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 | ₩28,412 | ₩29,411 | ₩28,372 | ₩29,197 | +2.76% | 1.8만 |
| 2026.10.08 | ₩28,264 | ₩28,398 | ₩27,667 | ₩28,157 | -0.38% | 3.5만 |
| 2026.10.07 | ₩28,170 | ₩28,814 | ₩28,170 | ₩28,385 | +0.76% | 1.3만 |
| 2026.10.06 | ₩28,848 | ₩28,962 | ₩28,077 | ₩28,492 | -1.23% | 2.8만 |
| 2026.10.05 | ₩29,405 | ₩29,925 | ₩28,834 | ₩28,989 | -1.41% | 3.1만 |
| 2026.10.02 | ₩29,552 | ₩29,740 | ₩29,190 | ₩29,311 | -0.82% | 2.1만 |
| 2026.10.01 | ₩30,183 | ₩30,223 | ₩29,512 | ₩29,591 | -1.96% | 3.5만 |
| 2026.09.30 | ₩30,598 | ₩30,880 | ₩30,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,183 |
| -1.36% |
| 2.3만 |
| 2026.09.29 | ₩30,800 | ₩30,877 | ₩30,518 | ₩30,719 | -0.26% | 8.8만 |
|---|
| 2026.09.28 | ₩30,987 | ₩31,403 | ₩30,531 | ₩31,041 | +0.17% | 3.5만 |
|---|
| 2026.09.25 | ₩31,524 | ₩31,524 | ₩31,055 | ₩31,122 | -1.28% | 2.3만 |
|---|
| 2026.09.24 | ₩32,007 | ₩32,007 | ₩31,108 | ₩31,284 | -2.26% | 4.3만 |
|---|
| 2026.09.23 | ₩33,898 | ₩33,898 | ₩32,101 | ₩32,262 | -4.83% | 4.1만 |
|---|
| 2026.09.22 | ₩33,805 | ₩33,805 | ₩33,295 | ₩33,603 | -0.60% | 1.3만 |
|---|
| 2026.09.21 | ₩33,134 | ₩33,603 | ₩33,134 | ₩33,348 | +0.65% | 2.6만 |
|---|
| 2026.09.18 | ₩34,247 | ₩34,314 | ₩33,094 | ₩33,362 | -2.59% | 2.3만 |
|---|
| 2026.09.17 | ₩32,758 | ₩34,046 | ₩32,758 | ₩33,737 | +2.99% | 1.6만 |
|---|
| 2026.09.16 | ₩33,080 | ₩33,080 | ₩32,383 | ₩32,624 | -1.38% | 2.5만 |
|---|
| 2026.09.15 | ₩33,858 | ₩33,968 | ₩32,383 | ₩32,866 | -2.93% | 5.8만 |
|---|
| 2026.09.14 | ₩33,348 | ₩34,195 | ₩33,190 | ₩33,697 | +1.05% | 3.6만 |
|---|
| 2026.09.11 | ₩33,550 | ₩33,623 | ₩33,174 | ₩33,225 | -0.97% | 2.4만 |
|---|
| 2026.09.10 | ₩33,778 | ₩33,778 | ₩32,772 | ₩33,134 | -1.91% | 7만 |
|---|
| 2026.09.09 | ₩33,509 | ₩34,073 | ₩33,281 | ₩33,818 | +0.92% | 5.2만 |
|---|
| 2026.09.08 | ₩33,375 | ₩33,684 | ₩33,027 | ₩33,483 | +0.32% | 4.4만 |
|---|
| 2026.09.04 | ₩33,281 | ₩33,389 | ₩32,798 | ₩33,348 | +0.20% | 2.1만 |
|---|
| 2026.09.03 | ₩33,362 | ₩33,362 | ₩32,906 | ₩32,986 | -1.13% | 1만 |
|---|
| 2026.09.02 | ₩32,866 | ₩33,731 | ₩32,664 | ₩33,295 | +1.31% | 1.3만 |
|---|
| 2026.09.01 | ₩32,866 | ₩33,389 | ₩32,866 | ₩32,933 | +0.20% | 2.9만 |
|---|
| 2026.08.31 | ₩33,791 | ₩33,791 | ₩32,959 | ₩33,027 | -2.26% | 9.5만 |
|---|
| 2026.08.28 | ₩34,583 | ₩34,623 | ₩33,737 | ₩33,866 | -2.07% | 2.7만 |
|---|
| 2026.08.27 | ₩35,307 | ₩35,307 | ₩34,717 | ₩34,717 | -1.67% | 5.4만 |
|---|
