시장 데이터를 불러오는 중
전체 종목
AdvisorShares Psychedelics ETF 과거 주가
AdvisorShares Psychedelics ETF · PSIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AdvisorShares Psychedelics ETF · PSIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,382 | ₩29,380 | ₩28,341 | ₩29,166 | +2.76% | 1.8만 |
| 2026.10.08 | ₩28,234 | ₩28,368 | ₩27,638 | ₩28,127 | -0.38% | 3.5만 |
| 2026.10.07 | ₩28,140 | ₩28,784 | ₩28,140 | ₩28,355 | +0.76% | 1.3만 |
| 2026.10.06 | ₩28,817 | ₩28,931 | ₩28,047 | ₩28,462 | -1.23% | 2.8만 |
| 2026.10.05 | ₩29,373 | ₩29,893 | ₩28,804 | ₩28,958 | -1.41% | 3.1만 |
| 2026.10.02 | ₩29,521 | ₩29,708 | ₩29,159 | ₩29,279 | -0.82% | 2.1만 |
| 2026.10.01 | ₩30,150 | ₩30,191 | ₩29,480 | ₩29,560 | -1.96% | 3.5만 |
| 2026.09.30 | ₩30,566 | ₩30,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,150 |
| -1.36% |
| 2.3만 |
| 2026.09.29 | ₩30,767 | ₩30,845 | ₩30,485 | ₩30,686 | -0.26% | 8.8만 |
|---|
| 2026.09.28 | ₩30,954 | ₩31,370 | ₩30,499 | ₩31,008 | +0.17% | 3.5만 |
|---|
| 2026.09.25 | ₩31,490 | ₩31,490 | ₩31,021 | ₩31,088 | -1.28% | 2.3만 |
|---|
| 2026.09.24 | ₩31,973 | ₩31,973 | ₩31,075 | ₩31,251 | -2.26% | 4.3만 |
|---|
| 2026.09.23 | ₩33,862 | ₩33,862 | ₩32,067 | ₩32,227 | -4.83% | 4.1만 |
|---|
| 2026.09.22 | ₩33,769 | ₩33,769 | ₩33,259 | ₩33,567 | -0.60% | 1.3만 |
|---|
| 2026.09.21 | ₩33,098 | ₩33,567 | ₩33,098 | ₩33,313 | +0.65% | 2.6만 |
|---|
| 2026.09.18 | ₩34,211 | ₩34,278 | ₩33,058 | ₩33,326 | -2.59% | 2.3만 |
|---|
| 2026.09.17 | ₩32,723 | ₩34,010 | ₩32,723 | ₩33,702 | +2.99% | 1.6만 |
|---|
| 2026.09.16 | ₩33,045 | ₩33,045 | ₩32,348 | ₩32,589 | -1.38% | 2.5만 |
|---|
| 2026.09.15 | ₩33,822 | ₩33,932 | ₩32,348 | ₩32,830 | -2.93% | 5.8만 |
|---|
| 2026.09.14 | ₩33,313 | ₩34,158 | ₩33,155 | ₩33,661 | +1.05% | 3.6만 |
|---|
| 2026.09.11 | ₩33,514 | ₩33,588 | ₩33,139 | ₩33,190 | -0.97% | 2.4만 |
|---|
| 2026.09.10 | ₩33,742 | ₩33,742 | ₩32,737 | ₩33,098 | -1.91% | 7만 |
|---|
| 2026.09.09 | ₩33,474 | ₩34,037 | ₩33,246 | ₩33,782 | +0.92% | 5.2만 |
|---|
| 2026.09.08 | ₩33,340 | ₩33,648 | ₩32,991 | ₩33,447 | +0.32% | 4.4만 |
|---|
| 2026.09.04 | ₩33,246 | ₩33,353 | ₩32,763 | ₩33,313 | +0.20% | 2.1만 |
|---|
| 2026.09.03 | ₩33,326 | ₩33,326 | ₩32,871 | ₩32,951 | -1.13% | 1만 |
|---|
| 2026.09.02 | ₩32,830 | ₩33,695 | ₩32,629 | ₩33,259 | +1.31% | 1.3만 |
|---|
| 2026.09.01 | ₩32,830 | ₩33,353 | ₩32,830 | ₩32,897 | +0.20% | 2.9만 |
|---|
| 2026.08.31 | ₩33,755 | ₩33,755 | ₩32,924 | ₩32,991 | -2.26% | 9.5만 |
|---|
