시장 데이터를 불러오는 중
전체 종목
AdvisorShares Pure US Cannabis ETF 과거 주가
AdvisorShares Pure US Cannabis ETF · MSOS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AdvisorShares Pure US Cannabis ETF · MSOS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,780 | ₩5,834 | ₩5,646 | ₩5,820 | +0.70% | 280.3만 |
| 2026.10.08 | ₩5,981 | ₩5,995 | ₩5,619 | ₩5,726 | -4.26% | 679.9만 |
| 2026.10.07 | ₩5,954 | ₩6,042 | ₩5,908 | ₩5,995 | +0.68% | 274.2만 |
| 2026.10.06 | ₩5,914 | ₩6,075 | ₩5,887 | ₩5,968 | +0.91% | 275.1만 |
| 2026.10.05 | ₩5,995 | ₩6,035 | ₩5,834 | ₩5,887 | -1.79% | 451.3만 |
| 2026.10.02 | ₩6,236 | ₩6,276 | ₩5,834 | ₩5,995 | -3.87% | 875.3만 |
| 2026.10.01 | ₩6,089 | ₩6,243 | ₩5,954 | ₩6,169 | +1.32% | 310.5만 |
| 2026.09.30 | ₩6,374 | ₩6,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,901 |
| ₩6,062 |
| -4.90% |
| 2029.7만 |
| 2026.09.29 | ₩6,933 | ₩6,954 | ₩6,786 | ₩6,826 | -1.55% | 525.1만 |
|---|
| 2026.09.28 | ₩6,866 | ₩7,007 | ₩6,732 | ₩6,920 | +0.78% | 319.1만 |
|---|
| 2026.09.25 | ₩6,933 | ₩7,001 | ₩6,786 | ₩6,920 | -0.19% | 380.5만 |
|---|
| 2026.09.24 | ₩7,161 | ₩7,195 | ₩6,873 | ₩6,947 | -3.00% | 873.3만 |
|---|
| 2026.09.23 | ₩7,121 | ₩7,296 | ₩7,047 | ₩7,282 | +2.26% | 573.3만 |
|---|
| 2026.09.22 | ₩6,692 | ₩7,161 | ₩6,625 | ₩7,148 | +6.81% | 1015.3만 |
|---|
| 2026.09.21 | ₩6,612 | ₩6,793 | ₩6,518 | ₩6,625 | +0.20% | 386.5만 |
|---|
| 2026.09.18 | ₩6,652 | ₩6,679 | ₩6,370 | ₩6,571 | -1.21% | 542.4만 |
|---|
| 2026.09.17 | ₩6,571 | ₩6,747 | ₩6,571 | ₩6,652 | +1.22% | 252.1만 |
|---|
| 2026.09.16 | ₩6,632 | ₩6,692 | ₩6,491 | ₩6,598 | -0.51% | 211.9만 |
|---|
| 2026.09.15 | ₩6,612 | ₩6,699 | ₩6,478 | ₩6,612 | 0.00% | 322.3만 |
|---|
| 2026.09.14 | ₩6,370 | ₩6,779 | ₩6,276 | ₩6,598 | +3.58% | 552만 |
|---|
| 2026.09.11 | ₩6,531 | ₩6,652 | ₩6,370 | ₩6,370 | -2.46% | 460.7만 |
|---|
| 2026.09.10 | ₩6,706 | ₩6,806 | ₩6,464 | ₩6,478 | -3.40% | 521.5만 |
|---|
| 2026.09.09 | ₩6,813 | ₩6,967 | ₩6,659 | ₩6,773 | -0.59% | 372.7만 |
|---|
| 2026.09.08 | ₩6,799 | ₩7,027 | ₩6,652 | ₩6,853 | +0.79% | 461.1만 |
|---|
| 2026.09.04 | ₩6,638 | ₩6,853 | ₩6,545 | ₩6,853 | +3.23% | 418.4만 |
|---|
| 2026.09.03 | ₩6,638 | ₩6,759 | ₩6,565 | ₩6,638 | 0.00% | 351.2만 |
|---|
| 2026.09.02 | ₩6,571 | ₩6,853 | ₩6,558 | ₩6,665 | +1.43% | 468만 |
|---|
| 2026.09.01 | ₩6,625 | ₩6,790 | ₩6,518 | ₩6,612 | -0.20% | 363.8만 |
|---|
| 2026.08.31 | ₩6,732 | ₩6,786 | ₩6,545 | ₩6,638 | -1.39% | 391.7만 |
