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 | ₩28,404 | ₩29,403 | ₩28,364 | ₩29,188 | +2.76% | 1.8만 |
| 2026.10.08 | ₩28,256 | ₩28,390 | ₩27,660 | ₩28,149 | -0.38% | 3.5만 |
| 2026.10.07 | ₩28,162 | ₩28,806 | ₩28,162 | ₩28,377 | +0.76% | 1.3만 |
| 2026.10.06 | ₩28,840 | ₩28,954 | ₩28,069 | ₩28,484 | -1.23% | 2.8만 |
| 2026.10.05 | ₩29,396 | ₩29,917 | ₩28,826 | ₩28,981 | -1.41% | 3.1만 |
| 2026.10.02 | ₩29,544 | ₩29,732 | ₩29,182 | ₩29,302 | -0.82% | 2.1만 |
| 2026.10.01 | ₩30,174 | ₩30,214 | ₩29,504 | ₩29,583 | -1.96% | 3.5만 |
| 2026.09.30 | ₩30,590 | ₩30,871 | ₩30,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,174 |
| -1.36% |
| 2.3만 |
| 2026.09.29 | ₩30,791 | ₩30,869 | ₩30,509 | ₩30,711 | -0.26% | 8.8만 |
|---|
| 2026.09.28 | ₩30,979 | ₩31,394 | ₩30,523 | ₩31,032 | +0.17% | 3.5만 |
|---|
| 2026.09.25 | ₩31,515 | ₩31,515 | ₩31,046 | ₩31,113 | -1.28% | 2.3만 |
|---|
| 2026.09.24 | ₩31,998 | ₩31,998 | ₩31,099 | ₩31,275 | -2.26% | 4.3만 |
|---|
| 2026.09.23 | ₩33,889 | ₩33,889 | ₩32,092 | ₩32,253 | -4.83% | 4.1만 |
|---|
| 2026.09.22 | ₩33,795 | ₩33,795 | ₩33,285 | ₩33,594 | -0.60% | 1.3만 |
|---|
| 2026.09.21 | ₩33,124 | ₩33,594 | ₩33,124 | ₩33,339 | +0.65% | 2.6만 |
|---|
| 2026.09.18 | ₩34,238 | ₩34,305 | ₩33,084 | ₩33,352 | -2.59% | 2.3만 |
|---|
| 2026.09.17 | ₩32,749 | ₩34,036 | ₩32,749 | ₩33,728 | +2.99% | 1.6만 |
|---|
| 2026.09.16 | ₩33,071 | ₩33,071 | ₩32,373 | ₩32,615 | -1.38% | 2.5만 |
|---|
| 2026.09.15 | ₩33,849 | ₩33,959 | ₩32,373 | ₩32,856 | -2.93% | 5.8만 |
|---|
| 2026.09.14 | ₩33,339 | ₩34,185 | ₩33,181 | ₩33,688 | +1.05% | 3.6만 |
|---|
| 2026.09.11 | ₩33,540 | ₩33,614 | ₩33,165 | ₩33,216 | -0.97% | 2.4만 |
|---|
| 2026.09.10 | ₩33,768 | ₩33,768 | ₩32,762 | ₩33,124 | -1.91% | 7만 |
|---|
| 2026.09.09 | ₩33,500 | ₩34,063 | ₩33,272 | ₩33,808 | +0.92% | 5.2만 |
|---|
| 2026.09.08 | ₩33,366 | ₩33,674 | ₩33,017 | ₩33,473 | +0.32% | 4.4만 |
|---|
| 2026.09.04 | ₩33,272 | ₩33,379 | ₩32,789 | ₩33,339 | +0.20% | 2.1만 |
|---|
| 2026.09.03 | ₩33,352 | ₩33,352 | ₩32,896 | ₩32,977 | -1.13% | 1만 |
|---|
| 2026.09.02 | ₩32,856 | ₩33,721 | ₩32,655 | ₩33,285 | +1.31% | 1.3만 |
|---|
| 2026.09.01 | ₩32,856 | ₩33,379 | ₩32,856 | ₩32,923 | +0.20% | 2.9만 |
|---|
| 2026.08.31 | ₩33,782 | ₩33,782 | ₩32,950 | ₩33,017 | -2.26% | 9.5만 |
|---|
| 2026.08.28 | ₩34,573 | ₩34,613 | ₩33,728 | ₩33,857 | -2.07% | 2.7만 |
|---|
| 2026.08.27 | ₩35,297 | ₩35,297 | ₩34,707 | ₩34,707 | -1.67% | 5.4만 |
|---|