| 2026.08.28 | ₩34,546 | ₩34,586 | ₩33,702 | ₩33,830 | -2.07% | 2.7만 |
|---|
| 2026.08.27 | ₩35,269 | ₩35,269 | ₩34,680 | ₩34,680 | -1.67% | 5.4만 |
|---|
| 2026.08.26 | ₩35,591 | ₩36,205 | ₩35,229 | ₩35,283 | -0.87% | 2.3만 |
|---|
| 2026.08.25 | ₩34,988 | ₩35,913 | ₩34,988 | ₩35,913 | +2.64% | 5.7만 |
|---|
| 2026.08.24 | ₩34,211 | ₩34,908 | ₩33,541 | ₩34,707 | +1.45% | 2.6만 |
|---|
| 2026.08.21 | ₩34,385 | ₩34,988 | ₩34,385 | ₩34,653 | +0.78% | 13.7만 |
|---|
| 2026.08.20 | ₩34,800 | ₩35,068 | ₩34,472 | ₩34,774 | -0.08% | 1.9만 |
|---|
| 2026.08.19 | ₩34,492 | ₩35,363 | ₩34,492 | ₩35,162 | +1.94% | 2.5만 |
|---|
| 2026.08.18 | ₩34,398 | ₩35,109 | ₩33,956 | ₩35,109 | +2.06% | 19.7만 |
|---|
| 2026.08.17 | ₩34,117 | ₩34,680 | ₩33,514 | ₩34,613 | +1.45% | 2.7만 |
|---|
| 2026.08.14 | ₩33,983 | ₩33,983 | ₩33,326 | ₩33,868 | -0.34% | 1.9만 |
|---|
| 2026.08.13 | ₩34,023 | ₩34,392 | ₩33,830 | ₩33,830 | -0.57% | 1.4만 |
|---|
| 2026.08.12 | ₩33,983 | ₩34,171 | ₩33,541 | ₩34,077 | +0.28% | 2.4만 |
|---|
| 2026.08.11 | ₩33,447 | ₩33,661 | ₩33,031 | ₩33,380 | -0.20% | 2.6만 |
|---|
| 2026.08.10 | ₩33,635 | ₩33,635 | ₩32,978 | ₩33,112 | -1.55% | 2.2만 |
|---|
| 2026.08.07 | ₩33,929 | ₩34,472 | ₩33,635 | ₩34,050 | +0.36% | 3.7만 |
|---|
| 2026.08.06 | ₩33,567 | ₩33,621 | ₩33,165 | ₩33,621 | +0.16% | 2.8만 |
|---|
| 2026.08.05 | ₩32,455 | ₩33,045 | ₩32,227 | ₩33,045 | +1.82% | 1.8만 |
|---|
| 2026.08.04 | ₩31,785 | ₩32,238 | ₩31,423 | ₩31,986 | +0.63% | 1.9만 |
|---|
| 2026.08.03 | ₩31,624 | ₩31,745 | ₩30,995 | ₩31,450 | -0.55% | 2.4만 |
|---|
| 2026.07.31 | ₩32,482 | ₩32,482 | ₩30,948 | ₩31,490 | -3.05% | 2만 |
|---|
| 2026.07.30 | ₩30,887 | ₩31,852 | ₩30,887 | ₩31,852 | +3.12% | 2.4만 |
|---|
| 2026.07.29 | ₩31,383 | ₩31,584 | ₩30,914 | ₩31,129 | -0.81% | 1.6만 |
|---|
| 2026.07.28 | ₩31,946 | ₩31,946 | ₩30,941 | ₩31,008 | -2.94% | 2.6만 |
|---|
| 2026.07.27 | ₩31,892 | ₩32,288 | ₩31,557 | ₩31,745 | -0.46% | 1.5만 |
|---|
| 2026.07.24 | ₩32,214 | ₩32,214 | ₩31,358 | ₩31,544 | -2.08% | 5.2만 |
|---|
| 2026.07.23 | ₩32,670 | ₩32,670 | ₩31,835 | ₩32,214 | -1.39% | 2.2만 |
|---|
| 2026.07.22 | ₩32,911 | ₩32,911 | ₩32,160 | ₩32,388 | -1.59% | 3.7만 |
|---|
| 2026.07.21 | ₩32,576 | ₩32,817 | ₩31,859 | ₩32,817 | +0.74% | 3.9만 |
|---|
| 2026.07.20 | ₩32,670 | ₩32,897 | ₩31,866 | ₩32,321 | -1.07% | 16.4만 |
|---|
| 2026.07.17 | ₩32,415 | ₩33,139 | ₩32,047 | ₩32,335 | -0.25% | 7.3만 |
|---|
| 2026.07.16 | ₩33,889 | ₩34,063 | ₩32,294 | ₩32,522 | -4.03% | 18.1만 |