|---|
| 2026.08.28 | ₩6,451 | ₩6,813 | ₩6,370 | ₩6,692 | +3.74% | 889.6만 |
|---|
| 2026.08.27 | ₩6,545 | ₩6,605 | ₩6,390 | ₩6,478 | -1.02% | 347.1만 |
|---|
| 2026.08.26 | ₩6,558 | ₩6,799 | ₩6,504 | ₩6,504 | -0.82% | 551.3만 |
|---|
| 2026.08.25 | ₩6,571 | ₩6,665 | ₩6,491 | ₩6,598 | +0.41% | 390만 |
|---|
| 2026.08.24 | ₩6,585 | ₩6,672 | ₩6,424 | ₩6,558 | -0.41% | 333.5만 |
|---|
| 2026.08.21 | ₩6,384 | ₩6,679 | ₩6,330 | ₩6,652 | +4.20% | 637.7만 |
|---|
| 2026.08.20 | ₩6,370 | ₩6,397 | ₩6,236 | ₩6,357 | -0.21% | 195.5만 |
|---|
| 2026.08.19 | ₩6,102 | ₩6,491 | ₩6,048 | ₩6,384 | +4.62% | 690.1만 |
|---|
| 2026.08.18 | ₩6,089 | ₩6,229 | ₩5,934 | ₩6,062 | -0.44% | 245.6만 |
|---|
| 2026.08.17 | ₩6,209 | ₩6,317 | ₩6,062 | ₩6,089 | -1.94% | 274.1만 |
|---|
| 2026.08.14 | ₩6,209 | ₩6,263 | ₩5,995 | ₩6,209 | 0.00% | 268.9만 |
|---|
| 2026.08.13 | ₩6,129 | ₩6,357 | ₩6,102 | ₩6,236 | +1.75% | 408.8만 |
|---|
| 2026.08.12 | ₩6,203 | ₩6,243 | ₩6,102 | ₩6,115 | -1.41% | 184.4만 |
|---|
| 2026.08.11 | ₩5,968 | ₩6,256 | ₩5,901 | ₩6,209 | +4.04% | 557.7만 |
|---|
| 2026.08.10 | ₩5,847 | ₩6,048 | ₩5,767 | ₩5,901 | +0.92% | 376.2만 |
|---|
| 2026.08.07 | ₩5,740 | ₩5,941 | ₩5,740 | ₩5,874 | +2.34% | 328.3만 |
|---|
| 2026.08.06 | ₩5,458 | ₩5,887 | ₩5,425 | ₩5,834 | +6.88% | 572.1만 |
|---|
| 2026.08.05 | ₩5,780 | ₩5,840 | ₩5,203 | ₩5,418 | -6.26% | 931.4만 |
|---|
| 2026.08.04 | ₩5,686 | ₩5,934 | ₩5,633 | ₩5,834 | +2.59% | 554.4만 |
|---|
| 2026.08.03 | ₩5,673 | ₩5,726 | ₩5,552 | ₩5,646 | -0.47% | 189만 |
|---|
| 2026.07.31 | ₩5,633 | ₩5,787 | ₩5,579 | ₩5,673 | +0.71% | 307.6만 |
|---|
| 2026.07.30 | ₩5,445 | ₩5,733 | ₩5,405 | ₩5,646 | +3.69% | 535.1만 |
|---|
| 2026.07.29 | ₩5,499 | ₩5,592 | ₩5,338 | ₩5,378 | -2.20% | 382.7만 |
|---|
| 2026.07.28 | ₩5,633 | ₩5,740 | ₩5,472 | ₩5,485 | -2.62% | 484.9만 |
|---|
| 2026.07.27 | ₩5,753 | ₩5,901 | ₩5,659 | ₩5,686 | -1.17% | 233.9만 |
|---|
| 2026.07.24 | ₩5,847 | ₩5,881 | ₩5,606 | ₩5,713 | -2.29% | 334.5만 |
|---|
| 2026.07.23 | ₩5,820 | ₩5,934 | ₩5,700 | ₩5,726 | -1.61% | 310.4만 |
|---|
| 2026.07.22 | ₩5,928 | ₩5,988 | ₩5,847 | ₩5,887 | -0.68% | 191만 |
|---|
| 2026.07.21 | ₩5,928 | ₩6,129 | ₩5,861 | ₩5,981 | +0.90% | 265.5만 |
|---|
| 2026.07.20 | ₩6,022 | ₩6,035 | ₩5,847 | ₩5,941 | -1.34% | 261.2만 |
|---|
| 2026.07.17 | ₩5,767 | ₩6,022 | ₩5,753 | ₩5,981 | +3.72% | 306.2만 |
|---|
| 2026.07.16 | ₩6,062 | ₩6,089 | ₩5,807 | ₩5,847 | -3.54% | 726.5만 |
