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 | ₩46,304 | ₩46,463 | ₩45,761 | ₩46,381 | +0.17% | 2.5천 |
| 2026.10.08 | ₩46,157 | ₩46,291 | ₩45,256 | ₩45,850 | -0.67% | 4.5천 |
| 2026.10.07 | ₩46,945 | ₩46,945 | ₩45,997 | ₩46,532 | -0.88% | 1.7천 |
| 2026.10.06 | ₩47,198 | ₩48,119 | ₩47,198 | ₩47,844 | +1.37% | 4.1천 |
| 2026.10.05 | ₩47,038 | ₩47,118 | ₩46,364 | ₩46,691 | -0.74% | 4.1천 |
| 2026.10.02 | ₩46,504 | ₩46,918 | ₩46,504 | ₩46,838 | +0.72% | 2.7천 |
| 2026.10.01 | ₩44,916 | ₩45,810 | ₩44,889 | ₩45,797 | +1.96% | 4.5천 |
| 2026.09.30 | ₩45,690 | ₩45,723 | ₩45,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,263 |
| -0.93% |
| 7.2천 |
| 2026.09.29 | ₩45,850 | ₩46,584 | ₩45,850 | ₩46,090 | +0.52% | 5.3천 |
|---|
| 2026.09.28 | ₩45,917 | ₩45,917 | ₩45,329 | ₩45,610 | -0.67% | 1.2만 |
|---|
| 2026.09.25 | ₩46,077 | ₩46,357 | ₩45,877 | ₩46,180 | +0.22% | 5.1천 |
|---|
| 2026.09.24 | ₩44,796 | ₩45,456 | ₩44,796 | ₩45,450 | +1.46% | 1.1만 |
|---|
| 2026.09.23 | ₩45,510 | ₩45,783 | ₩45,510 | ₩45,556 | +0.10% | 3.6천 |
|---|
| 2026.09.22 | ₩45,049 | ₩45,677 | ₩45,049 | ₩45,677 | +1.39% | 9.7천 |
|---|
| 2026.09.21 | ₩44,929 | ₩45,236 | ₩44,929 | ₩45,022 | +0.21% | 8.6천 |
|---|
| 2026.09.18 | ₩44,515 | ₩44,721 | ₩44,415 | ₩44,721 | +0.46% | 2.2천 |
|---|
| 2026.09.17 | ₩45,343 | ₩45,343 | ₩44,248 | ₩44,283 | -2.34% | 2.1천 |
|---|
| 2026.09.16 | ₩43,875 | ₩44,121 | ₩43,421 | ₩43,581 | -0.67% | 7천 |
|---|
| 2026.09.15 | ₩43,916 | ₩43,916 | ₩43,200 | ₩43,274 | -1.46% | 9.7천 |
|---|
| 2026.09.14 | ₩44,101 | ₩44,101 | ₩43,140 | ₩43,494 | -1.38% | 5.9천 |
|---|
| 2026.09.11 | ₩45,423 | ₩46,024 | ₩45,423 | ₩45,972 | +1.21% | 4.1천 |
|---|
| 2026.09.10 | ₩44,142 | ₩44,408 | ₩44,142 | ₩44,328 | +0.42% | 2.1천 |
|---|
| 2026.09.09 | ₩45,997 | ₩45,997 | ₩45,303 | ₩45,303 | -1.51% | 6.3천 |
|---|
| 2026.09.08 | ₩45,930 | ₩46,598 | ₩45,930 | ₩46,371 | +0.96% | 4.9천 |
|---|
| 2026.09.04 | ₩45,223 | ₩45,463 | ₩45,116 | ₩45,450 | +0.50% | 8.6천 |
|---|
| 2026.09.03 | ₩43,808 | ₩44,689 | ₩43,808 | ₩44,635 | +1.89% | 5.4천 |
|---|
| 2026.09.02 | ₩43,554 | ₩43,608 | ₩43,127 | ₩43,608 | +0.12% | 4.9천 |
|---|
| 2026.09.01 | ₩43,367 | ₩43,514 | ₩43,140 | ₩43,514 | +0.34% | 3.2천 |
|---|
| 2026.08.31 | ₩43,928 | ₩44,021 | ₩43,634 | ₩43,968 | +0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩45,770 | ₩45,770 | ₩44,061 | ₩44,061 | -3.73% | 7.7천 |
|---|
| 2026.08.27 | ₩45,496 | ₩45,743 | ₩45,496 | ₩45,677 | +0.40% | 3.1천 |
