시장 데이터를 불러오는 중
전체 종목
AdvisorShares HVAC and Industrials ETF 과거 주가
AdvisorShares HVAC and Industrials ETF · HVAC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AdvisorShares HVAC and Industrials ETF · HVAC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,516 | ₩46,675 | ₩45,970 | ₩46,594 | +0.17% | 2.5천 |
| 2026.10.08 | ₩46,368 | ₩46,502 | ₩45,463 | ₩46,060 | -0.67% | 4.5천 |
| 2026.10.07 | ₩47,159 | ₩47,159 | ₩46,207 | ₩46,745 | -0.88% | 1.7천 |
| 2026.10.06 | ₩47,414 | ₩48,339 | ₩47,414 | ₩48,063 | +1.37% | 4.1천 |
| 2026.10.05 | ₩47,253 | ₩47,334 | ₩46,576 | ₩46,905 | -0.74% | 4.1천 |
| 2026.10.02 | ₩46,717 | ₩47,133 | ₩46,717 | ₩47,052 | +0.72% | 2.7천 |
| 2026.10.01 | ₩45,121 | ₩46,020 | ₩45,094 | ₩46,006 | +1.96% | 4.5천 |
| 2026.09.30 | ₩45,899 | ₩45,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,470 |
| -0.93% |
| 7.2천 |
| 2026.09.29 | ₩46,060 | ₩46,797 | ₩46,060 | ₩46,301 | +0.52% | 5.3천 |
|---|
| 2026.09.28 | ₩46,127 | ₩46,127 | ₩45,537 | ₩45,819 | -0.67% | 1.2만 |
|---|
| 2026.09.25 | ₩46,288 | ₩46,569 | ₩46,087 | ₩46,391 | +0.22% | 5.1천 |
|---|
| 2026.09.24 | ₩45,001 | ₩45,664 | ₩45,001 | ₩45,658 | +1.46% | 1.1만 |
|---|
| 2026.09.23 | ₩45,718 | ₩45,993 | ₩45,718 | ₩45,765 | +0.10% | 3.6천 |
|---|
| 2026.09.22 | ₩45,255 | ₩45,886 | ₩45,255 | ₩45,886 | +1.39% | 9.7천 |
|---|
| 2026.09.21 | ₩45,135 | ₩45,443 | ₩45,135 | ₩45,229 | +0.21% | 8.6천 |
|---|
| 2026.09.18 | ₩44,719 | ₩44,926 | ₩44,618 | ₩44,926 | +0.46% | 2.2천 |
|---|
| 2026.09.17 | ₩45,550 | ₩45,550 | ₩44,451 | ₩44,486 | -2.34% | 2.1천 |
|---|
| 2026.09.16 | ₩44,075 | ₩44,323 | ₩43,619 | ₩43,780 | -0.67% | 7천 |
|---|
| 2026.09.15 | ₩44,117 | ₩44,117 | ₩43,398 | ₩43,472 | -1.46% | 9.7천 |
|---|
| 2026.09.14 | ₩44,303 | ₩44,303 | ₩43,338 | ₩43,693 | -1.38% | 5.9천 |
|---|
| 2026.09.11 | ₩45,631 | ₩46,234 | ₩45,631 | ₩46,182 | +1.21% | 4.1천 |
|---|
| 2026.09.10 | ₩44,344 | ₩44,612 | ₩44,344 | ₩44,531 | +0.42% | 2.1천 |
|---|
| 2026.09.09 | ₩46,207 | ₩46,207 | ₩45,510 | ₩45,510 | -1.51% | 6.3천 |
|---|
| 2026.09.08 | ₩46,140 | ₩46,811 | ₩46,140 | ₩46,583 | +0.96% | 4.9천 |
|---|
| 2026.09.04 | ₩45,430 | ₩45,671 | ₩45,322 | ₩45,658 | +0.50% | 8.6천 |
|---|
| 2026.09.03 | ₩44,008 | ₩44,893 | ₩44,008 | ₩44,840 | +1.89% | 5.4천 |
|---|
| 2026.09.02 | ₩43,754 | ₩43,807 | ₩43,324 | ₩43,807 | +0.12% | 4.9천 |
|---|
| 2026.09.01 | ₩43,566 | ₩43,713 | ₩43,338 | ₩43,713 | +0.34% | 3.2천 |
|---|
