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 | ₩48,785 | ₩48,972 | ₩48,437 | ₩48,798 | +0.03% | 63.6만 |
| 2026.10.08 | ₩48,022 | ₩48,985 | ₩47,768 | ₩48,611 | +1.23% | 124.6만 |
| 2026.10.07 | ₩48,678 | ₩48,892 | ₩47,969 | ₩48,611 | -0.14% | 96.4만 |
| 2026.10.06 | ₩48,103 | ₩48,972 | ₩48,103 | ₩48,905 | +1.67% | 124.4만 |
| 2026.10.05 | ₩48,357 | ₩48,959 | ₩47,447 | ₩48,557 | +0.41% | 134.5만 |
| 2026.10.02 | ₩48,236 | ₩49,132 | ₩48,143 | ₩48,504 | +0.55% | 93.6만 |
| 2026.10.01 | ₩47,621 | ₩48,343 | ₩47,381 | ₩48,183 | +1.18% | 145.2만 |
| 2026.09.30 | ₩47,728 | ₩48,183 | ₩47,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,902 |
| +0.36% |
| 95.5만 |
| 2026.09.29 | ₩48,557 | ₩48,758 | ₩47,300 | ₩47,554 | -2.07% | 102.9만 |
|---|
| 2026.09.28 | ₩48,424 | ₩48,838 | ₩47,742 | ₩48,477 | +0.11% | 73만 |
|---|
| 2026.09.25 | ₩48,664 | ₩49,213 | ₩48,116 | ₩48,731 | +0.14% | 230만 |
|---|
| 2026.09.24 | ₩48,036 | ₩48,571 | ₩47,688 | ₩48,357 | +0.67% | 145.1만 |
|---|
| 2026.09.23 | ₩49,213 | ₩49,413 | ₩48,384 | ₩48,424 | -1.60% | 91.5만 |
|---|
| 2026.09.22 | ₩49,988 | ₩50,323 | ₩49,681 | ₩49,761 | -0.45% | 65.3만 |
|---|
| 2026.09.21 | ₩49,667 | ₩49,855 | ₩49,159 | ₩49,520 | -0.30% | 59만 |
|---|
| 2026.09.18 | ₩49,520 | ₩49,681 | ₩48,357 | ₩49,119 | -0.81% | 231.5만 |
|---|
| 2026.09.17 | ₩48,945 | ₩50,069 | ₩48,664 | ₩49,721 | +1.58% | 91.3만 |
|---|
| 2026.09.16 | ₩49,052 | ₩49,440 | ₩48,129 | ₩48,678 | -0.76% | 82.8만 |
|---|
| 2026.09.15 | ₩49,333 | ₩49,453 | ₩48,571 | ₩48,718 | -1.25% | 84.4만 |
|---|
| 2026.09.14 | ₩49,801 | ₩50,069 | ₩49,066 | ₩49,266 | -1.07% | 84.3만 |
|---|
| 2026.09.11 | ₩50,764 | ₩50,764 | ₩49,627 | ₩49,975 | -1.55% | 66.9만 |
|---|
| 2026.09.10 | ₩51,098 | ₩51,152 | ₩49,988 | ₩50,296 | -1.57% | 87.3만 |
|---|
| 2026.09.09 | ₩52,970 | ₩53,385 | ₩50,884 | ₩51,352 | -3.05% | 103.6만 |
|---|
| 2026.09.08 | ₩51,045 | ₩52,756 | ₩50,817 | ₩52,649 | +3.14% | 85.1만 |
|---|
| 2026.09.04 | ₩50,844 | ₩51,914 | ₩50,336 | ₩51,272 | +0.84% | 190.5만 |
|---|
| 2026.09.03 | ₩53,679 | ₩54,161 | ₩52,663 | ₩53,278 | -0.75% | 56.9만 |
|---|
| 2026.09.02 | ₩52,944 | ₩53,786 | ₩52,462 | ₩53,265 | +0.61% | 103.3만 |
|---|
| 2026.09.01 | ₩52,569 | ₩53,011 | ₩52,074 | ₩52,850 | +0.53% | 472.7만 |
|---|
| 2026.08.31 | ₩53,158 | ₩53,158 | ₩52,422 | ₩52,890 | -0.50% | 64.1만 |
|---|
| 2026.08.28 | ₩53,599 | ₩54,241 | ₩53,492 | ₩53,492 | -0.20% | 55.2만 |
|---|
| 2026.08.27 | ₩53,519 | ₩53,947 | ₩53,184 | ₩53,853 | +0.62% | 61만 |
