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 | ₩46,356 | ₩46,515 | ₩45,812 | ₩46,434 | +0.17% | 2.5천 |
| 2026.10.08 | ₩46,209 | ₩46,343 | ₩45,307 | ₩45,902 | -0.67% | 4.5천 |
| 2026.10.07 | ₩46,998 | ₩46,998 | ₩46,049 | ₩46,585 | -0.88% | 1.7천 |
| 2026.10.06 | ₩47,252 | ₩48,174 | ₩47,252 | ₩47,898 | +1.37% | 4.1천 |
| 2026.10.05 | ₩47,091 | ₩47,171 | ₩46,416 | ₩46,744 | -0.74% | 4.1천 |
| 2026.10.02 | ₩46,557 | ₩46,971 | ₩46,557 | ₩46,891 | +0.72% | 2.7천 |
| 2026.10.01 | ₩44,966 | ₩45,862 | ₩44,940 | ₩45,848 | +1.96% | 4.5천 |
| 2026.09.30 | ₩45,742 | ₩45,775 | ₩45,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,314 |
| -0.93% |
| 7.2천 |
| 2026.09.29 | ₩45,902 | ₩46,637 | ₩45,902 | ₩46,142 | +0.52% | 5.3천 |
|---|
| 2026.09.28 | ₩45,969 | ₩45,969 | ₩45,381 | ₩45,661 | -0.67% | 1.2만 |
|---|
| 2026.09.25 | ₩46,129 | ₩46,410 | ₩45,929 | ₩46,232 | +0.22% | 5.1천 |
|---|
| 2026.09.24 | ₩44,846 | ₩45,508 | ₩44,846 | ₩45,501 | +1.46% | 1.1만 |
|---|
| 2026.09.23 | ₩45,561 | ₩45,835 | ₩45,561 | ₩45,608 | +0.10% | 3.6천 |
|---|
| 2026.09.22 | ₩45,100 | ₩45,728 | ₩45,100 | ₩45,728 | +1.39% | 9.7천 |
|---|
| 2026.09.21 | ₩44,980 | ₩45,287 | ₩44,980 | ₩45,073 | +0.21% | 8.6천 |
|---|
| 2026.09.18 | ₩44,566 | ₩44,771 | ₩44,465 | ₩44,771 | +0.46% | 2.2천 |
|---|
| 2026.09.17 | ₩45,394 | ₩45,394 | ₩44,298 | ₩44,333 | -2.34% | 2.1천 |
|---|
| 2026.09.16 | ₩43,924 | ₩44,171 | ₩43,470 | ₩43,630 | -0.67% | 7천 |
|---|
| 2026.09.15 | ₩43,966 | ₩43,966 | ₩43,249 | ₩43,323 | -1.46% | 9.7천 |
|---|
| 2026.09.14 | ₩44,151 | ₩44,151 | ₩43,189 | ₩43,543 | -1.38% | 5.9천 |
|---|
| 2026.09.11 | ₩45,474 | ₩46,076 | ₩45,474 | ₩46,024 | +1.21% | 4.1천 |
|---|
| 2026.09.10 | ₩44,191 | ₩44,459 | ₩44,191 | ₩44,379 | +0.42% | 2.1천 |
|---|
| 2026.09.09 | ₩46,049 | ₩46,049 | ₩45,354 | ₩45,354 | -1.51% | 6.3천 |
|---|
| 2026.09.08 | ₩45,982 | ₩46,650 | ₩45,982 | ₩46,423 | +0.96% | 4.9천 |
|---|
| 2026.09.04 | ₩45,274 | ₩45,514 | ₩45,167 | ₩45,501 | +0.50% | 8.6천 |
|---|
| 2026.09.03 | ₩43,857 | ₩44,739 | ₩43,857 | ₩44,686 | +1.89% | 5.4천 |
|---|
| 2026.09.02 | ₩43,603 | ₩43,657 | ₩43,176 | ₩43,657 | +0.12% | 4.9천 |
|---|
| 2026.09.01 | ₩43,416 | ₩43,563 | ₩43,189 | ₩43,563 | +0.34% | 3.2천 |
|---|
| 2026.08.31 | ₩43,978 | ₩44,071 | ₩43,684 | ₩44,018 | +0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩45,822 | ₩45,822 | ₩44,111 | ₩44,111 | -3.73% | 7.7천 |
|---|
| 2026.08.27 | ₩45,548 | ₩45,795 | ₩45,548 | ₩45,728 | +0.40% | 3.1천 |