|---|
| 2026.07.15 | ₩31,933 | ₩31,986 | ₩31,236 | ₩31,548 | -1.20% | 3.6만 |
|---|
| 2026.07.14 | ₩30,727 | ₩32,093 | ₩30,727 | ₩31,797 | +3.48% | 2.7만 |
|---|
| 2026.07.13 | ₩32,013 | ₩32,013 | ₩30,646 | ₩31,129 | -2.76% | 3.2만 |
|---|
| 2026.07.10 | ₩32,428 | ₩32,428 | ₩30,968 | ₩31,772 | -2.02% | 2.8만 |
|---|
| 2026.07.09 | ₩31,544 | ₩32,415 | ₩31,303 | ₩32,321 | +2.46% | 5만 |
|---|
| 2026.07.08 | ₩30,740 | ₩31,678 | ₩30,485 | ₩31,303 | +1.83% | 1.8만 |
|---|
| 2026.07.07 | ₩30,633 | ₩31,138 | ₩29,708 | ₩30,901 | +0.87% | 2.3만 |
|---|
| 2026.07.06 | ₩31,919 | ₩31,919 | ₩28,656 | ₩30,646 | -3.99% | 13.1만 |
|---|
| 2026.07.02 | ₩30,418 | ₩31,129 | ₩30,090 | ₩31,129 | +2.33% | 2.8만 |
|---|
| 2026.07.01 | ₩32,067 | ₩32,067 | ₩30,472 | ₩30,472 | -4.97% | 4.6만 |
|---|
| 2026.06.30 | ₩33,072 | ₩33,755 | ₩32,160 | ₩32,227 | -2.55% | 4.8만 |
|---|
| 2026.06.29 | ₩32,134 | ₩33,098 | ₩31,872 | ₩33,072 | +2.92% | 12.8만 |
|---|
| 2026.06.26 | ₩30,204 | ₩31,892 | ₩29,842 | ₩31,758 | +5.15% | 4.7만 |
|---|
| 2026.06.25 | ₩29,547 | ₩30,820 | ₩29,547 | ₩30,378 | +2.81% | 5.7만 |
|---|
| 2026.06.24 | ₩29,011 | ₩30,016 | ₩28,971 | ₩29,108 | +0.33% | 5.5만 |
|---|
| 2026.06.23 | ₩28,154 | ₩28,998 | ₩28,140 | ₩28,770 | +2.19% | 2.2만 |
|---|
| 2026.06.22 | ₩28,181 | ₩29,105 | ₩28,033 | ₩28,609 | +1.52% | 4.5만 |
|---|
| 2026.06.18 | ₩27,001 | ₩27,001 | ₩26,037 | ₩26,921 | -0.30% | 1.6만 |
|---|
| 2026.06.17 | ₩26,398 | ₩27,027 | ₩26,238 | ₩26,570 | +0.65% | 6.3천 |
|---|
| 2026.06.16 | ₩25,782 | ₩26,298 | ₩25,608 | ₩26,232 | +1.75% | 9.8천 |
|---|
| 2026.06.15 | ₩27,350 | ₩27,350 | ₩25,849 | ₩25,849 | -5.49% | 2.3만 |
|---|
| 2026.06.12 | ₩26,599 | ₩27,176 | ₩26,197 | ₩27,015 | +1.56% | 1.4만 |
|---|
| 2026.06.11 | ₩25,460 | ₩26,506 | ₩25,326 | ₩26,465 | +3.95% | 2.4만 |
|---|
| 2026.06.10 | ₩26,077 | ₩26,599 | ₩25,648 | ₩25,786 | -1.12% | 2.3만 |
|---|
| 2026.06.09 | ₩25,782 | ₩26,397 | ₩25,332 | ₩26,144 | +1.40% | 2만 |
|---|
| 2026.06.08 | ₩26,197 | ₩26,479 | ₩25,715 | ₩25,728 | -1.79% | 3.1만 |
|---|
| 2026.06.05 | ₩27,417 | ₩27,558 | ₩26,037 | ₩26,394 | -3.73% | 3.9만 |
|---|
| 2026.06.04 | ₩27,752 | ₩28,408 | ₩27,725 | ₩27,925 | +0.62% | 2만 |
|---|
| 2026.06.03 | ₩28,006 | ₩28,006 | ₩26,961 | ₩27,645 | -1.29% | 5.1만 |
|---|
| 2026.06.02 | ₩29,387 | ₩29,387 | ₩28,187 | ₩28,375 | -3.44% | 3.3만 |
|---|
| 2026.06.01 | ₩29,373 | ₩29,708 | ₩28,502 | ₩29,400 | +0.09% | 8.2만 |
|---|
| 2026.05.29 | ₩28,837 | ₩29,226 | ₩28,395 | ₩29,105 | +0.93% | 3.5만 |