|---|
| 2026.08.26 | ₩52,837 | ₩53,599 | ₩52,649 | ₩53,572 | +1.39% | 50.9만 |
|---|
| 2026.08.25 | ₩52,863 | ₩53,545 | ₩52,115 | ₩53,011 | +0.28% | 109.8만 |
|---|
| 2026.08.24 | ₩52,743 | ₩53,211 | ₩51,834 | ₩52,783 | +0.08% | 101만 |
|---|
| 2026.08.21 | ₩54,696 | ₩54,816 | ₩52,703 | ₩52,797 | -3.47% | 108.9만 |
|---|
| 2026.08.20 | ₩55,391 | ₩55,725 | ₩54,214 | ₩54,321 | -1.93% | 93.5만 |
|---|
| 2026.08.19 | ₩55,832 | ₩56,595 | ₩55,538 | ₩56,006 | +0.31% | 75.3만 |
|---|
| 2026.08.18 | ₩56,421 | ₩56,514 | ₩55,124 | ₩55,311 | -1.97% | 87.1만 |
|---|
| 2026.08.17 | ₩56,207 | ₩56,889 | ₩55,872 | ₩56,340 | +0.24% | 102.9만 |
|---|
| 2026.08.14 | ₩56,581 | ₩57,571 | ₩56,247 | ₩56,327 | -0.45% | 53.1만 |
|---|
| 2026.08.13 | ₩55,926 | ₩56,661 | ₩55,565 | ₩56,635 | +1.27% | 83.8만 |
|---|
| 2026.08.12 | ₩55,458 | ₩56,086 | ₩55,097 | ₩55,939 | +0.87% | 89.5만 |
|---|
| 2026.08.11 | ₩54,736 | ₩55,725 | ₩54,736 | ₩54,936 | +0.37% | 126.8만 |
|---|
| 2026.08.10 | ₩54,589 | ₩54,589 | ₩52,703 | ₩54,254 | -0.61% | 98.5만 |
|---|
| 2026.08.07 | ₩53,198 | ₩55,337 | ₩53,184 | ₩54,401 | +2.26% | 185.3만 |
|---|
| 2026.08.06 | ₩51,112 | ₩51,994 | ₩50,965 | ₩51,138 | +0.05% | 110.5만 |
|---|
| 2026.08.05 | ₩51,513 | ₩51,513 | ₩50,831 | ₩51,045 | -0.91% | 79.1만 |
|---|
| 2026.08.04 | ₩51,981 | ₩52,743 | ₩51,687 | ₩52,021 | +0.08% | 97.8만 |
|---|
| 2026.08.03 | ₩50,697 | ₩51,713 | ₩50,510 | ₩51,593 | +1.77% | 75.2만 |
|---|
| 2026.07.31 | ₩51,406 | ₩51,406 | ₩49,895 | ₩50,644 | -1.48% | 90만 |
|---|
| 2026.07.30 | ₩51,045 | ₩51,860 | ₩50,684 | ₩50,764 | -0.55% | 82.6만 |
|---|
| 2026.07.29 | ₩52,128 | ₩52,155 | ₩50,082 | ₩50,349 | -3.41% | 93.6만 |
|---|
| 2026.07.28 | ₩51,112 | ₩52,141 | ₩50,710 | ₩51,834 | +1.41% | 110.1만 |
|---|
| 2026.07.27 | ₩51,446 | ₩51,593 | ₩50,282 | ₩51,379 | -0.13% | 68.6만 |
|---|
| 2026.07.24 | ₩51,687 | ₩51,687 | ₩50,871 | ₩51,312 | -0.72% | 70만 |
|---|
| 2026.07.23 | ₩50,282 | ₩51,446 | ₩50,149 | ₩51,285 | +1.99% | 88.3만 |
|---|
| 2026.07.22 | ₩51,419 | ₩51,954 | ₩50,697 | ₩50,697 | -1.40% | 98.9만 |
|---|
| 2026.07.21 | ₩51,112 | ₩51,780 | ₩50,242 | ₩51,366 | +0.50% | 80.4만 |
|---|
| 2026.07.20 | ₩51,620 | ₩51,901 | ₩50,336 | ₩50,577 | -2.02% | 86.9만 |
|---|
| 2026.07.17 | ₩51,085 | ₩51,807 | ₩50,550 | ₩51,379 | +0.58% | 67.6만 |
|---|
| 2026.07.16 | ₩51,312 | ₩52,569 | ₩51,152 | ₩51,994 | +1.33% | 65.6만 |
|---|
| 2026.07.15 | ₩51,860 | ₩52,369 | ₩51,245 | ₩51,352 | -0.98% | 73.4만 |
|---|