| 2026.08.26 | ₩35,629 | ₩36,243 | ₩35,267 | ₩35,320 | -0.87% | 2.3만 |
|---|
| 2026.08.25 | ₩35,025 | ₩35,951 | ₩35,025 | ₩35,951 | +2.64% | 5.7만 |
|---|
| 2026.08.24 | ₩34,247 | ₩34,945 | ₩33,576 | ₩34,744 | +1.45% | 2.6만 |
|---|
| 2026.08.21 | ₩34,422 | ₩35,025 | ₩34,422 | ₩34,690 | +0.78% | 13.7만 |
|---|
| 2026.08.20 | ₩34,837 | ₩35,106 | ₩34,509 | ₩34,811 | -0.08% | 1.9만 |
|---|
| 2026.08.19 | ₩34,529 | ₩35,401 | ₩34,529 | ₩35,200 | +1.94% | 2.5만 |
|---|
| 2026.08.18 | ₩34,435 | ₩35,146 | ₩33,992 | ₩35,146 | +2.06% | 19.7만 |
|---|
| 2026.08.17 | ₩34,153 | ₩34,717 | ₩33,550 | ₩34,650 | +1.45% | 2.7만 |
|---|
| 2026.08.14 | ₩34,019 | ₩34,019 | ₩33,362 | ₩33,904 | -0.34% | 1.9만 |
|---|
| 2026.08.13 | ₩34,059 | ₩34,428 | ₩33,866 | ₩33,866 | -0.57% | 1.4만 |
|---|
| 2026.08.12 | ₩34,019 | ₩34,207 | ₩33,576 | ₩34,113 | +0.28% | 2.4만 |
|---|
| 2026.08.11 | ₩33,483 | ₩33,697 | ₩33,067 | ₩33,416 | -0.20% | 2.6만 |
|---|
| 2026.08.10 | ₩33,670 | ₩33,670 | ₩33,013 | ₩33,147 | -1.55% | 2.2만 |
|---|
| 2026.08.07 | ₩33,966 | ₩34,509 | ₩33,670 | ₩34,086 | +0.36% | 3.7만 |
|---|
| 2026.08.06 | ₩33,603 | ₩33,657 | ₩33,201 | ₩33,657 | +0.16% | 2.8만 |
|---|
| 2026.08.05 | ₩32,490 | ₩33,080 | ₩32,262 | ₩33,080 | +1.82% | 1.8만 |
|---|
| 2026.08.04 | ₩31,819 | ₩32,273 | ₩31,457 | ₩32,020 | +0.63% | 1.9만 |
|---|
| 2026.08.03 | ₩31,658 | ₩31,779 | ₩31,028 | ₩31,484 | -0.55% | 2.4만 |
|---|
| 2026.07.31 | ₩32,517 | ₩32,517 | ₩30,981 | ₩31,524 | -3.05% | 2만 |
|---|
| 2026.07.30 | ₩30,920 | ₩31,886 | ₩30,920 | ₩31,886 | +3.12% | 2.4만 |
|---|
| 2026.07.29 | ₩31,417 | ₩31,618 | ₩30,947 | ₩31,162 | -0.81% | 1.6만 |
|---|
| 2026.07.28 | ₩31,980 | ₩31,980 | ₩30,974 | ₩31,041 | -2.94% | 2.6만 |
|---|
| 2026.07.27 | ₩31,927 | ₩32,322 | ₩31,591 | ₩31,779 | -0.46% | 1.5만 |
|---|
| 2026.07.24 | ₩32,248 | ₩32,248 | ₩31,391 | ₩31,578 | -2.08% | 5.2만 |
|---|
| 2026.07.23 | ₩32,705 | ₩32,705 | ₩31,869 | ₩32,248 | -1.39% | 2.2만 |
|---|
| 2026.07.22 | ₩32,946 | ₩32,946 | ₩32,195 | ₩32,423 | -1.59% | 3.7만 |
|---|
| 2026.07.21 | ₩32,611 | ₩32,852 | ₩31,893 | ₩32,852 | +0.74% | 3.9만 |
|---|
| 2026.07.20 | ₩32,705 | ₩32,933 | ₩31,900 | ₩32,356 | -1.07% | 16.4만 |
|---|
| 2026.07.17 | ₩32,450 | ₩33,174 | ₩32,081 | ₩32,369 | -0.25% | 7.3만 |
|---|
| 2026.07.16 | ₩33,925 | ₩34,100 | ₩32,329 | ₩32,557 | -4.03% | 18.1만 |
|---|
| 2026.07.15 | ₩31,967 | ₩32,020 | ₩31,269 | ₩31,582 | -1.20% | 3.6만 |
|---|