|---|
| 2026.08.26 | ₩44,793 | ₩45,835 | ₩44,793 | ₩45,782 | +2.21% | 7.5천 |
|---|
| 2026.08.25 | ₩45,755 | ₩45,755 | ₩44,840 | ₩45,033 | -1.58% | 1.1만 |
|---|
| 2026.08.24 | ₩45,100 | ₩45,100 | ₩44,325 | ₩44,734 | -0.81% | 3만 |
|---|
| 2026.08.21 | ₩46,370 | ₩46,370 | ₩45,509 | ₩45,509 | -1.86% | 2.4천 |
|---|
| 2026.08.20 | ₩46,089 | ₩46,116 | ₩45,581 | ₩45,768 | -0.70% | 1.1만 |
|---|
| 2026.08.19 | ₩48,093 | ₩48,093 | ₩46,316 | ₩46,446 | -3.43% | 1.2만 |
|---|
| 2026.08.18 | ₩49,042 | ₩49,042 | ₩47,445 | ₩47,524 | -3.10% | 6.6천 |
|---|
| 2026.08.17 | ₩49,964 | ₩50,779 | ₩49,964 | ₩50,245 | +0.56% | 1.5만 |
|---|
| 2026.08.14 | ₩49,443 | ₩50,071 | ₩49,390 | ₩49,652 | +0.42% | 5.3천 |
|---|
| 2026.08.13 | ₩50,031 | ₩50,165 | ₩49,539 | ₩49,539 | -0.98% | 2만 |
|---|
| 2026.08.12 | ₩49,871 | ₩49,938 | ₩49,712 | ₩49,712 | -0.32% | 3.8천 |
|---|
| 2026.08.11 | ₩48,641 | ₩48,715 | ₩48,323 | ₩48,497 | -0.30% | 4.3천 |
|---|
| 2026.08.10 | ₩48,387 | ₩48,441 | ₩47,775 | ₩47,775 | -1.26% | 4.4천 |
|---|
| 2026.08.07 | ₩47,706 | ₩48,381 | ₩47,706 | ₩48,204 | +1.04% | 6.5천 |
|---|
| 2026.08.06 | ₩49,303 | ₩49,303 | ₩48,215 | ₩48,215 | -2.21% | 2.2천 |
|---|
| 2026.08.05 | ₩49,510 | ₩49,577 | ₩49,038 | ₩49,038 | -0.95% | 5.3천 |
|---|
| 2026.08.04 | ₩48,200 | ₩49,149 | ₩48,067 | ₩48,828 | +1.30% | 6천 |
|---|
| 2026.08.03 | ₩46,744 | ₩48,087 | ₩46,570 | ₩48,087 | +2.87% | 3천 |
|---|
| 2026.07.31 | ₩47,131 | ₩47,372 | ₩47,002 | ₩47,002 | -0.28% | 2.5천 |
|---|
| 2026.07.30 | ₩45,488 | ₩46,396 | ₩45,488 | ₩46,350 | +1.89% | 5.7천 |
|---|
| 2026.07.29 | ₩45,755 | ₩45,755 | ₩43,296 | ₩43,446 | -5.05% | 3만 |
|---|
| 2026.07.28 | ₩47,519 | ₩47,519 | ₩45,541 | ₩46,236 | -2.70% | 1.2만 |
|---|
| 2026.07.27 | ₩49,390 | ₩49,416 | ₩47,332 | ₩48,548 | -1.70% | 6.8천 |
|---|
| 2026.07.24 | ₩49,884 | ₩49,884 | ₩48,641 | ₩48,775 | -2.22% | 3.7천 |
|---|
| 2026.07.23 | ₩49,603 | ₩50,779 | ₩49,603 | ₩50,082 | +0.96% | 4.8천 |
|---|
| 2026.07.22 | ₩48,828 | ₩50,098 | ₩48,828 | ₩49,911 | +2.22% | 9.1천 |
|---|
| 2026.07.21 | ₩49,142 | ₩49,991 | ₩49,096 | ₩49,746 | +1.23% | 5.1천 |
|---|
| 2026.07.20 | ₩48,681 | ₩48,962 | ₩47,980 | ₩48,000 | -1.40% | 8.9천 |
|---|
| 2026.07.17 | ₩47,051 | ₩48,521 | ₩46,551 | ₩48,166 | +2.37% | 5.4천 |
|---|
| 2026.07.16 | ₩49,015 | ₩49,015 | ₩48,047 | ₩48,401 | -1.25% | 1만 |
|---|
| 2026.07.15 | ₩50,392 | ₩50,392 | ₩48,301 | ₩49,563 | -1.64% | 4.5천 |
|---|
