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 | ₩46,339 | ₩46,498 | ₩45,796 | ₩46,417 | +0.17% | 2.5천 |
| 2026.10.08 | ₩46,192 | ₩46,326 | ₩45,291 | ₩45,885 | -0.67% | 4.5천 |
| 2026.10.07 | ₩46,980 | ₩46,980 | ₩46,032 | ₩46,568 | -0.88% | 1.7천 |
| 2026.10.06 | ₩47,234 | ₩48,156 | ₩47,234 | ₩47,881 | +1.37% | 4.1천 |
| 2026.10.05 | ₩47,074 | ₩47,154 | ₩46,399 | ₩46,727 | -0.74% | 4.1천 |
| 2026.10.02 | ₩46,540 | ₩46,954 | ₩46,540 | ₩46,874 | +0.72% | 2.7천 |
| 2026.10.01 | ₩44,950 | ₩45,845 | ₩44,923 | ₩45,832 | +1.96% | 4.5천 |
| 2026.09.30 | ₩45,725 | ₩45,758 | ₩45,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,297 |
| -0.93% |
| 7.2천 |
| 2026.09.29 | ₩45,885 | ₩46,620 | ₩45,885 | ₩46,126 | +0.52% | 5.3천 |
|---|
| 2026.09.28 | ₩45,952 | ₩45,952 | ₩45,364 | ₩45,645 | -0.67% | 1.2만 |
|---|
| 2026.09.25 | ₩46,112 | ₩46,393 | ₩45,912 | ₩46,215 | +0.22% | 5.1천 |
|---|
| 2026.09.24 | ₩44,830 | ₩45,491 | ₩44,830 | ₩45,484 | +1.46% | 1.1만 |
|---|
| 2026.09.23 | ₩45,544 | ₩45,818 | ₩45,544 | ₩45,591 | +0.10% | 3.6천 |
|---|
| 2026.09.22 | ₩45,084 | ₩45,711 | ₩45,084 | ₩45,711 | +1.39% | 9.7천 |
|---|
| 2026.09.21 | ₩44,963 | ₩45,271 | ₩44,963 | ₩45,057 | +0.21% | 8.6천 |
|---|
| 2026.09.18 | ₩44,549 | ₩44,755 | ₩44,449 | ₩44,755 | +0.46% | 2.2천 |
|---|
| 2026.09.17 | ₩45,377 | ₩45,377 | ₩44,282 | ₩44,317 | -2.34% | 2.1천 |
|---|
| 2026.09.16 | ₩43,908 | ₩44,155 | ₩43,454 | ₩43,614 | -0.67% | 7천 |
|---|
| 2026.09.15 | ₩43,949 | ₩43,949 | ₩43,233 | ₩43,307 | -1.46% | 9.7천 |
|---|
| 2026.09.14 | ₩44,135 | ₩44,135 | ₩43,173 | ₩43,527 | -1.38% | 5.9천 |
|---|
| 2026.09.11 | ₩45,458 | ₩46,059 | ₩45,458 | ₩46,007 | +1.21% | 4.1천 |
|---|
| 2026.09.10 | ₩44,175 | ₩44,442 | ₩44,175 | ₩44,362 | +0.42% | 2.1천 |
|---|
| 2026.09.09 | ₩46,032 | ₩46,032 | ₩45,337 | ₩45,337 | -1.51% | 6.3천 |
|---|
| 2026.09.08 | ₩45,965 | ₩46,633 | ₩45,965 | ₩46,406 | +0.96% | 4.9천 |
|---|
| 2026.09.04 | ₩45,257 | ₩45,498 | ₩45,150 | ₩45,484 | +0.50% | 8.6천 |
|---|
| 2026.09.03 | ₩43,841 | ₩44,723 | ₩43,841 | ₩44,669 | +1.89% | 5.4천 |
|---|
| 2026.09.02 | ₩43,587 | ₩43,641 | ₩43,160 | ₩43,641 | +0.12% | 4.9천 |
|---|
| 2026.09.01 | ₩43,400 | ₩43,547 | ₩43,173 | ₩43,547 | +0.34% | 3.2천 |
|---|
| 2026.08.31 | ₩43,962 | ₩44,055 | ₩43,668 | ₩44,002 | +0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩45,805 | ₩45,805 | ₩44,095 | ₩44,095 | -3.73% | 7.7천 |
|---|
| 2026.08.27 | ₩45,531 | ₩45,778 | ₩45,531 | ₩45,711 | +0.40% | 3.1천 |