| 2026.08.26 | ₩35,619 | ₩36,233 | ₩35,257 | ₩35,310 | -0.87% | 2.3만 |
|---|
| 2026.08.25 | ₩35,015 | ₩35,941 | ₩35,015 | ₩35,941 | +2.64% | 5.7만 |
|---|
| 2026.08.24 | ₩34,238 | ₩34,935 | ₩33,567 | ₩34,734 | +1.45% | 2.6만 |
|---|
| 2026.08.21 | ₩34,412 | ₩35,015 | ₩34,412 | ₩34,680 | +0.78% | 13.7만 |
|---|
| 2026.08.20 | ₩34,828 | ₩35,096 | ₩34,499 | ₩34,801 | -0.08% | 1.9만 |
|---|
| 2026.08.19 | ₩34,519 | ₩35,391 | ₩34,519 | ₩35,190 | +1.94% | 2.5만 |
|---|
| 2026.08.18 | ₩34,425 | ₩35,136 | ₩33,983 | ₩35,136 | +2.06% | 19.7만 |
|---|
| 2026.08.17 | ₩34,144 | ₩34,707 | ₩33,540 | ₩34,640 | +1.45% | 2.7만 |
|---|
| 2026.08.14 | ₩34,010 | ₩34,010 | ₩33,352 | ₩33,894 | -0.34% | 1.9만 |
|---|
| 2026.08.13 | ₩34,050 | ₩34,419 | ₩33,857 | ₩33,857 | -0.57% | 1.4만 |
|---|
| 2026.08.12 | ₩34,010 | ₩34,197 | ₩33,567 | ₩34,103 | +0.28% | 2.4만 |
|---|
| 2026.08.11 | ₩33,473 | ₩33,688 | ₩33,057 | ₩33,406 | -0.20% | 2.6만 |
|---|
| 2026.08.10 | ₩33,661 | ₩33,661 | ₩33,004 | ₩33,138 | -1.55% | 2.2만 |
|---|
| 2026.08.07 | ₩33,956 | ₩34,499 | ₩33,661 | ₩34,077 | +0.36% | 3.7만 |
|---|
| 2026.08.06 | ₩33,594 | ₩33,647 | ₩33,191 | ₩33,647 | +0.16% | 2.8만 |
|---|
| 2026.08.05 | ₩32,481 | ₩33,071 | ₩32,253 | ₩33,071 | +1.82% | 1.8만 |
|---|
| 2026.08.04 | ₩31,810 | ₩32,263 | ₩31,448 | ₩32,011 | +0.63% | 1.9만 |
|---|
| 2026.08.03 | ₩31,649 | ₩31,770 | ₩31,019 | ₩31,475 | -0.55% | 2.4만 |
|---|
| 2026.07.31 | ₩32,508 | ₩32,508 | ₩30,972 | ₩31,515 | -3.05% | 2만 |
|---|
| 2026.07.30 | ₩30,912 | ₩31,877 | ₩30,912 | ₩31,877 | +3.12% | 2.4만 |
|---|
| 2026.07.29 | ₩31,408 | ₩31,609 | ₩30,938 | ₩31,153 | -0.81% | 1.6만 |
|---|
| 2026.07.28 | ₩31,971 | ₩31,971 | ₩30,965 | ₩31,032 | -2.94% | 2.6만 |
|---|
| 2026.07.27 | ₩31,917 | ₩32,313 | ₩31,582 | ₩31,770 | -0.46% | 1.5만 |
|---|
| 2026.07.24 | ₩32,239 | ₩32,239 | ₩31,382 | ₩31,569 | -2.08% | 5.2만 |
|---|
| 2026.07.23 | ₩32,695 | ₩32,695 | ₩31,860 | ₩32,239 | -1.39% | 2.2만 |
|---|
| 2026.07.22 | ₩32,937 | ₩32,937 | ₩32,186 | ₩32,414 | -1.59% | 3.7만 |
|---|
| 2026.07.21 | ₩32,601 | ₩32,843 | ₩31,884 | ₩32,843 | +0.74% | 3.9만 |
|---|
| 2026.07.20 | ₩32,695 | ₩32,923 | ₩31,891 | ₩32,347 | -1.07% | 16.4만 |
|---|
| 2026.07.17 | ₩32,440 | ₩33,165 | ₩32,072 | ₩32,360 | -0.25% | 7.3만 |
|---|
| 2026.07.16 | ₩33,916 | ₩34,090 | ₩32,320 | ₩32,548 | -4.03% | 18.1만 |
|---|
| 2026.07.15 | ₩31,958 | ₩32,011 | ₩31,260 | ₩31,573 | -1.20% | 3.6만 |
|---|