| 2026.08.31 | ₩44,129 | ₩44,223 | ₩43,834 | ₩44,169 | +0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩45,979 | ₩45,979 | ₩44,263 | ₩44,263 | -3.73% | 7.7천 |
|---|
| 2026.08.27 | ₩45,705 | ₩45,953 | ₩45,705 | ₩45,886 | +0.40% | 3.1천 |
|---|
| 2026.08.26 | ₩44,947 | ₩45,993 | ₩44,947 | ₩45,939 | +2.21% | 7.5천 |
|---|
| 2026.08.25 | ₩45,912 | ₩45,912 | ₩44,994 | ₩45,188 | -1.58% | 1.1만 |
|---|
| 2026.08.24 | ₩45,255 | ₩45,255 | ₩44,478 | ₩44,888 | -0.81% | 3만 |
|---|
| 2026.08.21 | ₩46,529 | ₩46,529 | ₩45,666 | ₩45,666 | -1.86% | 2.4천 |
|---|
| 2026.08.20 | ₩46,248 | ₩46,274 | ₩45,738 | ₩45,926 | -0.70% | 1.1만 |
|---|
| 2026.08.19 | ₩48,259 | ₩48,259 | ₩46,476 | ₩46,606 | -3.43% | 1.2만 |
|---|
| 2026.08.18 | ₩49,211 | ₩49,211 | ₩47,609 | ₩47,688 | -3.10% | 6.6천 |
|---|
| 2026.08.17 | ₩50,136 | ₩50,954 | ₩50,136 | ₩50,418 | +0.56% | 1.5만 |
|---|
| 2026.08.14 | ₩49,613 | ₩50,244 | ₩49,560 | ₩49,822 | +0.42% | 5.3천 |
|---|
| 2026.08.13 | ₩50,203 | ₩50,337 | ₩49,710 | ₩49,710 | -0.98% | 2만 |
|---|
| 2026.08.12 | ₩50,042 | ₩50,109 | ₩49,883 | ₩49,883 | -0.32% | 3.8천 |
|---|
| 2026.08.11 | ₩48,809 | ₩48,883 | ₩48,490 | ₩48,664 | -0.30% | 4.3천 |
|---|
| 2026.08.10 | ₩48,554 | ₩48,608 | ₩47,940 | ₩47,940 | -1.26% | 4.4천 |
|---|
| 2026.08.07 | ₩47,870 | ₩48,547 | ₩47,870 | ₩48,370 | +1.04% | 6.5천 |
|---|
| 2026.08.06 | ₩49,473 | ₩49,473 | ₩48,381 | ₩48,381 | -2.21% | 2.2천 |
|---|
| 2026.08.05 | ₩49,680 | ₩49,747 | ₩49,207 | ₩49,207 | -0.95% | 5.3천 |
|---|
| 2026.08.04 | ₩48,366 | ₩49,318 | ₩48,232 | ₩48,996 | +1.30% | 6천 |
|---|
| 2026.08.03 | ₩46,905 | ₩48,252 | ₩46,730 | ₩48,252 | +2.87% | 3천 |
|---|
| 2026.07.31 | ₩47,294 | ₩47,535 | ₩47,163 | ₩47,163 | -0.28% | 2.5천 |
|---|
| 2026.07.30 | ₩45,644 | ₩46,556 | ₩45,644 | ₩46,509 | +1.89% | 5.7천 |
|---|
| 2026.07.29 | ₩45,912 | ₩45,912 | ₩43,445 | ₩43,595 | -5.05% | 3만 |
|---|
| 2026.07.28 | ₩47,682 | ₩47,682 | ₩45,698 | ₩46,395 | -2.70% | 1.2만 |
|---|
| 2026.07.27 | ₩49,560 | ₩49,586 | ₩47,495 | ₩48,715 | -1.70% | 6.8천 |
|---|
| 2026.07.24 | ₩50,056 | ₩50,056 | ₩48,809 | ₩48,943 | -2.22% | 3.7천 |
|---|
| 2026.07.23 | ₩49,774 | ₩50,954 | ₩49,774 | ₩50,254 | +0.96% | 4.8천 |
|---|
| 2026.07.22 | ₩48,996 | ₩50,270 | ₩48,996 | ₩50,083 | +2.22% | 9.1천 |
|---|
| 2026.07.21 | ₩49,312 | ₩50,163 | ₩49,265 | ₩49,918 | +1.23% | 5.1천 |
|---|
| 2026.07.20 | ₩48,849 | ₩49,131 | ₩48,145 | ₩48,165 | -1.40% | 8.9천 |
|---|
| 2026.07.17 | ₩47,213 | ₩48,688 | ₩46,712 | ₩48,331 | +2.37% | 5.4천 |
|---|