|---|
| 2026.05.28 | ₩28,060 | ₩28,757 | ₩27,993 | ₩28,757 | +2.48% | 3.4만 |
|---|
| 2026.05.27 | ₩27,872 | ₩28,422 | ₩27,732 | ₩28,006 | +0.48% | 2.1만 |
|---|
| 2026.05.26 | ₩28,368 | ₩28,368 | ₩27,698 | ₩28,288 | -0.28% | 4.4만 |
|---|
| 2026.05.22 | ₩27,805 | ₩28,355 | ₩27,537 | ₩28,315 | +1.83% | 3.9만 |
|---|
| 2026.05.21 | ₩26,800 | ₩27,470 | ₩26,197 | ₩27,405 | +2.26% | 1.8만 |
|---|
| 2026.05.20 | ₩25,554 | ₩26,948 | ₩25,554 | ₩26,628 | +4.20% | 2.8만 |
|---|
| 2026.05.19 | ₩26,278 | ₩26,519 | ₩25,353 | ₩25,815 | -1.76% | 3.4만 |
|---|
| 2026.05.18 | ₩27,363 | ₩27,363 | ₩25,822 | ₩26,157 | -4.41% | 2.1만 |
|---|
| 2026.05.15 | ₩27,055 | ₩27,055 | ₩26,507 | ₩26,760 | -1.09% | 2.4만 |
|---|
| 2026.05.14 | ₩27,591 | ₩27,631 | ₩26,908 | ₩27,295 | -1.07% | 1.2만 |
|---|
| 2026.05.13 | ₩26,800 | ₩27,604 | ₩26,492 | ₩27,578 | +2.90% | 3.8만 |
|---|
| 2026.05.12 | ₩26,532 | ₩26,707 | ₩26,130 | ₩26,707 | +0.66% | 9.1만 |
|---|
| 2026.05.11 | ₩26,814 | ₩27,048 | ₩26,599 | ₩26,599 | -0.80% | 3.5만 |
|---|
| 2026.05.08 | ₩27,310 | ₩27,310 | ₩26,800 | ₩27,042 | -0.98% | 2.9만 |
|---|
| 2026.05.07 | ₩27,872 | ₩27,872 | ₩26,934 | ₩27,216 | -2.36% | 8.1만 |
|---|
| 2026.05.06 | ₩27,484 | ₩27,738 | ₩27,001 | ₩27,738 | +0.93% | 3.1만 |
|---|
| 2026.05.05 | ₩27,135 | ₩27,591 | ₩26,936 | ₩27,244 | +0.40% | 3.1만 |
|---|
| 2026.05.04 | ₩27,135 | ₩27,135 | ₩26,752 | ₩27,135 | 0.00% | 2.9만 |
|---|
| 2026.05.01 | ₩27,256 | ₩27,256 | ₩26,586 | ₩26,975 | -1.03% | 3.2만 |
|---|
| 2026.04.30 | ₩26,251 | ₩27,055 | ₩25,842 | ₩27,055 | +3.06% | 2.3만 |
|---|
| 2026.04.29 | ₩26,090 | ₩26,197 | ₩25,594 | ₩25,822 | -1.03% | 3만 |
|---|
| 2026.04.28 | ₩26,264 | ₩26,610 | ₩25,916 | ₩26,224 | -0.15% | 4.1만 |
|---|
| 2026.04.27 | ₩27,149 | ₩27,444 | ₩26,197 | ₩26,305 | -3.11% | 6.4만 |
|---|
| 2026.04.24 | ₩27,243 | ₩27,350 | ₩26,526 | ₩26,787 | -1.67% | 9.7만 |
|---|
| 2026.04.23 | ₩26,693 | ₩27,243 | ₩26,586 | ₩26,948 | +0.95% | 7.7만 |
|---|
| 2026.04.22 | ₩27,296 | ₩27,296 | ₩26,546 | ₩26,680 | -2.26% | 13.2만 |
|---|
| 2026.04.21 | ₩28,207 | ₩28,207 | ₩26,810 | ₩26,948 | -4.47% | 21.5만 |
|---|
| 2026.04.20 | ₩30,083 | ₩30,137 | ₩27,330 | ₩27,765 | -7.71% | 40.5만 |
|---|
| 2026.04.17 | ₩24,991 | ₩25,192 | ₩24,959 | ₩25,132 | +0.56% | 8.7천 |
|---|
| 2026.04.16 | ₩24,603 | ₩25,045 | ₩23,960 | ₩24,938 | +1.36% | 5.1만 |
|---|
| 2026.04.15 | ₩24,348 | ₩24,471 | ₩24,120 | ₩24,471 | +0.51% | 1.2만 |
|---|