|---|
| 2026.07.15 | ₩6,303 | ₩6,350 | ₩6,035 | ₩6,115 | -2.98% | 397.6만 |
|---|
| 2026.07.14 | ₩6,250 | ₩6,410 | ₩6,169 | ₩6,290 | +0.64% | 260.8만 |
|---|
| 2026.07.13 | ₩5,968 | ₩6,370 | ₩5,968 | ₩6,303 | +5.62% | 652.8만 |
|---|
| 2026.07.10 | ₩5,995 | ₩6,129 | ₩5,928 | ₩6,022 | +0.45% | 372.7만 |
|---|
| 2026.07.09 | ₩6,129 | ₩6,290 | ₩5,948 | ₩5,981 | -2.41% | 474.7만 |
|---|
| 2026.07.08 | ₩6,089 | ₩6,276 | ₩6,011 | ₩6,169 | +1.32% | 478.3만 |
|---|
| 2026.07.07 | ₩6,075 | ₩6,223 | ₩5,981 | ₩6,102 | +0.44% | 436.4만 |
|---|
| 2026.07.06 | ₩6,545 | ₩6,585 | ₩5,948 | ₩6,089 | -6.97% | 1372.8만 |
|---|
| 2026.07.02 | ₩6,531 | ₩6,719 | ₩6,431 | ₩6,558 | +0.41% | 430.3만 |
|---|
| 2026.07.01 | ₩6,773 | ₩6,773 | ₩6,404 | ₩6,478 | -4.36% | 635.3만 |
|---|
| 2026.06.30 | ₩6,451 | ₩6,900 | ₩6,377 | ₩6,813 | +5.61% | 925만 |
|---|
| 2026.06.29 | ₩6,330 | ₩6,538 | ₩6,223 | ₩6,491 | +2.54% | 580.6만 |
|---|
| 2026.06.26 | ₩6,169 | ₩6,424 | ₩6,129 | ₩6,290 | +1.96% | 445.8만 |
|---|
| 2026.06.25 | ₩6,008 | ₩6,296 | ₩5,847 | ₩6,196 | +3.12% | 1215.6만 |
|---|
| 2026.06.24 | ₩6,035 | ₩6,115 | ₩5,834 | ₩5,941 | -1.56% | 545.8만 |
|---|
| 2026.06.23 | ₩6,169 | ₩6,223 | ₩5,941 | ₩6,035 | -2.17% | 755.8만 |
|---|
| 2026.06.22 | ₩6,638 | ₩6,652 | ₩6,250 | ₩6,276 | -5.45% | 782.1만 |
|---|
| 2026.06.18 | ₩6,478 | ₩6,786 | ₩6,250 | ₩6,692 | +3.31% | 751.1만 |
|---|
| 2026.06.17 | ₩6,491 | ₩6,592 | ₩6,330 | ₩6,397 | -1.45% | 539.6만 |
|---|
| 2026.06.16 | ₩6,625 | ₩6,665 | ₩6,364 | ₩6,478 | -2.23% | 605.9만 |
|---|
| 2026.06.15 | ₩6,799 | ₩6,907 | ₩6,504 | ₩6,625 | -2.56% | 675.7만 |
|---|
| 2026.06.12 | ₩7,094 | ₩7,215 | ₩6,706 | ₩6,759 | -4.73% | 758.9만 |
|---|
| 2026.06.11 | ₩7,202 | ₩7,242 | ₩6,826 | ₩7,068 | -1.86% | 848.4만 |
|---|
| 2026.06.10 | ₩7,336 | ₩7,537 | ₩7,121 | ₩7,188 | -2.01% | 676.3만 |
|---|
| 2026.06.09 | ₩7,778 | ₩8,006 | ₩7,288 | ₩7,363 | -5.34% | 1182.1만 |
|---|
| 2026.06.08 | ₩7,443 | ₩7,765 | ₩7,296 | ₩7,711 | +3.60% | 989.1만 |
|---|
| 2026.06.05 | ₩7,175 | ₩7,571 | ₩7,068 | ₩7,336 | +2.24% | 1815.2만 |
|---|
| 2026.06.04 | ₩6,390 | ₩6,974 | ₩6,343 | ₩6,840 | +7.03% | 1123.6만 |
|---|
| 2026.06.03 | ₩6,746 | ₩6,773 | ₩6,243 | ₩6,357 | -5.77% | 998.5만 |
|---|
| 2026.06.02 | ₩6,853 | ₩6,866 | ₩6,605 | ₩6,773 | -1.17% | 607.8만 |
|---|
| 2026.06.01 | ₩6,585 | ₩6,940 | ₩6,531 | ₩6,853 | +4.07% | 557.1만 |
|---|