| 2026.07.14 | ₩30,751 | ₩32,119 | ₩30,751 | ₩31,822 | +3.48% | 2.7만 |
|---|
| 2026.07.13 | ₩32,038 | ₩32,038 | ₩30,670 | ₩31,153 | -2.76% | 3.2만 |
|---|
| 2026.07.10 | ₩32,454 | ₩32,454 | ₩30,992 | ₩31,797 | -2.02% | 2.8만 |
|---|
| 2026.07.09 | ₩31,569 | ₩32,440 | ₩31,327 | ₩32,347 | +2.46% | 5만 |
|---|
| 2026.07.08 | ₩30,764 | ₩31,703 | ₩30,509 | ₩31,327 | +1.83% | 1.8만 |
|---|
| 2026.07.07 | ₩30,657 | ₩31,162 | ₩29,732 | ₩30,925 | +0.87% | 2.3만 |
|---|
| 2026.07.06 | ₩31,944 | ₩31,944 | ₩28,679 | ₩30,670 | -3.99% | 13.1만 |
|---|
| 2026.07.02 | ₩30,442 | ₩31,153 | ₩30,114 | ₩31,153 | +2.33% | 2.8만 |
|---|
| 2026.07.01 | ₩32,092 | ₩32,092 | ₩30,496 | ₩30,496 | -4.97% | 4.6만 |
|---|
| 2026.06.30 | ₩33,098 | ₩33,782 | ₩32,186 | ₩32,253 | -2.55% | 4.8만 |
|---|
| 2026.06.29 | ₩32,159 | ₩33,124 | ₩31,897 | ₩33,098 | +2.92% | 12.8만 |
|---|
| 2026.06.26 | ₩30,228 | ₩31,917 | ₩29,866 | ₩31,783 | +5.15% | 4.7만 |
|---|
| 2026.06.25 | ₩29,571 | ₩30,845 | ₩29,571 | ₩30,402 | +2.81% | 5.7만 |
|---|
| 2026.06.24 | ₩29,034 | ₩30,040 | ₩28,994 | ₩29,131 | +0.33% | 5.5만 |
|---|
| 2026.06.23 | ₩28,176 | ₩29,021 | ₩28,162 | ₩28,793 | +2.19% | 2.2만 |
|---|
| 2026.06.22 | ₩28,203 | ₩29,128 | ₩28,055 | ₩28,632 | +1.52% | 4.5만 |
|---|
| 2026.06.18 | ₩27,023 | ₩27,023 | ₩26,057 | ₩26,942 | -0.30% | 1.6만 |
|---|
| 2026.06.17 | ₩26,419 | ₩27,048 | ₩26,258 | ₩26,591 | +0.65% | 6.3천 |
|---|
| 2026.06.16 | ₩25,802 | ₩26,318 | ₩25,628 | ₩26,253 | +1.75% | 9.8천 |
|---|
| 2026.06.15 | ₩27,371 | ₩27,371 | ₩25,869 | ₩25,869 | -5.49% | 2.3만 |
|---|
| 2026.06.12 | ₩26,620 | ₩27,197 | ₩26,218 | ₩27,036 | +1.56% | 1.4만 |
|---|
| 2026.06.11 | ₩25,480 | ₩26,526 | ₩25,346 | ₩26,486 | +3.95% | 2.4만 |
|---|
| 2026.06.10 | ₩26,097 | ₩26,620 | ₩25,668 | ₩25,806 | -1.12% | 2.3만 |
|---|
| 2026.06.09 | ₩25,802 | ₩26,418 | ₩25,352 | ₩26,164 | +1.40% | 2만 |
|---|
| 2026.06.08 | ₩26,218 | ₩26,500 | ₩25,735 | ₩25,749 | -1.79% | 3.1만 |
|---|
| 2026.06.05 | ₩27,438 | ₩27,579 | ₩26,057 | ₩26,415 | -3.73% | 3.9만 |
|---|
| 2026.06.04 | ₩27,774 | ₩28,431 | ₩27,747 | ₩27,947 | +0.62% | 2만 |
|---|
| 2026.06.03 | ₩28,028 | ₩28,028 | ₩26,982 | ₩27,666 | -1.29% | 5.1만 |
|---|
| 2026.06.02 | ₩29,410 | ₩29,410 | ₩28,209 | ₩28,397 | -3.44% | 3.3만 |
|---|
| 2026.06.01 | ₩29,396 | ₩29,732 | ₩28,525 | ₩29,423 | +0.09% | 8.2만 |
|---|
| 2026.05.29 | ₩28,860 | ₩29,249 | ₩28,417 | ₩29,128 | +0.93% | 3.5만 |
|---|
| 2026.05.28 | ₩28,082 | ₩28,779 | ₩28,015 | ₩28,779 | +2.48% | 3.4만 |