| 2026.07.14 | ₩30,759 | ₩32,128 | ₩30,759 | ₩31,831 | +3.48% | 2.7만 |
|---|
| 2026.07.13 | ₩32,047 | ₩32,047 | ₩30,679 | ₩31,162 | -2.76% | 3.2만 |
|---|
| 2026.07.10 | ₩32,463 | ₩32,463 | ₩31,001 | ₩31,806 | -2.02% | 2.8만 |
|---|
| 2026.07.09 | ₩31,578 | ₩32,450 | ₩31,336 | ₩32,356 | +2.46% | 5만 |
|---|
| 2026.07.08 | ₩30,773 | ₩31,712 | ₩30,518 | ₩31,336 | +1.83% | 1.8만 |
|---|
| 2026.07.07 | ₩30,666 | ₩31,171 | ₩29,740 | ₩30,934 | +0.87% | 2.3만 |
|---|
| 2026.07.06 | ₩31,953 | ₩31,953 | ₩28,687 | ₩30,679 | -3.99% | 13.1만 |
|---|
| 2026.07.02 | ₩30,451 | ₩31,162 | ₩30,122 | ₩31,162 | +2.33% | 2.8만 |
|---|
| 2026.07.01 | ₩32,101 | ₩32,101 | ₩30,505 | ₩30,505 | -4.97% | 4.6만 |
|---|
| 2026.06.30 | ₩33,107 | ₩33,791 | ₩32,195 | ₩32,262 | -2.55% | 4.8만 |
|---|
| 2026.06.29 | ₩32,168 | ₩33,134 | ₩31,906 | ₩33,107 | +2.92% | 12.8만 |
|---|
| 2026.06.26 | ₩30,236 | ₩31,927 | ₩29,874 | ₩31,792 | +5.15% | 4.7만 |
|---|
| 2026.06.25 | ₩29,579 | ₩30,853 | ₩29,579 | ₩30,411 | +2.81% | 5.7만 |
|---|
| 2026.06.24 | ₩29,042 | ₩30,048 | ₩29,002 | ₩29,139 | +0.33% | 5.5만 |
|---|
| 2026.06.23 | ₩28,184 | ₩29,029 | ₩28,170 | ₩28,801 | +2.19% | 2.2만 |
|---|
| 2026.06.22 | ₩28,211 | ₩29,136 | ₩28,063 | ₩28,640 | +1.52% | 4.5만 |
|---|
| 2026.06.18 | ₩27,030 | ₩27,030 | ₩26,064 | ₩26,950 | -0.30% | 1.6만 |
|---|
| 2026.06.17 | ₩26,427 | ₩27,056 | ₩26,266 | ₩26,598 | +0.65% | 6.3천 |
|---|
| 2026.06.16 | ₩25,809 | ₩26,326 | ₩25,635 | ₩26,260 | +1.75% | 9.8천 |
|---|
| 2026.06.15 | ₩27,379 | ₩27,379 | ₩25,877 | ₩25,877 | -5.49% | 2.3만 |
|---|
| 2026.06.12 | ₩26,628 | ₩27,205 | ₩26,225 | ₩27,044 | +1.56% | 1.4만 |
|---|
| 2026.06.11 | ₩25,488 | ₩26,534 | ₩25,353 | ₩26,494 | +3.95% | 2.4만 |
|---|
| 2026.06.10 | ₩26,105 | ₩26,628 | ₩25,675 | ₩25,814 | -1.12% | 2.3만 |
|---|
| 2026.06.09 | ₩25,809 | ₩26,425 | ₩25,359 | ₩26,172 | +1.40% | 2만 |
|---|
| 2026.06.08 | ₩26,225 | ₩26,507 | ₩25,742 | ₩25,756 | -1.79% | 3.1만 |
|---|
| 2026.06.05 | ₩27,446 | ₩27,587 | ₩26,064 | ₩26,423 | -3.73% | 3.9만 |
|---|
| 2026.06.04 | ₩27,781 | ₩28,439 | ₩27,755 | ₩27,954 | +0.62% | 2만 |
|---|
| 2026.06.03 | ₩28,036 | ₩28,036 | ₩26,990 | ₩27,674 | -1.29% | 5.1만 |
|---|
| 2026.06.02 | ₩29,418 | ₩29,418 | ₩28,217 | ₩28,405 | -3.44% | 3.3만 |
|---|
| 2026.06.01 | ₩29,405 | ₩29,740 | ₩28,533 | ₩29,431 | +0.09% | 8.2만 |
|---|
| 2026.05.29 | ₩28,868 | ₩29,257 | ₩28,425 | ₩29,136 | +0.93% | 3.5만 |
|---|
| 2026.05.28 | ₩28,090 | ₩28,788 | ₩28,023 | ₩28,788 | +2.48% | 3.4만 |