|---|
| 2026.08.26 | ₩44,776 | ₩45,818 | ₩44,776 | ₩45,765 | +2.21% | 7.5천 |
|---|
| 2026.08.25 | ₩45,738 | ₩45,738 | ₩44,823 | ₩45,017 | -1.58% | 1.1만 |
|---|
| 2026.08.24 | ₩45,084 | ₩45,084 | ₩44,309 | ₩44,718 | -0.81% | 3만 |
|---|
| 2026.08.21 | ₩46,353 | ₩46,353 | ₩45,492 | ₩45,492 | -1.86% | 2.4천 |
|---|
| 2026.08.20 | ₩46,072 | ₩46,099 | ₩45,564 | ₩45,751 | -0.70% | 1.1만 |
|---|
| 2026.08.19 | ₩48,076 | ₩48,076 | ₩46,299 | ₩46,429 | -3.43% | 1.2만 |
|---|
| 2026.08.18 | ₩49,024 | ₩49,024 | ₩47,428 | ₩47,507 | -3.10% | 6.6천 |
|---|
| 2026.08.17 | ₩49,946 | ₩50,761 | ₩49,946 | ₩50,226 | +0.56% | 1.5만 |
|---|
| 2026.08.14 | ₩49,425 | ₩50,053 | ₩49,372 | ₩49,633 | +0.42% | 5.3천 |
|---|
| 2026.08.13 | ₩50,013 | ₩50,146 | ₩49,521 | ₩49,521 | -0.98% | 2만 |
|---|
| 2026.08.12 | ₩49,852 | ₩49,919 | ₩49,693 | ₩49,693 | -0.32% | 3.8천 |
|---|
| 2026.08.11 | ₩48,623 | ₩48,697 | ₩48,306 | ₩48,479 | -0.30% | 4.3천 |
|---|
| 2026.08.10 | ₩48,370 | ₩48,423 | ₩47,758 | ₩47,758 | -1.26% | 4.4천 |
|---|
| 2026.08.07 | ₩47,688 | ₩48,363 | ₩47,688 | ₩48,187 | +1.04% | 6.5천 |
|---|
| 2026.08.06 | ₩49,285 | ₩49,285 | ₩48,197 | ₩48,197 | -2.21% | 2.2천 |
|---|
| 2026.08.05 | ₩49,492 | ₩49,559 | ₩49,020 | ₩49,020 | -0.95% | 5.3천 |
|---|
| 2026.08.04 | ₩48,183 | ₩49,131 | ₩48,049 | ₩48,810 | +1.30% | 6천 |
|---|
| 2026.08.03 | ₩46,727 | ₩48,069 | ₩46,553 | ₩48,069 | +2.87% | 3천 |
|---|
| 2026.07.31 | ₩47,114 | ₩47,354 | ₩46,984 | ₩46,984 | -0.28% | 2.5천 |
|---|
| 2026.07.30 | ₩45,471 | ₩46,379 | ₩45,471 | ₩46,333 | +1.89% | 5.7천 |
|---|
| 2026.07.29 | ₩45,738 | ₩45,738 | ₩43,280 | ₩43,430 | -5.05% | 3만 |
|---|
| 2026.07.28 | ₩47,501 | ₩47,501 | ₩45,524 | ₩46,219 | -2.70% | 1.2만 |
|---|
| 2026.07.27 | ₩49,372 | ₩49,398 | ₩47,314 | ₩48,530 | -1.70% | 6.8천 |
|---|
| 2026.07.24 | ₩49,866 | ₩49,866 | ₩48,623 | ₩48,757 | -2.22% | 3.7천 |
|---|
| 2026.07.23 | ₩49,585 | ₩50,761 | ₩49,585 | ₩50,063 | +0.96% | 4.8천 |
|---|
| 2026.07.22 | ₩48,810 | ₩50,080 | ₩48,810 | ₩49,893 | +2.22% | 9.1천 |
|---|
| 2026.07.21 | ₩49,124 | ₩49,973 | ₩49,078 | ₩49,728 | +1.23% | 5.1천 |
|---|
| 2026.07.20 | ₩48,664 | ₩48,944 | ₩47,962 | ₩47,982 | -1.40% | 8.9천 |
|---|
| 2026.07.17 | ₩47,034 | ₩48,503 | ₩46,534 | ₩48,148 | +2.37% | 5.4천 |
|---|
| 2026.07.16 | ₩48,998 | ₩48,998 | ₩48,029 | ₩48,383 | -1.25% | 1만 |
|---|
| 2026.07.15 | ₩50,373 | ₩50,373 | ₩48,283 | ₩49,545 | -1.64% | 4.5천 |
|---|
