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 | ₩46,382 | ₩46,541 | ₩45,838 | ₩46,459 | +0.17% | 2.5천 |
| 2026.10.08 | ₩46,235 | ₩46,369 | ₩45,332 | ₩45,927 | -0.67% | 4.5천 |
| 2026.10.07 | ₩47,024 | ₩47,024 | ₩46,074 | ₩46,611 | -0.88% | 1.7천 |
| 2026.10.06 | ₩47,278 | ₩48,200 | ₩47,278 | ₩47,925 | +1.37% | 4.1천 |
| 2026.10.05 | ₩47,117 | ₩47,198 | ₩46,442 | ₩46,770 | -0.74% | 4.1천 |
| 2026.10.02 | ₩46,582 | ₩46,997 | ₩46,582 | ₩46,917 | +0.72% | 2.7천 |
| 2026.10.01 | ₩44,991 | ₩45,887 | ₩44,965 | ₩45,874 | +1.96% | 4.5천 |
| 2026.09.30 | ₩45,767 | ₩45,800 | ₩45,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,339 |
| -0.93% |
| 7.2천 |
| 2026.09.29 | ₩45,927 | ₩46,663 | ₩45,927 | ₩46,168 | +0.52% | 5.3천 |
|---|
| 2026.09.28 | ₩45,994 | ₩45,994 | ₩45,406 | ₩45,687 | -0.67% | 1.2만 |
|---|
| 2026.09.25 | ₩46,155 | ₩46,435 | ₩45,954 | ₩46,258 | +0.22% | 5.1천 |
|---|
| 2026.09.24 | ₩44,871 | ₩45,533 | ₩44,871 | ₩45,526 | +1.46% | 1.1만 |
|---|
| 2026.09.23 | ₩45,586 | ₩45,860 | ₩45,586 | ₩45,633 | +0.10% | 3.6천 |
|---|
| 2026.09.22 | ₩45,125 | ₩45,754 | ₩45,125 | ₩45,754 | +1.39% | 9.7천 |
|---|
| 2026.09.21 | ₩45,005 | ₩45,312 | ₩45,005 | ₩45,098 | +0.21% | 8.6천 |
|---|
| 2026.09.18 | ₩44,590 | ₩44,796 | ₩44,490 | ₩44,796 | +0.46% | 2.2천 |
|---|
| 2026.09.17 | ₩45,419 | ₩45,419 | ₩44,323 | ₩44,358 | -2.34% | 2.1천 |
|---|
| 2026.09.16 | ₩43,949 | ₩44,196 | ₩43,494 | ₩43,654 | -0.67% | 7천 |
|---|
| 2026.09.15 | ₩43,990 | ₩43,990 | ₩43,273 | ₩43,347 | -1.46% | 9.7천 |
|---|
| 2026.09.14 | ₩44,176 | ₩44,176 | ₩43,213 | ₩43,567 | -1.38% | 5.9천 |
|---|
| 2026.09.11 | ₩45,499 | ₩46,101 | ₩45,499 | ₩46,049 | +1.21% | 4.1천 |
|---|
| 2026.09.10 | ₩44,216 | ₩44,483 | ₩44,216 | ₩44,403 | +0.42% | 2.1천 |
|---|
| 2026.09.09 | ₩46,074 | ₩46,074 | ₩45,379 | ₩45,379 | -1.51% | 6.3천 |
|---|
| 2026.09.08 | ₩46,008 | ₩46,676 | ₩46,008 | ₩46,449 | +0.96% | 4.9천 |
|---|
| 2026.09.04 | ₩45,299 | ₩45,540 | ₩45,192 | ₩45,526 | +0.50% | 8.6천 |
|---|
| 2026.09.03 | ₩43,882 | ₩44,764 | ₩43,882 | ₩44,711 | +1.89% | 5.4천 |
|---|
| 2026.09.02 | ₩43,628 | ₩43,681 | ₩43,200 | ₩43,681 | +0.12% | 4.9천 |
|---|
| 2026.09.01 | ₩43,440 | ₩43,588 | ₩43,213 | ₩43,588 | +0.34% | 3.2천 |
|---|
| 2026.08.31 | ₩44,002 | ₩44,096 | ₩43,708 | ₩44,042 | +0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩45,847 | ₩45,847 | ₩44,136 | ₩44,136 | -3.73% | 7.7천 |
|---|
| 2026.08.27 | ₩45,573 | ₩45,820 | ₩45,573 | ₩45,754 | +0.40% | 3.1천 |
