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 | ₩46,343 | ₩46,502 | ₩45,799 | ₩46,421 | +0.17% | 2.5천 |
| 2026.10.08 | ₩46,196 | ₩46,330 | ₩45,294 | ₩45,889 | -0.67% | 4.5천 |
| 2026.10.07 | ₩46,984 | ₩46,984 | ₩46,036 | ₩46,572 | -0.88% | 1.7천 |
| 2026.10.06 | ₩47,238 | ₩48,160 | ₩47,238 | ₩47,885 | +1.37% | 4.1천 |
| 2026.10.05 | ₩47,078 | ₩47,158 | ₩46,403 | ₩46,730 | -0.74% | 4.1천 |
| 2026.10.02 | ₩46,543 | ₩46,958 | ₩46,543 | ₩46,877 | +0.72% | 2.7천 |
| 2026.10.01 | ₩44,954 | ₩45,849 | ₩44,927 | ₩45,835 | +1.96% | 4.5천 |
| 2026.09.30 | ₩45,729 | ₩45,762 | ₩45,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,301 |
| -0.93% |
| 7.2천 |
| 2026.09.29 | ₩45,889 | ₩46,624 | ₩45,889 | ₩46,129 | +0.52% | 5.3천 |
|---|
| 2026.09.28 | ₩45,956 | ₩45,956 | ₩45,368 | ₩45,648 | -0.67% | 1.2만 |
|---|
| 2026.09.25 | ₩46,116 | ₩46,397 | ₩45,916 | ₩46,219 | +0.22% | 5.1천 |
|---|
| 2026.09.24 | ₩44,833 | ₩45,495 | ₩44,833 | ₩45,488 | +1.46% | 1.1만 |
|---|
| 2026.09.23 | ₩45,548 | ₩45,822 | ₩45,548 | ₩45,595 | +0.10% | 3.6천 |
|---|
| 2026.09.22 | ₩45,087 | ₩45,715 | ₩45,087 | ₩45,715 | +1.39% | 9.7천 |
|---|
| 2026.09.21 | ₩44,967 | ₩45,274 | ₩44,967 | ₩45,061 | +0.21% | 8.6천 |
|---|
| 2026.09.18 | ₩44,553 | ₩44,759 | ₩44,453 | ₩44,759 | +0.46% | 2.2천 |
|---|
| 2026.09.17 | ₩45,381 | ₩45,381 | ₩44,286 | ₩44,320 | -2.34% | 2.1천 |
|---|
| 2026.09.16 | ₩43,912 | ₩44,159 | ₩43,457 | ₩43,618 | -0.67% | 7천 |
|---|
| 2026.09.15 | ₩43,953 | ₩43,953 | ₩43,237 | ₩43,311 | -1.46% | 9.7천 |
|---|
| 2026.09.14 | ₩44,139 | ₩44,139 | ₩43,177 | ₩43,531 | -1.38% | 5.9천 |
|---|
| 2026.09.11 | ₩45,461 | ₩46,063 | ₩45,461 | ₩46,010 | +1.21% | 4.1천 |
|---|
| 2026.09.10 | ₩44,179 | ₩44,446 | ₩44,179 | ₩44,366 | +0.42% | 2.1천 |
|---|
| 2026.09.09 | ₩46,036 | ₩46,036 | ₩45,341 | ₩45,341 | -1.51% | 6.3천 |
|---|
| 2026.09.08 | ₩45,969 | ₩46,637 | ₩45,969 | ₩46,410 | +0.96% | 4.9천 |
|---|
| 2026.09.04 | ₩45,261 | ₩45,501 | ₩45,154 | ₩45,488 | +0.50% | 8.6천 |
|---|
| 2026.09.03 | ₩43,845 | ₩44,727 | ₩43,845 | ₩44,673 | +1.89% | 5.4천 |
|---|
| 2026.09.02 | ₩43,591 | ₩43,645 | ₩43,164 | ₩43,645 | +0.12% | 4.9천 |
|---|
| 2026.09.01 | ₩43,404 | ₩43,551 | ₩43,177 | ₩43,551 | +0.34% | 3.2천 |
|---|
| 2026.08.31 | ₩43,965 | ₩44,059 | ₩43,671 | ₩44,005 | +0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩45,809 | ₩45,809 | ₩44,099 | ₩44,099 | -3.73% | 7.7천 |
|---|
| 2026.08.27 | ₩45,535 | ₩45,782 | ₩45,535 | ₩45,715 | +0.40% | 3.1천 |