| 2026.07.14 | ₩50,427 | ₩50,767 | ₩49,832 | ₩50,013 | -0.82% | 1.2만 |
|---|
| 2026.07.13 | ₩49,959 | ₩49,959 | ₩49,281 | ₩49,376 | -1.17% | 3.4천 |
|---|
| 2026.07.10 | ₩50,801 | ₩50,801 | ₩49,959 | ₩50,650 | -0.30% | 7.5천 |
|---|
| 2026.07.09 | ₩51,662 | ₩51,736 | ₩50,868 | ₩50,868 | -1.54% | 6.4천 |
|---|
| 2026.07.08 | ₩49,625 | ₩50,507 | ₩48,964 | ₩50,015 | +0.79% | 7.2천 |
|---|
| 2026.07.07 | ₩51,642 | ₩51,642 | ₩48,998 | ₩50,053 | -3.08% | 1.6만 |
|---|
| 2026.07.06 | ₩51,910 | ₩53,232 | ₩51,910 | ₩52,390 | +0.93% | 1.6만 |
|---|
| 2026.07.02 | ₩53,993 | ₩53,993 | ₩50,540 | ₩51,068 | -5.42% | 1.2만 |
|---|
| 2026.07.01 | ₩55,356 | ₩55,356 | ₩53,446 | ₩53,446 | -3.45% | 1.9만 |
|---|
| 2026.06.30 | ₩54,661 | ₩56,585 | ₩54,461 | ₩56,585 | +3.52% | 1.8만 |
|---|
| 2026.06.29 | ₩53,646 | ₩54,474 | ₩53,245 | ₩54,448 | +1.49% | 3.1만 |
|---|
| 2026.06.26 | ₩55,262 | ₩55,328 | ₩53,125 | ₩53,125 | -3.87% | 1.7만 |
|---|
| 2026.06.25 | ₩56,678 | ₩57,133 | ₩56,037 | ₩56,705 | +0.05% | 1.2만 |
|---|
| 2026.06.24 | ₩55,957 | ₩56,171 | ₩54,915 | ₩55,276 | -1.22% | 4.9천 |
|---|
| 2026.06.23 | ₩55,556 | ₩55,957 | ₩54,357 | ₩55,122 | -0.78% | 1.2만 |
|---|
| 2026.06.22 | ₩56,852 | ₩57,988 | ₩56,823 | ₩57,694 | +1.48% | 1.1만 |
|---|
| 2026.06.18 | ₩56,211 | ₩56,411 | ₩56,037 | ₩56,238 | +0.05% | 6천 |
|---|
| 2026.06.17 | ₩55,169 | ₩55,824 | ₩54,875 | ₩54,875 | -0.53% | 7.8천 |
|---|
| 2026.06.16 | ₩55,610 | ₩55,864 | ₩54,448 | ₩54,448 | -2.09% | 6.3천 |
|---|
| 2026.06.15 | ₩55,116 | ₩55,396 | ₩54,494 | ₩54,675 | -0.80% | 1.2만 |
|---|
| 2026.06.12 | ₩52,965 | ₩53,606 | ₩52,965 | ₩53,482 | +0.98% | 4.7천 |
|---|
| 2026.06.11 | ₩51,015 | ₩52,692 | ₩51,015 | ₩52,692 | +3.29% | 1.3만 |
|---|
| 2026.06.10 | ₩52,324 | ₩52,791 | ₩50,013 | ₩50,217 | -4.03% | 3.2천 |
|---|
| 2026.06.09 | ₩53,419 | ₩53,419 | ₩51,028 | ₩52,778 | -1.20% | 1.8만 |
|---|
| 2026.06.08 | ₩53,740 | ₩53,740 | ₩52,831 | ₩53,020 | -1.34% | 7.7천 |
|---|
| 2026.06.05 | ₩54,661 | ₩54,695 | ₩52,190 | ₩52,829 | -3.35% | 1.4만 |
|---|
| 2026.06.04 | ₩54,715 | ₩56,037 | ₩54,247 | ₩55,743 | +1.88% | 6.4천 |
|---|
| 2026.06.03 | ₩55,490 | ₩56,704 | ₩55,182 | ₩56,425 | +1.69% | 2.6만 |
|---|
| 2026.06.02 | ₩53,833 | ₩55,383 | ₩53,833 | ₩55,369 | +2.85% | 1.9만 |
|---|
| 2026.06.01 | ₩53,299 | ₩53,913 | ₩52,764 | ₩53,539 | +0.45% | 1.3만 |
|---|
| 2026.05.29 | ₩53,900 | ₩53,953 | ₩53,098 | ₩53,840 | -0.11% | 7천 |
|---|
| 2026.05.28 | ₩53,766 | ₩54,152 | ₩52,911 | ₩53,793 | +0.05% | 7.5천 |