| 2026.04.14 | ₩24,375 | ₩24,750 | ₩24,187 | ₩24,291 | -0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩23,732 | ₩24,102 | ₩23,604 | ₩24,052 | +1.35% | 8.6천 |
|---|
| 2026.04.10 | ₩23,852 | ₩23,852 | ₩23,558 | ₩23,665 | -0.79% | 5.4천 |
|---|
| 2026.04.09 | ₩23,357 | ₩23,850 | ₩23,357 | ₩23,722 | +1.57% | 1.2만 |
|---|
| 2026.04.08 | ₩23,705 | ₩23,705 | ₩23,276 | ₩23,417 | -1.22% | 5.1천 |
|---|
| 2026.04.07 | ₩23,665 | ₩23,665 | ₩22,867 | ₩23,196 | -1.98% | 6.3천 |
|---|
| 2026.04.06 | ₩23,035 | ₩23,718 | ₩23,035 | ₩23,503 | +2.03% | 5.3천 |
|---|
| 2026.04.02 | ₩22,593 | ₩23,253 | ₩22,593 | ₩23,089 | +2.19% | 6.3천 |
|---|
| 2026.04.01 | ₩23,383 | ₩23,718 | ₩23,216 | ₩23,302 | -0.35% | 8천 |
|---|
| 2026.03.31 | ₩21,548 | ₩22,754 | ₩21,548 | ₩22,646 | +5.10% | 7.9천 |
|---|
| 2026.03.30 | ₩21,722 | ₩21,990 | ₩21,233 | ₩21,360 | -1.67% | 6.6천 |
|---|
| 2026.03.27 | ₩22,271 | ₩22,271 | ₩21,708 | ₩21,708 | -2.53% | 7.7천 |
|---|
| 2026.03.26 | ₩22,352 | ₩22,754 | ₩22,218 | ₩22,218 | -0.60% | 2.4천 |
|---|
| 2026.03.25 | ₩21,708 | ₩22,861 | ₩21,708 | ₩22,574 | +3.99% | 4천 |
|---|
| 2026.03.24 | ₩21,357 | ₩21,682 | ₩21,347 | ₩21,641 | +1.33% | 4.4천 |
|---|
| 2026.03.23 | ₩21,735 | ₩22,030 | ₩21,360 | ₩21,360 | -1.73% | 1.7만 |
|---|
| 2026.03.20 | ₩22,164 | ₩22,244 | ₩21,440 | ₩21,708 | -2.06% | 1.4만 |
|---|
| 2026.03.19 | ₩21,916 | ₩22,189 | ₩21,829 | ₩22,070 | +0.70% | 6.7천 |
|---|
| 2026.03.18 | ₩22,211 | ₩22,251 | ₩21,883 | ₩21,883 | -1.48% | 6.7천 |
|---|
| 2026.03.17 | ₩22,700 | ₩22,700 | ₩22,473 | ₩22,473 | -1.00% | 9.5천 |
|---|
| 2026.03.16 | ₩22,271 | ₩23,062 | ₩22,271 | ₩22,633 | +1.62% | 8.7천 |
|---|
| 2026.03.13 | ₩23,022 | ₩23,169 | ₩22,097 | ₩22,282 | -3.21% | 1.3만 |
|---|
| 2026.03.12 | ₩22,928 | ₩23,047 | ₩22,526 | ₩22,821 | -0.47% | 8.1천 |
|---|
| 2026.03.11 | ₩23,852 | ₩23,852 | ₩23,263 | ₩23,357 | -2.08% | 2만 |
|---|
| 2026.03.10 | ₩23,725 | ₩24,166 | ₩23,725 | ₩23,890 | +0.69% | 1.7만 |
|---|
| 2026.03.09 | ₩22,325 | ₩23,772 | ₩22,298 | ₩23,658 | +5.97% | 1.8만 |
|---|
| 2026.03.06 | ₩22,097 | ₩22,097 | ₩21,791 | ₩21,802 | -1.33% | 7.5천 |
|---|
| 2026.03.05 | ₩23,008 | ₩23,008 | ₩21,896 | ₩22,073 | -4.07% | 2만 |
|---|
| 2026.03.04 | ₩22,941 | ₩23,450 | ₩22,941 | ₩23,276 | +1.46% | 8.1천 |
|---|
| 2026.03.03 | ₩23,236 | ₩23,236 | ₩22,325 | ₩22,847 | -1.67% | 6.8천 |
|---|
| 2026.03.02 | ₩22,164 | ₩23,209 | ₩22,164 | ₩23,008 | +3.81% | 1.3만 |
|---|
| 2026.02.27 | ₩22,821 | ₩23,062 | ₩22,405 | ₩22,870 | +0.22% | 1.7만 |