|---|
| 2026.05.27 | ₩27,894 | ₩28,444 | ₩27,753 | ₩28,028 | +0.48% | 2.1만 |
|---|
| 2026.05.26 | ₩28,390 | ₩28,390 | ₩27,720 | ₩28,310 | -0.28% | 4.4만 |
|---|
| 2026.05.22 | ₩27,827 | ₩28,377 | ₩27,559 | ₩28,337 | +1.83% | 3.9만 |
|---|
| 2026.05.21 | ₩26,821 | ₩27,492 | ₩26,218 | ₩27,426 | +2.26% | 1.8만 |
|---|
| 2026.05.20 | ₩25,574 | ₩26,969 | ₩25,574 | ₩26,648 | +4.20% | 2.8만 |
|---|
| 2026.05.19 | ₩26,298 | ₩26,540 | ₩25,373 | ₩25,836 | -1.76% | 3.4만 |
|---|
| 2026.05.18 | ₩27,385 | ₩27,385 | ₩25,842 | ₩26,178 | -4.41% | 2.1만 |
|---|
| 2026.05.15 | ₩27,076 | ₩27,076 | ₩26,528 | ₩26,781 | -1.09% | 2.4만 |
|---|
| 2026.05.14 | ₩27,613 | ₩27,653 | ₩26,929 | ₩27,316 | -1.07% | 1.2만 |
|---|
| 2026.05.13 | ₩26,821 | ₩27,626 | ₩26,513 | ₩27,599 | +2.90% | 3.8만 |
|---|
| 2026.05.12 | ₩26,553 | ₩26,728 | ₩26,151 | ₩26,728 | +0.66% | 9.1만 |
|---|
| 2026.05.11 | ₩26,835 | ₩27,069 | ₩26,620 | ₩26,620 | -0.80% | 3.5만 |
|---|
| 2026.05.08 | ₩27,331 | ₩27,331 | ₩26,821 | ₩27,063 | -0.98% | 2.9만 |
|---|
| 2026.05.07 | ₩27,894 | ₩27,894 | ₩26,956 | ₩27,237 | -2.36% | 8.1만 |
|---|
| 2026.05.06 | ₩27,505 | ₩27,760 | ₩27,023 | ₩27,760 | +0.93% | 3.1만 |
|---|
| 2026.05.05 | ₩27,157 | ₩27,613 | ₩26,957 | ₩27,265 | +0.40% | 3.1만 |
|---|
| 2026.05.04 | ₩27,157 | ₩27,157 | ₩26,773 | ₩27,157 | 0.00% | 2.9만 |
|---|
| 2026.05.01 | ₩27,277 | ₩27,277 | ₩26,607 | ₩26,996 | -1.03% | 3.2만 |
|---|
| 2026.04.30 | ₩26,272 | ₩27,076 | ₩25,863 | ₩27,076 | +3.06% | 2.3만 |
|---|
| 2026.04.29 | ₩26,111 | ₩26,218 | ₩25,614 | ₩25,842 | -1.03% | 3만 |
|---|
| 2026.04.28 | ₩26,285 | ₩26,631 | ₩25,936 | ₩26,245 | -0.15% | 4.1만 |
|---|
| 2026.04.27 | ₩27,170 | ₩27,465 | ₩26,218 | ₩26,325 | -3.11% | 6.4만 |
|---|
| 2026.04.24 | ₩27,264 | ₩27,371 | ₩26,546 | ₩26,808 | -1.67% | 9.7만 |
|---|
| 2026.04.23 | ₩26,714 | ₩27,264 | ₩26,607 | ₩26,969 | +0.95% | 7.7만 |
|---|
| 2026.04.22 | ₩27,318 | ₩27,318 | ₩26,567 | ₩26,701 | -2.26% | 13.2만 |
|---|
| 2026.04.21 | ₩28,230 | ₩28,230 | ₩26,831 | ₩26,969 | -4.47% | 21.5만 |
|---|
| 2026.04.20 | ₩30,107 | ₩30,161 | ₩27,351 | ₩27,787 | -7.71% | 40.5만 |
|---|
| 2026.04.17 | ₩25,011 | ₩25,212 | ₩24,979 | ₩25,152 | +0.56% | 8.7천 |
|---|
| 2026.04.16 | ₩24,622 | ₩25,065 | ₩23,978 | ₩24,957 | +1.36% | 5.1만 |
|---|
| 2026.04.15 | ₩24,367 | ₩24,491 | ₩24,139 | ₩24,491 | +0.51% | 1.2만 |
|---|
| 2026.04.14 | ₩24,394 | ₩24,770 | ₩24,206 | ₩24,310 | -0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩23,750 | ₩24,120 | ₩23,623 | ₩24,071 | +1.35% | 8.6천 |