|---|
| 2026.05.27 | ₩54,902 | ₩54,902 | ₩53,937 | ₩53,937 | -1.76% | 7.1천 |
|---|
| 2026.05.26 | ₩54,488 | ₩55,209 | ₩54,488 | ₩54,608 | +0.22% | 1.1만 |
|---|
| 2026.05.22 | ₩52,390 | ₩53,232 | ₩52,223 | ₩52,922 | +1.01% | 1.5만 |
|---|
| 2026.05.21 | ₩52,411 | ₩52,635 | ₩52,036 | ₩52,350 | -0.11% | 9.1천 |
|---|
| 2026.05.20 | ₩51,576 | ₩52,364 | ₩51,462 | ₩51,952 | +0.73% | 3천 |
|---|
| 2026.05.19 | ₩51,041 | ₩51,582 | ₩49,599 | ₩50,814 | -0.44% | 1.1만 |
|---|
| 2026.05.18 | ₩53,606 | ₩53,606 | ₩51,282 | ₩51,829 | -3.31% | 1.5만 |
|---|
| 2026.05.15 | ₩54,621 | ₩54,621 | ₩54,095 | ₩54,095 | -0.96% | 9.4천 |
|---|
| 2026.05.14 | ₩55,677 | ₩56,064 | ₩55,356 | ₩56,064 | +0.70% | 1.1만 |
|---|
| 2026.05.13 | ₩55,583 | ₩55,677 | ₩54,608 | ₩55,407 | -0.32% | 5.5천 |
|---|
| 2026.05.12 | ₩55,196 | ₩55,249 | ₩53,619 | ₩55,249 | +0.10% | 2.1만 |
|---|
| 2026.05.11 | ₩54,715 | ₩55,890 | ₩54,715 | ₩55,618 | +1.65% | 1.5만 |
|---|
| 2026.05.08 | ₩55,276 | ₩55,276 | ₩54,261 | ₩54,488 | -1.43% | 7.7천 |
|---|
| 2026.05.07 | ₩56,852 | ₩56,852 | ₩54,242 | ₩54,394 | -4.32% | 1.7만 |
|---|
| 2026.05.06 | ₩55,970 | ₩56,764 | ₩55,463 | ₩56,764 | +1.42% | 1.3만 |
|---|
| 2026.05.05 | ₩54,982 | ₩55,810 | ₩54,528 | ₩55,703 | +1.31% | 1.3만 |
|---|
| 2026.05.04 | ₩53,366 | ₩53,479 | ₩52,722 | ₩53,112 | -0.48% | 8천 |
|---|
| 2026.05.01 | ₩53,446 | ₩53,446 | ₩52,811 | ₩53,299 | -0.27% | 7.4천 |
|---|
| 2026.04.30 | ₩52,684 | ₩53,232 | ₩52,684 | ₩53,228 | +1.03% | 3.8천 |
|---|
| 2026.04.29 | ₩52,992 | ₩52,992 | ₩52,110 | ₩52,431 | -1.06% | 3.1천 |
|---|
| 2026.04.28 | ₩52,858 | ₩52,858 | ₩51,616 | ₩52,110 | -1.42% | 7.6천 |
|---|
| 2026.04.27 | ₩53,005 | ₩53,472 | ₩53,005 | ₩53,472 | +0.88% | 5.5천 |
|---|
| 2026.04.24 | ₩53,472 | ₩53,820 | ₩53,192 | ₩53,376 | -0.18% | 5.4천 |
|---|
| 2026.04.23 | ₩53,058 | ₩53,980 | ₩52,771 | ₩53,472 | +0.78% | 1.3만 |
|---|
| 2026.04.22 | ₩53,092 | ₩53,092 | ₩52,117 | ₩52,763 | -0.62% | 6.9천 |
|---|
| 2026.04.21 | ₩52,925 | ₩53,112 | ₩51,923 | ₩52,143 | -1.48% | 4.9천 |
|---|
| 2026.04.20 | ₩52,030 | ₩52,631 | ₩51,896 | ₩52,631 | +1.16% | 5.7천 |
|---|
| 2026.04.17 | ₩51,616 | ₩52,457 | ₩51,596 | ₩52,175 | +1.08% | 9.2천 |
|---|
| 2026.04.16 | ₩51,255 | ₩51,322 | ₩50,480 | ₩50,614 | -1.25% | 5천 |
|---|
| 2026.04.15 | ₩52,110 | ₩52,110 | ₩50,647 | ₩51,175 | -1.79% | 8천 |
|---|
| 2026.04.14 | ₩52,030 | ₩52,257 | ₩51,536 | ₩52,016 | -0.03% | 9.9천 |
|---|