|---|
| 2026.08.26 | ₩44,818 | ₩45,860 | ₩44,818 | ₩45,807 | +2.21% | 7.5천 |
|---|
| 2026.08.25 | ₩45,780 | ₩45,780 | ₩44,864 | ₩45,058 | -1.58% | 1.1만 |
|---|
| 2026.08.24 | ₩45,125 | ₩45,125 | ₩44,350 | ₩44,759 | -0.81% | 3만 |
|---|
| 2026.08.21 | ₩46,395 | ₩46,395 | ₩45,534 | ₩45,534 | -1.86% | 2.4천 |
|---|
| 2026.08.20 | ₩46,115 | ₩46,141 | ₩45,606 | ₩45,794 | -0.70% | 1.1만 |
|---|
| 2026.08.19 | ₩48,120 | ₩48,120 | ₩46,342 | ₩46,471 | -3.43% | 1.2만 |
|---|
| 2026.08.18 | ₩49,069 | ₩49,069 | ₩47,472 | ₩47,550 | -3.10% | 6.6천 |
|---|
| 2026.08.17 | ₩49,992 | ₩50,808 | ₩49,992 | ₩50,273 | +0.56% | 1.5만 |
|---|
| 2026.08.14 | ₩49,470 | ₩50,099 | ₩49,417 | ₩49,679 | +0.42% | 5.3천 |
|---|
| 2026.08.13 | ₩50,059 | ₩50,192 | ₩49,567 | ₩49,567 | -0.98% | 2만 |
|---|
| 2026.08.12 | ₩49,898 | ₩49,965 | ₩49,739 | ₩49,739 | -0.32% | 3.8천 |
|---|
| 2026.08.11 | ₩48,668 | ₩48,742 | ₩48,350 | ₩48,524 | -0.30% | 4.3천 |
|---|
| 2026.08.10 | ₩48,414 | ₩48,468 | ₩47,802 | ₩47,802 | -1.26% | 4.4천 |
|---|
| 2026.08.07 | ₩47,732 | ₩48,408 | ₩47,732 | ₩48,231 | +1.04% | 6.5천 |
|---|
| 2026.08.06 | ₩49,330 | ₩49,330 | ₩48,242 | ₩48,242 | -2.21% | 2.2천 |
|---|
| 2026.08.05 | ₩49,537 | ₩49,604 | ₩49,065 | ₩49,065 | -0.95% | 5.3천 |
|---|
| 2026.08.04 | ₩48,227 | ₩49,176 | ₩48,093 | ₩48,855 | +1.30% | 6천 |
|---|
| 2026.08.03 | ₩46,770 | ₩48,113 | ₩46,596 | ₩48,113 | +2.87% | 3천 |
|---|
| 2026.07.31 | ₩47,157 | ₩47,398 | ₩47,028 | ₩47,028 | -0.28% | 2.5천 |
|---|
| 2026.07.30 | ₩45,513 | ₩46,422 | ₩45,513 | ₩46,375 | +1.89% | 5.7천 |
|---|
| 2026.07.29 | ₩45,780 | ₩45,780 | ₩43,320 | ₩43,470 | -5.05% | 3만 |
|---|
| 2026.07.28 | ₩47,545 | ₩47,545 | ₩45,566 | ₩46,262 | -2.70% | 1.2만 |
|---|
| 2026.07.27 | ₩49,417 | ₩49,444 | ₩47,358 | ₩48,575 | -1.70% | 6.8천 |
|---|
| 2026.07.24 | ₩49,912 | ₩49,912 | ₩48,668 | ₩48,802 | -2.22% | 3.7천 |
|---|
| 2026.07.23 | ₩49,631 | ₩50,808 | ₩49,631 | ₩50,110 | +0.96% | 4.8천 |
|---|
| 2026.07.22 | ₩48,855 | ₩50,126 | ₩48,855 | ₩49,938 | +2.22% | 9.1천 |
|---|
| 2026.07.21 | ₩49,170 | ₩50,019 | ₩49,123 | ₩49,774 | +1.23% | 5.1천 |
|---|
| 2026.07.20 | ₩48,708 | ₩48,989 | ₩48,006 | ₩48,026 | -1.40% | 8.9천 |
|---|
| 2026.07.17 | ₩47,077 | ₩48,548 | ₩46,577 | ₩48,192 | +2.37% | 5.4천 |
|---|
| 2026.07.16 | ₩49,043 | ₩49,043 | ₩48,073 | ₩48,428 | -1.25% | 1만 |
|---|
| 2026.07.15 | ₩50,420 | ₩50,420 | ₩48,327 | ₩49,591 | -1.64% | 4.5천 |
|---|