|---|
| 2026.05.27 | ₩27,902 | ₩28,452 | ₩27,761 | ₩28,036 | +0.48% | 2.1만 |
|---|
| 2026.05.26 | ₩28,398 | ₩28,398 | ₩27,728 | ₩28,318 | -0.28% | 4.4만 |
|---|
| 2026.05.22 | ₩27,835 | ₩28,385 | ₩27,567 | ₩28,345 | +1.83% | 3.9만 |
|---|
| 2026.05.21 | ₩26,829 | ₩27,500 | ₩26,225 | ₩27,434 | +2.26% | 1.8만 |
|---|
| 2026.05.20 | ₩25,581 | ₩26,977 | ₩25,581 | ₩26,656 | +4.20% | 2.8만 |
|---|
| 2026.05.19 | ₩26,306 | ₩26,547 | ₩25,380 | ₩25,843 | -1.76% | 3.4만 |
|---|
| 2026.05.18 | ₩27,392 | ₩27,392 | ₩25,850 | ₩26,185 | -4.41% | 2.1만 |
|---|
| 2026.05.15 | ₩27,084 | ₩27,084 | ₩26,535 | ₩26,789 | -1.09% | 2.4만 |
|---|
| 2026.05.14 | ₩27,620 | ₩27,661 | ₩26,936 | ₩27,324 | -1.07% | 1.2만 |
|---|
| 2026.05.13 | ₩26,829 | ₩27,634 | ₩26,520 | ₩27,607 | +2.90% | 3.8만 |
|---|
| 2026.05.12 | ₩26,561 | ₩26,735 | ₩26,158 | ₩26,735 | +0.66% | 9.1만 |
|---|
| 2026.05.11 | ₩26,842 | ₩27,077 | ₩26,628 | ₩26,628 | -0.80% | 3.5만 |
|---|
| 2026.05.08 | ₩27,339 | ₩27,339 | ₩26,829 | ₩27,070 | -0.98% | 2.9만 |
|---|
| 2026.05.07 | ₩27,902 | ₩27,902 | ₩26,963 | ₩27,245 | -2.36% | 8.1만 |
|---|
| 2026.05.06 | ₩27,513 | ₩27,768 | ₩27,030 | ₩27,768 | +0.93% | 3.1만 |
|---|
| 2026.05.05 | ₩27,164 | ₩27,620 | ₩26,964 | ₩27,273 | +0.40% | 3.1만 |
|---|
| 2026.05.04 | ₩27,164 | ₩27,164 | ₩26,781 | ₩27,164 | 0.00% | 2.9만 |
|---|
| 2026.05.01 | ₩27,285 | ₩27,285 | ₩26,614 | ₩27,003 | -1.03% | 3.2만 |
|---|
| 2026.04.30 | ₩26,279 | ₩27,084 | ₩25,870 | ₩27,084 | +3.06% | 2.3만 |
|---|
| 2026.04.29 | ₩26,118 | ₩26,225 | ₩25,622 | ₩25,850 | -1.03% | 3만 |
|---|
| 2026.04.28 | ₩26,292 | ₩26,639 | ₩25,944 | ₩26,252 | -0.15% | 4.1만 |
|---|
| 2026.04.27 | ₩27,178 | ₩27,473 | ₩26,225 | ₩26,333 | -3.11% | 6.4만 |
|---|
| 2026.04.24 | ₩27,272 | ₩27,379 | ₩26,554 | ₩26,816 | -1.67% | 9.7만 |
|---|
| 2026.04.23 | ₩26,722 | ₩27,272 | ₩26,614 | ₩26,977 | +0.95% | 7.7만 |
|---|
| 2026.04.22 | ₩27,325 | ₩27,325 | ₩26,574 | ₩26,708 | -2.26% | 13.2만 |
|---|
| 2026.04.21 | ₩28,238 | ₩28,238 | ₩26,838 | ₩26,977 | -4.47% | 21.5만 |
|---|
| 2026.04.20 | ₩30,116 | ₩30,169 | ₩27,359 | ₩27,795 | -7.71% | 40.5만 |
|---|
| 2026.04.17 | ₩25,018 | ₩25,219 | ₩24,986 | ₩25,159 | +0.56% | 8.7천 |
|---|
| 2026.04.16 | ₩24,629 | ₩25,072 | ₩23,985 | ₩24,964 | +1.36% | 5.1만 |
|---|
| 2026.04.15 | ₩24,374 | ₩24,498 | ₩24,146 | ₩24,498 | +0.51% | 1.2만 |
|---|
| 2026.04.14 | ₩24,401 | ₩24,777 | ₩24,213 | ₩24,316 | -0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩23,757 | ₩24,127 | ₩23,630 | ₩24,078 | +1.35% | 8.6천 |