| 2026.07.14 | ₩51,232 | ₩51,887 | ₩50,804 | ₩51,433 | +0.39% | 99.8만 |
|---|
| 2026.07.13 | ₩50,657 | ₩51,312 | ₩50,336 | ₩50,684 | +0.05% | 55만 |
|---|
| 2026.07.10 | ₩50,456 | ₩50,951 | ₩50,122 | ₩50,577 | +0.24% | 66.6만 |
|---|
| 2026.07.09 | ₩50,229 | ₩51,138 | ₩49,908 | ₩49,908 | -0.64% | 112.1만 |
|---|
| 2026.07.08 | ₩50,015 | ₩50,751 | ₩49,641 | ₩50,015 | 0.00% | 73.1만 |
|---|
| 2026.07.07 | ₩51,178 | ₩51,406 | ₩50,349 | ₩50,349 | -1.62% | 63.7만 |
|---|
| 2026.07.06 | ₩51,245 | ₩52,115 | ₩51,112 | ₩51,192 | -0.10% | 62.5만 |
|---|
| 2026.07.02 | ₩51,727 | ₩51,981 | ₩50,002 | ₩51,165 | -1.09% | 72.2만 |
|---|
| 2026.07.01 | ₩52,141 | ₩53,171 | ₩51,647 | ₩51,660 | -0.92% | 73.2만 |
|---|
| 2026.06.30 | ₩52,275 | ₩53,037 | ₩51,981 | ₩52,222 | -0.10% | 71만 |
|---|
| 2026.06.29 | ₩51,887 | ₩52,877 | ₩50,550 | ₩52,088 | +0.39% | 154.4만 |
|---|
| 2026.06.26 | ₩52,262 | ₩53,118 | ₩51,901 | ₩52,930 | +1.28% | 305.6만 |
|---|
| 2026.06.25 | ₩52,730 | ₩52,730 | ₩51,754 | ₩52,395 | -0.63% | 61.3만 |
|---|
| 2026.06.24 | ₩52,596 | ₩53,398 | ₩52,181 | ₩52,288 | -0.58% | 99.5만 |
|---|
| 2026.06.23 | ₩51,740 | ₩52,743 | ₩51,740 | ₩52,355 | +1.19% | 59만 |
|---|
| 2026.06.22 | ₩52,208 | ₩53,091 | ₩52,155 | ₩52,476 | +0.51% | 73.9만 |
|---|
| 2026.06.18 | ₩51,245 | ₩52,248 | ₩50,831 | ₩52,235 | +1.93% | 190.3만 |
|---|
| 2026.06.17 | ₩52,342 | ₩52,623 | ₩50,630 | ₩50,804 | -2.94% | 93.3만 |
|---|
| 2026.06.16 | ₩51,165 | ₩52,222 | ₩51,165 | ₩52,155 | +1.93% | 115.1만 |
|---|
| 2026.06.15 | ₩51,820 | ₩52,155 | ₩50,563 | ₩51,125 | -1.34% | 104.5만 |
|---|
| 2026.06.12 | ₩50,389 | ₩51,754 | ₩50,336 | ₩51,205 | +1.62% | 75.9만 |
|---|
| 2026.06.11 | ₩49,360 | ₩49,948 | ₩48,624 | ₩49,921 | +1.14% | 149.3만 |
|---|
| 2026.06.10 | ₩49,079 | ₩49,560 | ₩48,477 | ₩48,638 | -0.90% | 146.8만 |
|---|
| 2026.06.09 | ₩50,670 | ₩50,777 | ₩49,186 | ₩49,213 | -2.88% | 170.5만 |
|---|
| 2026.06.08 | ₩52,369 | ₩52,863 | ₩49,962 | ₩49,962 | -4.60% | 244.5만 |
|---|
| 2026.06.05 | ₩53,492 | ₩53,505 | ₩51,339 | ₩51,713 | -3.33% | 129.9만 |
|---|
| 2026.06.04 | ₩53,920 | ₩54,468 | ₩53,492 | ₩53,813 | -0.20% | 77.8만 |
|---|
| 2026.06.03 | ₩53,960 | ₩54,441 | ₩53,492 | ₩53,666 | -0.55% | 88.9만 |
|---|
| 2026.06.02 | ₩53,586 | ₩55,297 | ₩53,586 | ₩54,361 | +1.45% | 78.2만 |
|---|
| 2026.06.01 | ₩54,161 | ₩54,522 | ₩53,572 | ₩53,759 | -0.74% | 102.8만 |
|---|
| 2026.05.29 | ₩55,271 | ₩55,525 | ₩54,241 | ₩54,829 | -0.80% | 108.5만 |
|---|
| 2026.05.28 | ₩55,485 | ₩55,966 | ₩55,043 | ₩55,257 | -0.41% | 103.2만 |