| 2026.07.14 | ₩50,445 | ₩50,786 | ₩49,851 | ₩50,031 | -0.82% | 1.2만 |
|---|
| 2026.07.13 | ₩49,978 | ₩49,978 | ₩49,299 | ₩49,394 | -1.17% | 3.4천 |
|---|
| 2026.07.10 | ₩50,819 | ₩50,819 | ₩49,978 | ₩50,668 | -0.30% | 7.5천 |
|---|
| 2026.07.09 | ₩51,681 | ₩51,755 | ₩50,886 | ₩50,886 | -1.54% | 6.4천 |
|---|
| 2026.07.08 | ₩49,644 | ₩50,526 | ₩48,982 | ₩50,034 | +0.79% | 7.2천 |
|---|
| 2026.07.07 | ₩51,661 | ₩51,661 | ₩49,015 | ₩50,071 | -3.08% | 1.6만 |
|---|
| 2026.07.06 | ₩51,929 | ₩53,252 | ₩51,929 | ₩52,410 | +0.93% | 1.6만 |
|---|
| 2026.07.02 | ₩54,013 | ₩54,013 | ₩50,559 | ₩51,087 | -5.42% | 1.2만 |
|---|
| 2026.07.01 | ₩55,376 | ₩55,376 | ₩53,465 | ₩53,465 | -3.45% | 1.9만 |
|---|
| 2026.06.30 | ₩54,681 | ₩56,606 | ₩54,481 | ₩56,606 | +3.52% | 1.8만 |
|---|
| 2026.06.29 | ₩53,666 | ₩54,494 | ₩53,265 | ₩54,468 | +1.49% | 3.1만 |
|---|
| 2026.06.26 | ₩55,283 | ₩55,348 | ₩53,145 | ₩53,145 | -3.87% | 1.7만 |
|---|
| 2026.06.25 | ₩56,699 | ₩57,154 | ₩56,058 | ₩56,726 | +0.05% | 1.2만 |
|---|
| 2026.06.24 | ₩55,978 | ₩56,191 | ₩54,935 | ₩55,296 | -1.22% | 4.9천 |
|---|
| 2026.06.23 | ₩55,577 | ₩55,978 | ₩54,377 | ₩55,142 | -0.78% | 1.2만 |
|---|
| 2026.06.22 | ₩56,873 | ₩58,009 | ₩56,844 | ₩57,715 | +1.48% | 1.1만 |
|---|
| 2026.06.18 | ₩56,232 | ₩56,432 | ₩56,058 | ₩56,258 | +0.05% | 6천 |
|---|
| 2026.06.17 | ₩55,189 | ₩55,844 | ₩54,895 | ₩54,895 | -0.53% | 7.8천 |
|---|
| 2026.06.16 | ₩55,630 | ₩55,884 | ₩54,468 | ₩54,468 | -2.09% | 6.3천 |
|---|
| 2026.06.15 | ₩55,136 | ₩55,416 | ₩54,514 | ₩54,695 | -0.80% | 1.2만 |
|---|
| 2026.06.12 | ₩52,984 | ₩53,626 | ₩52,984 | ₩53,501 | +0.98% | 4.7천 |
|---|
| 2026.06.11 | ₩51,033 | ₩52,712 | ₩51,033 | ₩52,712 | +3.29% | 1.3만 |
|---|
| 2026.06.10 | ₩52,343 | ₩52,811 | ₩50,031 | ₩50,236 | -4.03% | 3.2천 |
|---|
| 2026.06.09 | ₩53,439 | ₩53,439 | ₩51,047 | ₩52,797 | -1.20% | 1.8만 |
|---|
| 2026.06.08 | ₩53,759 | ₩53,759 | ₩52,851 | ₩53,039 | -1.34% | 7.7천 |
|---|
| 2026.06.05 | ₩54,681 | ₩54,715 | ₩52,209 | ₩52,848 | -3.35% | 1.4만 |
|---|
| 2026.06.04 | ₩54,735 | ₩56,058 | ₩54,267 | ₩55,764 | +1.88% | 6.4천 |
|---|
| 2026.06.03 | ₩55,510 | ₩56,725 | ₩55,203 | ₩56,445 | +1.69% | 2.6만 |
|---|
| 2026.06.02 | ₩53,853 | ₩55,403 | ₩53,853 | ₩55,390 | +2.85% | 1.9만 |
|---|
| 2026.06.01 | ₩53,318 | ₩53,933 | ₩52,784 | ₩53,559 | +0.45% | 1.3만 |
|---|
| 2026.05.29 | ₩53,920 | ₩53,973 | ₩53,118 | ₩53,860 | -0.11% | 7천 |
|---|
| 2026.05.28 | ₩53,786 | ₩54,172 | ₩52,931 | ₩53,813 | +0.05% | 7.5천 |