|---|
| 2026.04.10 | ₩23,878 | ₩23,878 | ₩23,583 | ₩23,690 | -0.79% | 5.4천 |
|---|
| 2026.04.09 | ₩23,381 | ₩23,875 | ₩23,381 | ₩23,748 | +1.57% | 1.2만 |
|---|
| 2026.04.08 | ₩23,730 | ₩23,730 | ₩23,301 | ₩23,442 | -1.22% | 5.1천 |
|---|
| 2026.04.07 | ₩23,690 | ₩23,690 | ₩22,892 | ₩23,220 | -1.98% | 6.3천 |
|---|
| 2026.04.06 | ₩23,060 | ₩23,744 | ₩23,060 | ₩23,528 | +2.03% | 5.3천 |
|---|
| 2026.04.02 | ₩22,617 | ₩23,278 | ₩22,617 | ₩23,113 | +2.19% | 6.3천 |
|---|
| 2026.04.01 | ₩23,408 | ₩23,744 | ₩23,241 | ₩23,326 | -0.35% | 8천 |
|---|
| 2026.03.31 | ₩21,571 | ₩22,778 | ₩21,571 | ₩22,671 | +5.10% | 7.9천 |
|---|
| 2026.03.30 | ₩21,745 | ₩22,013 | ₩21,255 | ₩21,383 | -1.67% | 6.6천 |
|---|
| 2026.03.27 | ₩22,295 | ₩22,295 | ₩21,731 | ₩21,731 | -2.53% | 7.7천 |
|---|
| 2026.03.26 | ₩22,375 | ₩22,778 | ₩22,241 | ₩22,241 | -0.60% | 2.4천 |
|---|
| 2026.03.25 | ₩21,731 | ₩22,885 | ₩21,731 | ₩22,598 | +3.99% | 4천 |
|---|
| 2026.03.24 | ₩21,380 | ₩21,705 | ₩21,369 | ₩21,664 | +1.33% | 4.4천 |
|---|
| 2026.03.23 | ₩21,758 | ₩22,053 | ₩21,383 | ₩21,383 | -1.73% | 1.7만 |
|---|
| 2026.03.20 | ₩22,188 | ₩22,268 | ₩21,463 | ₩21,731 | -2.06% | 1.4만 |
|---|
| 2026.03.19 | ₩21,939 | ₩22,213 | ₩21,852 | ₩22,094 | +0.70% | 6.7천 |
|---|
| 2026.03.18 | ₩22,235 | ₩22,275 | ₩21,906 | ₩21,906 | -1.48% | 6.7천 |
|---|
| 2026.03.17 | ₩22,724 | ₩22,724 | ₩22,497 | ₩22,497 | -1.00% | 9.5천 |
|---|
| 2026.03.16 | ₩22,295 | ₩23,086 | ₩22,295 | ₩22,657 | +1.62% | 8.7천 |
|---|
| 2026.03.13 | ₩23,046 | ₩23,194 | ₩22,121 | ₩22,306 | -3.21% | 1.3만 |
|---|
| 2026.03.12 | ₩22,952 | ₩23,072 | ₩22,550 | ₩22,845 | -0.47% | 8.1천 |
|---|
| 2026.03.11 | ₩23,878 | ₩23,878 | ₩23,288 | ₩23,381 | -2.08% | 2만 |
|---|
| 2026.03.10 | ₩23,750 | ₩24,192 | ₩23,750 | ₩23,915 | +0.69% | 1.7만 |
|---|
| 2026.03.09 | ₩22,349 | ₩23,797 | ₩22,322 | ₩23,683 | +5.97% | 1.8만 |
|---|
| 2026.03.06 | ₩22,121 | ₩22,121 | ₩21,815 | ₩21,825 | -1.33% | 7.5천 |
|---|
| 2026.03.05 | ₩23,033 | ₩23,033 | ₩21,919 | ₩22,096 | -4.07% | 2만 |
|---|
| 2026.03.04 | ₩22,966 | ₩23,475 | ₩22,966 | ₩23,301 | +1.46% | 8.1천 |
|---|
| 2026.03.03 | ₩23,261 | ₩23,261 | ₩22,349 | ₩22,872 | -1.67% | 6.8천 |
|---|
| 2026.03.02 | ₩22,188 | ₩23,234 | ₩22,188 | ₩23,033 | +3.81% | 1.3만 |
|---|
| 2026.02.27 | ₩22,845 | ₩23,086 | ₩22,429 | ₩22,895 | +0.22% | 1.7만 |
|---|
| 2026.02.26 | ₩23,234 | ₩23,422 | ₩22,664 | ₩23,355 | +0.52% | 1.7만 |