| 2026.07.16 | ₩49,184 | ₩49,184 | ₩48,212 | ₩48,567 | -1.25% | 1만 |
|---|
| 2026.07.15 | ₩50,565 | ₩50,565 | ₩48,467 | ₩49,734 | -1.64% | 4.5천 |
|---|
| 2026.07.14 | ₩50,619 | ₩50,961 | ₩50,022 | ₩50,203 | -0.82% | 1.2만 |
|---|
| 2026.07.13 | ₩50,150 | ₩50,150 | ₩49,468 | ₩49,564 | -1.17% | 3.4천 |
|---|
| 2026.07.10 | ₩50,994 | ₩50,994 | ₩50,150 | ₩50,843 | -0.30% | 7.5천 |
|---|
| 2026.07.09 | ₩51,859 | ₩51,933 | ₩51,061 | ₩51,061 | -1.54% | 6.4천 |
|---|
| 2026.07.08 | ₩49,814 | ₩50,699 | ₩49,151 | ₩50,206 | +0.79% | 7.2천 |
|---|
| 2026.07.07 | ₩51,839 | ₩51,839 | ₩49,184 | ₩50,244 | -3.08% | 1.6만 |
|---|
| 2026.07.06 | ₩52,107 | ₩53,435 | ₩52,107 | ₩52,590 | +0.93% | 1.6만 |
|---|
| 2026.07.02 | ₩54,199 | ₩54,199 | ₩50,733 | ₩51,263 | -5.42% | 1.2만 |
|---|
| 2026.07.01 | ₩55,567 | ₩55,567 | ₩53,649 | ₩53,649 | -3.45% | 1.9만 |
|---|
| 2026.06.30 | ₩54,870 | ₩56,801 | ₩54,668 | ₩56,801 | +3.52% | 1.8만 |
|---|
| 2026.06.29 | ₩53,851 | ₩54,682 | ₩53,448 | ₩54,655 | +1.49% | 3.1만 |
|---|
| 2026.06.26 | ₩55,473 | ₩55,539 | ₩53,328 | ₩53,328 | -3.87% | 1.7만 |
|---|
| 2026.06.25 | ₩56,894 | ₩57,350 | ₩56,251 | ₩56,921 | +0.05% | 1.2만 |
|---|
| 2026.06.24 | ₩56,170 | ₩56,385 | ₩55,124 | ₩55,486 | -1.22% | 4.9천 |
|---|
| 2026.06.23 | ₩55,768 | ₩56,170 | ₩54,564 | ₩55,332 | -0.78% | 1.2만 |
|---|
| 2026.06.22 | ₩57,069 | ₩58,208 | ₩57,039 | ₩57,913 | +1.48% | 1.1만 |
|---|
| 2026.06.18 | ₩56,425 | ₩56,626 | ₩56,251 | ₩56,452 | +0.05% | 6천 |
|---|
| 2026.06.17 | ₩55,379 | ₩56,036 | ₩55,084 | ₩55,084 | -0.53% | 7.8천 |
|---|
| 2026.06.16 | ₩55,822 | ₩56,076 | ₩54,655 | ₩54,655 | -2.09% | 6.3천 |
|---|
| 2026.06.15 | ₩55,326 | ₩55,607 | ₩54,702 | ₩54,883 | -0.80% | 1.2만 |
|---|
| 2026.06.12 | ₩53,167 | ₩53,810 | ₩53,167 | ₩53,686 | +0.98% | 4.7천 |
|---|
| 2026.06.11 | ₩51,209 | ₩52,893 | ₩51,209 | ₩52,893 | +3.29% | 1.3만 |
|---|
| 2026.06.10 | ₩52,523 | ₩52,992 | ₩50,203 | ₩50,408 | -4.03% | 3.2천 |
|---|
| 2026.06.09 | ₩53,623 | ₩53,623 | ₩51,222 | ₩52,979 | -1.20% | 1.8만 |
|---|
| 2026.06.08 | ₩53,944 | ₩53,944 | ₩53,033 | ₩53,222 | -1.34% | 7.7천 |
|---|
| 2026.06.05 | ₩54,870 | ₩54,903 | ₩52,389 | ₩53,030 | -3.35% | 1.4만 |
|---|
| 2026.06.04 | ₩54,923 | ₩56,251 | ₩54,454 | ₩55,956 | +1.88% | 6.4천 |
|---|
| 2026.06.03 | ₩55,701 | ₩56,920 | ₩55,393 | ₩56,640 | +1.69% | 2.6만 |
|---|
| 2026.06.02 | ₩54,038 | ₩55,594 | ₩54,038 | ₩55,580 | +2.85% | 1.9만 |
|---|
| 2026.06.01 | ₩53,502 | ₩54,119 | ₩52,966 | ₩53,743 | +0.45% | 1.3만 |
|---|