|---|
| 2026.02.26 | ₩23,209 | ₩23,397 | ₩22,640 | ₩23,330 | +0.52% | 1.7만 |
|---|
| 2026.02.25 | ₩23,450 | ₩23,933 | ₩23,450 | ₩23,759 | +1.31% | 1.1만 |
|---|
| 2026.02.24 | ₩23,129 | ₩23,450 | ₩23,115 | ₩23,424 | +1.27% | 8.9천 |
|---|
| 2026.02.23 | ₩22,914 | ₩23,129 | ₩22,512 | ₩22,818 | -0.42% | 1.9만 |
|---|
| 2026.02.20 | ₩23,182 | ₩23,357 | ₩22,914 | ₩22,968 | -0.92% | 1.4만 |
|---|
| 2026.02.19 | ₩23,048 | ₩23,357 | ₩22,740 | ₩23,189 | +0.61% | 1.4만 |
|---|
| 2026.02.18 | ₩22,660 | ₩23,692 | ₩22,660 | ₩23,172 | +2.26% | 1.4만 |
|---|
| 2026.02.17 | ₩22,512 | ₩22,817 | ₩22,230 | ₩22,653 | +0.63% | 1.3만 |
|---|
| 2026.02.13 | ₩21,668 | ₩21,858 | ₩21,274 | ₩21,347 | -1.48% | 8.4천 |
|---|
| 2026.02.12 | ₩22,338 | ₩22,338 | ₩21,472 | ₩21,585 | -3.37% | 8.8천 |
|---|
| 2026.02.11 | ₩22,499 | ₩22,499 | ₩21,963 | ₩22,338 | -0.71% | 5.5천 |
|---|
| 2026.02.10 | ₩22,352 | ₩22,486 | ₩22,298 | ₩22,298 | -0.24% | 6.1천 |
|---|
| 2026.02.09 | ₩22,110 | ₩22,606 | ₩21,842 | ₩22,432 | +1.45% | 1.2만 |
|---|
| 2026.02.06 | ₩21,401 | ₩22,285 | ₩21,400 | ₩22,124 | +3.37% | 1.1만 |
|---|
| 2026.02.05 | ₩21,440 | ₩21,668 | ₩20,951 | ₩20,951 | -2.28% | 2.9만 |
|---|
| 2026.02.04 | ₩22,137 | ₩22,137 | ₩21,635 | ₩21,762 | -1.69% | 1.6만 |
|---|
| 2026.02.03 | ₩22,968 | ₩23,115 | ₩22,232 | ₩22,606 | -1.58% | 1.2만 |
|---|
| 2026.02.02 | ₩22,780 | ₩23,048 | ₩22,646 | ₩23,008 | +1.00% | 2.6만 |
|---|
| 2026.01.30 | ₩23,196 | ₩23,196 | ₩22,365 | ₩22,365 | -3.58% | 1.6만 |
|---|
| 2026.01.29 | ₩22,995 | ₩23,089 | ₩22,780 | ₩22,933 | -0.27% | 1.1만 |
|---|
| 2026.01.28 | ₩23,450 | ₩23,450 | ₩22,821 | ₩22,837 | -2.62% | 1.9만 |
|---|
| 2026.01.27 | ₩23,584 | ₩23,584 | ₩23,182 | ₩23,397 | -0.80% | 2.7만 |
|---|
| 2026.01.26 | ₩23,839 | ₩23,839 | ₩23,209 | ₩23,330 | -2.14% | 1.2만 |
|---|
| 2026.01.23 | ₩23,799 | ₩24,067 | ₩23,584 | ₩24,027 | +0.96% | 1.7만 |
|---|
| 2026.01.22 | ₩23,370 | ₩24,348 | ₩23,370 | ₩24,174 | +3.44% | 3만 |
|---|
| 2026.01.21 | ₩23,223 | ₩23,544 | ₩23,129 | ₩23,424 | +0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩23,156 | ₩23,651 | ₩22,838 | ₩23,410 | +1.10% | 2.6만 |
|---|
| 2026.01.16 | ₩23,450 | ₩23,450 | ₩23,035 | ₩23,162 | -1.23% | 1.8만 |
|---|
| 2026.01.15 | ₩23,249 | ₩23,450 | ₩23,109 | ₩23,109 | -0.61% | 2.5만 |
|---|
| 2026.01.14 | ₩23,290 | ₩23,442 | ₩22,995 | ₩23,413 | +0.53% | 1.9만 |
|---|
| 2026.01.13 | ₩22,995 | ₩23,089 | ₩22,713 | ₩22,959 | -0.16% | 1.4만 |
|---|