|---|
| 2026.02.25 | ₩23,475 | ₩23,958 | ₩23,475 | ₩23,784 | +1.31% | 1.1만 |
|---|
| 2026.02.24 | ₩23,153 | ₩23,475 | ₩23,140 | ₩23,449 | +1.27% | 8.9천 |
|---|
| 2026.02.23 | ₩22,939 | ₩23,153 | ₩22,536 | ₩22,842 | -0.42% | 1.9만 |
|---|
| 2026.02.20 | ₩23,207 | ₩23,381 | ₩22,939 | ₩22,992 | -0.92% | 1.4만 |
|---|
| 2026.02.19 | ₩23,073 | ₩23,381 | ₩22,764 | ₩23,214 | +0.61% | 1.4만 |
|---|
| 2026.02.18 | ₩22,684 | ₩23,717 | ₩22,684 | ₩23,196 | +2.26% | 1.4만 |
|---|
| 2026.02.17 | ₩22,536 | ₩22,841 | ₩22,253 | ₩22,677 | +0.63% | 1.3만 |
|---|
| 2026.02.13 | ₩21,691 | ₩21,882 | ₩21,297 | ₩21,369 | -1.48% | 8.4천 |
|---|
| 2026.02.12 | ₩22,362 | ₩22,362 | ₩21,495 | ₩21,608 | -3.37% | 8.8천 |
|---|
| 2026.02.11 | ₩22,523 | ₩22,523 | ₩21,986 | ₩22,362 | -0.71% | 5.5천 |
|---|
| 2026.02.10 | ₩22,375 | ₩22,510 | ₩22,322 | ₩22,322 | -0.24% | 6.1천 |
|---|
| 2026.02.09 | ₩22,134 | ₩22,630 | ₩21,866 | ₩22,456 | +1.45% | 1.2만 |
|---|
| 2026.02.06 | ₩21,424 | ₩22,308 | ₩21,423 | ₩22,147 | +3.37% | 1.1만 |
|---|
| 2026.02.05 | ₩21,463 | ₩21,691 | ₩20,974 | ₩20,974 | -2.28% | 2.9만 |
|---|
| 2026.02.04 | ₩22,161 | ₩22,161 | ₩21,658 | ₩21,785 | -1.69% | 1.6만 |
|---|
| 2026.02.03 | ₩22,992 | ₩23,140 | ₩22,256 | ₩22,630 | -1.58% | 1.2만 |
|---|
| 2026.02.02 | ₩22,805 | ₩23,073 | ₩22,671 | ₩23,033 | +1.00% | 2.6만 |
|---|
| 2026.01.30 | ₩23,220 | ₩23,220 | ₩22,389 | ₩22,389 | -3.58% | 1.6만 |
|---|
| 2026.01.29 | ₩23,019 | ₩23,113 | ₩22,805 | ₩22,958 | -0.27% | 1.1만 |
|---|
| 2026.01.28 | ₩23,475 | ₩23,475 | ₩22,845 | ₩22,861 | -2.62% | 1.9만 |
|---|
| 2026.01.27 | ₩23,610 | ₩23,610 | ₩23,207 | ₩23,422 | -0.80% | 2.7만 |
|---|
| 2026.01.26 | ₩23,864 | ₩23,864 | ₩23,234 | ₩23,355 | -2.14% | 1.2만 |
|---|
| 2026.01.23 | ₩23,824 | ₩24,092 | ₩23,610 | ₩24,052 | +0.96% | 1.7만 |
|---|
| 2026.01.22 | ₩23,395 | ₩24,374 | ₩23,395 | ₩24,200 | +3.44% | 3만 |
|---|
| 2026.01.21 | ₩23,247 | ₩23,569 | ₩23,153 | ₩23,449 | +0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩23,180 | ₩23,677 | ₩22,862 | ₩23,435 | +1.10% | 2.6만 |
|---|
| 2026.01.16 | ₩23,475 | ₩23,475 | ₩23,060 | ₩23,187 | -1.23% | 1.8만 |
|---|
| 2026.01.15 | ₩23,274 | ₩23,475 | ₩23,133 | ₩23,133 | -0.61% | 2.5만 |
|---|
| 2026.01.14 | ₩23,314 | ₩23,467 | ₩23,019 | ₩23,438 | +0.53% | 1.9만 |
|---|
| 2026.01.13 | ₩23,019 | ₩23,113 | ₩22,738 | ₩22,983 | -0.16% | 1.4만 |
|---|
| 2026.01.12 | ₩22,925 | ₩23,086 | ₩22,771 | ₩23,086 | +0.70% | 2만 |