|---|
| 2026.08.26 | ₩44,742 | ₩45,783 | ₩44,742 | ₩45,730 | +2.21% | 7.5천 |
|---|
| 2026.08.25 | ₩45,703 | ₩45,703 | ₩44,789 | ₩44,982 | -1.58% | 1.1만 |
|---|
| 2026.08.24 | ₩45,049 | ₩45,049 | ₩44,275 | ₩44,683 | -0.81% | 3만 |
|---|
| 2026.08.21 | ₩46,317 | ₩46,317 | ₩45,458 | ₩45,458 | -1.86% | 2.4천 |
|---|
| 2026.08.20 | ₩46,037 | ₩46,064 | ₩45,530 | ₩45,717 | -0.70% | 1.1만 |
|---|
| 2026.08.19 | ₩48,039 | ₩48,039 | ₩46,264 | ₩46,393 | -3.43% | 1.2만 |
|---|
| 2026.08.18 | ₩48,987 | ₩48,987 | ₩47,392 | ₩47,470 | -3.10% | 6.6천 |
|---|
| 2026.08.17 | ₩49,908 | ₩50,722 | ₩49,908 | ₩50,188 | +0.56% | 1.5만 |
|---|
| 2026.08.14 | ₩49,387 | ₩50,015 | ₩49,334 | ₩49,595 | +0.42% | 5.3천 |
|---|
| 2026.08.13 | ₩49,975 | ₩50,108 | ₩49,483 | ₩49,483 | -0.98% | 2만 |
|---|
| 2026.08.12 | ₩49,814 | ₩49,881 | ₩49,656 | ₩49,656 | -0.32% | 3.8천 |
|---|
| 2026.08.11 | ₩48,586 | ₩48,660 | ₩48,269 | ₩48,442 | -0.30% | 4.3천 |
|---|
| 2026.08.10 | ₩48,333 | ₩48,386 | ₩47,721 | ₩47,721 | -1.26% | 4.4천 |
|---|
| 2026.08.07 | ₩47,652 | ₩48,326 | ₩47,652 | ₩48,150 | +1.04% | 6.5천 |
|---|
| 2026.08.06 | ₩49,247 | ₩49,247 | ₩48,161 | ₩48,161 | -2.21% | 2.2천 |
|---|
| 2026.08.05 | ₩49,454 | ₩49,521 | ₩48,983 | ₩48,983 | -0.95% | 5.3천 |
|---|
| 2026.08.04 | ₩48,146 | ₩49,094 | ₩48,012 | ₩48,773 | +1.30% | 6천 |
|---|
| 2026.08.03 | ₩46,691 | ₩48,032 | ₩46,517 | ₩48,032 | +2.87% | 3천 |
|---|
| 2026.07.31 | ₩47,078 | ₩47,318 | ₩46,949 | ₩46,949 | -0.28% | 2.5천 |
|---|
| 2026.07.30 | ₩45,436 | ₩46,344 | ₩45,436 | ₩46,297 | +1.89% | 5.7천 |
|---|
| 2026.07.29 | ₩45,703 | ₩45,703 | ₩43,247 | ₩43,397 | -5.05% | 3만 |
|---|
| 2026.07.28 | ₩47,465 | ₩47,465 | ₩45,490 | ₩46,184 | -2.70% | 1.2만 |
|---|
| 2026.07.27 | ₩49,334 | ₩49,361 | ₩47,278 | ₩48,493 | -1.70% | 6.8천 |
|---|
| 2026.07.24 | ₩49,828 | ₩49,828 | ₩48,586 | ₩48,720 | -2.22% | 3.7천 |
|---|
| 2026.07.23 | ₩49,547 | ₩50,722 | ₩49,547 | ₩50,025 | +0.96% | 4.8천 |
|---|
| 2026.07.22 | ₩48,773 | ₩50,041 | ₩48,773 | ₩49,854 | +2.22% | 9.1천 |
|---|
| 2026.07.21 | ₩49,087 | ₩49,934 | ₩49,040 | ₩49,690 | +1.23% | 5.1천 |
|---|
| 2026.07.20 | ₩48,626 | ₩48,907 | ₩47,926 | ₩47,946 | -1.40% | 8.9천 |
|---|
| 2026.07.17 | ₩46,998 | ₩48,466 | ₩46,499 | ₩48,111 | +2.37% | 5.4천 |
|---|
| 2026.07.16 | ₩48,960 | ₩48,960 | ₩47,992 | ₩48,346 | -1.25% | 1만 |
|---|
| 2026.07.15 | ₩50,335 | ₩50,335 | ₩48,246 | ₩49,507 | -1.64% | 4.5천 |
|---|