|---|
| 2026.08.26 | ₩44,780 | ₩45,822 | ₩44,780 | ₩45,769 | +2.21% | 7.5천 |
|---|
| 2026.08.25 | ₩45,742 | ₩45,742 | ₩44,827 | ₩45,021 | -1.58% | 1.1만 |
|---|
| 2026.08.24 | ₩45,087 | ₩45,087 | ₩44,312 | ₩44,721 | -0.81% | 3만 |
|---|
| 2026.08.21 | ₩46,356 | ₩46,356 | ₩45,496 | ₩45,496 | -1.86% | 2.4천 |
|---|
| 2026.08.20 | ₩46,076 | ₩46,103 | ₩45,568 | ₩45,755 | -0.70% | 1.1만 |
|---|
| 2026.08.19 | ₩48,080 | ₩48,080 | ₩46,303 | ₩46,433 | -3.43% | 1.2만 |
|---|
| 2026.08.18 | ₩49,028 | ₩49,028 | ₩47,432 | ₩47,511 | -3.10% | 6.6천 |
|---|
| 2026.08.17 | ₩49,950 | ₩50,765 | ₩49,950 | ₩50,231 | +0.56% | 1.5만 |
|---|
| 2026.08.14 | ₩49,429 | ₩50,057 | ₩49,376 | ₩49,637 | +0.42% | 5.3천 |
|---|
| 2026.08.13 | ₩50,017 | ₩50,150 | ₩49,525 | ₩49,525 | -0.98% | 2만 |
|---|
| 2026.08.12 | ₩49,857 | ₩49,923 | ₩49,698 | ₩49,698 | -0.32% | 3.8천 |
|---|
| 2026.08.11 | ₩48,627 | ₩48,701 | ₩48,310 | ₩48,483 | -0.30% | 4.3천 |
|---|
| 2026.08.10 | ₩48,374 | ₩48,427 | ₩47,762 | ₩47,762 | -1.26% | 4.4천 |
|---|
| 2026.08.07 | ₩47,692 | ₩48,367 | ₩47,692 | ₩48,191 | +1.04% | 6.5천 |
|---|
| 2026.08.06 | ₩49,289 | ₩49,289 | ₩48,201 | ₩48,201 | -2.21% | 2.2천 |
|---|
| 2026.08.05 | ₩49,496 | ₩49,563 | ₩49,024 | ₩49,024 | -0.95% | 5.3천 |
|---|
| 2026.08.04 | ₩48,187 | ₩49,135 | ₩48,053 | ₩48,815 | +1.30% | 6천 |
|---|
| 2026.08.03 | ₩46,730 | ₩48,073 | ₩46,557 | ₩48,073 | +2.87% | 3천 |
|---|
| 2026.07.31 | ₩47,118 | ₩47,358 | ₩46,988 | ₩46,988 | -0.28% | 2.5천 |
|---|
| 2026.07.30 | ₩45,475 | ₩46,383 | ₩45,475 | ₩46,336 | +1.89% | 5.7천 |
|---|
| 2026.07.29 | ₩45,742 | ₩45,742 | ₩43,284 | ₩43,433 | -5.05% | 3만 |
|---|
| 2026.07.28 | ₩47,505 | ₩47,505 | ₩45,528 | ₩46,223 | -2.70% | 1.2만 |
|---|
| 2026.07.27 | ₩49,376 | ₩49,402 | ₩47,318 | ₩48,534 | -1.70% | 6.8천 |
|---|
| 2026.07.24 | ₩49,870 | ₩49,870 | ₩48,627 | ₩48,761 | -2.22% | 3.7천 |
|---|
| 2026.07.23 | ₩49,589 | ₩50,765 | ₩49,589 | ₩50,068 | +0.96% | 4.8천 |
|---|
| 2026.07.22 | ₩48,815 | ₩50,084 | ₩48,815 | ₩49,897 | +2.22% | 9.1천 |
|---|
| 2026.07.21 | ₩49,128 | ₩49,977 | ₩49,082 | ₩49,732 | +1.23% | 5.1천 |
|---|
| 2026.07.20 | ₩48,668 | ₩48,948 | ₩47,966 | ₩47,986 | -1.40% | 8.9천 |
|---|
| 2026.07.17 | ₩47,038 | ₩48,507 | ₩46,538 | ₩48,152 | +2.37% | 5.4천 |
|---|
| 2026.07.16 | ₩49,002 | ₩49,002 | ₩48,033 | ₩48,387 | -1.25% | 1만 |
|---|
| 2026.07.15 | ₩50,378 | ₩50,378 | ₩48,287 | ₩49,549 | -1.64% | 4.5천 |
|---|