|---|
| 2026.05.27 | ₩54,922 | ₩54,922 | ₩53,957 | ₩53,957 | -1.76% | 7.1천 |
|---|
| 2026.05.26 | ₩54,508 | ₩55,229 | ₩54,508 | ₩54,628 | +0.22% | 1.1만 |
|---|
| 2026.05.22 | ₩52,410 | ₩53,252 | ₩52,243 | ₩52,942 | +1.01% | 1.5만 |
|---|
| 2026.05.21 | ₩52,430 | ₩52,654 | ₩52,056 | ₩52,370 | -0.11% | 9.1천 |
|---|
| 2026.05.20 | ₩51,595 | ₩52,383 | ₩51,481 | ₩51,971 | +0.73% | 3천 |
|---|
| 2026.05.19 | ₩51,060 | ₩51,601 | ₩49,617 | ₩50,833 | -0.44% | 1.1만 |
|---|
| 2026.05.18 | ₩53,626 | ₩53,626 | ₩51,301 | ₩51,848 | -3.31% | 1.5만 |
|---|
| 2026.05.15 | ₩54,641 | ₩54,641 | ₩54,115 | ₩54,115 | -0.96% | 9.4천 |
|---|
| 2026.05.14 | ₩55,697 | ₩56,085 | ₩55,376 | ₩56,085 | +0.70% | 1.1만 |
|---|
| 2026.05.13 | ₩55,603 | ₩55,697 | ₩54,628 | ₩55,427 | -0.32% | 5.5천 |
|---|
| 2026.05.12 | ₩55,216 | ₩55,269 | ₩53,639 | ₩55,269 | +0.10% | 2.1만 |
|---|
| 2026.05.11 | ₩54,735 | ₩55,911 | ₩54,735 | ₩55,638 | +1.65% | 1.5만 |
|---|
| 2026.05.08 | ₩55,296 | ₩55,296 | ₩54,281 | ₩54,508 | -1.43% | 7.7천 |
|---|
| 2026.05.07 | ₩56,873 | ₩56,873 | ₩54,262 | ₩54,414 | -4.32% | 1.7만 |
|---|
| 2026.05.06 | ₩55,991 | ₩56,785 | ₩55,483 | ₩56,785 | +1.42% | 1.3만 |
|---|
| 2026.05.05 | ₩55,002 | ₩55,831 | ₩54,548 | ₩55,724 | +1.31% | 1.3만 |
|---|
| 2026.05.04 | ₩53,385 | ₩53,499 | ₩52,741 | ₩53,131 | -0.48% | 8천 |
|---|
| 2026.05.01 | ₩53,465 | ₩53,465 | ₩52,831 | ₩53,318 | -0.27% | 7.4천 |
|---|
| 2026.04.30 | ₩52,704 | ₩53,252 | ₩52,704 | ₩53,248 | +1.03% | 3.8천 |
|---|
| 2026.04.29 | ₩53,011 | ₩53,011 | ₩52,129 | ₩52,450 | -1.06% | 3.1천 |
|---|
| 2026.04.28 | ₩52,877 | ₩52,877 | ₩51,635 | ₩52,129 | -1.42% | 7.6천 |
|---|
| 2026.04.27 | ₩53,024 | ₩53,492 | ₩53,024 | ₩53,492 | +0.88% | 5.5천 |
|---|
| 2026.04.24 | ₩53,492 | ₩53,840 | ₩53,211 | ₩53,396 | -0.18% | 5.4천 |
|---|
| 2026.04.23 | ₩53,078 | ₩54,000 | ₩52,791 | ₩53,492 | +0.78% | 1.3만 |
|---|
| 2026.04.22 | ₩53,111 | ₩53,111 | ₩52,136 | ₩52,783 | -0.62% | 6.9천 |
|---|
| 2026.04.21 | ₩52,944 | ₩53,131 | ₩51,942 | ₩52,162 | -1.48% | 4.9천 |
|---|
| 2026.04.20 | ₩52,049 | ₩52,650 | ₩51,915 | ₩52,650 | +1.16% | 5.7천 |
|---|
| 2026.04.17 | ₩51,635 | ₩52,477 | ₩51,615 | ₩52,195 | +1.08% | 9.2천 |
|---|
| 2026.04.16 | ₩51,274 | ₩51,341 | ₩50,499 | ₩50,632 | -1.25% | 5천 |
|---|
| 2026.04.15 | ₩52,129 | ₩52,129 | ₩50,666 | ₩51,194 | -1.79% | 8천 |
|---|
| 2026.04.14 | ₩52,049 | ₩52,276 | ₩51,554 | ₩52,036 | -0.03% | 9.9천 |
|---|