| 2026.05.29 | ₩54,105 | ₩54,159 | ₩53,301 | ₩54,045 | -0.11% | 7천 |
|---|
| 2026.05.28 | ₩53,971 | ₩54,359 | ₩53,113 | ₩53,998 | +0.05% | 7.5천 |
|---|
| 2026.05.27 | ₩55,111 | ₩55,111 | ₩54,143 | ₩54,143 | -1.76% | 7.1천 |
|---|
| 2026.05.26 | ₩54,695 | ₩55,419 | ₩54,695 | ₩54,816 | +0.22% | 1.1만 |
|---|
| 2026.05.22 | ₩52,590 | ₩53,435 | ₩52,422 | ₩53,124 | +1.01% | 1.5만 |
|---|
| 2026.05.21 | ₩52,610 | ₩52,835 | ₩52,235 | ₩52,550 | -0.11% | 9.1천 |
|---|
| 2026.05.20 | ₩51,772 | ₩52,563 | ₩51,658 | ₩52,150 | +0.73% | 3천 |
|---|
| 2026.05.19 | ₩51,236 | ₩51,779 | ₩49,788 | ₩51,008 | -0.44% | 1.1만 |
|---|
| 2026.05.18 | ₩53,810 | ₩53,810 | ₩51,477 | ₩52,027 | -3.31% | 1.5만 |
|---|
| 2026.05.15 | ₩54,829 | ₩54,829 | ₩54,301 | ₩54,301 | -0.96% | 9.4천 |
|---|
| 2026.05.14 | ₩55,889 | ₩56,278 | ₩55,567 | ₩56,278 | +0.70% | 1.1만 |
|---|
| 2026.05.13 | ₩55,795 | ₩55,889 | ₩54,816 | ₩55,618 | -0.32% | 5.5천 |
|---|
| 2026.05.12 | ₩55,406 | ₩55,460 | ₩53,824 | ₩55,460 | +0.10% | 2.1만 |
|---|
| 2026.05.11 | ₩54,923 | ₩56,103 | ₩54,923 | ₩55,830 | +1.65% | 1.5만 |
|---|
| 2026.05.08 | ₩55,486 | ₩55,486 | ₩54,467 | ₩54,695 | -1.43% | 7.7천 |
|---|
| 2026.05.07 | ₩57,069 | ₩57,069 | ₩54,449 | ₩54,601 | -4.32% | 1.7만 |
|---|
| 2026.05.06 | ₩56,184 | ₩56,980 | ₩55,674 | ₩56,980 | +1.42% | 1.3만 |
|---|
| 2026.05.05 | ₩55,191 | ₩56,023 | ₩54,736 | ₩55,916 | +1.31% | 1.3만 |
|---|
| 2026.05.04 | ₩53,569 | ₩53,683 | ₩52,923 | ₩53,314 | -0.48% | 8천 |
|---|
| 2026.05.01 | ₩53,649 | ₩53,649 | ₩53,012 | ₩53,502 | -0.27% | 7.4천 |
|---|
| 2026.04.30 | ₩52,885 | ₩53,435 | ₩52,885 | ₩53,431 | +1.03% | 3.8천 |
|---|
| 2026.04.29 | ₩53,194 | ₩53,194 | ₩52,309 | ₩52,630 | -1.06% | 3.1천 |
|---|
| 2026.04.28 | ₩53,059 | ₩53,059 | ₩51,812 | ₩52,309 | -1.42% | 7.6천 |
|---|
| 2026.04.27 | ₩53,207 | ₩53,676 | ₩53,207 | ₩53,676 | +0.88% | 5.5천 |
|---|
| 2026.04.24 | ₩53,676 | ₩54,025 | ₩53,395 | ₩53,580 | -0.18% | 5.4천 |
|---|
| 2026.04.23 | ₩53,261 | ₩54,186 | ₩52,972 | ₩53,676 | +0.78% | 1.3만 |
|---|
| 2026.04.22 | ₩53,294 | ₩53,294 | ₩52,315 | ₩52,964 | -0.62% | 6.9천 |
|---|
| 2026.04.21 | ₩53,126 | ₩53,314 | ₩52,121 | ₩52,342 | -1.48% | 4.9천 |
|---|
| 2026.04.20 | ₩52,228 | ₩52,831 | ₩52,094 | ₩52,831 | +1.16% | 5.7천 |
|---|
| 2026.04.17 | ₩51,812 | ₩52,657 | ₩51,792 | ₩52,374 | +1.08% | 9.2천 |
|---|
| 2026.04.16 | ₩51,450 | ₩51,517 | ₩50,673 | ₩50,807 | -1.25% | 5천 |
|---|
| 2026.04.15 | ₩52,309 | ₩52,309 | ₩50,840 | ₩51,370 | -1.79% | 8천 |