| 2026.07.14 | ₩50,431 | ₩50,772 | ₩49,836 | ₩50,017 | -0.82% | 1.2만 |
|---|
| 2026.07.13 | ₩49,963 | ₩49,963 | ₩49,285 | ₩49,380 | -1.17% | 3.4천 |
|---|
| 2026.07.10 | ₩50,805 | ₩50,805 | ₩49,963 | ₩50,654 | -0.30% | 7.5천 |
|---|
| 2026.07.09 | ₩51,667 | ₩51,740 | ₩50,872 | ₩50,872 | -1.54% | 6.4천 |
|---|
| 2026.07.08 | ₩49,629 | ₩50,511 | ₩48,968 | ₩50,020 | +0.79% | 7.2천 |
|---|
| 2026.07.07 | ₩51,647 | ₩51,647 | ₩49,002 | ₩50,057 | -3.08% | 1.6만 |
|---|
| 2026.07.06 | ₩51,914 | ₩53,236 | ₩51,914 | ₩52,395 | +0.93% | 1.6만 |
|---|
| 2026.07.02 | ₩53,998 | ₩53,998 | ₩50,545 | ₩51,072 | -5.42% | 1.2만 |
|---|
| 2026.07.01 | ₩55,361 | ₩55,361 | ₩53,450 | ₩53,450 | -3.45% | 1.9만 |
|---|
| 2026.06.30 | ₩54,666 | ₩56,590 | ₩54,465 | ₩56,590 | +3.52% | 1.8만 |
|---|
| 2026.06.29 | ₩53,651 | ₩54,479 | ₩53,250 | ₩54,452 | +1.49% | 3.1만 |
|---|
| 2026.06.26 | ₩55,267 | ₩55,332 | ₩53,130 | ₩53,130 | -3.87% | 1.7만 |
|---|
| 2026.06.25 | ₩56,683 | ₩57,137 | ₩56,042 | ₩56,710 | +0.05% | 1.2만 |
|---|
| 2026.06.24 | ₩55,962 | ₩56,175 | ₩54,920 | ₩55,280 | -1.22% | 4.9천 |
|---|
| 2026.06.23 | ₩55,561 | ₩55,962 | ₩54,361 | ₩55,127 | -0.78% | 1.2만 |
|---|
| 2026.06.22 | ₩56,857 | ₩57,992 | ₩56,827 | ₩57,698 | +1.48% | 1.1만 |
|---|
| 2026.06.18 | ₩56,216 | ₩56,416 | ₩56,042 | ₩56,242 | +0.05% | 6천 |
|---|
| 2026.06.17 | ₩55,173 | ₩55,828 | ₩54,880 | ₩54,880 | -0.53% | 7.8천 |
|---|
| 2026.06.16 | ₩55,614 | ₩55,868 | ₩54,452 | ₩54,452 | -2.09% | 6.3천 |
|---|
| 2026.06.15 | ₩55,120 | ₩55,401 | ₩54,499 | ₩54,679 | -0.80% | 1.2만 |
|---|
| 2026.06.12 | ₩52,969 | ₩53,610 | ₩52,969 | ₩53,486 | +0.98% | 4.7천 |
|---|
| 2026.06.11 | ₩51,019 | ₩52,697 | ₩51,019 | ₩52,697 | +3.29% | 1.3만 |
|---|
| 2026.06.10 | ₩52,328 | ₩52,796 | ₩50,017 | ₩50,221 | -4.03% | 3.2천 |
|---|
| 2026.06.09 | ₩53,423 | ₩53,423 | ₩51,032 | ₩52,782 | -1.20% | 1.8만 |
|---|
| 2026.06.08 | ₩53,744 | ₩53,744 | ₩52,836 | ₩53,024 | -1.34% | 7.7천 |
|---|
| 2026.06.05 | ₩54,666 | ₩54,699 | ₩52,194 | ₩52,833 | -3.35% | 1.4만 |
|---|
| 2026.06.04 | ₩54,719 | ₩56,042 | ₩54,252 | ₩55,748 | +1.88% | 6.4천 |
|---|
| 2026.06.03 | ₩55,494 | ₩56,708 | ₩55,187 | ₩56,429 | +1.69% | 2.6만 |
|---|
| 2026.06.02 | ₩53,838 | ₩55,387 | ₩53,838 | ₩55,374 | +2.85% | 1.9만 |
|---|
| 2026.06.01 | ₩53,303 | ₩53,918 | ₩52,769 | ₩53,544 | +0.45% | 1.3만 |
|---|
| 2026.05.29 | ₩53,904 | ₩53,958 | ₩53,103 | ₩53,844 | -0.11% | 7천 |
|---|
| 2026.05.28 | ₩53,771 | ₩54,157 | ₩52,916 | ₩53,797 | +0.05% | 7.5천 |