| 2026.04.13 | ₩50,205 | ₩51,461 | ₩50,205 | ₩51,448 | +2.48% | 1.5만 |
|---|
| 2026.04.10 | ₩50,606 | ₩50,913 | ₩50,579 | ₩50,592 | -0.03% | 9.6천 |
|---|
| 2026.04.09 | ₩49,710 | ₩50,644 | ₩49,697 | ₩50,218 | +1.02% | 1.4만 |
|---|
| 2026.04.08 | ₩48,454 | ₩49,483 | ₩48,454 | ₩49,203 | +1.54% | 7.4천 |
|---|
| 2026.04.07 | ₩46,096 | ₩46,562 | ₩46,096 | ₩46,463 | +0.80% | 3.5천 |
|---|
| 2026.04.06 | ₩46,971 | ₩46,971 | ₩46,223 | ₩46,392 | -1.23% | 2.6천 |
|---|
| 2026.04.02 | ₩46,303 | ₩46,971 | ₩46,223 | ₩46,605 | +0.65% | 2.1천 |
|---|
| 2026.04.01 | ₩46,416 | ₩47,332 | ₩46,416 | ₩46,780 | +0.78% | 4.5천 |
|---|
| 2026.03.31 | ₩44,338 | ₩45,648 | ₩44,338 | ₩45,633 | +2.92% | 3.5천 |
|---|
| 2026.03.30 | ₩45,394 | ₩45,394 | ₩43,350 | ₩43,474 | -4.23% | 1.8천 |
|---|
| 2026.03.27 | ₩45,260 | ₩45,260 | ₩44,980 | ₩45,144 | -0.26% | 1.6천 |
|---|
| 2026.03.26 | ₩46,750 | ₩47,011 | ₩45,260 | ₩45,260 | -3.19% | 4.7천 |
|---|
| 2026.03.25 | ₩47,091 | ₩47,639 | ₩47,091 | ₩47,484 | +0.83% | 5천 |
|---|
| 2026.03.24 | ₩46,356 | ₩46,880 | ₩46,356 | ₩46,880 | +1.13% | 1.9천 |
|---|
| 2026.03.23 | ₩45,434 | ₩46,757 | ₩44,699 | ₩45,715 | +0.62% | 2.7만 |
|---|
| 2026.03.20 | ₩46,316 | ₩46,316 | ₩44,325 | ₩44,552 | -3.81% | 8.8천 |
|---|
| 2026.03.19 | ₩45,027 | ₩46,263 | ₩45,027 | ₩46,142 | +2.48% | 3.9천 |
|---|
| 2026.03.18 | ₩46,102 | ₩46,423 | ₩45,782 | ₩45,782 | -0.70% | 1.9천 |
|---|
| 2026.03.17 | ₩45,755 | ₩46,263 | ₩45,755 | ₩46,146 | +0.86% | 1천 |
|---|
| 2026.03.16 | ₩46,156 | ₩46,183 | ₩45,568 | ₩45,774 | -0.83% | 6.4천 |
|---|
| 2026.03.13 | ₩45,969 | ₩45,969 | ₩45,040 | ₩45,040 | -2.02% | 3.6천 |
|---|
| 2026.03.12 | ₩46,183 | ₩46,183 | ₩45,354 | ₩45,354 | -1.79% | 4.2천 |
|---|
| 2026.03.11 | ₩46,730 | ₩46,744 | ₩46,403 | ₩46,597 | -0.29% | 2.2천 |
|---|
| 2026.03.10 | ₩46,971 | ₩47,412 | ₩46,650 | ₩46,650 | -0.68% | 1.2만 |
|---|
| 2026.03.09 | ₩45,087 | ₩47,185 | ₩44,178 | ₩46,356 | +2.82% | 1.9만 |
|---|
| 2026.03.06 | ₩45,669 | ₩46,177 | ₩45,393 | ₩45,508 | -0.35% | 1.1만 |
|---|
| 2026.03.05 | ₩47,719 | ₩47,719 | ₩46,196 | ₩47,051 | -1.40% | 1.4만 |
|---|
| 2026.03.04 | ₩48,067 | ₩48,347 | ₩47,599 | ₩48,307 | +0.50% | 6.4천 |
|---|
| 2026.03.03 | ₩47,586 | ₩48,267 | ₩46,897 | ₩47,866 | +0.59% | 1만 |
|---|
| 2026.03.02 | ₩48,695 | ₩49,871 | ₩48,521 | ₩49,777 | +2.22% | 7.4천 |
|---|
| 2026.02.27 | ₩49,470 | ₩50,125 | ₩49,203 | ₩49,697 | +0.46% | 2.4만 |
|---|
| 2026.02.26 | ₩51,127 | ₩51,127 | ₩49,483 | ₩50,940 | -0.37% | 8.2천 |