|---|
| 2026.01.09 | ₩23,958 | ₩23,958 | ₩23,073 | ₩23,140 | -3.42% | 3.9만 |
|---|
| 2026.01.08 | ₩24,227 | ₩24,394 | ₩23,475 | ₩23,811 | -1.72% | 6.2만 |
|---|
| 2026.01.07 | ₩23,153 | ₩24,119 | ₩23,060 | ₩24,119 | +4.17% | 3.5만 |
|---|
| 2026.01.06 | ₩23,368 | ₩23,462 | ₩22,775 | ₩22,925 | -1.89% | 2만 |
|---|
| 2026.01.05 | ₩23,207 | ₩23,341 | ₩22,563 | ₩22,697 | -2.20% | 5만 |
|---|
| 2026.01.02 | ₩23,596 | ₩23,596 | ₩22,657 | ₩23,073 | -2.22% | 3.9만 |
|---|
| 2025.12.31 | ₩22,939 | ₩23,355 | ₩22,848 | ₩23,033 | +0.41% | 1.6만 |
|---|
| 2025.12.30 | ₩23,355 | ₩23,395 | ₩22,885 | ₩22,939 | -1.78% | 1.2만 |
|---|
| 2025.12.29 | ₩23,381 | ₩23,395 | ₩23,234 | ₩23,328 | -0.23% | 1.4만 |
|---|
| 2025.12.26 | ₩23,824 | ₩23,824 | ₩23,341 | ₩23,355 | -1.97% | 1.9만 |
|---|
| 2025.12.24 | ₩24,146 | ₩24,146 | ₩23,650 | ₩23,797 | -1.44% | 7천 |
|---|
| 2025.12.23 | ₩23,475 | ₩24,025 | ₩23,475 | ₩23,784 | +1.31% | 2.3만 |
|---|
| 2025.12.22 | ₩23,569 | ₩23,757 | ₩23,254 | ₩23,408 | -0.68% | 2만 |
|---|
| 2025.12.19 | ₩24,803 | ₩25,152 | ₩24,763 | ₩24,964 | +0.65% | 1.4만 |
|---|
| 2025.12.18 | ₩25,018 | ₩25,092 | ₩24,481 | ₩24,481 | -2.14% | 1.7만 |
|---|
| 2025.12.17 | ₩26,440 | ₩26,440 | ₩24,683 | ₩24,720 | -6.50% | 2.6만 |
|---|
| 2025.12.16 | ₩25,984 | ₩26,614 | ₩25,984 | ₩26,239 | +0.98% | 1.1만 |
|---|
| 2025.12.15 | ₩26,588 | ₩26,588 | ₩25,528 | ₩25,756 | -3.13% | 1.2만 |
|---|
| 2025.12.12 | ₩26,292 | ₩26,711 | ₩26,292 | ₩26,574 | +1.07% | 1.2만 |
|---|
| 2025.12.11 | ₩26,145 | ₩26,695 | ₩26,145 | ₩26,393 | +0.95% | 6.6천 |
|---|
| 2025.12.10 | ₩26,131 | ₩26,291 | ₩25,917 | ₩26,291 | +0.61% | 3.6천 |
|---|
| 2025.12.09 | ₩26,266 | ₩26,292 | ₩25,823 | ₩25,957 | -1.17% | 8.3천 |
|---|
| 2025.12.08 | ₩26,105 | ₩26,266 | ₩25,796 | ₩26,158 | +0.21% | 7.5천 |
|---|
| 2025.12.05 | ₩25,233 | ₩25,769 | ₩25,152 | ₩25,716 | +1.91% | 1.2만 |
|---|
| 2025.12.04 | ₩25,005 | ₩25,581 | ₩24,723 | ₩25,415 | +1.64% | 1.5만 |
|---|
| 2025.12.03 | ₩24,495 | ₩24,710 | ₩24,374 | ₩24,589 | +0.38% | 9.6천 |
|---|
| 2025.12.02 | ₩25,155 | ₩25,155 | ₩24,160 | ₩24,165 | -3.94% | 5.8천 |
|---|
| 2025.12.01 | ₩25,622 | ₩25,622 | ₩24,869 | ₩24,879 | -2.90% | 5.5천 |
|---|
| 2025.11.28 | ₩25,595 | ₩25,944 | ₩25,490 | ₩25,818 | +0.87% | 3.3천 |
|---|
| 2025.11.26 | ₩24,656 | ₩24,783 | ₩24,325 | ₩24,747 | +0.37% | 3.2천 |
|---|
| 2025.11.25 | ₩23,730 | ₩24,260 | ₩23,690 | ₩24,220 | +2.06% | 4.8천 |
|---|
| 2025.11.24 | ₩22,979 | ₩23,965 | ₩22,979 | ₩23,965 | +4.29% | 1.4만 |