|---|
| 2026.05.27 | ₩55,618 | ₩56,314 | ₩55,190 | ₩55,765 | +0.26% | 74.1만 |
|---|
| 2026.05.26 | ₩54,776 | ₩55,271 | ₩54,348 | ₩55,110 | +0.61% | 75.9만 |
|---|
| 2026.05.22 | ₩54,441 | ₩55,511 | ₩54,094 | ₩54,308 | -0.25% | 108.2만 |
|---|
| 2026.05.21 | ₩53,586 | ₩54,562 | ₩53,131 | ₩54,375 | +1.47% | 85.6만 |
|---|
| 2026.05.20 | ₩53,679 | ₩54,254 | ₩53,372 | ₩53,773 | +0.17% | 116.4만 |
|---|
| 2026.05.19 | ₩54,308 | ₩54,321 | ₩52,516 | ₩53,104 | -2.22% | 89만 |
|---|
| 2026.05.18 | ₩55,150 | ₩55,164 | ₩53,987 | ₩54,522 | -1.14% | 96.2만 |
|---|
| 2026.05.15 | ₩54,629 | ₩55,391 | ₩53,773 | ₩55,083 | +0.83% | 116.1만 |
|---|
| 2026.05.14 | ₩54,936 | ₩55,485 | ₩54,294 | ₩55,351 | +0.75% | 106.8만 |
|---|
| 2026.05.13 | ₩55,057 | ₩55,458 | ₩54,308 | ₩54,348 | -1.29% | 105.7만 |
|---|
| 2026.05.12 | ₩54,602 | ₩55,284 | ₩53,519 | ₩54,789 | +0.34% | 125만 |
|---|
| 2026.05.11 | ₩55,404 | ₩56,394 | ₩54,535 | ₩54,803 | -1.09% | 143.9만 |
|---|
| 2026.05.08 | ₩58,039 | ₩59,015 | ₩54,428 | ₩54,896 | -5.41% | 179.2만 |
|---|
| 2026.05.07 | ₩58,025 | ₩58,761 | ₩56,621 | ₩56,795 | -2.12% | 124.2만 |
|---|
| 2026.05.06 | ₩57,878 | ₩58,360 | ₩57,277 | ₩57,918 | +0.07% | 82만 |
|---|
| 2026.05.05 | ₩56,809 | ₩57,544 | ₩56,327 | ₩57,464 | +1.15% | 82.7만 |
|---|
| 2026.05.04 | ₩56,488 | ₩57,263 | ₩56,327 | ₩56,474 | -0.02% | 87.6만 |
|---|
| 2026.05.01 | ₩56,033 | ₩57,477 | ₩55,699 | ₩56,875 | +1.50% | 94만 |
|---|
| 2026.04.30 | ₩54,187 | ₩56,568 | ₩54,187 | ₩56,100 | +3.53% | 166.9만 |
|---|
| 2026.04.29 | ₩54,254 | ₩54,789 | ₩53,773 | ₩54,080 | -0.32% | 84.3만 |
|---|
| 2026.04.28 | ₩55,953 | ₩56,474 | ₩54,187 | ₩54,655 | -2.32% | 106.2만 |
|---|
| 2026.04.27 | ₩55,672 | ₩56,514 | ₩55,538 | ₩55,859 | +0.34% | 68.4만 |
|---|
| 2026.04.24 | ₩56,033 | ₩56,153 | ₩54,883 | ₩55,832 | -0.36% | 80.9만 |
|---|
| 2026.04.23 | ₩55,217 | ₩56,207 | ₩54,736 | ₩56,006 | +1.43% | 143.3만 |
|---|
| 2026.04.22 | ₩55,164 | ₩55,806 | ₩54,709 | ₩54,856 | -0.56% | 120.5만 |
|---|
| 2026.04.21 | ₩55,217 | ₩55,765 | ₩53,960 | ₩54,214 | -1.82% | 69.8만 |
|---|
| 2026.04.20 | ₩54,121 | ₩55,030 | ₩53,866 | ₩54,401 | +0.52% | 68.4만 |
|---|
| 2026.04.17 | ₩54,000 | ₩54,522 | ₩53,733 | ₩54,348 | +0.64% | 84.2만 |
|---|
| 2026.04.16 | ₩53,973 | ₩54,482 | ₩53,225 | ₩53,586 | -0.72% | 72.9만 |
|---|
| 2026.04.15 | ₩52,890 | ₩54,147 | ₩52,556 | ₩54,054 | +2.20% | 75.8만 |
|---|
| 2026.04.14 | ₩52,128 | ₩53,358 | ₩52,128 | ₩53,024 | +1.72% | 77.4만 |
|---|