|---|
| 2026.04.10 | ₩23,871 | ₩23,871 | ₩23,576 | ₩23,683 | -0.79% | 5.4천 |
|---|
| 2026.04.09 | ₩23,375 | ₩23,868 | ₩23,375 | ₩23,741 | +1.57% | 1.2만 |
|---|
| 2026.04.08 | ₩23,724 | ₩23,724 | ₩23,294 | ₩23,435 | -1.22% | 5.1천 |
|---|
| 2026.04.07 | ₩23,683 | ₩23,683 | ₩22,885 | ₩23,214 | -1.98% | 6.3천 |
|---|
| 2026.04.06 | ₩23,053 | ₩23,737 | ₩23,053 | ₩23,521 | +2.03% | 5.3천 |
|---|
| 2026.04.02 | ₩22,610 | ₩23,272 | ₩22,610 | ₩23,107 | +2.19% | 6.3천 |
|---|
| 2026.04.01 | ₩23,402 | ₩23,737 | ₩23,234 | ₩23,320 | -0.35% | 8천 |
|---|
| 2026.03.31 | ₩21,564 | ₩22,771 | ₩21,564 | ₩22,664 | +5.10% | 7.9천 |
|---|
| 2026.03.30 | ₩21,739 | ₩22,007 | ₩21,249 | ₩21,377 | -1.67% | 6.6천 |
|---|
| 2026.03.27 | ₩22,289 | ₩22,289 | ₩21,725 | ₩21,725 | -2.53% | 7.7천 |
|---|
| 2026.03.26 | ₩22,369 | ₩22,771 | ₩22,235 | ₩22,235 | -0.60% | 2.4천 |
|---|
| 2026.03.25 | ₩21,725 | ₩22,879 | ₩21,725 | ₩22,592 | +3.99% | 4천 |
|---|
| 2026.03.24 | ₩21,374 | ₩21,699 | ₩21,363 | ₩21,658 | +1.33% | 4.4천 |
|---|
| 2026.03.23 | ₩21,752 | ₩22,047 | ₩21,377 | ₩21,377 | -1.73% | 1.7만 |
|---|
| 2026.03.20 | ₩22,181 | ₩22,262 | ₩21,457 | ₩21,725 | -2.06% | 1.4만 |
|---|
| 2026.03.19 | ₩21,933 | ₩22,207 | ₩21,846 | ₩22,087 | +0.70% | 6.7천 |
|---|
| 2026.03.18 | ₩22,228 | ₩22,268 | ₩21,900 | ₩21,900 | -1.48% | 6.7천 |
|---|
| 2026.03.17 | ₩22,718 | ₩22,718 | ₩22,491 | ₩22,491 | -1.00% | 9.5천 |
|---|
| 2026.03.16 | ₩22,289 | ₩23,080 | ₩22,289 | ₩22,651 | +1.62% | 8.7천 |
|---|
| 2026.03.13 | ₩23,040 | ₩23,187 | ₩22,114 | ₩22,299 | -3.21% | 1.3만 |
|---|
| 2026.03.12 | ₩22,946 | ₩23,065 | ₩22,543 | ₩22,838 | -0.47% | 8.1천 |
|---|
| 2026.03.11 | ₩23,871 | ₩23,871 | ₩23,281 | ₩23,375 | -2.08% | 2만 |
|---|
| 2026.03.10 | ₩23,744 | ₩24,185 | ₩23,744 | ₩23,909 | +0.69% | 1.7만 |
|---|
| 2026.03.09 | ₩22,342 | ₩23,791 | ₩22,315 | ₩23,677 | +5.97% | 1.8만 |
|---|
| 2026.03.06 | ₩22,114 | ₩22,114 | ₩21,808 | ₩21,819 | -1.33% | 7.5천 |
|---|
| 2026.03.05 | ₩23,026 | ₩23,026 | ₩21,913 | ₩22,090 | -4.07% | 2만 |
|---|
| 2026.03.04 | ₩22,959 | ₩23,469 | ₩22,959 | ₩23,294 | +1.46% | 8.1천 |
|---|
| 2026.03.03 | ₩23,254 | ₩23,254 | ₩22,342 | ₩22,865 | -1.67% | 6.8천 |
|---|
| 2026.03.02 | ₩22,181 | ₩23,227 | ₩22,181 | ₩23,026 | +3.81% | 1.3만 |
|---|
| 2026.02.27 | ₩22,838 | ₩23,080 | ₩22,423 | ₩22,888 | +0.22% | 1.7만 |
|---|
| 2026.02.26 | ₩23,227 | ₩23,415 | ₩22,657 | ₩23,348 | +0.52% | 1.7만 |