|---|
| 2026.05.27 | ₩54,906 | ₩54,906 | ₩53,942 | ₩53,942 | -1.76% | 7.1천 |
|---|
| 2026.05.26 | ₩54,492 | ₩55,214 | ₩54,492 | ₩54,612 | +0.22% | 1.1만 |
|---|
| 2026.05.22 | ₩52,395 | ₩53,236 | ₩52,228 | ₩52,926 | +1.01% | 1.5만 |
|---|
| 2026.05.21 | ₩52,415 | ₩52,639 | ₩52,041 | ₩52,355 | -0.11% | 9.1천 |
|---|
| 2026.05.20 | ₩51,580 | ₩52,368 | ₩51,466 | ₩51,957 | +0.73% | 3천 |
|---|
| 2026.05.19 | ₩51,046 | ₩51,587 | ₩49,603 | ₩50,818 | -0.44% | 1.1만 |
|---|
| 2026.05.18 | ₩53,610 | ₩53,610 | ₩51,286 | ₩51,834 | -3.31% | 1.5만 |
|---|
| 2026.05.15 | ₩54,626 | ₩54,626 | ₩54,099 | ₩54,099 | -0.96% | 9.4천 |
|---|
| 2026.05.14 | ₩55,681 | ₩56,069 | ₩55,361 | ₩56,069 | +0.70% | 1.1만 |
|---|
| 2026.05.13 | ₩55,588 | ₩55,681 | ₩54,612 | ₩55,411 | -0.32% | 5.5천 |
|---|
| 2026.05.12 | ₩55,200 | ₩55,254 | ₩53,624 | ₩55,254 | +0.10% | 2.1만 |
|---|
| 2026.05.11 | ₩54,719 | ₩55,895 | ₩54,719 | ₩55,622 | +1.65% | 1.5만 |
|---|
| 2026.05.08 | ₩55,280 | ₩55,280 | ₩54,265 | ₩54,492 | -1.43% | 7.7천 |
|---|
| 2026.05.07 | ₩56,857 | ₩56,857 | ₩54,246 | ₩54,399 | -4.32% | 1.7만 |
|---|
| 2026.05.06 | ₩55,975 | ₩56,769 | ₩55,467 | ₩56,769 | +1.42% | 1.3만 |
|---|
| 2026.05.05 | ₩54,986 | ₩55,815 | ₩54,532 | ₩55,708 | +1.31% | 1.3만 |
|---|
| 2026.05.04 | ₩53,370 | ₩53,484 | ₩52,726 | ₩53,116 | -0.48% | 8천 |
|---|
| 2026.05.01 | ₩53,450 | ₩53,450 | ₩52,816 | ₩53,303 | -0.27% | 7.4천 |
|---|
| 2026.04.30 | ₩52,689 | ₩53,236 | ₩52,689 | ₩53,232 | +1.03% | 3.8천 |
|---|
| 2026.04.29 | ₩52,996 | ₩52,996 | ₩52,114 | ₩52,435 | -1.06% | 3.1천 |
|---|
| 2026.04.28 | ₩52,862 | ₩52,862 | ₩51,620 | ₩52,114 | -1.42% | 7.6천 |
|---|
| 2026.04.27 | ₩53,009 | ₩53,477 | ₩53,009 | ₩53,477 | +0.88% | 5.5천 |
|---|
| 2026.04.24 | ₩53,477 | ₩53,824 | ₩53,196 | ₩53,381 | -0.18% | 5.4천 |
|---|
| 2026.04.23 | ₩53,063 | ₩53,985 | ₩52,776 | ₩53,477 | +0.78% | 1.3만 |
|---|
| 2026.04.22 | ₩53,096 | ₩53,096 | ₩52,121 | ₩52,768 | -0.62% | 6.9천 |
|---|
| 2026.04.21 | ₩52,929 | ₩53,116 | ₩51,927 | ₩52,148 | -1.48% | 4.9천 |
|---|
| 2026.04.20 | ₩52,034 | ₩52,635 | ₩51,900 | ₩52,635 | +1.16% | 5.7천 |
|---|
| 2026.04.17 | ₩51,620 | ₩52,462 | ₩51,600 | ₩52,180 | +1.08% | 9.2천 |
|---|
| 2026.04.16 | ₩51,259 | ₩51,326 | ₩50,484 | ₩50,618 | -1.25% | 5천 |
|---|
| 2026.04.15 | ₩52,114 | ₩52,114 | ₩50,651 | ₩51,179 | -1.79% | 8천 |
|---|
| 2026.04.14 | ₩52,034 | ₩52,261 | ₩51,540 | ₩52,021 | -0.03% | 9.9천 |
|---|