| 2026.05.29 | ₩6,786 | ₩6,880 | ₩6,571 | ₩6,598 | -2.77% | 604.1만 |
|---|
| 2026.05.28 | ₩6,236 | ₩6,880 | ₩6,196 | ₩6,866 | +10.11% | 1290.2만 |
|---|
| 2026.05.27 | ₩6,223 | ₩6,303 | ₩6,022 | ₩6,236 | +0.22% | 374.4만 |
|---|
| 2026.05.26 | ₩6,008 | ₩6,317 | ₩5,887 | ₩6,276 | +4.46% | 662.4만 |
|---|
| 2026.05.22 | ₩6,075 | ₩6,142 | ₩5,874 | ₩5,941 | -2.21% | 457만 |
|---|
| 2026.05.21 | ₩6,035 | ₩6,182 | ₩5,914 | ₩6,089 | +0.89% | 364만 |
|---|
| 2026.05.20 | ₩5,928 | ₩6,129 | ₩5,820 | ₩6,035 | +1.81% | 474.2만 |
|---|
| 2026.05.19 | ₩6,129 | ₩6,196 | ₩5,794 | ₩5,901 | -3.72% | 913.1만 |
|---|
| 2026.05.18 | ₩5,928 | ₩6,250 | ₩5,807 | ₩6,182 | +4.30% | 606.4만 |
|---|
| 2026.05.15 | ₩6,397 | ₩6,437 | ₩5,827 | ₩5,914 | -7.55% | 1155.2만 |
|---|
| 2026.05.14 | ₩6,531 | ₩6,706 | ₩6,410 | ₩6,491 | -0.62% | 411만 |
|---|
| 2026.05.13 | ₩6,478 | ₩6,706 | ₩6,357 | ₩6,518 | +0.62% | 473.4만 |
|---|
| 2026.05.12 | ₩6,638 | ₩6,746 | ₩6,464 | ₩6,545 | -1.41% | 555.5만 |
|---|
| 2026.05.11 | ₩6,706 | ₩6,907 | ₩6,545 | ₩6,786 | +1.20% | 592.8만 |
|---|
| 2026.05.08 | ₩7,041 | ₩7,081 | ₩6,679 | ₩6,773 | -3.81% | 679.5만 |
|---|
| 2026.05.07 | ₩7,054 | ₩7,135 | ₩6,819 | ₩7,027 | -0.38% | 640.3만 |
|---|
| 2026.05.06 | ₩6,853 | ₩7,161 | ₩6,734 | ₩7,068 | +3.13% | 810.3만 |
|---|
| 2026.05.05 | ₩6,545 | ₩6,860 | ₩6,524 | ₩6,759 | +3.28% | 778.6만 |
|---|
| 2026.05.04 | ₩6,685 | ₩6,773 | ₩6,424 | ₩6,491 | -2.91% | 809.7만 |
|---|
| 2026.05.01 | ₩6,853 | ₩7,014 | ₩6,625 | ₩6,759 | -1.37% | 788.5만 |
|---|
| 2026.04.30 | ₩6,545 | ₩6,947 | ₩6,504 | ₩6,853 | +4.71% | 842.1만 |
|---|
| 2026.04.29 | ₩6,679 | ₩6,719 | ₩6,390 | ₩6,491 | -2.81% | 826.6만 |
|---|
| 2026.04.28 | ₩6,819 | ₩6,893 | ₩6,545 | ₩6,665 | -2.26% | 765.8만 |
|---|
| 2026.04.27 | ₩6,182 | ₩6,940 | ₩6,172 | ₩6,907 | +11.71% | 1154.3만 |
|---|
| 2026.04.24 | ₩5,713 | ₩6,390 | ₩5,673 | ₩6,276 | +9.86% | 1512.2만 |
|---|
| 2026.04.23 | ₩7,483 | ₩7,497 | ₩5,606 | ₩5,659 | -24.37% | 5382.8만 |
|---|
| 2026.04.22 | ₩5,820 | ₩7,336 | ₩5,820 | ₩6,853 | +17.74% | 5630.1만 |
|---|
| 2026.04.21 | ₩5,847 | ₩5,981 | ₩5,633 | ₩5,740 | -1.83% | 861.5만 |
|---|
| 2026.04.20 | ₩5,552 | ₩6,042 | ₩5,418 | ₩5,834 | +5.07% | 1996.6만 |
|---|
| 2026.04.17 | ₩5,445 | ₩5,552 | ₩5,338 | ₩5,364 | -1.48% | 502.4만 |
|---|
| 2026.04.16 | ₩5,499 | ₩5,540 | ₩5,317 | ₩5,378 | -2.20% | 529.9만 |
|---|
| 2026.04.15 | ₩5,203 | ₩5,552 | ₩5,136 | ₩5,552 | +6.70% | 613.5만 |
|---|