| 2026.04.13 | ₩50,186 | ₩51,442 | ₩50,186 | ₩51,429 | +2.48% | 1.5만 |
|---|
| 2026.04.10 | ₩50,587 | ₩50,894 | ₩50,560 | ₩50,574 | -0.03% | 9.6천 |
|---|
| 2026.04.09 | ₩49,692 | ₩50,626 | ₩49,679 | ₩50,200 | +1.02% | 1.4만 |
|---|
| 2026.04.08 | ₩48,436 | ₩49,465 | ₩48,436 | ₩49,185 | +1.54% | 7.4천 |
|---|
| 2026.04.07 | ₩46,079 | ₩46,545 | ₩46,079 | ₩46,446 | +0.80% | 3.5천 |
|---|
| 2026.04.06 | ₩46,954 | ₩46,954 | ₩46,206 | ₩46,375 | -1.23% | 2.6천 |
|---|
| 2026.04.02 | ₩46,286 | ₩46,954 | ₩46,206 | ₩46,588 | +0.65% | 2.1천 |
|---|
| 2026.04.01 | ₩46,399 | ₩47,314 | ₩46,399 | ₩46,763 | +0.78% | 4.5천 |
|---|
| 2026.03.31 | ₩44,322 | ₩45,631 | ₩44,322 | ₩45,617 | +2.92% | 3.5천 |
|---|
| 2026.03.30 | ₩45,377 | ₩45,377 | ₩43,334 | ₩43,458 | -4.23% | 1.8천 |
|---|
| 2026.03.27 | ₩45,244 | ₩45,244 | ₩44,963 | ₩45,128 | -0.26% | 1.6천 |
|---|
| 2026.03.26 | ₩46,733 | ₩46,994 | ₩45,244 | ₩45,244 | -3.19% | 4.7천 |
|---|
| 2026.03.25 | ₩47,074 | ₩47,622 | ₩47,074 | ₩47,467 | +0.83% | 5천 |
|---|
| 2026.03.24 | ₩46,339 | ₩46,863 | ₩46,339 | ₩46,863 | +1.13% | 1.9천 |
|---|
| 2026.03.23 | ₩45,418 | ₩46,740 | ₩44,683 | ₩45,698 | +0.62% | 2.7만 |
|---|
| 2026.03.20 | ₩46,299 | ₩46,299 | ₩44,309 | ₩44,536 | -3.81% | 8.8천 |
|---|
| 2026.03.19 | ₩45,010 | ₩46,246 | ₩45,010 | ₩46,126 | +2.48% | 3.9천 |
|---|
| 2026.03.18 | ₩46,085 | ₩46,406 | ₩45,765 | ₩45,765 | -0.70% | 1.9천 |
|---|
| 2026.03.17 | ₩45,738 | ₩46,246 | ₩45,738 | ₩46,130 | +0.86% | 1천 |
|---|
| 2026.03.16 | ₩46,139 | ₩46,166 | ₩45,551 | ₩45,757 | -0.83% | 6.4천 |
|---|
| 2026.03.13 | ₩45,952 | ₩45,952 | ₩45,023 | ₩45,023 | -2.02% | 3.6천 |
|---|
| 2026.03.12 | ₩46,166 | ₩46,166 | ₩45,337 | ₩45,337 | -1.79% | 4.2천 |
|---|
| 2026.03.11 | ₩46,713 | ₩46,727 | ₩46,386 | ₩46,580 | -0.29% | 2.2천 |
|---|
| 2026.03.10 | ₩46,954 | ₩47,395 | ₩46,633 | ₩46,633 | -0.68% | 1.2만 |
|---|
| 2026.03.09 | ₩45,070 | ₩47,167 | ₩44,162 | ₩46,339 | +2.82% | 1.9만 |
|---|
| 2026.03.06 | ₩45,653 | ₩46,160 | ₩45,376 | ₩45,491 | -0.35% | 1.1만 |
|---|
| 2026.03.05 | ₩47,702 | ₩47,702 | ₩46,179 | ₩47,034 | -1.40% | 1.4만 |
|---|
| 2026.03.04 | ₩48,049 | ₩48,330 | ₩47,582 | ₩48,290 | +0.50% | 6.4천 |
|---|
| 2026.03.03 | ₩47,568 | ₩48,249 | ₩46,880 | ₩47,849 | +0.59% | 1만 |
|---|
| 2026.03.02 | ₩48,677 | ₩49,852 | ₩48,503 | ₩49,759 | +2.22% | 7.4천 |
|---|
| 2026.02.27 | ₩49,452 | ₩50,106 | ₩49,185 | ₩49,679 | +0.46% | 2.4만 |
|---|
| 2026.02.26 | ₩51,108 | ₩51,108 | ₩49,465 | ₩50,921 | -0.37% | 8.2천 |