|---|
| 2026.02.25 | ₩23,469 | ₩23,952 | ₩23,469 | ₩23,777 | +1.31% | 1.1만 |
|---|
| 2026.02.24 | ₩23,147 | ₩23,469 | ₩23,133 | ₩23,442 | +1.27% | 8.9천 |
|---|
| 2026.02.23 | ₩22,932 | ₩23,147 | ₩22,530 | ₩22,836 | -0.42% | 1.9만 |
|---|
| 2026.02.20 | ₩23,201 | ₩23,375 | ₩22,932 | ₩22,986 | -0.92% | 1.4만 |
|---|
| 2026.02.19 | ₩23,066 | ₩23,375 | ₩22,758 | ₩23,207 | +0.61% | 1.4만 |
|---|
| 2026.02.18 | ₩22,677 | ₩23,710 | ₩22,677 | ₩23,190 | +2.26% | 1.4만 |
|---|
| 2026.02.17 | ₩22,530 | ₩22,834 | ₩22,247 | ₩22,671 | +0.63% | 1.3만 |
|---|
| 2026.02.13 | ₩21,685 | ₩21,876 | ₩21,291 | ₩21,363 | -1.48% | 8.4천 |
|---|
| 2026.02.12 | ₩22,356 | ₩22,356 | ₩21,489 | ₩21,602 | -3.37% | 8.8천 |
|---|
| 2026.02.11 | ₩22,517 | ₩22,517 | ₩21,980 | ₩22,356 | -0.71% | 5.5천 |
|---|
| 2026.02.10 | ₩22,369 | ₩22,503 | ₩22,315 | ₩22,315 | -0.24% | 6.1천 |
|---|
| 2026.02.09 | ₩22,128 | ₩22,624 | ₩21,859 | ₩22,450 | +1.45% | 1.2만 |
|---|
| 2026.02.06 | ₩21,418 | ₩22,302 | ₩21,417 | ₩22,141 | +3.37% | 1.1만 |
|---|
| 2026.02.05 | ₩21,457 | ₩21,685 | ₩20,968 | ₩20,968 | -2.28% | 2.9만 |
|---|
| 2026.02.04 | ₩22,154 | ₩22,154 | ₩21,652 | ₩21,779 | -1.69% | 1.6만 |
|---|
| 2026.02.03 | ₩22,986 | ₩23,133 | ₩22,250 | ₩22,624 | -1.58% | 1.2만 |
|---|
| 2026.02.02 | ₩22,798 | ₩23,066 | ₩22,664 | ₩23,026 | +1.00% | 2.6만 |
|---|
| 2026.01.30 | ₩23,214 | ₩23,214 | ₩22,382 | ₩22,382 | -3.58% | 1.6만 |
|---|
| 2026.01.29 | ₩23,013 | ₩23,107 | ₩22,798 | ₩22,951 | -0.27% | 1.1만 |
|---|
| 2026.01.28 | ₩23,469 | ₩23,469 | ₩22,838 | ₩22,855 | -2.62% | 1.9만 |
|---|
| 2026.01.27 | ₩23,603 | ₩23,603 | ₩23,201 | ₩23,415 | -0.80% | 2.7만 |
|---|
| 2026.01.26 | ₩23,858 | ₩23,858 | ₩23,227 | ₩23,348 | -2.14% | 1.2만 |
|---|
| 2026.01.23 | ₩23,817 | ₩24,086 | ₩23,603 | ₩24,045 | +0.96% | 1.7만 |
|---|
| 2026.01.22 | ₩23,388 | ₩24,367 | ₩23,388 | ₩24,193 | +3.44% | 3만 |
|---|
| 2026.01.21 | ₩23,241 | ₩23,563 | ₩23,147 | ₩23,442 | +0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩23,174 | ₩23,670 | ₩22,856 | ₩23,428 | +1.10% | 2.6만 |
|---|
| 2026.01.16 | ₩23,469 | ₩23,469 | ₩23,053 | ₩23,180 | -1.23% | 1.8만 |
|---|
| 2026.01.15 | ₩23,268 | ₩23,469 | ₩23,127 | ₩23,127 | -0.61% | 2.5만 |
|---|
| 2026.01.14 | ₩23,308 | ₩23,461 | ₩23,013 | ₩23,431 | +0.53% | 1.9만 |
|---|
| 2026.01.13 | ₩23,013 | ₩23,107 | ₩22,731 | ₩22,977 | -0.16% | 1.4만 |
|---|
| 2026.01.12 | ₩22,919 | ₩23,080 | ₩22,765 | ₩23,080 | +0.70% | 2만 |