| 2026.04.14 | ₩5,163 | ₩5,284 | ₩5,089 | ₩5,203 | +0.78% | 244.2만 |
|---|
| 2026.04.13 | ₩5,029 | ₩5,244 | ₩5,016 | ₩5,190 | +3.20% | 304.4만 |
|---|
| 2026.04.10 | ₩5,217 | ₩5,284 | ₩5,043 | ₩5,069 | -2.83% | 260.2만 |
|---|
| 2026.04.09 | ₩5,190 | ₩5,378 | ₩5,083 | ₩5,177 | -0.26% | 433.5만 |
|---|
| 2026.04.08 | ₩5,217 | ₩5,311 | ₩5,083 | ₩5,203 | -0.26% | 451.1만 |
|---|
| 2026.04.07 | ₩5,378 | ₩5,430 | ₩4,922 | ₩5,016 | -6.73% | 1009.3만 |
|---|
| 2026.04.06 | ₩5,217 | ₩5,485 | ₩5,136 | ₩5,485 | +5.14% | 904.3만 |
|---|
| 2026.04.02 | ₩4,788 | ₩5,277 | ₩4,734 | ₩5,163 | +7.84% | 1047.2만 |
|---|
| 2026.04.01 | ₩4,788 | ₩5,016 | ₩4,680 | ₩4,935 | +3.08% | 580.6만 |
|---|
| 2026.03.31 | ₩4,359 | ₩4,888 | ₩4,292 | ₩4,761 | +9.23% | 996.2만 |
|---|
| 2026.03.30 | ₩4,493 | ₩4,587 | ₩4,131 | ₩4,224 | -5.97% | 780.3만 |
|---|
| 2026.03.27 | ₩4,774 | ₩4,908 | ₩4,345 | ₩4,399 | -7.87% | 1225.3만 |
|---|
| 2026.03.26 | ₩4,962 | ₩5,056 | ₩4,694 | ₩4,788 | -3.51% | 706만 |
|---|
| 2026.03.25 | ₩5,136 | ₩5,224 | ₩5,029 | ₩5,029 | -2.09% | 268.2만 |
|---|
| 2026.03.24 | ₩5,110 | ₩5,143 | ₩5,043 | ₩5,096 | -0.26% | 237.3만 |
|---|
| 2026.03.23 | ₩4,882 | ₩5,277 | ₩4,801 | ₩5,136 | +5.22% | 825.5만 |
|---|
| 2026.03.20 | ₩5,123 | ₩5,157 | ₩4,734 | ₩4,828 | -5.76% | 754.4만 |
|---|
| 2026.03.19 | ₩5,029 | ₩5,230 | ₩5,002 | ₩5,123 | +1.87% | 725.7만 |
|---|
| 2026.03.18 | ₩5,096 | ₩5,163 | ₩5,029 | ₩5,069 | -0.53% | 365.2만 |
|---|
| 2026.03.17 | ₩5,110 | ₩5,271 | ₩5,096 | ₩5,177 | +1.31% | 268.8만 |
|---|
| 2026.03.16 | ₩5,136 | ₩5,217 | ₩5,043 | ₩5,110 | -0.52% | 183.1만 |
|---|
| 2026.03.13 | ₩5,056 | ₩5,203 | ₩5,043 | ₩5,123 | +1.33% | 496만 |
|---|
| 2026.03.12 | ₩5,110 | ₩5,203 | ₩4,975 | ₩4,989 | -2.36% | 493.8만 |
|---|
| 2026.03.11 | ₩5,110 | ₩5,217 | ₩5,002 | ₩5,163 | +1.05% | 712.8만 |
|---|
| 2026.03.10 | ₩5,217 | ₩5,297 | ₩4,989 | ₩5,029 | -3.60% | 515.9만 |
|---|
| 2026.03.09 | ₩5,338 | ₩5,338 | ₩5,096 | ₩5,136 | -3.77% | 668.9만 |
|---|
| 2026.03.06 | ₩4,855 | ₩5,551 | ₩4,855 | ₩5,364 | +10.50% | 1240.8만 |
|---|
| 2026.03.05 | ₩5,177 | ₩5,297 | ₩4,848 | ₩4,975 | -3.89% | 560.8만 |
|---|
| 2026.03.04 | ₩4,962 | ₩5,257 | ₩4,962 | ₩5,217 | +5.14% | 617.5만 |
|---|
| 2026.03.03 | ₩4,868 | ₩5,056 | ₩4,734 | ₩5,043 | +3.58% | 412.9만 |
|---|
| 2026.03.02 | ₩5,069 | ₩5,077 | ₩4,841 | ₩4,868 | -3.97% | 1076.9만 |
|---|
| 2026.02.27 | ₩5,271 | ₩5,271 | ₩5,096 | ₩5,203 | -1.27% | 396.1만 |