|---|
| 2026.02.25 | ₩51,589 | ₩51,589 | ₩50,761 | ₩51,027 | -1.09% | 1.5만 |
|---|
| 2026.02.24 | ₩49,893 | ₩50,988 | ₩49,605 | ₩50,988 | +2.20% | 3.3만 |
|---|
| 2026.02.23 | ₩50,534 | ₩50,534 | ₩49,425 | ₩49,652 | -1.74% | 1.2만 |
|---|
| 2026.02.20 | ₩49,772 | ₩51,068 | ₩49,772 | ₩50,547 | +1.56% | 2.5만 |
|---|
| 2026.02.19 | ₩49,571 | ₩50,013 | ₩49,540 | ₩50,013 | +0.89% | 8.6천 |
|---|
| 2026.02.18 | ₩50,066 | ₩50,267 | ₩49,291 | ₩49,452 | -1.23% | 1.7만 |
|---|
| 2026.02.17 | ₩48,998 | ₩49,812 | ₩48,737 | ₩49,478 | +0.98% | 1.4만 |
|---|
| 2026.02.13 | ₩48,851 | ₩49,665 | ₩48,730 | ₩49,225 | +0.77% | 9천 |
|---|
| 2026.02.12 | ₩50,413 | ₩50,600 | ₩48,539 | ₩48,539 | -3.72% | 1.3만 |
|---|
| 2026.02.11 | ₩49,518 | ₩50,120 | ₩48,730 | ₩49,627 | +0.22% | 4.8천 |
|---|
| 2026.02.10 | ₩48,430 | ₩48,891 | ₩48,089 | ₩48,303 | -0.26% | 9.4천 |
|---|
| 2026.02.09 | ₩47,902 | ₩48,730 | ₩47,862 | ₩48,356 | +0.95% | 2만 |
|---|
| 2026.02.06 | ₩45,965 | ₩47,435 | ₩45,965 | ₩47,421 | +3.17% | 7.4천 |
|---|
| 2026.02.05 | ₩44,743 | ₩45,377 | ₩44,743 | ₩45,049 | +0.68% | 1.4만 |
|---|
| 2026.02.04 | ₩47,568 | ₩47,568 | ₩44,603 | ₩45,418 | -4.52% | 1.5만 |
|---|
| 2026.02.03 | ₩47,127 | ₩47,488 | ₩46,580 | ₩47,488 | +0.77% | 2.5천 |
|---|
| 2026.02.02 | ₩45,738 | ₩46,660 | ₩45,725 | ₩46,553 | +1.78% | 2.2천 |
|---|
| 2026.01.30 | ₩46,433 | ₩46,433 | ₩45,631 | ₩45,671 | -1.64% | 3.4천 |
|---|
| 2026.01.29 | ₩46,620 | ₩46,687 | ₩45,825 | ₩46,671 | +0.11% | 5.1천 |
|---|
| 2026.01.28 | ₩46,206 | ₩46,206 | ₩45,618 | ₩46,156 | -0.11% | 4천 |
|---|
| 2026.01.27 | ₩46,179 | ₩46,513 | ₩46,139 | ₩46,490 | +0.67% | 9.5천 |
|---|
| 2026.01.26 | ₩45,491 | ₩45,912 | ₩45,491 | ₩45,832 | +0.75% | 4.3천 |
|---|
| 2026.01.23 | ₩45,344 | ₩45,658 | ₩45,344 | ₩45,515 | +0.38% | 3.4천 |
|---|
| 2026.01.22 | ₩45,631 | ₩45,952 | ₩45,551 | ₩45,896 | +0.58% | 1.7천 |
|---|
| 2026.01.21 | ₩45,925 | ₩46,120 | ₩45,418 | ₩46,120 | +0.42% | 5.4천 |
|---|
| 2026.01.20 | ₩45,698 | ₩45,698 | ₩45,085 | ₩45,348 | -0.77% | 7.5천 |
|---|
| 2026.01.16 | ₩45,918 | ₩46,005 | ₩45,738 | ₩45,943 | +0.05% | 4.4천 |
|---|
| 2026.01.15 | ₩44,963 | ₩45,832 | ₩44,963 | ₩45,516 | +1.23% | 5.8천 |
|---|
| 2026.01.14 | ₩44,170 | ₩44,493 | ₩44,170 | ₩44,493 | +0.73% | 1.5천 |
|---|
| 2026.01.13 | ₩44,616 | ₩44,938 | ₩44,309 | ₩44,869 | +0.57% | 3.1천 |
|---|
| 2026.01.12 | ₩43,574 | ₩44,189 | ₩43,574 | ₩44,167 | +1.36% | 2.4천 |