|---|
| 2026.04.14 | ₩52,228 | ₩52,456 | ₩51,732 | ₩52,215 | -0.03% | 9.9천 |
|---|
| 2026.04.13 | ₩50,378 | ₩51,638 | ₩50,378 | ₩51,625 | +2.48% | 1.5만 |
|---|
| 2026.04.10 | ₩50,780 | ₩51,088 | ₩50,753 | ₩50,766 | -0.03% | 9.6천 |
|---|
| 2026.04.09 | ₩49,881 | ₩50,819 | ₩49,868 | ₩50,391 | +1.02% | 1.4만 |
|---|
| 2026.04.08 | ₩48,621 | ₩49,654 | ₩48,621 | ₩49,372 | +1.54% | 7.4천 |
|---|
| 2026.04.07 | ₩46,254 | ₩46,722 | ₩46,254 | ₩46,623 | +0.80% | 3.5천 |
|---|
| 2026.04.06 | ₩47,133 | ₩47,133 | ₩46,382 | ₩46,552 | -1.23% | 2.6천 |
|---|
| 2026.04.02 | ₩46,462 | ₩47,133 | ₩46,382 | ₩46,765 | +0.65% | 2.1천 |
|---|
| 2026.04.01 | ₩46,576 | ₩47,495 | ₩46,576 | ₩46,941 | +0.78% | 4.5천 |
|---|
| 2026.03.31 | ₩44,491 | ₩45,805 | ₩44,491 | ₩45,790 | +2.92% | 3.5천 |
|---|
| 2026.03.30 | ₩45,550 | ₩45,550 | ₩43,499 | ₩43,624 | -4.23% | 1.8천 |
|---|
| 2026.03.27 | ₩45,416 | ₩45,416 | ₩45,135 | ₩45,300 | -0.26% | 1.6천 |
|---|
| 2026.03.26 | ₩46,911 | ₩47,173 | ₩45,416 | ₩45,416 | -3.19% | 4.7천 |
|---|
| 2026.03.25 | ₩47,253 | ₩47,803 | ₩47,253 | ₩47,648 | +0.83% | 5천 |
|---|
| 2026.03.24 | ₩46,516 | ₩47,041 | ₩46,516 | ₩47,041 | +1.13% | 1.9천 |
|---|
| 2026.03.23 | ₩45,591 | ₩46,918 | ₩44,853 | ₩45,872 | +0.62% | 2.7만 |
|---|
| 2026.03.20 | ₩46,476 | ₩46,476 | ₩44,478 | ₩44,706 | -3.81% | 8.8천 |
|---|
| 2026.03.19 | ₩45,182 | ₩46,422 | ₩45,182 | ₩46,301 | +2.48% | 3.9천 |
|---|
| 2026.03.18 | ₩46,261 | ₩46,583 | ₩45,939 | ₩45,939 | -0.70% | 1.9천 |
|---|
| 2026.03.17 | ₩45,912 | ₩46,422 | ₩45,912 | ₩46,305 | +0.86% | 1천 |
|---|
| 2026.03.16 | ₩46,315 | ₩46,342 | ₩45,725 | ₩45,931 | -0.83% | 6.4천 |
|---|
| 2026.03.13 | ₩46,127 | ₩46,127 | ₩45,195 | ₩45,195 | -2.02% | 3.6천 |
|---|
| 2026.03.12 | ₩46,342 | ₩46,342 | ₩45,510 | ₩45,510 | -1.79% | 4.2천 |
|---|
| 2026.03.11 | ₩46,891 | ₩46,905 | ₩46,563 | ₩46,757 | -0.29% | 2.2천 |
|---|
| 2026.03.10 | ₩47,133 | ₩47,575 | ₩46,811 | ₩46,811 | -0.68% | 1.2만 |
|---|
| 2026.03.09 | ₩45,242 | ₩47,347 | ₩44,330 | ₩46,516 | +2.82% | 1.9만 |
|---|
| 2026.03.06 | ₩45,827 | ₩46,336 | ₩45,549 | ₩45,664 | -0.35% | 1.1만 |
|---|
| 2026.03.05 | ₩47,884 | ₩47,884 | ₩46,355 | ₩47,213 | -1.40% | 1.4만 |
|---|
| 2026.03.04 | ₩48,232 | ₩48,514 | ₩47,763 | ₩48,474 | +0.50% | 6.4천 |
|---|
| 2026.03.03 | ₩47,749 | ₩48,433 | ₩47,059 | ₩48,031 | +0.59% | 1만 |
|---|
| 2026.03.02 | ₩48,862 | ₩50,042 | ₩48,688 | ₩49,949 | +2.22% | 7.4천 |
|---|
| 2026.02.27 | ₩49,640 | ₩50,297 | ₩49,372 | ₩49,868 | +0.46% | 2.4만 |