| 2026.07.14 | ₩50,473 | ₩50,814 | ₩49,878 | ₩50,059 | -0.82% | 1.2만 |
|---|
| 2026.07.13 | ₩50,005 | ₩50,005 | ₩49,326 | ₩49,421 | -1.17% | 3.4천 |
|---|
| 2026.07.10 | ₩50,848 | ₩50,848 | ₩50,005 | ₩50,697 | -0.30% | 7.5천 |
|---|
| 2026.07.09 | ₩51,710 | ₩51,784 | ₩50,914 | ₩50,914 | -1.54% | 6.4천 |
|---|
| 2026.07.08 | ₩49,671 | ₩50,553 | ₩49,009 | ₩50,061 | +0.79% | 7.2천 |
|---|
| 2026.07.07 | ₩51,690 | ₩51,690 | ₩49,043 | ₩50,099 | -3.08% | 1.6만 |
|---|
| 2026.07.06 | ₩51,957 | ₩53,281 | ₩51,957 | ₩52,439 | +0.93% | 1.6만 |
|---|
| 2026.07.02 | ₩54,043 | ₩54,043 | ₩50,587 | ₩51,115 | -5.42% | 1.2만 |
|---|
| 2026.07.01 | ₩55,407 | ₩55,407 | ₩53,495 | ₩53,495 | -3.45% | 1.9만 |
|---|
| 2026.06.30 | ₩54,712 | ₩56,637 | ₩54,511 | ₩56,637 | +3.52% | 1.8만 |
|---|
| 2026.06.29 | ₩53,696 | ₩54,524 | ₩53,294 | ₩54,498 | +1.49% | 3.1만 |
|---|
| 2026.06.26 | ₩55,313 | ₩55,379 | ₩53,174 | ₩53,174 | -3.87% | 1.7만 |
|---|
| 2026.06.25 | ₩56,731 | ₩57,185 | ₩56,089 | ₩56,757 | +0.05% | 1.2만 |
|---|
| 2026.06.24 | ₩56,009 | ₩56,223 | ₩54,966 | ₩55,327 | -1.22% | 4.9천 |
|---|
| 2026.06.23 | ₩55,607 | ₩56,009 | ₩54,407 | ₩55,173 | -0.78% | 1.2만 |
|---|
| 2026.06.22 | ₩56,904 | ₩58,041 | ₩56,875 | ₩57,747 | +1.48% | 1.1만 |
|---|
| 2026.06.18 | ₩56,263 | ₩56,463 | ₩56,089 | ₩56,289 | +0.05% | 6천 |
|---|
| 2026.06.17 | ₩55,220 | ₩55,875 | ₩54,926 | ₩54,926 | -0.53% | 7.8천 |
|---|
| 2026.06.16 | ₩55,661 | ₩55,915 | ₩54,498 | ₩54,498 | -2.09% | 6.3천 |
|---|
| 2026.06.15 | ₩55,166 | ₩55,447 | ₩54,545 | ₩54,725 | -0.80% | 1.2만 |
|---|
| 2026.06.12 | ₩53,014 | ₩53,655 | ₩53,014 | ₩53,531 | +0.98% | 4.7천 |
|---|
| 2026.06.11 | ₩51,062 | ₩52,741 | ₩51,062 | ₩52,741 | +3.29% | 1.3만 |
|---|
| 2026.06.10 | ₩52,372 | ₩52,840 | ₩50,059 | ₩50,263 | -4.03% | 3.2천 |
|---|
| 2026.06.09 | ₩53,468 | ₩53,468 | ₩51,075 | ₩52,826 | -1.20% | 1.8만 |
|---|
| 2026.06.08 | ₩53,789 | ₩53,789 | ₩52,880 | ₩53,068 | -1.34% | 7.7천 |
|---|
| 2026.06.05 | ₩54,712 | ₩54,745 | ₩52,238 | ₩52,877 | -3.35% | 1.4만 |
|---|
| 2026.06.04 | ₩54,765 | ₩56,089 | ₩54,297 | ₩55,795 | +1.88% | 6.4천 |
|---|
| 2026.06.03 | ₩55,541 | ₩56,756 | ₩55,233 | ₩56,477 | +1.69% | 2.6만 |
|---|
| 2026.06.02 | ₩53,883 | ₩55,434 | ₩53,883 | ₩55,420 | +2.85% | 1.9만 |
|---|
| 2026.06.01 | ₩53,348 | ₩53,963 | ₩52,813 | ₩53,589 | +0.45% | 1.3만 |
|---|
| 2026.05.29 | ₩53,950 | ₩54,003 | ₩53,147 | ₩53,889 | -0.11% | 7천 |
|---|
| 2026.05.28 | ₩53,816 | ₩54,202 | ₩52,960 | ₩53,843 | +0.05% | 7.5천 |