| 2026.04.13 | ₩50,191 | ₩51,446 | ₩50,191 | ₩51,433 | +2.48% | 1.5만 |
|---|
| 2026.04.10 | ₩50,591 | ₩50,899 | ₩50,565 | ₩50,578 | -0.03% | 9.6천 |
|---|
| 2026.04.09 | ₩49,696 | ₩50,630 | ₩49,683 | ₩50,204 | +1.02% | 1.4만 |
|---|
| 2026.04.08 | ₩48,440 | ₩49,469 | ₩48,440 | ₩49,189 | +1.54% | 7.4천 |
|---|
| 2026.04.07 | ₩46,083 | ₩46,549 | ₩46,083 | ₩46,450 | +0.80% | 3.5천 |
|---|
| 2026.04.06 | ₩46,958 | ₩46,958 | ₩46,209 | ₩46,379 | -1.23% | 2.6천 |
|---|
| 2026.04.02 | ₩46,290 | ₩46,958 | ₩46,209 | ₩46,592 | +0.65% | 2.1천 |
|---|
| 2026.04.01 | ₩46,403 | ₩47,318 | ₩46,403 | ₩46,767 | +0.78% | 4.5천 |
|---|
| 2026.03.31 | ₩44,326 | ₩45,635 | ₩44,326 | ₩45,620 | +2.92% | 3.5천 |
|---|
| 2026.03.30 | ₩45,381 | ₩45,381 | ₩43,337 | ₩43,461 | -4.23% | 1.8천 |
|---|
| 2026.03.27 | ₩45,248 | ₩45,248 | ₩44,967 | ₩45,131 | -0.26% | 1.6천 |
|---|
| 2026.03.26 | ₩46,737 | ₩46,998 | ₩45,248 | ₩45,248 | -3.19% | 4.7천 |
|---|
| 2026.03.25 | ₩47,078 | ₩47,626 | ₩47,078 | ₩47,471 | +0.83% | 5천 |
|---|
| 2026.03.24 | ₩46,343 | ₩46,867 | ₩46,343 | ₩46,867 | +1.13% | 1.9천 |
|---|
| 2026.03.23 | ₩45,421 | ₩46,744 | ₩44,687 | ₩45,702 | +0.62% | 2.7만 |
|---|
| 2026.03.20 | ₩46,303 | ₩46,303 | ₩44,312 | ₩44,540 | -3.81% | 8.8천 |
|---|
| 2026.03.19 | ₩45,014 | ₩46,250 | ₩45,014 | ₩46,129 | +2.48% | 3.9천 |
|---|
| 2026.03.18 | ₩46,089 | ₩46,410 | ₩45,769 | ₩45,769 | -0.70% | 1.9천 |
|---|
| 2026.03.17 | ₩45,742 | ₩46,250 | ₩45,742 | ₩46,133 | +0.86% | 1천 |
|---|
| 2026.03.16 | ₩46,143 | ₩46,169 | ₩45,555 | ₩45,761 | -0.83% | 6.4천 |
|---|
| 2026.03.13 | ₩45,956 | ₩45,956 | ₩45,027 | ₩45,027 | -2.02% | 3.6천 |
|---|
| 2026.03.12 | ₩46,169 | ₩46,169 | ₩45,341 | ₩45,341 | -1.79% | 4.2천 |
|---|
| 2026.03.11 | ₩46,717 | ₩46,730 | ₩46,390 | ₩46,584 | -0.29% | 2.2천 |
|---|
| 2026.03.10 | ₩46,958 | ₩47,398 | ₩46,637 | ₩46,637 | -0.68% | 1.2만 |
|---|
| 2026.03.09 | ₩45,074 | ₩47,171 | ₩44,166 | ₩46,343 | +2.82% | 1.9만 |
|---|
| 2026.03.06 | ₩45,656 | ₩46,164 | ₩45,380 | ₩45,495 | -0.35% | 1.1만 |
|---|
| 2026.03.05 | ₩47,706 | ₩47,706 | ₩46,183 | ₩47,038 | -1.40% | 1.4만 |
|---|
| 2026.03.04 | ₩48,053 | ₩48,334 | ₩47,585 | ₩48,294 | +0.50% | 6.4천 |
|---|
| 2026.03.03 | ₩47,572 | ₩48,253 | ₩46,884 | ₩47,853 | +0.59% | 1만 |
|---|
| 2026.03.02 | ₩48,681 | ₩49,857 | ₩48,507 | ₩49,763 | +2.22% | 7.4천 |
|---|
| 2026.02.27 | ₩49,456 | ₩50,110 | ₩49,189 | ₩49,683 | +0.46% | 2.4만 |
|---|
| 2026.02.26 | ₩51,112 | ₩51,112 | ₩49,469 | ₩50,925 | -0.37% | 8.2천 |