| 2026.01.12 | ₩22,901 | ₩23,062 | ₩22,747 | ₩23,062 | +0.70% | 2만 |
|---|
| 2026.01.09 | ₩23,933 | ₩23,933 | ₩23,048 | ₩23,115 | -3.42% | 3.9만 |
|---|
| 2026.01.08 | ₩24,201 | ₩24,368 | ₩23,450 | ₩23,785 | -1.72% | 6.2만 |
|---|
| 2026.01.07 | ₩23,129 | ₩24,094 | ₩23,035 | ₩24,094 | +4.17% | 3.5만 |
|---|
| 2026.01.06 | ₩23,343 | ₩23,437 | ₩22,751 | ₩22,901 | -1.89% | 2만 |
|---|
| 2026.01.05 | ₩23,182 | ₩23,316 | ₩22,539 | ₩22,673 | -2.20% | 5만 |
|---|
| 2026.01.02 | ₩23,571 | ₩23,571 | ₩22,633 | ₩23,048 | -2.22% | 3.9만 |
|---|
| 2025.12.31 | ₩22,914 | ₩23,330 | ₩22,823 | ₩23,008 | +0.41% | 1.6만 |
|---|
| 2025.12.30 | ₩23,330 | ₩23,370 | ₩22,861 | ₩22,914 | -1.78% | 1.2만 |
|---|
| 2025.12.29 | ₩23,357 | ₩23,370 | ₩23,209 | ₩23,303 | -0.23% | 1.4만 |
|---|
| 2025.12.26 | ₩23,799 | ₩23,799 | ₩23,316 | ₩23,330 | -1.97% | 1.9만 |
|---|
| 2025.12.24 | ₩24,120 | ₩24,120 | ₩23,625 | ₩23,772 | -1.44% | 7천 |
|---|
| 2025.12.23 | ₩23,450 | ₩24,000 | ₩23,450 | ₩23,759 | +1.31% | 2.3만 |
|---|
| 2025.12.22 | ₩23,544 | ₩23,732 | ₩23,229 | ₩23,383 | -0.68% | 2만 |
|---|
| 2025.12.19 | ₩24,777 | ₩25,125 | ₩24,737 | ₩24,938 | +0.65% | 1.4만 |
|---|
| 2025.12.18 | ₩24,991 | ₩25,065 | ₩24,455 | ₩24,455 | -2.14% | 1.7만 |
|---|
| 2025.12.17 | ₩26,412 | ₩26,412 | ₩24,656 | ₩24,694 | -6.50% | 2.6만 |
|---|
| 2025.12.16 | ₩25,956 | ₩26,586 | ₩25,956 | ₩26,211 | +0.98% | 1.1만 |
|---|
| 2025.12.15 | ₩26,559 | ₩26,559 | ₩25,501 | ₩25,728 | -3.13% | 1.2만 |
|---|
| 2025.12.12 | ₩26,264 | ₩26,682 | ₩26,264 | ₩26,546 | +1.07% | 1.2만 |
|---|
| 2025.12.11 | ₩26,117 | ₩26,666 | ₩26,117 | ₩26,365 | +0.95% | 6.6천 |
|---|
| 2025.12.10 | ₩26,104 | ₩26,263 | ₩25,889 | ₩26,263 | +0.61% | 3.6천 |
|---|
| 2025.12.09 | ₩26,238 | ₩26,264 | ₩25,795 | ₩25,929 | -1.17% | 8.3천 |
|---|
| 2025.12.08 | ₩26,077 | ₩26,238 | ₩25,769 | ₩26,130 | +0.21% | 7.5천 |
|---|
| 2025.12.05 | ₩25,206 | ₩25,742 | ₩25,125 | ₩25,688 | +1.91% | 1.2만 |
|---|
| 2025.12.04 | ₩24,978 | ₩25,554 | ₩24,697 | ₩25,388 | +1.64% | 1.5만 |
|---|
| 2025.12.03 | ₩24,469 | ₩24,683 | ₩24,348 | ₩24,563 | +0.38% | 9.6천 |
|---|
| 2025.12.02 | ₩25,128 | ₩25,128 | ₩24,134 | ₩24,139 | -3.94% | 5.8천 |
|---|
| 2025.12.01 | ₩25,594 | ₩25,594 | ₩24,843 | ₩24,852 | -2.90% | 5.5천 |
|---|
| 2025.11.28 | ₩25,568 | ₩25,916 | ₩25,463 | ₩25,790 | +0.87% | 3.3천 |
|---|
| 2025.11.26 | ₩24,630 | ₩24,757 | ₩24,299 | ₩24,721 | +0.37% | 3.2천 |
|---|
| 2025.11.25 | ₩23,705 | ₩24,234 | ₩23,665 | ₩24,194 | +2.06% | 4.8천 |
|---|