|---|
| 2026.02.26 | ₩5,364 | ₩5,391 | ₩5,190 | ₩5,364 | 0.00% | 328.7만 |
|---|
| 2026.02.25 | ₩5,297 | ₩5,579 | ₩5,217 | ₩5,391 | +1.77% | 384.5만 |
|---|
| 2026.02.24 | ₩4,949 | ₩5,499 | ₩4,935 | ₩5,338 | +7.86% | 1052.3만 |
|---|
| 2026.02.23 | ₩5,056 | ₩5,217 | ₩4,841 | ₩4,895 | -3.18% | 700.8만 |
|---|
| 2026.02.20 | ₩5,579 | ₩5,592 | ₩4,949 | ₩5,056 | -9.37% | 1080.1만 |
|---|
| 2026.02.19 | ₩5,123 | ₩5,740 | ₩5,002 | ₩5,619 | +9.69% | 808.7만 |
|---|
| 2026.02.18 | ₩5,217 | ₩5,324 | ₩5,096 | ₩5,123 | -1.80% | 252만 |
|---|
| 2026.02.17 | ₩5,230 | ₩5,297 | ₩5,123 | ₩5,230 | 0.00% | 568.2만 |
|---|
| 2026.02.13 | ₩5,150 | ₩5,364 | ₩5,150 | ₩5,311 | +3.13% | 321.6만 |
|---|
| 2026.02.12 | ₩5,324 | ₩5,391 | ₩5,110 | ₩5,177 | -2.77% | 439.4만 |
|---|
| 2026.02.11 | ₩5,525 | ₩5,525 | ₩5,297 | ₩5,311 | -3.88% | 397.8만 |
|---|
| 2026.02.10 | ₩5,592 | ₩5,800 | ₩5,405 | ₩5,445 | -2.64% | 544.6만 |
|---|
| 2026.02.09 | ₩5,525 | ₩5,713 | ₩5,445 | ₩5,646 | +2.18% | 519.8만 |
|---|
| 2026.02.06 | ₩5,411 | ₩5,659 | ₩5,378 | ₩5,579 | +3.10% | 533.8만 |
|---|
| 2026.02.05 | ₩5,659 | ₩5,753 | ₩5,210 | ₩5,324 | -5.92% | 756.4만 |
|---|
| 2026.02.04 | ₩5,552 | ₩5,827 | ₩5,297 | ₩5,780 | +4.11% | 661.4만 |
|---|
| 2026.02.03 | ₩5,418 | ₩5,619 | ₩5,284 | ₩5,592 | +3.22% | 503.9만 |
|---|
| 2026.02.02 | ₩5,364 | ₩5,485 | ₩5,297 | ₩5,485 | +2.25% | 354.1만 |
|---|
| 2026.01.30 | ₩5,532 | ₩5,700 | ₩5,405 | ₩5,405 | -2.30% | 547만 |
|---|
| 2026.01.29 | ₩5,659 | ₩5,686 | ₩5,217 | ₩5,485 | -3.08% | 1219.8만 |
|---|
| 2026.01.28 | ₩5,874 | ₩6,068 | ₩5,619 | ₩5,726 | -2.51% | 1086.3만 |
|---|
| 2026.01.27 | ₩6,115 | ₩6,196 | ₩5,834 | ₩5,861 | -4.17% | 604.2만 |
|---|
| 2026.01.26 | ₩6,370 | ₩6,384 | ₩6,055 | ₩6,142 | -3.58% | 545.1만 |
|---|
| 2026.01.23 | ₩6,196 | ₩6,504 | ₩6,189 | ₩6,504 | +4.98% | 526.9만 |
|---|
| 2026.01.22 | ₩6,048 | ₩6,370 | ₩6,048 | ₩6,196 | +2.44% | 669.6만 |
|---|
| 2026.01.21 | ₩6,042 | ₩6,250 | ₩5,988 | ₩6,062 | +0.33% | 372.7만 |
|---|
| 2026.01.20 | ₩6,236 | ₩6,343 | ₩6,008 | ₩6,115 | -1.94% | 657.2만 |
|---|
| 2026.01.16 | ₩6,585 | ₩6,612 | ₩6,276 | ₩6,397 | -2.85% | 584.4만 |
|---|
| 2026.01.15 | ₩6,625 | ₩6,813 | ₩6,491 | ₩6,558 | -1.01% | 378.2만 |
|---|
| 2026.01.14 | ₩6,464 | ₩6,692 | ₩6,343 | ₩6,625 | +2.49% | 520.7만 |
|---|
| 2026.01.13 | ₩6,692 | ₩6,786 | ₩6,410 | ₩6,451 | -3.61% | 666.9만 |
|---|
| 2026.01.12 | ₩6,276 | ₩6,907 | ₩6,156 | ₩6,732 | +7.26% | 1020.7만 |