| 2026.04.13 | ₩51,927 | ₩52,155 | ₩51,112 | ₩52,008 | +0.15% | 66.8만 |
|---|
| 2026.04.10 | ₩51,700 | ₩52,596 | ₩51,700 | ₩52,048 | +0.67% | 43만 |
|---|
| 2026.04.09 | ₩51,285 | ₩52,181 | ₩51,285 | ₩51,593 | +0.60% | 57.5만 |
|---|
| 2026.04.08 | ₩51,807 | ₩51,901 | ₩51,018 | ₩51,566 | -0.46% | 84.2만 |
|---|
| 2026.04.07 | ₩50,710 | ₩51,071 | ₩50,216 | ₩50,563 | -0.29% | 81.1만 |
|---|
| 2026.04.06 | ₩49,440 | ₩50,403 | ₩49,132 | ₩50,349 | +1.84% | 66.5만 |
|---|
| 2026.04.02 | ₩49,025 | ₩50,376 | ₩48,437 | ₩49,627 | +1.23% | 62.5만 |
|---|
| 2026.04.01 | ₩49,413 | ₩50,349 | ₩49,186 | ₩50,242 | +1.68% | 72.2만 |
|---|
| 2026.03.31 | ₩48,303 | ₩49,480 | ₩48,063 | ₩49,146 | +1.74% | 82.6만 |
|---|
| 2026.03.30 | ₩49,106 | ₩49,106 | ₩47,528 | ₩47,929 | -2.40% | 182.9만 |
|---|
| 2026.03.27 | ₩48,718 | ₩48,972 | ₩48,183 | ₩48,584 | -0.27% | 66.2만 |
|---|
| 2026.03.26 | ₩48,811 | ₩49,895 | ₩48,638 | ₩48,745 | -0.14% | 56.3만 |
|---|
| 2026.03.25 | ₩49,320 | ₩49,935 | ₩48,972 | ₩49,239 | -0.16% | 95.9만 |
|---|
| 2026.03.24 | ₩48,517 | ₩49,467 | ₩48,156 | ₩48,691 | +0.36% | 87.1만 |
|---|
| 2026.03.23 | ₩48,063 | ₩49,226 | ₩47,233 | ₩48,597 | +1.11% | 85.7만 |
|---|
| 2026.03.20 | ₩49,373 | ₩49,400 | ₩47,447 | ₩47,635 | -3.52% | 257.8만 |
|---|
| 2026.03.19 | ₩47,233 | ₩49,547 | ₩46,939 | ₩49,159 | +4.08% | 130.4만 |
|---|
| 2026.03.18 | ₩48,450 | ₩49,266 | ₩48,022 | ₩48,049 | -0.83% | 125.7만 |
|---|
| 2026.03.17 | ₩49,012 | ₩49,239 | ₩48,584 | ₩48,811 | -0.41% | 57.3만 |
|---|
| 2026.03.16 | ₩48,063 | ₩48,691 | ₩47,782 | ₩48,477 | +0.86% | 56.8만 |
|---|
| 2026.03.13 | ₩48,290 | ₩48,798 | ₩47,247 | ₩47,354 | -1.94% | 66.8만 |
|---|
| 2026.03.12 | ₩47,755 | ₩48,330 | ₩47,501 | ₩47,768 | +0.03% | 65.1만 |
|---|
| 2026.03.11 | ₩47,822 | ₩48,638 | ₩47,808 | ₩48,277 | +0.95% | 59.7만 |
|---|
| 2026.03.10 | ₩47,755 | ₩48,985 | ₩47,140 | ₩48,143 | +0.81% | 158.3만 |
|---|
| 2026.03.09 | ₩47,474 | ₩48,129 | ₩46,765 | ₩48,089 | +1.30% | 102.4만 |
|---|
| 2026.03.06 | ₩47,915 | ₩48,223 | ₩47,381 | ₩47,956 | +0.08% | 70.7만 |
|---|
| 2026.03.05 | ₩48,892 | ₩49,480 | ₩47,942 | ₩48,718 | -0.36% | 65.5만 |
|---|
| 2026.03.04 | ₩48,985 | ₩49,774 | ₩48,357 | ₩49,574 | +1.20% | 66.6만 |
|---|
| 2026.03.03 | ₩47,461 | ₩48,758 | ₩47,180 | ₩48,557 | +2.31% | 74.3만 |
|---|
| 2026.03.02 | ₩48,477 | ₩49,239 | ₩48,277 | ₩48,985 | +1.05% | 59.6만 |
|---|
| 2026.02.27 | ₩49,052 | ₩49,159 | ₩48,036 | ₩48,838 | -0.44% | 122.7만 |
|---|
| 2026.02.26 | ₩49,239 | ₩49,641 | ₩48,317 | ₩49,280 | +0.08% | 82.1만 |