| 2026.07.14 | ₩50,388 | ₩50,729 | ₩49,794 | ₩49,975 | -0.82% | 1.2만 |
|---|
| 2026.07.13 | ₩49,921 | ₩49,921 | ₩49,243 | ₩49,338 | -1.17% | 3.4천 |
|---|
| 2026.07.10 | ₩50,762 | ₩50,762 | ₩49,921 | ₩50,611 | -0.30% | 7.5천 |
|---|
| 2026.07.09 | ₩51,623 | ₩51,696 | ₩50,829 | ₩50,829 | -1.54% | 6.4천 |
|---|
| 2026.07.08 | ₩49,587 | ₩50,468 | ₩48,927 | ₩49,977 | +0.79% | 7.2천 |
|---|
| 2026.07.07 | ₩51,603 | ₩51,603 | ₩48,960 | ₩50,015 | -3.08% | 1.6만 |
|---|
| 2026.07.06 | ₩51,870 | ₩53,191 | ₩51,870 | ₩52,350 | +0.93% | 1.6만 |
|---|
| 2026.07.02 | ₩53,952 | ₩53,952 | ₩50,502 | ₩51,029 | -5.42% | 1.2만 |
|---|
| 2026.07.01 | ₩55,314 | ₩55,314 | ₩53,405 | ₩53,405 | -3.45% | 1.9만 |
|---|
| 2026.06.30 | ₩54,620 | ₩56,542 | ₩54,419 | ₩56,542 | +3.52% | 1.8만 |
|---|
| 2026.06.29 | ₩53,605 | ₩54,433 | ₩53,205 | ₩54,406 | +1.49% | 3.1만 |
|---|
| 2026.06.26 | ₩55,220 | ₩55,286 | ₩53,085 | ₩53,085 | -3.87% | 1.7만 |
|---|
| 2026.06.25 | ₩56,635 | ₩57,089 | ₩55,994 | ₩56,662 | +0.05% | 1.2만 |
|---|
| 2026.06.24 | ₩55,914 | ₩56,128 | ₩54,873 | ₩55,234 | -1.22% | 4.9천 |
|---|
| 2026.06.23 | ₩55,514 | ₩55,914 | ₩54,315 | ₩55,080 | -0.78% | 1.2만 |
|---|
| 2026.06.22 | ₩56,809 | ₩57,943 | ₩56,779 | ₩57,650 | +1.48% | 1.1만 |
|---|
| 2026.06.18 | ₩56,168 | ₩56,368 | ₩55,994 | ₩56,195 | +0.05% | 6천 |
|---|
| 2026.06.17 | ₩55,127 | ₩55,781 | ₩54,833 | ₩54,833 | -0.53% | 7.8천 |
|---|
| 2026.06.16 | ₩55,567 | ₩55,821 | ₩54,406 | ₩54,406 | -2.09% | 6.3천 |
|---|
| 2026.06.15 | ₩55,073 | ₩55,354 | ₩54,453 | ₩54,633 | -0.80% | 1.2만 |
|---|
| 2026.06.12 | ₩52,924 | ₩53,565 | ₩52,924 | ₩53,441 | +0.98% | 4.7천 |
|---|
| 2026.06.11 | ₩50,976 | ₩52,652 | ₩50,976 | ₩52,652 | +3.29% | 1.3만 |
|---|
| 2026.06.10 | ₩52,284 | ₩52,751 | ₩49,975 | ₩50,179 | -4.03% | 3.2천 |
|---|
| 2026.06.09 | ₩53,378 | ₩53,378 | ₩50,989 | ₩52,738 | -1.20% | 1.8만 |
|---|
| 2026.06.08 | ₩53,699 | ₩53,699 | ₩52,791 | ₩52,979 | -1.34% | 7.7천 |
|---|
| 2026.06.05 | ₩54,620 | ₩54,653 | ₩52,150 | ₩52,788 | -3.35% | 1.4만 |
|---|
| 2026.06.04 | ₩54,673 | ₩55,994 | ₩54,206 | ₩55,701 | +1.88% | 6.4천 |
|---|
| 2026.06.03 | ₩55,447 | ₩56,661 | ₩55,140 | ₩56,382 | +1.69% | 2.6만 |
|---|
| 2026.06.02 | ₩53,792 | ₩55,340 | ₩53,792 | ₩55,327 | +2.85% | 1.9만 |
|---|
| 2026.06.01 | ₩53,258 | ₩53,872 | ₩52,724 | ₩53,498 | +0.45% | 1.3만 |
|---|
| 2026.05.29 | ₩53,859 | ₩53,912 | ₩53,058 | ₩53,799 | -0.11% | 7천 |
|---|
| 2026.05.28 | ₩53,725 | ₩54,111 | ₩52,871 | ₩53,752 | +0.05% | 7.5천 |