|---|
| 2026.01.09 | ₩6,437 | ₩6,464 | ₩6,102 | ₩6,370 | -1.04% | 538.9만 |
|---|
| 2026.01.08 | ₩6,129 | ₩6,451 | ₩6,075 | ₩6,397 | +4.38% | 739.7만 |
|---|
| 2026.01.07 | ₩6,035 | ₩6,290 | ₩6,022 | ₩6,142 | +1.78% | 492.1만 |
|---|
| 2026.01.06 | ₩6,196 | ₩6,209 | ₩5,968 | ₩5,968 | -3.68% | 929.8만 |
|---|
| 2026.01.05 | ₩6,424 | ₩6,437 | ₩6,048 | ₩6,075 | -5.43% | 1043.7만 |
|---|
| 2026.01.02 | ₩6,437 | ₩6,558 | ₩6,303 | ₩6,424 | -0.21% | 444.9만 |
|---|
| 2025.12.31 | ₩6,343 | ₩6,612 | ₩6,182 | ₩6,330 | -0.21% | 711.5만 |
|---|
| 2025.12.30 | ₩6,089 | ₩6,565 | ₩6,035 | ₩6,303 | +3.52% | 1054.9만 |
|---|
| 2025.12.29 | ₩6,370 | ₩6,410 | ₩5,968 | ₩5,968 | -6.32% | 918.8만 |
|---|
| 2025.12.26 | ₩6,370 | ₩6,464 | ₩6,317 | ₩6,451 | +1.26% | 414.1만 |
|---|
| 2025.12.24 | ₩6,370 | ₩6,518 | ₩6,196 | ₩6,370 | 0.00% | 401.2만 |
|---|
| 2025.12.23 | ₩6,035 | ₩6,531 | ₩5,747 | ₩6,330 | +4.89% | 2194.7만 |
|---|
| 2025.12.22 | ₩6,665 | ₩6,719 | ₩6,035 | ₩6,089 | -8.65% | 1954.4만 |
|---|
| 2025.12.19 | ₩7,027 | ₩7,363 | ₩6,545 | ₩6,545 | -6.87% | 2865.2만 |
|---|
| 2025.12.18 | ₩9,575 | ₩9,723 | ₩6,504 | ₩6,558 | -31.51% | 8789.7만 |
|---|
| 2025.12.17 | ₩9,160 | ₩9,495 | ₩8,838 | ₩8,972 | -2.05% | 3762.9만 |
|---|
| 2025.12.16 | ₩7,215 | ₩8,932 | ₩7,175 | ₩8,650 | +19.89% | 4107.5만 |
|---|
| 2025.12.15 | ₩8,087 | ₩8,167 | ₩7,027 | ₩7,175 | -11.28% | 4384.1만 |
|---|
| 2025.12.12 | ₩6,786 | ₩8,033 | ₩6,303 | ₩7,778 | +14.62% | 8923.6만 |
|---|
| 2025.12.11 | ₩4,935 | ₩5,096 | ₩4,882 | ₩5,043 | +2.17% | 1027.8만 |
|---|
| 2025.12.10 | ₩5,002 | ₩5,069 | ₩4,841 | ₩4,922 | -1.61% | 288.7만 |
|---|
| 2025.12.09 | ₩4,801 | ₩5,110 | ₩4,788 | ₩5,016 | +4.47% | 473.9만 |
|---|
| 2025.12.08 | ₩5,203 | ₩5,217 | ₩4,734 | ₩4,855 | -6.70% | 705.2만 |
|---|
| 2025.12.05 | ₩5,203 | ₩5,391 | ₩5,130 | ₩5,217 | +0.26% | 386.6만 |
|---|
| 2025.12.04 | ₩4,935 | ₩5,351 | ₩4,895 | ₩5,257 | +6.52% | 738.5만 |
|---|
| 2025.12.03 | ₩4,935 | ₩5,210 | ₩4,848 | ₩4,949 | +0.27% | 694.8만 |
|---|
| 2025.12.02 | ₩5,217 | ₩5,244 | ₩4,828 | ₩4,949 | -5.14% | 489.6만 |
|---|
| 2025.12.01 | ₩4,654 | ₩5,190 | ₩4,533 | ₩5,163 | +10.95% | 879.3만 |
|---|
| 2025.11.28 | ₩4,560 | ₩4,734 | ₩4,560 | ₩4,667 | +2.35% | 157만 |
|---|
| 2025.11.26 | ₩4,493 | ₩4,714 | ₩4,439 | ₩4,600 | +2.39% | 504.6만 |
|---|
| 2025.11.25 | ₩4,546 | ₩4,600 | ₩4,352 | ₩4,452 | -2.06% | 456.5만 |
|---|