|---|
| 2026.02.26 | ₩51,303 | ₩51,303 | ₩49,654 | ₩51,115 | -0.37% | 8.2천 |
|---|
| 2026.02.25 | ₩51,786 | ₩51,786 | ₩50,954 | ₩51,221 | -1.09% | 1.5만 |
|---|
| 2026.02.24 | ₩50,083 | ₩51,182 | ₩49,794 | ₩51,182 | +2.20% | 3.3만 |
|---|
| 2026.02.23 | ₩50,726 | ₩50,726 | ₩49,613 | ₩49,841 | -1.74% | 1.2만 |
|---|
| 2026.02.20 | ₩49,962 | ₩51,263 | ₩49,962 | ₩50,740 | +1.56% | 2.5만 |
|---|
| 2026.02.19 | ₩49,759 | ₩50,203 | ₩49,729 | ₩50,203 | +0.89% | 8.6천 |
|---|
| 2026.02.18 | ₩50,257 | ₩50,458 | ₩49,479 | ₩49,640 | -1.23% | 1.7만 |
|---|
| 2026.02.17 | ₩49,184 | ₩50,002 | ₩48,923 | ₩49,667 | +0.98% | 1.4만 |
|---|
| 2026.02.13 | ₩49,037 | ₩49,855 | ₩48,916 | ₩49,412 | +0.77% | 9천 |
|---|
| 2026.02.12 | ₩50,606 | ₩50,793 | ₩48,724 | ₩48,724 | -3.72% | 1.3만 |
|---|
| 2026.02.11 | ₩49,707 | ₩50,311 | ₩48,916 | ₩49,816 | +0.22% | 4.8천 |
|---|
| 2026.02.10 | ₩48,614 | ₩49,077 | ₩48,272 | ₩48,487 | -0.26% | 9.4천 |
|---|
| 2026.02.09 | ₩48,085 | ₩48,916 | ₩48,044 | ₩48,541 | +0.95% | 2만 |
|---|
| 2026.02.06 | ₩46,140 | ₩47,615 | ₩46,140 | ₩47,602 | +3.17% | 7.4천 |
|---|
| 2026.02.05 | ₩44,913 | ₩45,550 | ₩44,913 | ₩45,221 | +0.68% | 1.4만 |
|---|
| 2026.02.04 | ₩47,749 | ₩47,749 | ₩44,773 | ₩45,591 | -4.52% | 1.5만 |
|---|
| 2026.02.03 | ₩47,307 | ₩47,669 | ₩46,757 | ₩47,669 | +0.77% | 2.5천 |
|---|
| 2026.02.02 | ₩45,912 | ₩46,838 | ₩45,899 | ₩46,730 | +1.78% | 2.2천 |
|---|
| 2026.01.30 | ₩46,610 | ₩46,610 | ₩45,805 | ₩45,845 | -1.64% | 3.4천 |
|---|
| 2026.01.29 | ₩46,797 | ₩46,864 | ₩46,000 | ₩46,848 | +0.11% | 5.1천 |
|---|
| 2026.01.28 | ₩46,382 | ₩46,382 | ₩45,792 | ₩46,332 | -0.11% | 4천 |
|---|
| 2026.01.27 | ₩46,355 | ₩46,690 | ₩46,315 | ₩46,667 | +0.67% | 9.5천 |
|---|
| 2026.01.26 | ₩45,664 | ₩46,087 | ₩45,664 | ₩46,006 | +0.75% | 4.3천 |
|---|
| 2026.01.23 | ₩45,517 | ₩45,832 | ₩45,517 | ₩45,688 | +0.38% | 3.4천 |
|---|
| 2026.01.22 | ₩45,805 | ₩46,127 | ₩45,725 | ₩46,071 | +0.58% | 1.7천 |
|---|
| 2026.01.21 | ₩46,100 | ₩46,296 | ₩45,591 | ₩46,296 | +0.42% | 5.4천 |
|---|
| 2026.01.20 | ₩45,872 | ₩45,872 | ₩45,257 | ₩45,521 | -0.77% | 7.5천 |
|---|
| 2026.01.16 | ₩46,093 | ₩46,181 | ₩45,912 | ₩46,118 | +0.05% | 4.4천 |
|---|
| 2026.01.15 | ₩45,135 | ₩46,006 | ₩45,135 | ₩45,690 | +1.23% | 5.8천 |
|---|
| 2026.01.14 | ₩44,338 | ₩44,663 | ₩44,338 | ₩44,663 | +0.73% | 1.5천 |
|---|
| 2026.01.13 | ₩44,786 | ₩45,109 | ₩44,478 | ₩45,039 | +0.57% | 3.1천 |
|---|