|---|
| 2026.05.27 | ₩54,952 | ₩54,952 | ₩53,987 | ₩53,987 | -1.76% | 7.1천 |
|---|
| 2026.05.26 | ₩54,538 | ₩55,260 | ₩54,538 | ₩54,658 | +0.22% | 1.1만 |
|---|
| 2026.05.22 | ₩52,439 | ₩53,281 | ₩52,272 | ₩52,971 | +1.01% | 1.5만 |
|---|
| 2026.05.21 | ₩52,459 | ₩52,683 | ₩52,084 | ₩52,399 | -0.11% | 9.1천 |
|---|
| 2026.05.20 | ₩51,623 | ₩52,412 | ₩51,509 | ₩52,000 | +0.73% | 3천 |
|---|
| 2026.05.19 | ₩51,088 | ₩51,630 | ₩49,644 | ₩50,861 | -0.44% | 1.1만 |
|---|
| 2026.05.18 | ₩53,655 | ₩53,655 | ₩51,329 | ₩51,877 | -3.31% | 1.5만 |
|---|
| 2026.05.15 | ₩54,672 | ₩54,672 | ₩54,145 | ₩54,145 | -0.96% | 9.4천 |
|---|
| 2026.05.14 | ₩55,728 | ₩56,116 | ₩55,407 | ₩56,116 | +0.70% | 1.1만 |
|---|
| 2026.05.13 | ₩55,634 | ₩55,728 | ₩54,658 | ₩55,458 | -0.32% | 5.5천 |
|---|
| 2026.05.12 | ₩55,246 | ₩55,300 | ₩53,669 | ₩55,300 | +0.10% | 2.1만 |
|---|
| 2026.05.11 | ₩54,765 | ₩55,942 | ₩54,765 | ₩55,669 | +1.65% | 1.5만 |
|---|
| 2026.05.08 | ₩55,327 | ₩55,327 | ₩54,311 | ₩54,538 | -1.43% | 7.7천 |
|---|
| 2026.05.07 | ₩56,904 | ₩56,904 | ₩54,292 | ₩54,444 | -4.32% | 1.7만 |
|---|
| 2026.05.06 | ₩56,022 | ₩56,816 | ₩55,514 | ₩56,816 | +1.42% | 1.3만 |
|---|
| 2026.05.05 | ₩55,033 | ₩55,862 | ₩54,578 | ₩55,755 | +1.31% | 1.3만 |
|---|
| 2026.05.04 | ₩53,415 | ₩53,528 | ₩52,770 | ₩53,161 | -0.48% | 8천 |
|---|
| 2026.05.01 | ₩53,495 | ₩53,495 | ₩52,860 | ₩53,348 | -0.27% | 7.4천 |
|---|
| 2026.04.30 | ₩52,733 | ₩53,281 | ₩52,733 | ₩53,277 | +1.03% | 3.8천 |
|---|
| 2026.04.29 | ₩53,040 | ₩53,040 | ₩52,158 | ₩52,479 | -1.06% | 3.1천 |
|---|
| 2026.04.28 | ₩52,907 | ₩52,907 | ₩51,663 | ₩52,158 | -1.42% | 7.6천 |
|---|
| 2026.04.27 | ₩53,054 | ₩53,522 | ₩53,054 | ₩53,522 | +0.88% | 5.5천 |
|---|
| 2026.04.24 | ₩53,522 | ₩53,869 | ₩53,241 | ₩53,425 | -0.18% | 5.4천 |
|---|
| 2026.04.23 | ₩53,107 | ₩54,030 | ₩52,820 | ₩53,522 | +0.78% | 1.3만 |
|---|
| 2026.04.22 | ₩53,141 | ₩53,141 | ₩52,165 | ₩52,812 | -0.62% | 6.9천 |
|---|
| 2026.04.21 | ₩52,974 | ₩53,161 | ₩51,971 | ₩52,191 | -1.48% | 4.9천 |
|---|
| 2026.04.20 | ₩52,078 | ₩52,679 | ₩51,944 | ₩52,679 | +1.16% | 5.7천 |
|---|
| 2026.04.17 | ₩51,663 | ₩52,506 | ₩51,643 | ₩52,223 | +1.08% | 9.2천 |
|---|
| 2026.04.16 | ₩51,302 | ₩51,369 | ₩50,527 | ₩50,660 | -1.25% | 5천 |
|---|
| 2026.04.15 | ₩52,158 | ₩52,158 | ₩50,694 | ₩51,222 | -1.79% | 8천 |
|---|
| 2026.04.14 | ₩52,078 | ₩52,305 | ₩51,583 | ₩52,064 | -0.03% | 9.9천 |
|---|