|---|
| 2026.02.25 | ₩51,593 | ₩51,593 | ₩50,765 | ₩51,031 | -1.09% | 1.5만 |
|---|
| 2026.02.24 | ₩49,897 | ₩50,992 | ₩49,609 | ₩50,992 | +2.20% | 3.3만 |
|---|
| 2026.02.23 | ₩50,538 | ₩50,538 | ₩49,429 | ₩49,656 | -1.74% | 1.2만 |
|---|
| 2026.02.20 | ₩49,776 | ₩51,072 | ₩49,776 | ₩50,551 | +1.56% | 2.5만 |
|---|
| 2026.02.19 | ₩49,575 | ₩50,017 | ₩49,544 | ₩50,017 | +0.89% | 8.6천 |
|---|
| 2026.02.18 | ₩50,070 | ₩50,271 | ₩49,295 | ₩49,456 | -1.23% | 1.7만 |
|---|
| 2026.02.17 | ₩49,002 | ₩49,816 | ₩48,741 | ₩49,482 | +0.98% | 1.4만 |
|---|
| 2026.02.13 | ₩48,855 | ₩49,670 | ₩48,734 | ₩49,229 | +0.77% | 9천 |
|---|
| 2026.02.12 | ₩50,418 | ₩50,605 | ₩48,543 | ₩48,543 | -3.72% | 1.3만 |
|---|
| 2026.02.11 | ₩49,523 | ₩50,124 | ₩48,734 | ₩49,631 | +0.22% | 4.8천 |
|---|
| 2026.02.10 | ₩48,434 | ₩48,895 | ₩48,093 | ₩48,307 | -0.26% | 9.4천 |
|---|
| 2026.02.09 | ₩47,906 | ₩48,734 | ₩47,866 | ₩48,360 | +0.95% | 2만 |
|---|
| 2026.02.06 | ₩45,969 | ₩47,439 | ₩45,969 | ₩47,425 | +3.17% | 7.4천 |
|---|
| 2026.02.05 | ₩44,747 | ₩45,381 | ₩44,747 | ₩45,053 | +0.68% | 1.4만 |
|---|
| 2026.02.04 | ₩47,572 | ₩47,572 | ₩44,606 | ₩45,421 | -4.52% | 1.5만 |
|---|
| 2026.02.03 | ₩47,131 | ₩47,492 | ₩46,584 | ₩47,492 | +0.77% | 2.5천 |
|---|
| 2026.02.02 | ₩45,742 | ₩46,664 | ₩45,729 | ₩46,557 | +1.78% | 2.2천 |
|---|
| 2026.01.30 | ₩46,437 | ₩46,437 | ₩45,635 | ₩45,675 | -1.64% | 3.4천 |
|---|
| 2026.01.29 | ₩46,624 | ₩46,690 | ₩45,829 | ₩46,674 | +0.11% | 5.1천 |
|---|
| 2026.01.28 | ₩46,209 | ₩46,209 | ₩45,622 | ₩46,160 | -0.11% | 4천 |
|---|
| 2026.01.27 | ₩46,183 | ₩46,517 | ₩46,143 | ₩46,494 | +0.67% | 9.5천 |
|---|
| 2026.01.26 | ₩45,495 | ₩45,916 | ₩45,495 | ₩45,835 | +0.75% | 4.3천 |
|---|
| 2026.01.23 | ₩45,348 | ₩45,662 | ₩45,348 | ₩45,519 | +0.38% | 3.4천 |
|---|
| 2026.01.22 | ₩45,635 | ₩45,956 | ₩45,555 | ₩45,900 | +0.58% | 1.7천 |
|---|
| 2026.01.21 | ₩45,929 | ₩46,124 | ₩45,421 | ₩46,124 | +0.42% | 5.4천 |
|---|
| 2026.01.20 | ₩45,702 | ₩45,702 | ₩45,089 | ₩45,352 | -0.77% | 7.5천 |
|---|
| 2026.01.16 | ₩45,922 | ₩46,009 | ₩45,742 | ₩45,946 | +0.05% | 4.4천 |
|---|
| 2026.01.15 | ₩44,967 | ₩45,835 | ₩44,967 | ₩45,520 | +1.23% | 5.8천 |
|---|
| 2026.01.14 | ₩44,174 | ₩44,497 | ₩44,174 | ₩44,497 | +0.73% | 1.5천 |
|---|
| 2026.01.13 | ₩44,620 | ₩44,942 | ₩44,312 | ₩44,872 | +0.57% | 3.1천 |
|---|
| 2026.01.12 | ₩43,578 | ₩44,192 | ₩43,578 | ₩44,171 | +1.36% | 2.4천 |