|---|
| 2025.11.21 | ₩22,925 | ₩23,335 | ₩22,617 | ₩23,198 | +1.19% | 2.4만 |
|---|
| 2025.11.20 | ₩24,160 | ₩24,566 | ₩23,140 | ₩23,145 | -4.20% | 6.6천 |
|---|
| 2025.11.19 | ₩24,629 | ₩24,629 | ₩23,663 | ₩23,785 | -3.43% | 1.1만 |
|---|
| 2025.11.18 | ₩23,931 | ₩24,371 | ₩23,556 | ₩24,228 | +1.24% | 1.3만 |
|---|
| 2025.11.17 | ₩23,636 | ₩24,710 | ₩23,512 | ₩24,283 | +2.74% | 2.1만 |
|---|
| 2025.11.14 | ₩23,113 | ₩24,113 | ₩23,113 | ₩23,632 | +2.25% | 1.1만 |
|---|
| 2025.11.13 | ₩25,581 | ₩25,581 | ₩23,851 | ₩23,851 | -6.76% | 5.6천 |
|---|
| 2025.11.12 | ₩24,978 | ₩25,274 | ₩24,642 | ₩25,274 | +1.19% | 8.4천 |
|---|
| 2025.11.11 | ₩24,522 | ₩25,152 | ₩24,381 | ₩25,018 | +2.02% | 9.9천 |
|---|
| 2025.11.10 | ₩24,079 | ₩24,911 | ₩24,079 | ₩24,443 | +1.51% | 1.1만 |
|---|
| 2025.11.07 | ₩23,972 | ₩23,972 | ₩23,127 | ₩23,328 | -2.69% | 1.4만 |
|---|
| 2025.11.06 | ₩24,146 | ₩24,146 | ₩23,569 | ₩24,012 | -0.56% | 1.6만 |
|---|
| 2025.11.05 | ₩24,951 | ₩25,414 | ₩24,079 | ₩24,092 | -3.44% | 1.6만 |
|---|
| 2025.11.04 | ₩24,978 | ₩25,564 | ₩24,978 | ₩25,383 | +1.62% | 1만 |
|---|
| 2025.11.03 | ₩26,829 | ₩26,829 | ₩25,367 | ₩25,407 | -5.30% | 5.1만 |
|---|
| 2025.10.31 | ₩26,346 | ₩26,829 | ₩26,180 | ₩26,739 | +1.49% | 1.2만 |
|---|
| 2025.10.30 | ₩27,057 | ₩27,111 | ₩26,480 | ₩26,480 | -2.13% | 1.2만 |
|---|
| 2025.10.29 | ₩27,379 | ₩27,653 | ₩26,856 | ₩26,946 | -1.58% | 1.6만 |
|---|
| 2025.10.28 | ₩27,115 | ₩27,285 | ₩26,641 | ₩27,171 | +0.21% | 9.7천 |
|---|
| 2025.10.27 | ₩27,030 | ₩27,594 | ₩26,655 | ₩27,065 | +0.13% | 3.3만 |
|---|
| 2025.10.24 | ₩26,909 | ₩27,285 | ₩26,561 | ₩26,634 | -1.02% | 1.4만 |
|---|
| 2025.10.23 | ₩25,729 | ₩26,185 | ₩25,716 | ₩26,060 | +1.29% | 1.6만 |
|---|
| 2025.10.22 | ₩26,802 | ₩27,205 | ₩25,411 | ₩25,860 | -3.51% | 1.8만 |
|---|
| 2025.10.21 | ₩28,600 | ₩28,600 | ₩26,829 | ₩26,844 | -6.14% | 2.1만 |
|---|
| 2025.10.20 | ₩28,130 | ₩28,989 | ₩27,882 | ₩28,963 | +2.96% | 2만 |
|---|
| 2025.10.17 | ₩26,292 | ₩27,335 | ₩25,729 | ₩27,329 | +3.94% | 1.4만 |
|---|
| 2025.10.16 | ₩27,795 | ₩27,808 | ₩26,429 | ₩26,660 | -4.08% | 2만 |
|---|
| 2025.10.15 | ₩27,647 | ₩27,849 | ₩27,124 | ₩27,569 | -0.28% | 1.7만 |
|---|
| 2025.10.14 | ₩26,105 | ₩27,309 | ₩26,098 | ₩26,998 | +3.42% | 1.3만 |
|---|
| 2025.10.13 | ₩26,883 | ₩26,883 | ₩26,011 | ₩26,279 | -2.25% | 2.6만 |
|---|
| 2025.10.10 | ₩27,688 | ₩27,688 | ₩25,608 | ₩25,952 | -6.27% | 5.2만 |
|---|