|---|
| 2026.05.27 | ₩54,860 | ₩54,860 | ₩53,896 | ₩53,896 | -1.76% | 7.1천 |
|---|
| 2026.05.26 | ₩54,446 | ₩55,167 | ₩54,446 | ₩54,566 | +0.22% | 1.1만 |
|---|
| 2026.05.22 | ₩52,350 | ₩53,191 | ₩52,184 | ₩52,882 | +1.01% | 1.5만 |
|---|
| 2026.05.21 | ₩52,370 | ₩52,595 | ₩51,997 | ₩52,310 | -0.11% | 9.1천 |
|---|
| 2026.05.20 | ₩51,536 | ₩52,324 | ₩51,423 | ₩51,913 | +0.73% | 3천 |
|---|
| 2026.05.19 | ₩51,002 | ₩51,543 | ₩49,561 | ₩50,775 | -0.44% | 1.1만 |
|---|
| 2026.05.18 | ₩53,565 | ₩53,565 | ₩51,243 | ₩51,790 | -3.31% | 1.5만 |
|---|
| 2026.05.15 | ₩54,580 | ₩54,580 | ₩54,054 | ₩54,054 | -0.96% | 9.4천 |
|---|
| 2026.05.14 | ₩55,634 | ₩56,021 | ₩55,314 | ₩56,021 | +0.70% | 1.1만 |
|---|
| 2026.05.13 | ₩55,541 | ₩55,634 | ₩54,566 | ₩55,364 | -0.32% | 5.5천 |
|---|
| 2026.05.12 | ₩55,154 | ₩55,207 | ₩53,578 | ₩55,207 | +0.10% | 2.1만 |
|---|
| 2026.05.11 | ₩54,673 | ₩55,848 | ₩54,673 | ₩55,575 | +1.65% | 1.5만 |
|---|
| 2026.05.08 | ₩55,234 | ₩55,234 | ₩54,219 | ₩54,446 | -1.43% | 7.7천 |
|---|
| 2026.05.07 | ₩56,809 | ₩56,809 | ₩54,200 | ₩54,353 | -4.32% | 1.7만 |
|---|
| 2026.05.06 | ₩55,928 | ₩56,721 | ₩55,420 | ₩56,721 | +1.42% | 1.3만 |
|---|
| 2026.05.05 | ₩54,940 | ₩55,768 | ₩54,486 | ₩55,661 | +1.31% | 1.3만 |
|---|
| 2026.05.04 | ₩53,325 | ₩53,438 | ₩52,681 | ₩53,071 | -0.48% | 8천 |
|---|
| 2026.05.01 | ₩53,405 | ₩53,405 | ₩52,771 | ₩53,258 | -0.27% | 7.4천 |
|---|
| 2026.04.30 | ₩52,644 | ₩53,191 | ₩52,644 | ₩53,187 | +1.03% | 3.8천 |
|---|
| 2026.04.29 | ₩52,951 | ₩52,951 | ₩52,070 | ₩52,391 | -1.06% | 3.1천 |
|---|
| 2026.04.28 | ₩52,818 | ₩52,818 | ₩51,576 | ₩52,070 | -1.42% | 7.6천 |
|---|
| 2026.04.27 | ₩52,964 | ₩53,432 | ₩52,964 | ₩53,432 | +0.88% | 5.5천 |
|---|
| 2026.04.24 | ₩53,432 | ₩53,779 | ₩53,151 | ₩53,336 | -0.18% | 5.4천 |
|---|
| 2026.04.23 | ₩53,018 | ₩53,939 | ₩52,731 | ₩53,432 | +0.78% | 1.3만 |
|---|
| 2026.04.22 | ₩53,051 | ₩53,051 | ₩52,077 | ₩52,723 | -0.62% | 6.9천 |
|---|
| 2026.04.21 | ₩52,884 | ₩53,071 | ₩51,883 | ₩52,104 | -1.48% | 4.9천 |
|---|
| 2026.04.20 | ₩51,990 | ₩52,591 | ₩51,857 | ₩52,591 | +1.16% | 5.7천 |
|---|
| 2026.04.17 | ₩51,576 | ₩52,417 | ₩51,556 | ₩52,136 | +1.08% | 9.2천 |
|---|
| 2026.04.16 | ₩51,216 | ₩51,283 | ₩50,442 | ₩50,575 | -1.25% | 5천 |
|---|
| 2026.04.15 | ₩52,070 | ₩52,070 | ₩50,609 | ₩51,136 | -1.79% | 8천 |
|---|
| 2026.04.14 | ₩51,990 | ₩52,217 | ₩51,496 | ₩51,977 | -0.03% | 9.9천 |
|---|