|---|
| 2026.02.25 | ₩49,667 | ₩49,667 | ₩48,624 | ₩49,360 | -0.62% | 84.6만 |
|---|
| 2026.02.24 | ₩50,149 | ₩50,844 | ₩49,373 | ₩49,480 | -1.33% | 111.2만 |
|---|
| 2026.02.23 | ₩49,868 | ₩50,563 | ₩49,614 | ₩50,229 | +0.72% | 73.8만 |
|---|
| 2026.02.20 | ₩49,520 | ₩50,162 | ₩49,066 | ₩49,855 | +0.68% | 57.3만 |
|---|
| 2026.02.19 | ₩50,216 | ₩50,363 | ₩49,173 | ₩49,654 | -1.12% | 92만 |
|---|
| 2026.02.18 | ₩52,409 | ₩52,663 | ₩50,510 | ₩50,510 | -3.62% | 134.7만 |
|---|
| 2026.02.17 | ₩53,091 | ₩53,505 | ₩51,780 | ₩52,449 | -1.21% | 201.4만 |
|---|
| 2026.02.13 | ₩52,382 | ₩53,225 | ₩50,817 | ₩53,091 | +1.35% | 404.7만 |
|---|
| 2026.02.12 | ₩50,149 | ₩50,951 | ₩47,875 | ₩47,915 | -4.45% | 140.8만 |
|---|
| 2026.02.11 | ₩49,346 | ₩49,801 | ₩48,103 | ₩49,774 | +0.87% | 108.4만 |
|---|
| 2026.02.10 | ₩49,079 | ₩49,681 | ₩48,905 | ₩49,052 | -0.05% | 79.3만 |
|---|
| 2026.02.09 | ₩48,330 | ₩49,373 | ₩47,648 | ₩49,159 | +1.72% | 108만 |
|---|
| 2026.02.06 | ₩47,514 | ₩48,664 | ₩47,381 | ₩48,317 | +1.69% | 91.5만 |
|---|
| 2026.02.05 | ₩47,648 | ₩48,196 | ₩46,819 | ₩47,006 | -1.35% | 127.2만 |
|---|
| 2026.02.04 | ₩47,554 | ₩47,996 | ₩47,073 | ₩47,942 | +0.82% | 111.3만 |
|---|
| 2026.02.03 | ₩46,097 | ₩47,621 | ₩46,057 | ₩47,140 | +2.26% | 108.9만 |
|---|
| 2026.02.02 | ₩45,736 | ₩46,284 | ₩45,348 | ₩46,057 | +0.70% | 79만 |
|---|
| 2026.01.30 | ₩46,538 | ₩46,538 | ₩45,468 | ₩46,016 | -1.12% | 109.5만 |
|---|
| 2026.01.29 | ₩46,378 | ₩47,019 | ₩45,736 | ₩46,979 | +1.30% | 100.6만 |
|---|
| 2026.01.28 | ₩46,271 | ₩46,725 | ₩45,936 | ₩46,297 | +0.06% | 54.1만 |
|---|
| 2026.01.27 | ₩45,455 | ₩46,351 | ₩45,361 | ₩45,976 | +1.15% | 85.6만 |
|---|
| 2026.01.26 | ₩45,401 | ₩45,642 | ₩44,987 | ₩45,522 | +0.27% | 42.6만 |
|---|
| 2026.01.23 | ₩46,137 | ₩46,137 | ₩45,334 | ₩45,401 | -1.59% | 68.1만 |
|---|
| 2026.01.22 | ₩45,963 | ₩46,939 | ₩45,869 | ₩46,204 | +0.52% | 79.9만 |
|---|
| 2026.01.21 | ₩45,361 | ₩45,950 | ₩45,027 | ₩45,923 | +1.24% | 83.9만 |
|---|
| 2026.01.20 | ₩45,321 | ₩45,843 | ₩44,519 | ₩45,067 | -0.56% | 88.8만 |
|---|
| 2026.01.16 | ₩45,976 | ₩46,418 | ₩45,669 | ₩46,097 | +0.26% | 86.8만 |
|---|
| 2026.01.15 | ₩45,147 | ₩46,311 | ₩44,813 | ₩45,950 | +1.78% | 84.5만 |
|---|
| 2026.01.14 | ₩45,615 | ₩45,709 | ₩45,027 | ₩45,107 | -1.11% | 67.4만 |
|---|
| 2026.01.13 | ₩46,003 | ₩46,311 | ₩45,014 | ₩45,535 | -1.02% | 75.3만 |
|---|
| 2026.01.12 | ₩44,639 | ₩46,164 | ₩44,505 | ₩45,762 | +2.52% | 93.7만 |
|---|