| 2026.01.12 | ₩43,740 | ₩44,357 | ₩43,740 | ₩44,336 | +1.36% | 2.4천 |
|---|
| 2026.01.09 | ₩43,204 | ₩43,736 | ₩43,204 | ₩43,736 | +1.23% | 1.2천 |
|---|
| 2026.01.08 | ₩42,574 | ₩42,627 | ₩42,507 | ₩42,627 | +0.13% | 900 |
|---|
| 2026.01.07 | ₩43,404 | ₩43,404 | ₩43,043 | ₩43,083 | -0.74% | 3천 |
|---|
| 2026.01.06 | ₩41,930 | ₩43,658 | ₩41,930 | ₩43,658 | +4.12% | 4.9천 |
|---|
| 2026.01.05 | ₩43,579 | ₩43,579 | ₩43,378 | ₩43,378 | -0.46% | 2천 |
|---|
| 2026.01.02 | ₩42,238 | ₩42,918 | ₩42,028 | ₩42,918 | +1.61% | 2.2천 |
|---|
| 2025.12.31 | ₩41,845 | ₩41,883 | ₩41,487 | ₩41,501 | -0.82% | 2.5천 |
|---|
| 2025.12.30 | ₩42,351 | ₩42,372 | ₩42,118 | ₩42,131 | -0.52% | 2.9천 |
|---|
| 2025.12.29 | ₩42,594 | ₩42,594 | ₩42,426 | ₩42,426 | -0.39% | 4.2천 |
|---|
| 2025.12.26 | ₩42,749 | ₩42,776 | ₩42,701 | ₩42,776 | +0.06% | 1.5천 |
|---|
| 2025.12.24 | ₩42,802 | ₩42,824 | ₩42,694 | ₩42,815 | +0.03% | 800 |
|---|
| 2025.12.23 | ₩42,308 | ₩42,702 | ₩42,308 | ₩42,665 | +0.84% | 1.9천 |
|---|
| 2025.12.22 | ₩42,386 | ₩42,453 | ₩42,185 | ₩42,362 | -0.06% | 2.4천 |
|---|
| 2025.12.19 | ₩41,538 | ₩41,843 | ₩41,538 | ₩41,843 | +0.73% | 3.2천 |
|---|
| 2025.12.18 | ₩41,245 | ₩41,481 | ₩40,986 | ₩41,018 | -0.55% | 3.3천 |
|---|
| 2025.12.17 | ₩42,077 | ₩42,077 | ₩40,388 | ₩40,407 | -3.97% | 5천 |
|---|
| 2025.12.16 | ₩41,997 | ₩41,997 | ₩41,782 | ₩41,955 | -0.10% | 1.6천 |
|---|
| 2025.12.15 | ₩42,409 | ₩42,409 | ₩42,167 | ₩42,167 | -0.57% | 1.3천 |
|---|
| 2025.12.12 | ₩44,250 | ₩44,250 | ₩41,963 | ₩42,064 | -4.94% | 4.9천 |
|---|
| 2025.12.11 | ₩42,962 | ₩44,089 | ₩42,962 | ₩44,089 | +2.62% | 1.4만 |
|---|
| 2025.12.10 | ₩42,949 | ₩43,874 | ₩42,949 | ₩43,646 | +1.62% | 2만 |
|---|
| 2025.12.09 | ₩43,405 | ₩43,405 | ₩42,976 | ₩42,976 | -0.99% | 2.8천 |
|---|
| 2025.12.08 | ₩43,968 | ₩43,968 | ₩43,311 | ₩43,365 | -1.37% | 1.8천 |
|---|
| 2025.12.05 | ₩43,485 | ₩43,713 | ₩43,432 | ₩43,597 | +0.26% | 1.2천 |
|---|
| 2025.12.04 | ₩43,338 | ₩43,619 | ₩43,310 | ₩43,567 | +0.53% | 3.1천 |
|---|
| 2025.12.03 | ₩42,319 | ₩42,708 | ₩42,319 | ₩42,708 | +0.92% | 1천 |
|---|
| 2025.12.02 | ₩43,164 | ₩43,164 | ₩42,614 | ₩42,653 | -1.18% | 5.5천 |
|---|
| 2025.12.01 | ₩42,936 | ₩42,936 | ₩42,531 | ₩42,531 | -0.94% | 2천 |
|---|
| 2025.11.28 | ₩43,311 | ₩43,311 | ₩43,111 | ₩43,211 | -0.23% | 2.4천 |
|---|
| 2025.11.26 | ₩42,574 | ₩42,889 | ₩42,574 | ₩42,795 | +0.52% | 700 |
|---|
| 2025.11.25 | ₩41,505 | ₩42,387 | ₩41,340 | ₩42,387 | +2.13% | 1.8천 |
|---|