|---|
| 2026.01.09 | ₩43,043 | ₩43,574 | ₩43,043 | ₩43,574 | +1.23% | 1.2천 |
|---|
| 2026.01.08 | ₩42,415 | ₩42,469 | ₩42,349 | ₩42,469 | +0.13% | 900 |
|---|
| 2026.01.07 | ₩43,242 | ₩43,242 | ₩42,883 | ₩42,923 | -0.74% | 3천 |
|---|
| 2026.01.06 | ₩41,774 | ₩43,496 | ₩41,774 | ₩43,496 | +4.12% | 4.9천 |
|---|
| 2026.01.05 | ₩43,417 | ₩43,417 | ₩43,217 | ₩43,217 | -0.46% | 2천 |
|---|
| 2026.01.02 | ₩42,081 | ₩42,759 | ₩41,872 | ₩42,759 | +1.61% | 2.2천 |
|---|
| 2025.12.31 | ₩41,690 | ₩41,727 | ₩41,333 | ₩41,347 | -0.82% | 2.5천 |
|---|
| 2025.12.30 | ₩42,194 | ₩42,215 | ₩41,961 | ₩41,975 | -0.52% | 2.9천 |
|---|
| 2025.12.29 | ₩42,435 | ₩42,435 | ₩42,269 | ₩42,269 | -0.39% | 4.2천 |
|---|
| 2025.12.26 | ₩42,590 | ₩42,617 | ₩42,542 | ₩42,617 | +0.06% | 1.5천 |
|---|
| 2025.12.24 | ₩42,643 | ₩42,665 | ₩42,536 | ₩42,656 | +0.03% | 800 |
|---|
| 2025.12.23 | ₩42,151 | ₩42,544 | ₩42,151 | ₩42,506 | +0.84% | 1.9천 |
|---|
| 2025.12.22 | ₩42,228 | ₩42,295 | ₩42,028 | ₩42,204 | -0.06% | 2.4천 |
|---|
| 2025.12.19 | ₩41,384 | ₩41,687 | ₩41,384 | ₩41,687 | +0.73% | 3.2천 |
|---|
| 2025.12.18 | ₩41,092 | ₩41,327 | ₩40,834 | ₩40,866 | -0.55% | 3.3천 |
|---|
| 2025.12.17 | ₩41,921 | ₩41,921 | ₩40,238 | ₩40,257 | -3.97% | 5천 |
|---|
| 2025.12.16 | ₩41,841 | ₩41,841 | ₩41,627 | ₩41,800 | -0.10% | 1.6천 |
|---|
| 2025.12.15 | ₩42,251 | ₩42,251 | ₩42,011 | ₩42,011 | -0.57% | 1.3천 |
|---|
| 2025.12.12 | ₩44,085 | ₩44,085 | ₩41,808 | ₩41,908 | -4.94% | 4.9천 |
|---|
| 2025.12.11 | ₩42,803 | ₩43,925 | ₩42,803 | ₩43,925 | +2.62% | 1.4만 |
|---|
| 2025.12.10 | ₩42,790 | ₩43,711 | ₩42,790 | ₩43,484 | +1.62% | 2만 |
|---|
| 2025.12.09 | ₩43,244 | ₩43,244 | ₩42,816 | ₩42,816 | -0.99% | 2.8천 |
|---|
| 2025.12.08 | ₩43,805 | ₩43,805 | ₩43,150 | ₩43,204 | -1.37% | 1.8천 |
|---|
| 2025.12.05 | ₩43,324 | ₩43,551 | ₩43,270 | ₩43,435 | +0.26% | 1.2천 |
|---|
| 2025.12.04 | ₩43,177 | ₩43,457 | ₩43,149 | ₩43,405 | +0.53% | 3.1천 |
|---|
| 2025.12.03 | ₩42,162 | ₩42,549 | ₩42,162 | ₩42,549 | +0.92% | 1천 |
|---|
| 2025.12.02 | ₩43,003 | ₩43,003 | ₩42,456 | ₩42,494 | -1.18% | 5.5천 |
|---|
| 2025.12.01 | ₩42,776 | ₩42,776 | ₩42,373 | ₩42,373 | -0.94% | 2천 |
|---|
| 2025.11.28 | ₩43,150 | ₩43,150 | ₩42,951 | ₩43,050 | -0.23% | 2.4천 |
|---|
| 2025.11.26 | ₩42,415 | ₩42,729 | ₩42,415 | ₩42,636 | +0.52% | 700 |
|---|
| 2025.11.25 | ₩41,351 | ₩42,230 | ₩41,186 | ₩42,230 | +2.13% | 1.8천 |
|---|
| 2025.11.24 | ₩40,812 | ₩41,868 | ₩40,812 | ₩41,735 | +2.26% | 7천 |
