | ₩39,663 | ₩40,333 | ₩39,569 | ₩39,891 | +0.57% | 105.3만 |
|---|
| 2025.10.10 | ₩41,527 | ₩41,567 | ₩39,555 | ₩39,555 | -4.75% | 119.5만 |
|---|