| 2026.04.13 | ₩50,233 | ₩51,489 | ₩50,233 | ₩51,476 | +2.48% | 1.5만 |
|---|
| 2026.04.10 | ₩50,634 | ₩50,941 | ₩50,607 | ₩50,620 | -0.03% | 9.6천 |
|---|
| 2026.04.09 | ₩49,738 | ₩50,672 | ₩49,725 | ₩50,246 | +1.02% | 1.4만 |
|---|
| 2026.04.08 | ₩48,481 | ₩49,511 | ₩48,481 | ₩49,230 | +1.54% | 7.4천 |
|---|
| 2026.04.07 | ₩46,121 | ₩46,588 | ₩46,121 | ₩46,489 | +0.80% | 3.5천 |
|---|
| 2026.04.06 | ₩46,997 | ₩46,997 | ₩46,248 | ₩46,418 | -1.23% | 2.6천 |
|---|
| 2026.04.02 | ₩46,328 | ₩46,997 | ₩46,248 | ₩46,631 | +0.65% | 2.1천 |
|---|
| 2026.04.01 | ₩46,442 | ₩47,358 | ₩46,442 | ₩46,806 | +0.78% | 4.5천 |
|---|
| 2026.03.31 | ₩44,363 | ₩45,673 | ₩44,363 | ₩45,659 | +2.92% | 3.5천 |
|---|
| 2026.03.30 | ₩45,419 | ₩45,419 | ₩43,374 | ₩43,498 | -4.23% | 1.8천 |
|---|
| 2026.03.27 | ₩45,286 | ₩45,286 | ₩45,005 | ₩45,169 | -0.26% | 1.6천 |
|---|
| 2026.03.26 | ₩46,776 | ₩47,037 | ₩45,286 | ₩45,286 | -3.19% | 4.7천 |
|---|
| 2026.03.25 | ₩47,117 | ₩47,665 | ₩47,117 | ₩47,510 | +0.83% | 5천 |
|---|
| 2026.03.24 | ₩46,382 | ₩46,906 | ₩46,382 | ₩46,906 | +1.13% | 1.9천 |
|---|
| 2026.03.23 | ₩45,459 | ₩46,783 | ₩44,724 | ₩45,740 | +0.62% | 2.7만 |
|---|
| 2026.03.20 | ₩46,342 | ₩46,342 | ₩44,350 | ₩44,577 | -3.81% | 8.8천 |
|---|
| 2026.03.19 | ₩45,052 | ₩46,288 | ₩45,052 | ₩46,168 | +2.48% | 3.9천 |
|---|
| 2026.03.18 | ₩46,128 | ₩46,449 | ₩45,807 | ₩45,807 | -0.70% | 1.9천 |
|---|
| 2026.03.17 | ₩45,780 | ₩46,288 | ₩45,780 | ₩46,172 | +0.86% | 1천 |
|---|
| 2026.03.16 | ₩46,181 | ₩46,208 | ₩45,593 | ₩45,799 | -0.83% | 6.4천 |
|---|
| 2026.03.13 | ₩45,994 | ₩45,994 | ₩45,065 | ₩45,065 | -2.02% | 3.6천 |
|---|
| 2026.03.12 | ₩46,208 | ₩46,208 | ₩45,379 | ₩45,379 | -1.79% | 4.2천 |
|---|
| 2026.03.11 | ₩46,756 | ₩46,770 | ₩46,429 | ₩46,623 | -0.29% | 2.2천 |
|---|
| 2026.03.10 | ₩46,997 | ₩47,438 | ₩46,676 | ₩46,676 | -0.68% | 1.2만 |
|---|
| 2026.03.09 | ₩45,112 | ₩47,211 | ₩44,203 | ₩46,382 | +2.82% | 1.9만 |
|---|
| 2026.03.06 | ₩45,695 | ₩46,203 | ₩45,418 | ₩45,533 | -0.35% | 1.1만 |
|---|
| 2026.03.05 | ₩47,746 | ₩47,746 | ₩46,221 | ₩47,077 | -1.40% | 1.4만 |
|---|
| 2026.03.04 | ₩48,093 | ₩48,374 | ₩47,625 | ₩48,334 | +0.50% | 6.4천 |
|---|
| 2026.03.03 | ₩47,612 | ₩48,294 | ₩46,923 | ₩47,893 | +0.59% | 1만 |
|---|
| 2026.03.02 | ₩48,722 | ₩49,898 | ₩48,548 | ₩49,805 | +2.22% | 7.4천 |
|---|
| 2026.02.27 | ₩49,497 | ₩50,152 | ₩49,230 | ₩49,725 | +0.46% | 2.4만 |
|---|
| 2026.02.26 | ₩51,155 | ₩51,155 | ₩49,511 | ₩50,968 | -0.37% | 8.2천 |