|---|
| 2025.11.21 | ₩39,583 | ₩40,772 | ₩39,570 | ₩40,772 | +3.00% | 1.3천 |
|---|
| 2025.11.20 | ₩42,549 | ₩42,749 | ₩39,971 | ₩40,104 | -5.75% | 5.2천 |
|---|
| 2025.11.19 | ₩40,973 | ₩41,782 | ₩40,973 | ₩41,681 | +1.73% | 7.3천 |
|---|
| 2025.11.18 | ₩40,692 | ₩41,253 | ₩40,639 | ₩40,986 | +0.72% | 8.4천 |
|---|
| 2025.11.17 | ₩42,140 | ₩42,140 | ₩41,026 | ₩41,146 | -2.36% | 6.8천 |
|---|
| 2025.11.14 | ₩41,060 | ₩42,429 | ₩41,060 | ₩41,948 | +2.16% | 3.3천 |
|---|
| 2025.11.13 | ₩43,671 | ₩43,671 | ₩41,627 | ₩41,774 | -4.34% | 7.4천 |
|---|
| 2025.11.12 | ₩43,992 | ₩43,992 | ₩43,671 | ₩43,725 | -0.61% | 4.5천 |
|---|
| 2025.11.11 | ₩44,151 | ₩44,151 | ₩43,645 | ₩43,685 | -1.06% | 3.6천 |
|---|
| 2025.11.10 | ₩44,660 | ₩44,660 | ₩43,952 | ₩44,419 | -0.54% | 9.5천 |
|---|
| 2025.11.07 | ₩42,763 | ₩43,778 | ₩42,502 | ₩43,778 | +2.37% | 5.2천 |
|---|
| 2025.11.06 | ₩44,606 | ₩44,606 | ₩43,551 | ₩43,591 | -2.28% | 5.1천 |
|---|
| 2025.11.05 | ₩43,924 | ₩44,446 | ₩43,924 | ₩44,232 | +0.70% | 7.7천 |
|---|
| 2025.11.04 | ₩43,484 | ₩43,484 | ₩43,070 | ₩43,070 | -0.95% | 6.4천 |
|---|
| 2025.11.03 | ₩44,580 | ₩44,580 | ₩44,125 | ₩44,192 | -0.87% | 1.3만 |
|---|
| 2025.10.31 | ₩44,379 | ₩44,379 | ₩43,818 | ₩44,219 | -0.36% | 5.7천 |
|---|
| 2025.10.30 | ₩44,506 | ₩44,740 | ₩43,806 | ₩43,806 | -1.57% | 2.8천 |
|---|
| 2025.10.29 | ₩44,129 | ₩44,129 | ₩44,129 | ₩44,129 | 0.00% | 600 |
|---|
| 2025.10.28 | ₩43,938 | ₩43,938 | ₩43,643 | ₩43,643 | -0.67% | 2천 |
|---|
| 2025.10.27 | ₩44,393 | ₩44,393 | ₩43,618 | ₩43,671 | -1.63% | 7.1천 |
|---|
| 2025.10.24 | ₩43,818 | ₩43,886 | ₩43,645 | ₩43,832 | +0.03% | 7천 |
|---|
| 2025.10.23 | ₩42,182 | ₩42,644 | ₩41,948 | ₩42,644 | +1.10% | 1.8천 |
|---|
| 2025.10.22 | ₩41,160 | ₩41,467 | ₩40,893 | ₩41,267 | +0.26% | 4.2천 |
|---|
| 2025.10.21 | ₩42,081 | ₩42,389 | ₩42,081 | ₩42,389 | +0.73% | 1.1천 |
|---|
| 2025.10.20 | ₩42,576 | ₩42,576 | ₩42,322 | ₩42,481 | -0.22% | 1.9천 |
|---|
| 2025.10.17 | ₩42,068 | ₩42,148 | ₩41,828 | ₩41,924 | -0.34% | 1.5천 |
|---|
| 2025.10.16 | ₩42,723 | ₩42,723 | ₩42,001 | ₩42,122 | -1.41% | 3.4천 |
|---|
| 2025.10.15 | ₩42,623 | ₩42,623 | ₩42,415 | ₩42,448 | -0.41% | 1.4천 |
|---|
| 2025.10.14 | ₩40,803 | ₩42,037 | ₩40,803 | ₩41,894 | +2.67% | 3천 |
|---|
| 2025.10.13 | ₩41,774 | ₩41,814 | ₩41,468 | ₩41,555 | -0.52% | 2.8천 |
|---|
| 2025.10.10 | ₩41,948 | ₩42,295 | ₩40,636 | ₩40,636 | -3.13% | 6.3천 |
|---|