|---|
| 2026.02.25 | ₩51,608 | ₩51,608 | ₩50,779 | ₩51,045 | -1.09% | 1.5만 |
|---|
| 2026.02.24 | ₩49,911 | ₩51,007 | ₩49,623 | ₩51,007 | +2.20% | 3.3만 |
|---|
| 2026.02.23 | ₩50,552 | ₩50,552 | ₩49,443 | ₩49,670 | -1.74% | 1.2만 |
|---|
| 2026.02.20 | ₩49,791 | ₩51,087 | ₩49,791 | ₩50,566 | +1.56% | 2.5만 |
|---|
| 2026.02.19 | ₩49,589 | ₩50,031 | ₩49,558 | ₩50,031 | +0.89% | 8.6천 |
|---|
| 2026.02.18 | ₩50,085 | ₩50,285 | ₩49,309 | ₩49,470 | -1.23% | 1.7만 |
|---|
| 2026.02.17 | ₩49,015 | ₩49,831 | ₩48,755 | ₩49,497 | +0.98% | 1.4만 |
|---|
| 2026.02.13 | ₩48,868 | ₩49,684 | ₩48,748 | ₩49,243 | +0.77% | 9천 |
|---|
| 2026.02.12 | ₩50,432 | ₩50,619 | ₩48,557 | ₩48,557 | -3.72% | 1.3만 |
|---|
| 2026.02.11 | ₩49,537 | ₩50,138 | ₩48,748 | ₩49,645 | +0.22% | 4.8천 |
|---|
| 2026.02.10 | ₩48,448 | ₩48,909 | ₩48,107 | ₩48,321 | -0.26% | 9.4천 |
|---|
| 2026.02.09 | ₩47,920 | ₩48,748 | ₩47,880 | ₩48,374 | +0.95% | 2만 |
|---|
| 2026.02.06 | ₩45,982 | ₩47,452 | ₩45,982 | ₩47,439 | +3.17% | 7.4천 |
|---|
| 2026.02.05 | ₩44,759 | ₩45,394 | ₩44,759 | ₩45,065 | +0.68% | 1.4만 |
|---|
| 2026.02.04 | ₩47,586 | ₩47,586 | ₩44,619 | ₩45,434 | -4.52% | 1.5만 |
|---|
| 2026.02.03 | ₩47,145 | ₩47,505 | ₩46,597 | ₩47,505 | +0.77% | 2.5천 |
|---|
| 2026.02.02 | ₩45,755 | ₩46,677 | ₩45,742 | ₩46,570 | +1.78% | 2.2천 |
|---|
| 2026.01.30 | ₩46,450 | ₩46,450 | ₩45,648 | ₩45,688 | -1.64% | 3.4천 |
|---|
| 2026.01.29 | ₩46,637 | ₩46,704 | ₩45,842 | ₩46,688 | +0.11% | 5.1천 |
|---|
| 2026.01.28 | ₩46,223 | ₩46,223 | ₩45,635 | ₩46,173 | -0.11% | 4천 |
|---|
| 2026.01.27 | ₩46,196 | ₩46,530 | ₩46,156 | ₩46,507 | +0.67% | 9.5천 |
|---|
| 2026.01.26 | ₩45,508 | ₩45,929 | ₩45,508 | ₩45,848 | +0.75% | 4.3천 |
|---|
| 2026.01.23 | ₩45,361 | ₩45,675 | ₩45,361 | ₩45,532 | +0.38% | 3.4천 |
|---|
| 2026.01.22 | ₩45,648 | ₩45,969 | ₩45,568 | ₩45,913 | +0.58% | 1.7천 |
|---|
| 2026.01.21 | ₩45,942 | ₩46,137 | ₩45,434 | ₩46,137 | +0.42% | 5.4천 |
|---|
| 2026.01.20 | ₩45,715 | ₩45,715 | ₩45,101 | ₩45,365 | -0.77% | 7.5천 |
|---|
| 2026.01.16 | ₩45,935 | ₩46,022 | ₩45,755 | ₩45,959 | +0.05% | 4.4천 |
|---|
| 2026.01.15 | ₩44,980 | ₩45,848 | ₩44,980 | ₩45,533 | +1.23% | 5.8천 |
|---|
| 2026.01.14 | ₩44,186 | ₩44,509 | ₩44,186 | ₩44,509 | +0.73% | 1.5천 |
|---|
| 2026.01.13 | ₩44,632 | ₩44,954 | ₩44,325 | ₩44,885 | +0.57% | 3.1천 |
|---|
| 2026.01.12 | ₩43,590 | ₩44,205 | ₩43,590 | ₩44,183 | +1.36% | 2.4천 |