| 2026.04.13 | ₩50,148 | ₩51,403 | ₩50,148 | ₩51,389 | +2.48% | 1.5만 |
|---|
| 2026.04.10 | ₩50,548 | ₩50,855 | ₩50,522 | ₩50,535 | -0.03% | 9.6천 |
|---|
| 2026.04.09 | ₩49,654 | ₩50,587 | ₩49,641 | ₩50,161 | +1.02% | 1.4만 |
|---|
| 2026.04.08 | ₩48,399 | ₩49,427 | ₩48,399 | ₩49,147 | +1.54% | 7.4천 |
|---|
| 2026.04.07 | ₩46,044 | ₩46,509 | ₩46,044 | ₩46,411 | +0.80% | 3.5천 |
|---|
| 2026.04.06 | ₩46,918 | ₩46,918 | ₩46,170 | ₩46,340 | -1.23% | 2.6천 |
|---|
| 2026.04.02 | ₩46,250 | ₩46,918 | ₩46,170 | ₩46,552 | +0.65% | 2.1천 |
|---|
| 2026.04.01 | ₩46,364 | ₩47,278 | ₩46,364 | ₩46,727 | +0.78% | 4.5천 |
|---|
| 2026.03.31 | ₩44,288 | ₩45,596 | ₩44,288 | ₩45,582 | +2.92% | 3.5천 |
|---|
| 2026.03.30 | ₩45,343 | ₩45,343 | ₩43,301 | ₩43,425 | -4.23% | 1.8천 |
|---|
| 2026.03.27 | ₩45,209 | ₩45,209 | ₩44,929 | ₩45,093 | -0.26% | 1.6천 |
|---|
| 2026.03.26 | ₩46,698 | ₩46,958 | ₩45,209 | ₩45,209 | -3.19% | 4.7천 |
|---|
| 2026.03.25 | ₩47,038 | ₩47,585 | ₩47,038 | ₩47,430 | +0.83% | 5천 |
|---|
| 2026.03.24 | ₩46,304 | ₩46,827 | ₩46,304 | ₩46,827 | +1.13% | 1.9천 |
|---|
| 2026.03.23 | ₩45,383 | ₩46,704 | ₩44,649 | ₩45,663 | +0.62% | 2.7만 |
|---|
| 2026.03.20 | ₩46,264 | ₩46,264 | ₩44,275 | ₩44,502 | -3.81% | 8.8천 |
|---|
| 2026.03.19 | ₩44,976 | ₩46,210 | ₩44,976 | ₩46,090 | +2.48% | 3.9천 |
|---|
| 2026.03.18 | ₩46,050 | ₩46,371 | ₩45,730 | ₩45,730 | -0.70% | 1.9천 |
|---|
| 2026.03.17 | ₩45,703 | ₩46,210 | ₩45,703 | ₩46,094 | +0.86% | 1천 |
|---|
| 2026.03.16 | ₩46,104 | ₩46,130 | ₩45,516 | ₩45,722 | -0.83% | 6.4천 |
|---|
| 2026.03.13 | ₩45,917 | ₩45,917 | ₩44,989 | ₩44,989 | -2.02% | 3.6천 |
|---|
| 2026.03.12 | ₩46,130 | ₩46,130 | ₩45,303 | ₩45,303 | -1.79% | 4.2천 |
|---|
| 2026.03.11 | ₩46,678 | ₩46,691 | ₩46,351 | ₩46,544 | -0.29% | 2.2천 |
|---|
| 2026.03.10 | ₩46,918 | ₩47,358 | ₩46,598 | ₩46,598 | -0.68% | 1.2만 |
|---|
| 2026.03.09 | ₩45,036 | ₩47,131 | ₩44,128 | ₩46,304 | +2.82% | 1.9만 |
|---|
| 2026.03.06 | ₩45,618 | ₩46,125 | ₩45,341 | ₩45,456 | -0.35% | 1.1만 |
|---|
| 2026.03.05 | ₩47,665 | ₩47,665 | ₩46,144 | ₩46,998 | -1.40% | 1.4만 |
|---|
| 2026.03.04 | ₩48,012 | ₩48,293 | ₩47,545 | ₩48,253 | +0.50% | 6.4천 |
|---|
| 2026.03.03 | ₩47,532 | ₩48,213 | ₩46,844 | ₩47,812 | +0.59% | 1만 |
|---|
| 2026.03.02 | ₩48,640 | ₩49,814 | ₩48,466 | ₩49,721 | +2.22% | 7.4천 |
|---|
| 2026.02.27 | ₩49,414 | ₩50,068 | ₩49,147 | ₩49,641 | +0.46% | 2.4만 |
|---|
| 2026.02.26 | ₩51,069 | ₩51,069 | ₩49,427 | ₩50,882 | -0.37% | 8.2천 |