| 2025.11.24 | ₩40,964 | ₩42,024 | ₩40,964 | ₩41,891 | +2.26% | 7천 |
|---|
| 2025.11.21 | ₩39,731 | ₩40,924 | ₩39,717 | ₩40,924 | +3.00% | 1.3천 |
|---|
| 2025.11.20 | ₩42,708 | ₩42,909 | ₩40,120 | ₩40,254 | -5.75% | 5.2천 |
|---|
| 2025.11.19 | ₩41,125 | ₩41,938 | ₩41,125 | ₩41,836 | +1.73% | 7.3천 |
|---|
| 2025.11.18 | ₩40,844 | ₩41,407 | ₩40,790 | ₩41,139 | +0.72% | 8.4천 |
|---|
| 2025.11.17 | ₩42,297 | ₩42,297 | ₩41,179 | ₩41,300 | -2.36% | 6.8천 |
|---|
| 2025.11.14 | ₩41,213 | ₩42,587 | ₩41,213 | ₩42,104 | +2.16% | 3.3천 |
|---|
| 2025.11.13 | ₩43,834 | ₩43,834 | ₩41,782 | ₩41,930 | -4.34% | 7.4천 |
|---|
| 2025.11.12 | ₩44,156 | ₩44,156 | ₩43,834 | ₩43,888 | -0.61% | 4.5천 |
|---|
| 2025.11.11 | ₩44,315 | ₩44,315 | ₩43,807 | ₩43,847 | -1.06% | 3.6천 |
|---|
| 2025.11.10 | ₩44,826 | ₩44,826 | ₩44,116 | ₩44,585 | -0.54% | 9.5천 |
|---|
| 2025.11.07 | ₩42,922 | ₩43,941 | ₩42,661 | ₩43,941 | +2.37% | 5.2천 |
|---|
| 2025.11.06 | ₩44,773 | ₩44,773 | ₩43,713 | ₩43,754 | -2.28% | 5.1천 |
|---|
| 2025.11.05 | ₩44,087 | ₩44,612 | ₩44,087 | ₩44,397 | +0.70% | 7.7천 |
|---|
| 2025.11.04 | ₩43,646 | ₩43,646 | ₩43,231 | ₩43,231 | -0.95% | 6.4천 |
|---|
| 2025.11.03 | ₩44,746 | ₩44,746 | ₩44,290 | ₩44,357 | -0.87% | 1.3만 |
|---|
| 2025.10.31 | ₩44,545 | ₩44,545 | ₩43,982 | ₩44,384 | -0.36% | 5.7천 |
|---|
| 2025.10.30 | ₩44,672 | ₩44,907 | ₩43,969 | ₩43,969 | -1.57% | 2.8천 |
|---|
| 2025.10.29 | ₩44,294 | ₩44,294 | ₩44,294 | ₩44,294 | 0.00% | 600 |
|---|
| 2025.10.28 | ₩44,102 | ₩44,102 | ₩43,806 | ₩43,806 | -0.67% | 2천 |
|---|
| 2025.10.27 | ₩44,558 | ₩44,558 | ₩43,780 | ₩43,834 | -1.63% | 7.1천 |
|---|
| 2025.10.24 | ₩43,982 | ₩44,050 | ₩43,807 | ₩43,995 | +0.03% | 7천 |
|---|
| 2025.10.23 | ₩42,339 | ₩42,803 | ₩42,104 | ₩42,803 | +1.10% | 1.8천 |
|---|
| 2025.10.22 | ₩41,313 | ₩41,622 | ₩41,045 | ₩41,420 | +0.26% | 4.2천 |
|---|
| 2025.10.21 | ₩42,238 | ₩42,547 | ₩42,238 | ₩42,547 | +0.73% | 1.1천 |
|---|
| 2025.10.20 | ₩42,734 | ₩42,734 | ₩42,480 | ₩42,639 | -0.22% | 1.9천 |
|---|
| 2025.10.17 | ₩42,225 | ₩42,305 | ₩41,984 | ₩42,080 | -0.34% | 1.5천 |
|---|
| 2025.10.16 | ₩42,882 | ₩42,882 | ₩42,158 | ₩42,279 | -1.41% | 3.4천 |
|---|
| 2025.10.15 | ₩42,781 | ₩42,781 | ₩42,574 | ₩42,606 | -0.41% | 1.4천 |
|---|
| 2025.10.14 | ₩40,955 | ₩42,194 | ₩40,955 | ₩42,051 | +2.67% | 3천 |
|---|
| 2025.10.13 | ₩41,930 | ₩41,970 | ₩41,623 | ₩41,710 | -0.52% | 2.8천 |
|---|
| 2025.10.10 | ₩42,104 | ₩42,453 | ₩40,787 | ₩40,787 | -3.13% | 6.3천 |
|---|