|---|
| 2026.01.09 | ₩23,952 | ₩23,952 | ₩23,066 | ₩23,133 | -3.42% | 3.9만 |
|---|
| 2026.01.08 | ₩24,220 | ₩24,387 | ₩23,469 | ₩23,804 | -1.72% | 6.2만 |
|---|
| 2026.01.07 | ₩23,147 | ₩24,112 | ₩23,053 | ₩24,112 | +4.17% | 3.5만 |
|---|
| 2026.01.06 | ₩23,361 | ₩23,455 | ₩22,769 | ₩22,919 | -1.89% | 2만 |
|---|
| 2026.01.05 | ₩23,201 | ₩23,335 | ₩22,557 | ₩22,691 | -2.20% | 5만 |
|---|
| 2026.01.02 | ₩23,589 | ₩23,589 | ₩22,651 | ₩23,066 | -2.22% | 3.9만 |
|---|
| 2025.12.31 | ₩22,932 | ₩23,348 | ₩22,841 | ₩23,026 | +0.41% | 1.6만 |
|---|
| 2025.12.30 | ₩23,348 | ₩23,388 | ₩22,879 | ₩22,932 | -1.78% | 1.2만 |
|---|
| 2025.12.29 | ₩23,375 | ₩23,388 | ₩23,227 | ₩23,321 | -0.23% | 1.4만 |
|---|
| 2025.12.26 | ₩23,817 | ₩23,817 | ₩23,335 | ₩23,348 | -1.97% | 1.9만 |
|---|
| 2025.12.24 | ₩24,139 | ₩24,139 | ₩23,643 | ₩23,791 | -1.44% | 7천 |
|---|
| 2025.12.23 | ₩23,469 | ₩24,019 | ₩23,469 | ₩23,777 | +1.31% | 2.3만 |
|---|
| 2025.12.22 | ₩23,563 | ₩23,750 | ₩23,247 | ₩23,402 | -0.68% | 2만 |
|---|
| 2025.12.19 | ₩24,796 | ₩25,145 | ₩24,756 | ₩24,957 | +0.65% | 1.4만 |
|---|
| 2025.12.18 | ₩25,011 | ₩25,085 | ₩24,475 | ₩24,475 | -2.14% | 1.7만 |
|---|
| 2025.12.17 | ₩26,432 | ₩26,432 | ₩24,676 | ₩24,713 | -6.50% | 2.6만 |
|---|
| 2025.12.16 | ₩25,977 | ₩26,607 | ₩25,977 | ₩26,231 | +0.98% | 1.1만 |
|---|
| 2025.12.15 | ₩26,580 | ₩26,580 | ₩25,521 | ₩25,749 | -3.13% | 1.2만 |
|---|
| 2025.12.12 | ₩26,285 | ₩26,703 | ₩26,285 | ₩26,567 | +1.07% | 1.2만 |
|---|
| 2025.12.11 | ₩26,137 | ₩26,687 | ₩26,137 | ₩26,386 | +0.95% | 6.6천 |
|---|
| 2025.12.10 | ₩26,124 | ₩26,284 | ₩25,909 | ₩26,284 | +0.61% | 3.6천 |
|---|
| 2025.12.09 | ₩26,258 | ₩26,285 | ₩25,816 | ₩25,950 | -1.17% | 8.3천 |
|---|
| 2025.12.08 | ₩26,097 | ₩26,258 | ₩25,789 | ₩26,151 | +0.21% | 7.5천 |
|---|
| 2025.12.05 | ₩25,226 | ₩25,762 | ₩25,145 | ₩25,708 | +1.91% | 1.2만 |
|---|
| 2025.12.04 | ₩24,998 | ₩25,574 | ₩24,716 | ₩25,408 | +1.64% | 1.5만 |
|---|
| 2025.12.03 | ₩24,488 | ₩24,703 | ₩24,367 | ₩24,582 | +0.38% | 9.6천 |
|---|
| 2025.12.02 | ₩25,148 | ₩25,148 | ₩24,153 | ₩24,158 | -3.94% | 5.8천 |
|---|
| 2025.12.01 | ₩25,614 | ₩25,614 | ₩24,862 | ₩24,871 | -2.90% | 5.5천 |
|---|
| 2025.11.28 | ₩25,588 | ₩25,936 | ₩25,483 | ₩25,810 | +0.87% | 3.3천 |
|---|
| 2025.11.26 | ₩24,649 | ₩24,776 | ₩24,318 | ₩24,740 | +0.37% | 3.2천 |
|---|
| 2025.11.25 | ₩23,724 | ₩24,253 | ₩23,683 | ₩24,213 | +2.06% | 4.8천 |
|---|
| 2025.11.24 | ₩22,973 | ₩23,958 | ₩22,973 | ₩23,958 | +4.29% | 1.4만 |