|---|
| 2026.02.25 | ₩51,550 | ₩51,550 | ₩50,722 | ₩50,988 | -1.09% | 1.5만 |
|---|
| 2026.02.24 | ₩49,854 | ₩50,949 | ₩49,567 | ₩50,949 | +2.20% | 3.3만 |
|---|
| 2026.02.23 | ₩50,495 | ₩50,495 | ₩49,387 | ₩49,614 | -1.74% | 1.2만 |
|---|
| 2026.02.20 | ₩49,734 | ₩51,029 | ₩49,734 | ₩50,508 | +1.56% | 2.5만 |
|---|
| 2026.02.19 | ₩49,533 | ₩49,975 | ₩49,502 | ₩49,975 | +0.89% | 8.6천 |
|---|
| 2026.02.18 | ₩50,028 | ₩50,228 | ₩49,254 | ₩49,414 | -1.23% | 1.7만 |
|---|
| 2026.02.17 | ₩48,960 | ₩49,774 | ₩48,700 | ₩49,441 | +0.98% | 1.4만 |
|---|
| 2026.02.13 | ₩48,813 | ₩49,627 | ₩48,693 | ₩49,187 | +0.77% | 9천 |
|---|
| 2026.02.12 | ₩50,375 | ₩50,562 | ₩48,502 | ₩48,502 | -3.72% | 1.3만 |
|---|
| 2026.02.11 | ₩49,481 | ₩50,081 | ₩48,693 | ₩49,589 | +0.22% | 4.8천 |
|---|
| 2026.02.10 | ₩48,393 | ₩48,853 | ₩48,052 | ₩48,266 | -0.26% | 9.4천 |
|---|
| 2026.02.09 | ₩47,866 | ₩48,693 | ₩47,826 | ₩48,319 | +0.95% | 2만 |
|---|
| 2026.02.06 | ₩45,930 | ₩47,398 | ₩45,930 | ₩47,385 | +3.17% | 7.4천 |
|---|
| 2026.02.05 | ₩44,709 | ₩45,343 | ₩44,709 | ₩45,014 | +0.68% | 1.4만 |
|---|
| 2026.02.04 | ₩47,532 | ₩47,532 | ₩44,569 | ₩45,383 | -4.52% | 1.5만 |
|---|
| 2026.02.03 | ₩47,091 | ₩47,452 | ₩46,544 | ₩47,452 | +0.77% | 2.5천 |
|---|
| 2026.02.02 | ₩45,703 | ₩46,624 | ₩45,690 | ₩46,517 | +1.78% | 2.2천 |
|---|
| 2026.01.30 | ₩46,397 | ₩46,397 | ₩45,596 | ₩45,636 | -1.64% | 3.4천 |
|---|
| 2026.01.29 | ₩46,584 | ₩46,651 | ₩45,790 | ₩46,635 | +0.11% | 5.1천 |
|---|
| 2026.01.28 | ₩46,170 | ₩46,170 | ₩45,583 | ₩46,121 | -0.11% | 4천 |
|---|
| 2026.01.27 | ₩46,144 | ₩46,477 | ₩46,104 | ₩46,455 | +0.67% | 9.5천 |
|---|
| 2026.01.26 | ₩45,456 | ₩45,877 | ₩45,456 | ₩45,797 | +0.75% | 4.3천 |
|---|
| 2026.01.23 | ₩45,309 | ₩45,623 | ₩45,309 | ₩45,480 | +0.38% | 3.4천 |
|---|
| 2026.01.22 | ₩45,596 | ₩45,917 | ₩45,516 | ₩45,861 | +0.58% | 1.7천 |
|---|
| 2026.01.21 | ₩45,890 | ₩46,085 | ₩45,383 | ₩46,085 | +0.42% | 5.4천 |
|---|
| 2026.01.20 | ₩45,663 | ₩45,663 | ₩45,050 | ₩45,313 | -0.77% | 7.5천 |
|---|
| 2026.01.16 | ₩45,883 | ₩45,970 | ₩45,703 | ₩45,907 | +0.05% | 4.4천 |
|---|
| 2026.01.15 | ₩44,929 | ₩45,797 | ₩44,929 | ₩45,482 | +1.23% | 5.8천 |
|---|
| 2026.01.14 | ₩44,136 | ₩44,459 | ₩44,136 | ₩44,459 | +0.73% | 1.5천 |
|---|
| 2026.01.13 | ₩44,582 | ₩44,904 | ₩44,275 | ₩44,834 | +0.57% | 3.1천 |
|---|
| 2026.01.12 | ₩43,541 | ₩44,155 | ₩43,541 | ₩44,133 | +1.36% | 2.4천 |