|---|
| 2026.01.09 | ₩43,056 | ₩43,586 | ₩43,056 | ₩43,586 | +1.23% | 1.2천 |
|---|
| 2026.01.08 | ₩42,428 | ₩42,481 | ₩42,361 | ₩42,481 | +0.13% | 900 |
|---|
| 2026.01.07 | ₩43,255 | ₩43,255 | ₩42,895 | ₩42,935 | -0.74% | 3천 |
|---|
| 2026.01.06 | ₩41,786 | ₩43,509 | ₩41,786 | ₩43,509 | +4.12% | 4.9천 |
|---|
| 2026.01.05 | ₩43,430 | ₩43,430 | ₩43,229 | ₩43,229 | -0.46% | 2천 |
|---|
| 2026.01.02 | ₩42,093 | ₩42,771 | ₩41,884 | ₩42,771 | +1.61% | 2.2천 |
|---|
| 2025.12.31 | ₩41,702 | ₩41,739 | ₩41,345 | ₩41,358 | -0.82% | 2.5천 |
|---|
| 2025.12.30 | ₩42,206 | ₩42,227 | ₩41,973 | ₩41,987 | -0.52% | 2.9천 |
|---|
| 2025.12.29 | ₩42,448 | ₩42,448 | ₩42,281 | ₩42,281 | -0.39% | 4.2천 |
|---|
| 2025.12.26 | ₩42,603 | ₩42,629 | ₩42,554 | ₩42,629 | +0.06% | 1.5천 |
|---|
| 2025.12.24 | ₩42,655 | ₩42,677 | ₩42,548 | ₩42,668 | +0.03% | 800 |
|---|
| 2025.12.23 | ₩42,163 | ₩42,556 | ₩42,163 | ₩42,518 | +0.84% | 1.9천 |
|---|
| 2025.12.22 | ₩42,240 | ₩42,307 | ₩42,040 | ₩42,216 | -0.06% | 2.4천 |
|---|
| 2025.12.19 | ₩41,396 | ₩41,699 | ₩41,396 | ₩41,699 | +0.73% | 3.2천 |
|---|
| 2025.12.18 | ₩41,103 | ₩41,338 | ₩40,845 | ₩40,877 | -0.55% | 3.3천 |
|---|
| 2025.12.17 | ₩41,933 | ₩41,933 | ₩40,249 | ₩40,268 | -3.97% | 5천 |
|---|
| 2025.12.16 | ₩41,853 | ₩41,853 | ₩41,639 | ₩41,811 | -0.10% | 1.6천 |
|---|
| 2025.12.15 | ₩42,263 | ₩42,263 | ₩42,023 | ₩42,023 | -0.57% | 1.3천 |
|---|
| 2025.12.12 | ₩44,098 | ₩44,098 | ₩41,820 | ₩41,920 | -4.94% | 4.9천 |
|---|
| 2025.12.11 | ₩42,815 | ₩43,938 | ₩42,815 | ₩43,938 | +2.62% | 1.4만 |
|---|
| 2025.12.10 | ₩42,802 | ₩43,724 | ₩42,802 | ₩43,497 | +1.62% | 2만 |
|---|
| 2025.12.09 | ₩43,256 | ₩43,256 | ₩42,828 | ₩42,828 | -0.99% | 2.8천 |
|---|
| 2025.12.08 | ₩43,817 | ₩43,817 | ₩43,162 | ₩43,216 | -1.37% | 1.8천 |
|---|
| 2025.12.05 | ₩43,336 | ₩43,563 | ₩43,283 | ₩43,447 | +0.26% | 1.2천 |
|---|
| 2025.12.04 | ₩43,189 | ₩43,470 | ₩43,161 | ₩43,418 | +0.53% | 3.1천 |
|---|
| 2025.12.03 | ₩42,174 | ₩42,561 | ₩42,174 | ₩42,561 | +0.92% | 1천 |
|---|
| 2025.12.02 | ₩43,015 | ₩43,015 | ₩42,468 | ₩42,506 | -1.18% | 5.5천 |
|---|
| 2025.12.01 | ₩42,788 | ₩42,788 | ₩42,385 | ₩42,385 | -0.94% | 2천 |
|---|
| 2025.11.28 | ₩43,162 | ₩43,162 | ₩42,963 | ₩43,062 | -0.23% | 2.4천 |
|---|
| 2025.11.26 | ₩42,428 | ₩42,742 | ₩42,428 | ₩42,648 | +0.52% | 700 |
|---|
| 2025.11.25 | ₩41,362 | ₩42,242 | ₩41,198 | ₩42,242 | +2.13% | 1.8천 |
|---|
| 2025.11.24 | ₩40,824 | ₩41,880 | ₩40,824 | ₩41,747 | +2.26% | 7천 |