|---|
| 2026.01.09 | ₩43,040 | ₩43,570 | ₩43,040 | ₩43,570 | +1.23% | 1.2천 |
|---|
| 2026.01.08 | ₩42,412 | ₩42,465 | ₩42,345 | ₩42,465 | +0.13% | 900 |
|---|
| 2026.01.07 | ₩43,239 | ₩43,239 | ₩42,879 | ₩42,920 | -0.74% | 3천 |
|---|
| 2026.01.06 | ₩41,771 | ₩43,493 | ₩41,771 | ₩43,493 | +4.12% | 4.9천 |
|---|
| 2026.01.05 | ₩43,414 | ₩43,414 | ₩43,213 | ₩43,213 | -0.46% | 2천 |
|---|
| 2026.01.02 | ₩42,078 | ₩42,755 | ₩41,868 | ₩42,755 | +1.61% | 2.2천 |
|---|
| 2025.12.31 | ₩41,687 | ₩41,724 | ₩41,330 | ₩41,343 | -0.82% | 2.5천 |
|---|
| 2025.12.30 | ₩42,190 | ₩42,212 | ₩41,958 | ₩41,971 | -0.52% | 2.9천 |
|---|
| 2025.12.29 | ₩42,432 | ₩42,432 | ₩42,265 | ₩42,265 | -0.39% | 4.2천 |
|---|
| 2025.12.26 | ₩42,587 | ₩42,614 | ₩42,539 | ₩42,614 | +0.06% | 1.5천 |
|---|
| 2025.12.24 | ₩42,639 | ₩42,662 | ₩42,532 | ₩42,652 | +0.03% | 800 |
|---|
| 2025.12.23 | ₩42,147 | ₩42,540 | ₩42,147 | ₩42,503 | +0.84% | 1.9천 |
|---|
| 2025.12.22 | ₩42,225 | ₩42,292 | ₩42,025 | ₩42,201 | -0.06% | 2.4천 |
|---|
| 2025.12.19 | ₩41,381 | ₩41,684 | ₩41,381 | ₩41,684 | +0.73% | 3.2천 |
|---|
| 2025.12.18 | ₩41,088 | ₩41,323 | ₩40,830 | ₩40,862 | -0.55% | 3.3천 |
|---|
| 2025.12.17 | ₩41,918 | ₩41,918 | ₩40,235 | ₩40,253 | -3.97% | 5천 |
|---|
| 2025.12.16 | ₩41,838 | ₩41,838 | ₩41,624 | ₩41,796 | -0.10% | 1.6천 |
|---|
| 2025.12.15 | ₩42,248 | ₩42,248 | ₩42,007 | ₩42,007 | -0.57% | 1.3천 |
|---|
| 2025.12.12 | ₩44,082 | ₩44,082 | ₩41,804 | ₩41,904 | -4.94% | 4.9천 |
|---|
| 2025.12.11 | ₩42,799 | ₩43,921 | ₩42,799 | ₩43,921 | +2.62% | 1.4만 |
|---|
| 2025.12.10 | ₩42,786 | ₩43,708 | ₩42,786 | ₩43,481 | +1.62% | 2만 |
|---|
| 2025.12.09 | ₩43,240 | ₩43,240 | ₩42,813 | ₩42,813 | -0.99% | 2.8천 |
|---|
| 2025.12.08 | ₩43,801 | ₩43,801 | ₩43,147 | ₩43,200 | -1.37% | 1.8천 |
|---|
| 2025.12.05 | ₩43,320 | ₩43,547 | ₩43,267 | ₩43,431 | +0.26% | 1.2천 |
|---|
| 2025.12.04 | ₩43,173 | ₩43,454 | ₩43,145 | ₩43,402 | +0.53% | 3.1천 |
|---|
| 2025.12.03 | ₩42,158 | ₩42,546 | ₩42,158 | ₩42,546 | +0.92% | 1천 |
|---|
| 2025.12.02 | ₩43,000 | ₩43,000 | ₩42,452 | ₩42,491 | -1.18% | 5.5천 |
|---|
| 2025.12.01 | ₩42,773 | ₩42,773 | ₩42,369 | ₩42,369 | -0.94% | 2천 |
|---|
| 2025.11.28 | ₩43,147 | ₩43,147 | ₩42,948 | ₩43,046 | -0.23% | 2.4천 |
|---|
| 2025.11.26 | ₩42,412 | ₩42,726 | ₩42,412 | ₩42,632 | +0.52% | 700 |
|---|
| 2025.11.25 | ₩41,347 | ₩42,226 | ₩41,183 | ₩42,226 | +2.13% | 1.8천 |
|---|
| 2025.11.24 | ₩40,809 | ₩41,864 | ₩40,809 | ₩41,732 | +2.26% | 7천 |