|---|
| 2026.01.09 | ₩43,007 | ₩43,537 | ₩43,007 | ₩43,537 | +1.23% | 1.2천 |
|---|
| 2026.01.08 | ₩42,380 | ₩42,433 | ₩42,313 | ₩42,433 | +0.13% | 900 |
|---|
| 2026.01.07 | ₩43,206 | ₩43,206 | ₩42,847 | ₩42,887 | -0.74% | 3천 |
|---|
| 2026.01.06 | ₩41,739 | ₩43,459 | ₩41,739 | ₩43,459 | +4.12% | 4.9천 |
|---|
| 2026.01.05 | ₩43,381 | ₩43,381 | ₩43,180 | ₩43,180 | -0.46% | 2천 |
|---|
| 2026.01.02 | ₩42,046 | ₩42,723 | ₩41,836 | ₩42,723 | +1.61% | 2.2천 |
|---|
| 2025.12.31 | ₩41,655 | ₩41,692 | ₩41,298 | ₩41,312 | -0.82% | 2.5천 |
|---|
| 2025.12.30 | ₩42,158 | ₩42,179 | ₩41,926 | ₩41,939 | -0.52% | 2.9천 |
|---|
| 2025.12.29 | ₩42,400 | ₩42,400 | ₩42,233 | ₩42,233 | -0.39% | 4.2천 |
|---|
| 2025.12.26 | ₩42,554 | ₩42,581 | ₩42,506 | ₩42,581 | +0.06% | 1.5천 |
|---|
| 2025.12.24 | ₩42,606 | ₩42,629 | ₩42,500 | ₩42,620 | +0.03% | 800 |
|---|
| 2025.12.23 | ₩42,115 | ₩42,508 | ₩42,115 | ₩42,470 | +0.84% | 1.9천 |
|---|
| 2025.12.22 | ₩42,193 | ₩42,259 | ₩41,992 | ₩42,169 | -0.06% | 2.4천 |
|---|
| 2025.12.19 | ₩41,349 | ₩41,652 | ₩41,349 | ₩41,652 | +0.73% | 3.2천 |
|---|
| 2025.12.18 | ₩41,057 | ₩41,292 | ₩40,799 | ₩40,831 | -0.55% | 3.3천 |
|---|
| 2025.12.17 | ₩41,886 | ₩41,886 | ₩40,204 | ₩40,223 | -3.97% | 5천 |
|---|
| 2025.12.16 | ₩41,806 | ₩41,806 | ₩41,592 | ₩41,764 | -0.10% | 1.6천 |
|---|
| 2025.12.15 | ₩42,215 | ₩42,215 | ₩41,975 | ₩41,975 | -0.57% | 1.3천 |
|---|
| 2025.12.12 | ₩44,048 | ₩44,048 | ₩41,772 | ₩41,872 | -4.94% | 4.9천 |
|---|
| 2025.12.11 | ₩42,767 | ₩43,888 | ₩42,767 | ₩43,888 | +2.62% | 1.4만 |
|---|
| 2025.12.10 | ₩42,753 | ₩43,674 | ₩42,753 | ₩43,447 | +1.62% | 2만 |
|---|
| 2025.12.09 | ₩43,207 | ₩43,207 | ₩42,780 | ₩42,780 | -0.99% | 2.8천 |
|---|
| 2025.12.08 | ₩43,768 | ₩43,768 | ₩43,114 | ₩43,167 | -1.37% | 1.8천 |
|---|
| 2025.12.05 | ₩43,287 | ₩43,514 | ₩43,234 | ₩43,398 | +0.26% | 1.2천 |
|---|
| 2025.12.04 | ₩43,140 | ₩43,421 | ₩43,112 | ₩43,369 | +0.53% | 3.1천 |
|---|
| 2025.12.03 | ₩42,126 | ₩42,513 | ₩42,126 | ₩42,513 | +0.92% | 1천 |
|---|
| 2025.12.02 | ₩42,967 | ₩42,967 | ₩42,420 | ₩42,458 | -1.18% | 5.5천 |
|---|
| 2025.12.01 | ₩42,740 | ₩42,740 | ₩42,337 | ₩42,337 | -0.94% | 2천 |
|---|
| 2025.11.28 | ₩43,114 | ₩43,114 | ₩42,915 | ₩43,014 | -0.23% | 2.4천 |
|---|
| 2025.11.26 | ₩42,380 | ₩42,693 | ₩42,380 | ₩42,600 | +0.52% | 700 |
|---|
| 2025.11.25 | ₩41,316 | ₩42,194 | ₩41,152 | ₩42,194 | +2.13% | 1.8천 |
|---|
| 2025.11.24 | ₩40,778 | ₩41,832 | ₩40,778 | ₩41,700 | +2.26% | 7천 |