| 2026.01.09 | ₩44,144 | ₩44,880 | ₩43,957 | ₩44,746 | +1.36% | 163.7만 |
|---|
| 2026.01.08 | ₩42,713 | ₩44,265 | ₩41,550 | ₩43,797 | +2.54% | 109.4만 |
|---|
| 2026.01.07 | ₩43,462 | ₩43,810 | ₩42,606 | ₩43,115 | -0.80% | 90.7만 |
|---|
| 2026.01.06 | ₩42,299 | ₩43,542 | ₩42,071 | ₩43,516 | +2.88% | 139.3만 |
|---|
| 2026.01.05 | ₩42,633 | ₩42,794 | ₩41,710 | ₩42,259 | -0.88% | 110만 |
|---|
| 2026.01.02 | ₩42,299 | ₩42,847 | ₩42,138 | ₩42,553 | +0.60% | 84.4만 |
|---|
| 2025.12.31 | ₩42,673 | ₩42,740 | ₩41,991 | ₩42,031 | -1.50% | 81.3만 |
|---|
| 2025.12.30 | ₩43,409 | ₩43,409 | ₩42,620 | ₩42,753 | -1.51% | 77.3만 |
|---|
| 2025.12.29 | ₩43,222 | ₩43,877 | ₩43,168 | ₩43,275 | +0.12% | 66.7만 |
|---|
| 2025.12.26 | ₩44,104 | ₩44,171 | ₩43,609 | ₩43,984 | -0.27% | 62.3만 |
|---|
| 2025.12.24 | ₩43,930 | ₩44,238 | ₩43,529 | ₩44,144 | +0.49% | 38.9만 |
|---|
| 2025.12.23 | ₩44,519 | ₩44,626 | ₩43,970 | ₩44,051 | -1.05% | 80만 |
|---|
| 2025.12.22 | ₩43,730 | ₩44,733 | ₩43,663 | ₩44,452 | +1.65% | 120만 |
|---|
| 2025.12.19 | ₩43,797 | ₩45,094 | ₩43,556 | ₩43,583 | -0.49% | 207.2만 |
|---|
| 2025.12.18 | ₩44,305 | ₩44,572 | ₩43,395 | ₩43,904 | -0.91% | 104.3만 |
|---|
| 2025.12.17 | ₩43,850 | ₩44,318 | ₩43,476 | ₩43,810 | -0.09% | 94.7만 |
|---|
| 2025.12.16 | ₩44,064 | ₩44,358 | ₩43,409 | ₩43,690 | -0.85% | 79.9만 |
|---|
| 2025.12.15 | ₩44,265 | ₩44,265 | ₩43,342 | ₩43,810 | -1.03% | 89.2만 |
|---|
| 2025.12.12 | ₩44,358 | ₩44,639 | ₩43,355 | ₩43,997 | -0.81% | 91.7만 |
|---|
| 2025.12.11 | ₩44,144 | ₩44,572 | ₩44,011 | ₩44,251 | +0.24% | 135만 |
|---|
| 2025.12.10 | ₩43,596 | ₩44,278 | ₩43,382 | ₩43,997 | +0.92% | 106.5만 |
|---|
| 2025.12.09 | ₩44,104 | ₩44,973 | ₩43,850 | ₩43,850 | -0.58% | 71.3만 |
|---|
| 2025.12.08 | ₩44,826 | ₩44,920 | ₩44,184 | ₩44,331 | -1.10% | 107.1만 |
|---|
| 2025.12.05 | ₩45,054 | ₩45,482 | ₩44,612 | ₩44,693 | -0.80% | 97만 |
|---|
| 2025.12.04 | ₩44,599 | ₩45,094 | ₩44,465 | ₩44,907 | +0.69% | 72.1만 |
|---|
| 2025.12.03 | ₩44,773 | ₩44,853 | ₩44,318 | ₩44,572 | -0.45% | 122.4만 |
|---|
| 2025.12.02 | ₩45,736 | ₩45,803 | ₩44,519 | ₩44,519 | -2.66% | 112.1만 |
|---|
| 2025.12.01 | ₩45,535 | ₩45,589 | ₩44,773 | ₩45,575 | +0.09% | 114.5만 |
|---|
| 2025.11.28 | ₩45,602 | ₩46,190 | ₩45,375 | ₩45,950 | +0.76% | 49만 |
|---|
| 2025.11.26 | ₩44,947 | ₩46,123 | ₩44,880 | ₩45,348 | +0.89% | 144.3만 |
|---|
| 2025.11.25 | ₩43,730 | ₩45,094 | ₩43,369 | ₩44,880 | +2.63% | 103.6만 |
|---|
| 2025.11.24 | ₩43,489 | ₩43,529 | ₩42,767 | ₩43,195 | -0.68% | 119만 |