|---|
| 2025.11.21 | ₩39,580 | ₩40,769 | ₩39,567 | ₩40,769 | +3.00% | 1.3천 |
|---|
| 2025.11.20 | ₩42,546 | ₩42,746 | ₩39,967 | ₩40,101 | -5.75% | 5.2천 |
|---|
| 2025.11.19 | ₩40,969 | ₩41,779 | ₩40,969 | ₩41,677 | +1.73% | 7.3천 |
|---|
| 2025.11.18 | ₩40,689 | ₩41,250 | ₩40,635 | ₩40,983 | +0.72% | 8.4천 |
|---|
| 2025.11.17 | ₩42,137 | ₩42,137 | ₩41,023 | ₩41,143 | -2.36% | 6.8천 |
|---|
| 2025.11.14 | ₩41,056 | ₩42,425 | ₩41,056 | ₩41,944 | +2.16% | 3.3천 |
|---|
| 2025.11.13 | ₩43,668 | ₩43,668 | ₩41,624 | ₩41,771 | -4.34% | 7.4천 |
|---|
| 2025.11.12 | ₩43,988 | ₩43,988 | ₩43,668 | ₩43,721 | -0.61% | 4.5천 |
|---|
| 2025.11.11 | ₩44,147 | ₩44,147 | ₩43,641 | ₩43,681 | -1.06% | 3.6천 |
|---|
| 2025.11.10 | ₩44,656 | ₩44,656 | ₩43,948 | ₩44,416 | -0.54% | 9.5천 |
|---|
| 2025.11.07 | ₩42,759 | ₩43,774 | ₩42,499 | ₩43,774 | +2.37% | 5.2천 |
|---|
| 2025.11.06 | ₩44,603 | ₩44,603 | ₩43,547 | ₩43,587 | -2.28% | 5.1천 |
|---|
| 2025.11.05 | ₩43,920 | ₩44,442 | ₩43,920 | ₩44,229 | +0.70% | 7.7천 |
|---|
| 2025.11.04 | ₩43,481 | ₩43,481 | ₩43,067 | ₩43,067 | -0.95% | 6.4천 |
|---|
| 2025.11.03 | ₩44,576 | ₩44,576 | ₩44,122 | ₩44,189 | -0.87% | 1.3만 |
|---|
| 2025.10.31 | ₩44,376 | ₩44,376 | ₩43,815 | ₩44,215 | -0.36% | 5.7천 |
|---|
| 2025.10.30 | ₩44,503 | ₩44,736 | ₩43,803 | ₩43,803 | -1.57% | 2.8천 |
|---|
| 2025.10.29 | ₩44,126 | ₩44,126 | ₩44,126 | ₩44,126 | 0.00% | 600 |
|---|
| 2025.10.28 | ₩43,935 | ₩43,935 | ₩43,640 | ₩43,640 | -0.67% | 2천 |
|---|
| 2025.10.27 | ₩44,389 | ₩44,389 | ₩43,614 | ₩43,668 | -1.63% | 7.1천 |
|---|
| 2025.10.24 | ₩43,815 | ₩43,883 | ₩43,641 | ₩43,828 | +0.03% | 7천 |
|---|
| 2025.10.23 | ₩42,178 | ₩42,640 | ₩41,944 | ₩42,640 | +1.10% | 1.8천 |
|---|
| 2025.10.22 | ₩41,156 | ₩41,464 | ₩40,889 | ₩41,263 | +0.26% | 4.2천 |
|---|
| 2025.10.21 | ₩42,078 | ₩42,385 | ₩42,078 | ₩42,385 | +0.73% | 1.1천 |
|---|
| 2025.10.20 | ₩42,572 | ₩42,572 | ₩42,318 | ₩42,477 | -0.22% | 1.9천 |
|---|
| 2025.10.17 | ₩42,065 | ₩42,145 | ₩41,824 | ₩41,920 | -0.34% | 1.5천 |
|---|
| 2025.10.16 | ₩42,719 | ₩42,719 | ₩41,998 | ₩42,118 | -1.41% | 3.4천 |
|---|
| 2025.10.15 | ₩42,619 | ₩42,619 | ₩42,412 | ₩42,444 | -0.41% | 1.4천 |
|---|
| 2025.10.14 | ₩40,800 | ₩42,034 | ₩40,800 | ₩41,891 | +2.67% | 3천 |
|---|
| 2025.10.13 | ₩41,771 | ₩41,811 | ₩41,465 | ₩41,552 | -0.52% | 2.8천 |
|---|
| 2025.10.10 | ₩41,944 | ₩42,292 | ₩40,633 | ₩40,633 | -3.13% | 6.3천 |
|---|