|---|
| 2026.02.25 | ₩51,636 | ₩51,636 | ₩50,808 | ₩51,074 | -1.09% | 1.5만 |
|---|
| 2026.02.24 | ₩49,938 | ₩51,035 | ₩49,651 | ₩51,035 | +2.20% | 3.3만 |
|---|
| 2026.02.23 | ₩50,580 | ₩50,580 | ₩49,470 | ₩49,698 | -1.74% | 1.2만 |
|---|
| 2026.02.20 | ₩49,818 | ₩51,115 | ₩49,818 | ₩50,594 | +1.56% | 2.5만 |
|---|
| 2026.02.19 | ₩49,616 | ₩50,059 | ₩49,585 | ₩50,059 | +0.89% | 8.6천 |
|---|
| 2026.02.18 | ₩50,112 | ₩50,313 | ₩49,337 | ₩49,497 | -1.23% | 1.7만 |
|---|
| 2026.02.17 | ₩49,043 | ₩49,858 | ₩48,782 | ₩49,524 | +0.98% | 1.4만 |
|---|
| 2026.02.13 | ₩48,896 | ₩49,711 | ₩48,775 | ₩49,270 | +0.77% | 9천 |
|---|
| 2026.02.12 | ₩50,460 | ₩50,647 | ₩48,584 | ₩48,584 | -3.72% | 1.3만 |
|---|
| 2026.02.11 | ₩49,564 | ₩50,166 | ₩48,775 | ₩49,672 | +0.22% | 4.8천 |
|---|
| 2026.02.10 | ₩48,474 | ₩48,936 | ₩48,133 | ₩48,347 | -0.26% | 9.4천 |
|---|
| 2026.02.09 | ₩47,946 | ₩48,775 | ₩47,906 | ₩48,401 | +0.95% | 2만 |
|---|
| 2026.02.06 | ₩46,008 | ₩47,478 | ₩46,008 | ₩47,465 | +3.17% | 7.4천 |
|---|
| 2026.02.05 | ₩44,784 | ₩45,419 | ₩44,784 | ₩45,090 | +0.68% | 1.4만 |
|---|
| 2026.02.04 | ₩47,612 | ₩47,612 | ₩44,644 | ₩45,459 | -4.52% | 1.5만 |
|---|
| 2026.02.03 | ₩47,171 | ₩47,532 | ₩46,623 | ₩47,532 | +0.77% | 2.5천 |
|---|
| 2026.02.02 | ₩45,780 | ₩46,703 | ₩45,767 | ₩46,596 | +1.78% | 2.2천 |
|---|
| 2026.01.30 | ₩46,476 | ₩46,476 | ₩45,673 | ₩45,713 | -1.64% | 3.4천 |
|---|
| 2026.01.29 | ₩46,663 | ₩46,730 | ₩45,867 | ₩46,714 | +0.11% | 5.1천 |
|---|
| 2026.01.28 | ₩46,248 | ₩46,248 | ₩45,660 | ₩46,199 | -0.11% | 4천 |
|---|
| 2026.01.27 | ₩46,221 | ₩46,556 | ₩46,181 | ₩46,533 | +0.67% | 9.5천 |
|---|
| 2026.01.26 | ₩45,533 | ₩45,954 | ₩45,533 | ₩45,874 | +0.75% | 4.3천 |
|---|
| 2026.01.23 | ₩45,386 | ₩45,700 | ₩45,386 | ₩45,557 | +0.38% | 3.4천 |
|---|
| 2026.01.22 | ₩45,673 | ₩45,994 | ₩45,593 | ₩45,938 | +0.58% | 1.7천 |
|---|
| 2026.01.21 | ₩45,967 | ₩46,163 | ₩45,459 | ₩46,163 | +0.42% | 5.4천 |
|---|
| 2026.01.20 | ₩45,740 | ₩45,740 | ₩45,126 | ₩45,390 | -0.77% | 7.5천 |
|---|
| 2026.01.16 | ₩45,961 | ₩46,048 | ₩45,780 | ₩45,985 | +0.05% | 4.4천 |
|---|
| 2026.01.15 | ₩45,005 | ₩45,874 | ₩45,005 | ₩45,558 | +1.23% | 5.8천 |
|---|
| 2026.01.14 | ₩44,211 | ₩44,534 | ₩44,211 | ₩44,534 | +0.73% | 1.5천 |
|---|
| 2026.01.13 | ₩44,657 | ₩44,979 | ₩44,350 | ₩44,910 | +0.57% | 3.1천 |
|---|
| 2026.01.12 | ₩43,614 | ₩44,229 | ₩43,614 | ₩44,208 | +1.36% | 2.4천 |