|---|
| 2025.11.21 | ₩43,516 | ₩43,944 | ₩42,807 | ₩43,436 | -0.18% | 110.3만 |
|---|
| 2025.11.20 | ₩44,559 | ₩45,040 | ₩43,088 | ₩43,168 | -3.12% | 116.7만 |
|---|
| 2025.11.19 | ₩44,693 | ₩44,947 | ₩43,930 | ₩44,265 | -0.96% | 85.2만 |
|---|
| 2025.11.18 | ₩44,131 | ₩45,615 | ₩44,024 | ₩44,773 | +1.45% | 126만 |
|---|
| 2025.11.17 | ₩44,800 | ₩45,227 | ₩44,131 | ₩44,131 | -1.49% | 122.9만 |
|---|
| 2025.11.14 | ₩43,516 | ₩45,054 | ₩43,195 | ₩45,000 | +3.41% | 140.3만 |
|---|
| 2025.11.13 | ₩45,201 | ₩45,642 | ₩43,823 | ₩44,104 | -2.43% | 165.1만 |
|---|
| 2025.11.12 | ₩45,428 | ₩45,843 | ₩44,746 | ₩45,375 | -0.12% | 135.1만 |
|---|
| 2025.11.11 | ₩45,321 | ₩45,655 | ₩44,532 | ₩45,468 | +0.32% | 151.6만 |
|---|
| 2025.11.10 | ₩43,462 | ₩45,682 | ₩42,794 | ₩45,187 | +3.97% | 296.1만 |
|---|
| 2025.11.07 | ₩40,868 | ₩43,181 | ₩39,785 | ₩42,834 | +4.81% | 240.7만 |
|---|
| 2025.11.06 | ₩38,661 | ₩39,196 | ₩38,113 | ₩38,180 | -1.25% | 183.1만 |
|---|
| 2025.11.05 | ₩38,314 | ₩39,704 | ₩38,167 | ₩38,701 | +1.01% | 162.3만 |
|---|
| 2025.11.04 | ₩37,404 | ₩38,220 | ₩36,869 | ₩38,086 | +1.82% | 171.3만 |
|---|
| 2025.11.03 | ₩36,976 | ₩37,739 | ₩36,482 | ₩37,618 | +1.74% | 125.7만 |
|---|
| 2025.10.31 | ₩36,615 | ₩37,230 | ₩36,535 | ₩37,057 | +1.21% | 81.2만 |
|---|
| 2025.10.30 | ₩37,244 | ₩37,538 | ₩36,642 | ₩37,083 | -0.43% | 109만 |
|---|
| 2025.10.29 | ₩38,661 | ₩38,915 | ₩37,404 | ₩37,618 | -2.70% | 90.8만 |
|---|
| 2025.10.28 | ₩38,274 | ₩38,808 | ₩37,912 | ₩38,755 | +1.26% | 66만 |
|---|
| 2025.10.27 | ₩38,782 | ₩38,929 | ₩38,073 | ₩38,421 | -0.93% | 64.8만 |
|---|
| 2025.10.24 | ₩38,113 | ₩38,889 | ₩38,019 | ₩38,675 | +1.47% | 85.2만 |
|---|
| 2025.10.23 | ₩37,672 | ₩38,006 | ₩37,230 | ₩37,672 | 0.00% | 98.8만 |
|---|
| 2025.10.22 | ₩37,779 | ₩38,033 | ₩37,070 | ₩37,765 | -0.04% | 180.3만 |
|---|
| 2025.10.21 | ₩39,129 | ₩39,250 | ₩38,019 | ₩38,033 | -2.80% | 75.6만 |
|---|
| 2025.10.20 | ₩38,835 | ₩39,343 | ₩38,701 | ₩39,170 | +0.86% | 113.8만 |
|---|
| 2025.10.17 | ₩39,905 | ₩40,092 | ₩38,421 | ₩38,541 | -3.42% | 167만 |
|---|
| 2025.10.16 | ₩41,162 | ₩41,336 | ₩40,106 | ₩40,132 | -2.50% | 155.8만 |
|---|
| 2025.10.15 | ₩40,132 | ₩41,537 | ₩40,132 | ₩40,841 | +1.77% | 148.4만 |
|---|
| 2025.10.14 | ₩39,277 | ₩40,092 | ₩39,063 | ₩39,918 | +1.63% | 121.4만 |
|---|
| 2025.10.13 | ₩39,544 | ₩40,213 | ₩39,450 | ₩39,771 | +0.57% | 105.3만 |
|---|
| 2025.10.10 | ₩41,403 | ₩41,443 | ₩39,437 | ₩39,437 | -4.75% | 119.5만 |
|---|