|---|
| 2025.11.21 | ₩39,550 | ₩40,738 | ₩39,536 | ₩40,738 | +3.00% | 1.3천 |
|---|
| 2025.11.20 | ₩42,513 | ₩42,713 | ₩39,937 | ₩40,070 | -5.75% | 5.2천 |
|---|
| 2025.11.19 | ₩40,938 | ₩41,747 | ₩40,938 | ₩41,645 | +1.73% | 7.3천 |
|---|
| 2025.11.18 | ₩40,658 | ₩41,218 | ₩40,604 | ₩40,951 | +0.72% | 8.4천 |
|---|
| 2025.11.17 | ₩42,105 | ₩42,105 | ₩40,991 | ₩41,112 | -2.36% | 6.8천 |
|---|
| 2025.11.14 | ₩41,025 | ₩42,393 | ₩41,025 | ₩41,912 | +2.16% | 3.3천 |
|---|
| 2025.11.13 | ₩43,634 | ₩43,634 | ₩41,592 | ₩41,739 | -4.34% | 7.4천 |
|---|
| 2025.11.12 | ₩43,955 | ₩43,955 | ₩43,634 | ₩43,688 | -0.61% | 4.5천 |
|---|
| 2025.11.11 | ₩44,113 | ₩44,113 | ₩43,608 | ₩43,648 | -1.06% | 3.6천 |
|---|
| 2025.11.10 | ₩44,622 | ₩44,622 | ₩43,915 | ₩44,382 | -0.54% | 9.5천 |
|---|
| 2025.11.07 | ₩42,727 | ₩43,741 | ₩42,466 | ₩43,741 | +2.37% | 5.2천 |
|---|
| 2025.11.06 | ₩44,569 | ₩44,569 | ₩43,514 | ₩43,554 | -2.28% | 5.1천 |
|---|
| 2025.11.05 | ₩43,887 | ₩44,408 | ₩43,887 | ₩44,195 | +0.70% | 7.7천 |
|---|
| 2025.11.04 | ₩43,447 | ₩43,447 | ₩43,034 | ₩43,034 | -0.95% | 6.4천 |
|---|
| 2025.11.03 | ₩44,542 | ₩44,542 | ₩44,088 | ₩44,155 | -0.87% | 1.3만 |
|---|
| 2025.10.31 | ₩44,342 | ₩44,342 | ₩43,781 | ₩44,182 | -0.36% | 5.7천 |
|---|
| 2025.10.30 | ₩44,469 | ₩44,702 | ₩43,769 | ₩43,769 | -1.57% | 2.8천 |
|---|
| 2025.10.29 | ₩44,092 | ₩44,092 | ₩44,092 | ₩44,092 | 0.00% | 600 |
|---|
| 2025.10.28 | ₩43,901 | ₩43,901 | ₩43,606 | ₩43,606 | -0.67% | 2천 |
|---|
| 2025.10.27 | ₩44,355 | ₩44,355 | ₩43,581 | ₩43,634 | -1.63% | 7.1천 |
|---|
| 2025.10.24 | ₩43,781 | ₩43,849 | ₩43,608 | ₩43,794 | +0.03% | 7천 |
|---|
| 2025.10.23 | ₩42,146 | ₩42,608 | ₩41,912 | ₩42,608 | +1.10% | 1.8천 |
|---|
| 2025.10.22 | ₩41,125 | ₩41,432 | ₩40,858 | ₩41,232 | +0.26% | 4.2천 |
|---|
| 2025.10.21 | ₩42,046 | ₩42,353 | ₩42,046 | ₩42,353 | +0.73% | 1.1천 |
|---|
| 2025.10.20 | ₩42,540 | ₩42,540 | ₩42,286 | ₩42,445 | -0.22% | 1.9천 |
|---|
| 2025.10.17 | ₩42,033 | ₩42,113 | ₩41,792 | ₩41,888 | -0.34% | 1.5천 |
|---|
| 2025.10.16 | ₩42,687 | ₩42,687 | ₩41,966 | ₩42,086 | -1.41% | 3.4천 |
|---|
| 2025.10.15 | ₩42,586 | ₩42,586 | ₩42,380 | ₩42,412 | -0.41% | 1.4천 |
|---|
| 2025.10.14 | ₩40,768 | ₩42,002 | ₩40,768 | ₩41,859 | +2.67% | 3천 |
|---|
| 2025.10.13 | ₩41,739 | ₩41,779 | ₩41,433 | ₩41,520 | -0.52% | 2.8천 |
|---|
| 2025.10.10 | ₩41,912 | ₩42,259 | ₩40,602 | ₩40,602 | -3.13% | 6.3천 |
|---|