|---|
| 2025.11.21 | ₩39,595 | ₩40,784 | ₩39,581 | ₩40,784 | +3.00% | 1.3천 |
|---|
| 2025.11.20 | ₩42,561 | ₩42,762 | ₩39,982 | ₩40,116 | -5.75% | 5.2천 |
|---|
| 2025.11.19 | ₩40,984 | ₩41,794 | ₩40,984 | ₩41,693 | +1.73% | 7.3천 |
|---|
| 2025.11.18 | ₩40,704 | ₩41,265 | ₩40,650 | ₩40,998 | +0.72% | 8.4천 |
|---|
| 2025.11.17 | ₩42,152 | ₩42,152 | ₩41,038 | ₩41,158 | -2.36% | 6.8천 |
|---|
| 2025.11.14 | ₩41,071 | ₩42,441 | ₩41,071 | ₩41,960 | +2.16% | 3.3천 |
|---|
| 2025.11.13 | ₩43,684 | ₩43,684 | ₩41,639 | ₩41,786 | -4.34% | 7.4천 |
|---|
| 2025.11.12 | ₩44,004 | ₩44,004 | ₩43,684 | ₩43,737 | -0.61% | 4.5천 |
|---|
| 2025.11.11 | ₩44,163 | ₩44,163 | ₩43,657 | ₩43,697 | -1.06% | 3.6천 |
|---|
| 2025.11.10 | ₩44,673 | ₩44,673 | ₩43,964 | ₩44,432 | -0.54% | 9.5천 |
|---|
| 2025.11.07 | ₩42,775 | ₩43,791 | ₩42,514 | ₩43,791 | +2.37% | 5.2천 |
|---|
| 2025.11.06 | ₩44,619 | ₩44,619 | ₩43,563 | ₩43,603 | -2.28% | 5.1천 |
|---|
| 2025.11.05 | ₩43,936 | ₩44,459 | ₩43,936 | ₩44,245 | +0.70% | 7.7천 |
|---|
| 2025.11.04 | ₩43,497 | ₩43,497 | ₩43,082 | ₩43,082 | -0.95% | 6.4천 |
|---|
| 2025.11.03 | ₩44,592 | ₩44,592 | ₩44,138 | ₩44,205 | -0.87% | 1.3만 |
|---|
| 2025.10.31 | ₩44,392 | ₩44,392 | ₩43,831 | ₩44,232 | -0.36% | 5.7천 |
|---|
| 2025.10.30 | ₩44,519 | ₩44,753 | ₩43,819 | ₩43,819 | -1.57% | 2.8천 |
|---|
| 2025.10.29 | ₩44,142 | ₩44,142 | ₩44,142 | ₩44,142 | 0.00% | 600 |
|---|
| 2025.10.28 | ₩43,951 | ₩43,951 | ₩43,656 | ₩43,656 | -0.67% | 2천 |
|---|
| 2025.10.27 | ₩44,405 | ₩44,405 | ₩43,630 | ₩43,684 | -1.63% | 7.1천 |
|---|
| 2025.10.24 | ₩43,831 | ₩43,899 | ₩43,657 | ₩43,844 | +0.03% | 7천 |
|---|
| 2025.10.23 | ₩42,194 | ₩42,656 | ₩41,960 | ₩42,656 | +1.10% | 1.8천 |
|---|
| 2025.10.22 | ₩41,171 | ₩41,479 | ₩40,904 | ₩41,278 | +0.26% | 4.2천 |
|---|
| 2025.10.21 | ₩42,093 | ₩42,401 | ₩42,093 | ₩42,401 | +0.73% | 1.1천 |
|---|
| 2025.10.20 | ₩42,588 | ₩42,588 | ₩42,334 | ₩42,493 | -0.22% | 1.9천 |
|---|
| 2025.10.17 | ₩42,080 | ₩42,160 | ₩41,840 | ₩41,936 | -0.34% | 1.5천 |
|---|
| 2025.10.16 | ₩42,735 | ₩42,735 | ₩42,013 | ₩42,134 | -1.41% | 3.4천 |
|---|
| 2025.10.15 | ₩42,635 | ₩42,635 | ₩42,428 | ₩42,460 | -0.41% | 1.4천 |
|---|
| 2025.10.14 | ₩40,815 | ₩42,049 | ₩40,815 | ₩41,906 | +2.67% | 3천 |
|---|
| 2025.10.13 | ₩41,786 | ₩41,826 | ₩41,480 | ₩41,567 | -0.52% | 2.8천 |
|---|
| 2025.10.10 | ₩41,960 | ₩42,307 | ₩40,648 | ₩40,648 | -3.13% | 6.3천 |
|---|