| 2025.11.24 | ₩22,955 | ₩23,939 | ₩22,955 | ₩23,939 | +4.29% | 1.4만 |
|---|
| 2025.11.21 | ₩22,901 | ₩23,310 | ₩22,593 | ₩23,173 | +1.19% | 2.4만 |
|---|
| 2025.11.20 | ₩24,134 | ₩24,540 | ₩23,115 | ₩23,121 | -4.20% | 6.6천 |
|---|
| 2025.11.19 | ₩24,603 | ₩24,603 | ₩23,638 | ₩23,760 | -3.43% | 1.1만 |
|---|
| 2025.11.18 | ₩23,906 | ₩24,345 | ₩23,531 | ₩24,202 | +1.24% | 1.3만 |
|---|
| 2025.11.17 | ₩23,611 | ₩24,683 | ₩23,487 | ₩24,257 | +2.74% | 2.1만 |
|---|
| 2025.11.14 | ₩23,089 | ₩24,087 | ₩23,089 | ₩23,607 | +2.25% | 1.1만 |
|---|
| 2025.11.13 | ₩25,554 | ₩25,554 | ₩23,826 | ₩23,826 | -6.76% | 5.6천 |
|---|
| 2025.11.12 | ₩24,951 | ₩25,247 | ₩24,616 | ₩25,247 | +1.19% | 8.4천 |
|---|
| 2025.11.11 | ₩24,496 | ₩25,125 | ₩24,355 | ₩24,991 | +2.02% | 9.9천 |
|---|
| 2025.11.10 | ₩24,053 | ₩24,884 | ₩24,053 | ₩24,417 | +1.51% | 1.1만 |
|---|
| 2025.11.07 | ₩23,946 | ₩23,946 | ₩23,102 | ₩23,303 | -2.69% | 1.4만 |
|---|
| 2025.11.06 | ₩24,120 | ₩24,120 | ₩23,544 | ₩23,986 | -0.56% | 1.6만 |
|---|
| 2025.11.05 | ₩24,924 | ₩25,387 | ₩24,053 | ₩24,067 | -3.44% | 1.6만 |
|---|
| 2025.11.04 | ₩24,951 | ₩25,537 | ₩24,951 | ₩25,356 | +1.62% | 1만 |
|---|
| 2025.11.03 | ₩26,800 | ₩26,800 | ₩25,340 | ₩25,380 | -5.30% | 5.1만 |
|---|
| 2025.10.31 | ₩26,318 | ₩26,800 | ₩26,152 | ₩26,711 | +1.49% | 1.2만 |
|---|
| 2025.10.30 | ₩27,028 | ₩27,082 | ₩26,452 | ₩26,452 | -2.13% | 1.2만 |
|---|
| 2025.10.29 | ₩27,350 | ₩27,623 | ₩26,827 | ₩26,917 | -1.58% | 1.6만 |
|---|
| 2025.10.28 | ₩27,086 | ₩27,256 | ₩26,613 | ₩27,142 | +0.21% | 9.7천 |
|---|
| 2025.10.27 | ₩27,001 | ₩27,564 | ₩26,626 | ₩27,036 | +0.13% | 3.3만 |
|---|
| 2025.10.24 | ₩26,881 | ₩27,256 | ₩26,532 | ₩26,606 | -1.02% | 1.4만 |
|---|
| 2025.10.23 | ₩25,702 | ₩26,157 | ₩25,688 | ₩26,033 | +1.29% | 1.6만 |
|---|
| 2025.10.22 | ₩26,774 | ₩27,176 | ₩25,384 | ₩25,833 | -3.51% | 1.8만 |
|---|
| 2025.10.21 | ₩28,569 | ₩28,569 | ₩26,800 | ₩26,815 | -6.14% | 2.1만 |
|---|
| 2025.10.20 | ₩28,100 | ₩28,958 | ₩27,852 | ₩28,932 | +2.96% | 2만 |
|---|
| 2025.10.17 | ₩26,264 | ₩27,306 | ₩25,702 | ₩27,300 | +3.94% | 1.4만 |
|---|
| 2025.10.16 | ₩27,765 | ₩27,779 | ₩26,401 | ₩26,632 | -4.08% | 2만 |
|---|
| 2025.10.15 | ₩27,618 | ₩27,819 | ₩27,095 | ₩27,540 | -0.28% | 1.7만 |
|---|
| 2025.10.14 | ₩26,077 | ₩27,280 | ₩26,070 | ₩26,969 | +3.42% | 1.3만 |
|---|
| 2025.10.13 | ₩26,854 | ₩26,854 | ₩25,983 | ₩26,251 | -2.25% | 2.6만 |
|---|
| 2025.10.10 | ₩27,658 | ₩27,658 | ₩25,581 | ₩25,924 | -6.27% | 5.2만 |
|---|