|---|
| 2026.01.09 | ₩43,079 | ₩43,610 | ₩43,079 | ₩43,610 | +1.23% | 1.2천 |
|---|
| 2026.01.08 | ₩42,451 | ₩42,505 | ₩42,384 | ₩42,505 | +0.13% | 900 |
|---|
| 2026.01.07 | ₩43,279 | ₩43,279 | ₩42,919 | ₩42,959 | -0.74% | 3천 |
|---|
| 2026.01.06 | ₩41,809 | ₩43,533 | ₩41,809 | ₩43,533 | +4.12% | 4.9천 |
|---|
| 2026.01.05 | ₩43,454 | ₩43,454 | ₩43,253 | ₩43,253 | -0.46% | 2천 |
|---|
| 2026.01.02 | ₩42,117 | ₩42,795 | ₩41,907 | ₩42,795 | +1.61% | 2.2천 |
|---|
| 2025.12.31 | ₩41,725 | ₩41,762 | ₩41,368 | ₩41,381 | -0.82% | 2.5천 |
|---|
| 2025.12.30 | ₩42,229 | ₩42,250 | ₩41,996 | ₩42,010 | -0.52% | 2.9천 |
|---|
| 2025.12.29 | ₩42,471 | ₩42,471 | ₩42,304 | ₩42,304 | -0.39% | 4.2천 |
|---|
| 2025.12.26 | ₩42,626 | ₩42,653 | ₩42,578 | ₩42,653 | +0.06% | 1.5천 |
|---|
| 2025.12.24 | ₩42,678 | ₩42,701 | ₩42,571 | ₩42,692 | +0.03% | 800 |
|---|
| 2025.12.23 | ₩42,186 | ₩42,579 | ₩42,186 | ₩42,542 | +0.84% | 1.9천 |
|---|
| 2025.12.22 | ₩42,264 | ₩42,331 | ₩42,063 | ₩42,240 | -0.06% | 2.4천 |
|---|
| 2025.12.19 | ₩41,419 | ₩41,722 | ₩41,419 | ₩41,722 | +0.73% | 3.2천 |
|---|
| 2025.12.18 | ₩41,126 | ₩41,361 | ₩40,868 | ₩40,900 | -0.55% | 3.3천 |
|---|
| 2025.12.17 | ₩41,956 | ₩41,956 | ₩40,272 | ₩40,290 | -3.97% | 5천 |
|---|
| 2025.12.16 | ₩41,876 | ₩41,876 | ₩41,662 | ₩41,835 | -0.10% | 1.6천 |
|---|
| 2025.12.15 | ₩42,287 | ₩42,287 | ₩42,046 | ₩42,046 | -0.57% | 1.3천 |
|---|
| 2025.12.12 | ₩44,122 | ₩44,122 | ₩41,843 | ₩41,943 | -4.94% | 4.9천 |
|---|
| 2025.12.11 | ₩42,839 | ₩43,962 | ₩42,839 | ₩43,962 | +2.62% | 1.4만 |
|---|
| 2025.12.10 | ₩42,825 | ₩43,748 | ₩42,825 | ₩43,521 | +1.62% | 2만 |
|---|
| 2025.12.09 | ₩43,280 | ₩43,280 | ₩42,852 | ₩42,852 | -0.99% | 2.8천 |
|---|
| 2025.12.08 | ₩43,842 | ₩43,842 | ₩43,186 | ₩43,240 | -1.37% | 1.8천 |
|---|
| 2025.12.05 | ₩43,360 | ₩43,588 | ₩43,307 | ₩43,471 | +0.26% | 1.2천 |
|---|
| 2025.12.04 | ₩43,213 | ₩43,494 | ₩43,185 | ₩43,442 | +0.53% | 3.1천 |
|---|
| 2025.12.03 | ₩42,197 | ₩42,585 | ₩42,197 | ₩42,585 | +0.92% | 1천 |
|---|
| 2025.12.02 | ₩43,039 | ₩43,039 | ₩42,491 | ₩42,530 | -1.18% | 5.5천 |
|---|
| 2025.12.01 | ₩42,812 | ₩42,812 | ₩42,408 | ₩42,408 | -0.94% | 2천 |
|---|
| 2025.11.28 | ₩43,186 | ₩43,186 | ₩42,987 | ₩43,086 | -0.23% | 2.4천 |
|---|
| 2025.11.26 | ₩42,451 | ₩42,765 | ₩42,451 | ₩42,672 | +0.52% | 700 |
|---|
| 2025.11.25 | ₩41,385 | ₩42,265 | ₩41,221 | ₩42,265 | +2.13% | 1.8천 |
|---|
| 2025.11.24 | ₩40,847 | ₩41,903 | ₩40,847 | ₩41,770 | +2.26% | 7천 |