| 2025.11.24 | ₩4,493 | ₩4,935 | ₩4,372 | ₩4,587 | +2.09% | 1090.1만 |
|---|
| 2025.11.21 | ₩4,037 | ₩4,587 | ₩4,010 | ₩4,546 | +12.62% | 936.7만 |
|---|
| 2025.11.20 | ₩4,077 | ₩4,238 | ₩3,996 | ₩4,064 | -0.33% | 589.2만 |
|---|
| 2025.11.19 | ₩4,238 | ₩4,385 | ₩3,970 | ₩4,010 | -5.38% | 719.5만 |
|---|
| 2025.11.18 | ₩4,224 | ₩4,399 | ₩4,117 | ₩4,238 | +0.32% | 903.5만 |
|---|
| 2025.11.17 | ₩4,546 | ₩4,747 | ₩4,231 | ₩4,332 | -4.72% | 1512.5만 |
|---|
| 2025.11.14 | ₩5,250 | ₩5,291 | ₩4,305 | ₩4,506 | -14.18% | 2593.1만 |
|---|
| 2025.11.13 | ₩5,700 | ₩5,767 | ₩5,338 | ₩5,364 | -5.88% | 936.2만 |
|---|
| 2025.11.12 | ₩5,968 | ₩5,995 | ₩5,713 | ₩5,794 | -2.92% | 407.8만 |
|---|
| 2025.11.11 | ₩6,129 | ₩6,209 | ₩5,861 | ₩5,968 | -2.63% | 510.8만 |
|---|
| 2025.11.10 | ₩5,834 | ₩6,330 | ₩5,740 | ₩6,276 | +7.59% | 1484.1만 |
|---|
| 2025.11.07 | ₩5,203 | ₩5,686 | ₩5,069 | ₩5,633 | +8.25% | 786.3만 |
|---|
| 2025.11.06 | ₩5,619 | ₩5,740 | ₩5,203 | ₩5,244 | -6.68% | 835.1만 |
|---|
| 2025.11.05 | ₩5,646 | ₩5,861 | ₩5,579 | ₩5,740 | +1.66% | 328.6만 |
|---|
| 2025.11.04 | ₩5,713 | ₩5,780 | ₩5,559 | ₩5,606 | -1.88% | 561.9만 |
|---|
| 2025.11.03 | ₩6,035 | ₩6,142 | ₩5,807 | ₩5,807 | -3.78% | 384.1만 |
|---|
| 2025.10.31 | ₩5,780 | ₩6,035 | ₩5,706 | ₩6,022 | +4.18% | 370.8만 |
|---|
| 2025.10.30 | ₩5,954 | ₩5,995 | ₩5,666 | ₩5,767 | -3.15% | 540.6만 |
|---|
| 2025.10.29 | ₩5,954 | ₩6,223 | ₩5,820 | ₩6,062 | +1.80% | 484.4만 |
|---|
| 2025.10.28 | ₩6,169 | ₩6,196 | ₩5,861 | ₩5,914 | -4.13% | 437만 |
|---|
| 2025.10.27 | ₩6,370 | ₩6,404 | ₩6,102 | ₩6,156 | -3.37% | 439.5만 |
|---|
| 2025.10.24 | ₩6,370 | ₩6,531 | ₩6,209 | ₩6,370 | 0.00% | 477.4만 |
|---|
| 2025.10.23 | ₩5,981 | ₩6,531 | ₩5,887 | ₩6,290 | +5.16% | 1117만 |
|---|
| 2025.10.22 | ₩6,196 | ₩6,223 | ₩5,794 | ₩5,954 | -3.90% | 972.8만 |
|---|
| 2025.10.21 | ₩6,545 | ₩6,652 | ₩6,196 | ₩6,209 | -5.12% | 853.6만 |
|---|
| 2025.10.20 | ₩6,504 | ₩6,692 | ₩6,464 | ₩6,625 | +1.86% | 502만 |
|---|
| 2025.10.17 | ₩6,719 | ₩6,756 | ₩6,343 | ₩6,384 | -4.99% | 1144.5만 |
|---|
| 2025.10.16 | ₩7,296 | ₩7,658 | ₩6,719 | ₩6,719 | -7.90% | 1801.5만 |
|---|
| 2025.10.15 | ₩6,933 | ₩7,698 | ₩6,638 | ₩7,242 | +4.45% | 3113만 |
|---|
| 2025.10.14 | ₩6,880 | ₩7,065 | ₩6,679 | ₩6,840 | -0.58% | 641.5만 |
|---|
| 2025.10.13 | ₩6,813 | ₩7,108 | ₩6,645 | ₩7,068 | +3.74% | 903.3만 |
|---|
| 2025.10.10 | ₩7,309 | ₩7,309 | ₩6,478 | ₩6,679 | -8.62% | 1833.6만 |
|---|