|---|
| 2025.11.21 | ₩22,919 | ₩23,328 | ₩22,610 | ₩23,191 | +1.19% | 2.4만 |
|---|
| 2025.11.20 | ₩24,153 | ₩24,559 | ₩23,133 | ₩23,139 | -4.20% | 6.6천 |
|---|
| 2025.11.19 | ₩24,622 | ₩24,622 | ₩23,656 | ₩23,779 | -3.43% | 1.1만 |
|---|
| 2025.11.18 | ₩23,925 | ₩24,365 | ₩23,549 | ₩24,221 | +1.24% | 1.3만 |
|---|
| 2025.11.17 | ₩23,630 | ₩24,703 | ₩23,505 | ₩24,276 | +2.74% | 2.1만 |
|---|
| 2025.11.14 | ₩23,107 | ₩24,106 | ₩23,107 | ₩23,626 | +2.25% | 1.1만 |
|---|
| 2025.11.13 | ₩25,574 | ₩25,574 | ₩23,844 | ₩23,844 | -6.76% | 5.6천 |
|---|
| 2025.11.12 | ₩24,971 | ₩25,267 | ₩24,635 | ₩25,267 | +1.19% | 8.4천 |
|---|
| 2025.11.11 | ₩24,515 | ₩25,145 | ₩24,374 | ₩25,011 | +2.02% | 9.9천 |
|---|
| 2025.11.10 | ₩24,072 | ₩24,904 | ₩24,072 | ₩24,436 | +1.51% | 1.1만 |
|---|
| 2025.11.07 | ₩23,965 | ₩23,965 | ₩23,120 | ₩23,321 | -2.69% | 1.4만 |
|---|
| 2025.11.06 | ₩24,139 | ₩24,139 | ₩23,563 | ₩24,005 | -0.56% | 1.6만 |
|---|
| 2025.11.05 | ₩24,944 | ₩25,407 | ₩24,072 | ₩24,086 | -3.44% | 1.6만 |
|---|
| 2025.11.04 | ₩24,971 | ₩25,557 | ₩24,971 | ₩25,376 | +1.62% | 1만 |
|---|
| 2025.11.03 | ₩26,821 | ₩26,821 | ₩25,360 | ₩25,400 | -5.30% | 5.1만 |
|---|
| 2025.10.31 | ₩26,339 | ₩26,821 | ₩26,172 | ₩26,732 | +1.49% | 1.2만 |
|---|
| 2025.10.30 | ₩27,049 | ₩27,103 | ₩26,473 | ₩26,473 | -2.13% | 1.2만 |
|---|
| 2025.10.29 | ₩27,371 | ₩27,645 | ₩26,848 | ₩26,938 | -1.58% | 1.6만 |
|---|
| 2025.10.28 | ₩27,107 | ₩27,277 | ₩26,634 | ₩27,163 | +0.21% | 9.7천 |
|---|
| 2025.10.27 | ₩27,023 | ₩27,586 | ₩26,647 | ₩27,057 | +0.13% | 3.3만 |
|---|
| 2025.10.24 | ₩26,902 | ₩27,277 | ₩26,553 | ₩26,627 | -1.02% | 1.4만 |
|---|
| 2025.10.23 | ₩25,722 | ₩26,178 | ₩25,708 | ₩26,053 | +1.29% | 1.6만 |
|---|
| 2025.10.22 | ₩26,795 | ₩27,197 | ₩25,404 | ₩25,853 | -3.51% | 1.8만 |
|---|
| 2025.10.21 | ₩28,592 | ₩28,592 | ₩26,821 | ₩26,836 | -6.14% | 2.1만 |
|---|
| 2025.10.20 | ₩28,122 | ₩28,981 | ₩27,874 | ₩28,955 | +2.96% | 2만 |
|---|
| 2025.10.17 | ₩26,285 | ₩27,327 | ₩25,722 | ₩27,322 | +3.94% | 1.4만 |
|---|
| 2025.10.16 | ₩27,787 | ₩27,800 | ₩26,422 | ₩26,652 | -4.08% | 2만 |
|---|
| 2025.10.15 | ₩27,639 | ₩27,841 | ₩27,116 | ₩27,562 | -0.28% | 1.7만 |
|---|
| 2025.10.14 | ₩26,097 | ₩27,302 | ₩26,091 | ₩26,990 | +3.42% | 1.3만 |
|---|
| 2025.10.13 | ₩26,875 | ₩26,875 | ₩26,003 | ₩26,272 | -2.25% | 2.6만 |
|---|
| 2025.10.10 | ₩27,680 | ₩27,680 | ₩25,601 | ₩25,944 | -6.27% | 5.2만 |
|---|