|---|
| 2025.11.21 | ₩39,616 | ₩40,806 | ₩39,603 | ₩40,806 | +3.00% | 1.3천 |
|---|
| 2025.11.20 | ₩42,585 | ₩42,785 | ₩40,004 | ₩40,138 | -5.75% | 5.2천 |
|---|
| 2025.11.19 | ₩41,007 | ₩41,817 | ₩41,007 | ₩41,716 | +1.73% | 7.3천 |
|---|
| 2025.11.18 | ₩40,726 | ₩41,288 | ₩40,673 | ₩41,020 | +0.72% | 8.4천 |
|---|
| 2025.11.17 | ₩42,176 | ₩42,176 | ₩41,060 | ₩41,181 | -2.36% | 6.8천 |
|---|
| 2025.11.14 | ₩41,094 | ₩42,464 | ₩41,094 | ₩41,983 | +2.16% | 3.3천 |
|---|
| 2025.11.13 | ₩43,708 | ₩43,708 | ₩41,662 | ₩41,809 | -4.34% | 7.4천 |
|---|
| 2025.11.12 | ₩44,029 | ₩44,029 | ₩43,708 | ₩43,761 | -0.61% | 4.5천 |
|---|
| 2025.11.11 | ₩44,188 | ₩44,188 | ₩43,681 | ₩43,721 | -1.06% | 3.6천 |
|---|
| 2025.11.10 | ₩44,697 | ₩44,697 | ₩43,989 | ₩44,457 | -0.54% | 9.5천 |
|---|
| 2025.11.07 | ₩42,799 | ₩43,815 | ₩42,538 | ₩43,815 | +2.37% | 5.2천 |
|---|
| 2025.11.06 | ₩44,644 | ₩44,644 | ₩43,588 | ₩43,628 | -2.28% | 5.1천 |
|---|
| 2025.11.05 | ₩43,961 | ₩44,483 | ₩43,961 | ₩44,269 | +0.70% | 7.7천 |
|---|
| 2025.11.04 | ₩43,521 | ₩43,521 | ₩43,106 | ₩43,106 | -0.95% | 6.4천 |
|---|
| 2025.11.03 | ₩44,617 | ₩44,617 | ₩44,162 | ₩44,229 | -0.87% | 1.3만 |
|---|
| 2025.10.31 | ₩44,416 | ₩44,416 | ₩43,855 | ₩44,256 | -0.36% | 5.7천 |
|---|
| 2025.10.30 | ₩44,543 | ₩44,777 | ₩43,843 | ₩43,843 | -1.57% | 2.8천 |
|---|
| 2025.10.29 | ₩44,166 | ₩44,166 | ₩44,166 | ₩44,166 | 0.00% | 600 |
|---|
| 2025.10.28 | ₩43,975 | ₩43,975 | ₩43,680 | ₩43,680 | -0.67% | 2천 |
|---|
| 2025.10.27 | ₩44,430 | ₩44,430 | ₩43,654 | ₩43,708 | -1.63% | 7.1천 |
|---|
| 2025.10.24 | ₩43,855 | ₩43,923 | ₩43,681 | ₩43,868 | +0.03% | 7천 |
|---|
| 2025.10.23 | ₩42,217 | ₩42,680 | ₩41,983 | ₩42,680 | +1.10% | 1.8천 |
|---|
| 2025.10.22 | ₩41,194 | ₩41,502 | ₩40,927 | ₩41,301 | +0.26% | 4.2천 |
|---|
| 2025.10.21 | ₩42,117 | ₩42,424 | ₩42,117 | ₩42,424 | +0.73% | 1.1천 |
|---|
| 2025.10.20 | ₩42,611 | ₩42,611 | ₩42,357 | ₩42,517 | -0.22% | 1.9천 |
|---|
| 2025.10.17 | ₩42,103 | ₩42,184 | ₩41,863 | ₩41,959 | -0.34% | 1.5천 |
|---|
| 2025.10.16 | ₩42,759 | ₩42,759 | ₩42,037 | ₩42,157 | -1.41% | 3.4천 |
|---|
| 2025.10.15 | ₩42,658 | ₩42,658 | ₩42,451 | ₩42,483 | -0.41% | 1.4천 |
|---|
| 2025.10.14 | ₩40,837 | ₩42,073 | ₩40,837 | ₩41,930 | +2.67% | 3천 |
|---|
| 2025.10.13 | ₩41,809 | ₩41,849 | ₩41,503 | ₩41,590 | -0.52% | 2.8천 |
|---|
| 2025.10.10 | ₩41,983 | ₩42,331 | ₩40,670 | ₩40,670 | -3.13% | 6.3천 |
|---|