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 | ₩28,343 | ₩29,340 | ₩28,303 | ₩29,126 | +2.76% | 1.8만 |
| 2026.10.08 | ₩28,196 | ₩28,330 | ₩27,601 | ₩28,089 | -0.38% | 3.5만 |
| 2026.10.07 | ₩28,102 | ₩28,745 | ₩28,102 | ₩28,317 | +0.76% | 1.3만 |
| 2026.10.06 | ₩28,778 | ₩28,892 | ₩28,009 | ₩28,424 | -1.23% | 2.8만 |
| 2026.10.05 | ₩29,334 | ₩29,853 | ₩28,765 | ₩28,919 | -1.41% | 3.1만 |
| 2026.10.02 | ₩29,481 | ₩29,668 | ₩29,119 | ₩29,240 | -0.82% | 2.1만 |
| 2026.10.01 | ₩30,110 | ₩30,150 | ₩29,441 | ₩29,520 | -1.96% | 3.5만 |
| 2026.09.30 | ₩30,525 | ₩30,806 | ₩30,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,110 |
| -1.36% |
| 2.3만 |
| 2026.09.29 | ₩30,725 | ₩30,803 | ₩30,444 | ₩30,645 | -0.26% | 8.8만 |
|---|
| 2026.09.28 | ₩30,913 | ₩31,327 | ₩30,458 | ₩30,966 | +0.17% | 3.5만 |
|---|
| 2026.09.25 | ₩31,448 | ₩31,448 | ₩30,980 | ₩31,046 | -1.28% | 2.3만 |
|---|
| 2026.09.24 | ₩31,930 | ₩31,930 | ₩31,033 | ₩31,208 | -2.26% | 4.3만 |
|---|
| 2026.09.23 | ₩33,817 | ₩33,817 | ₩32,023 | ₩32,184 | -4.83% | 4.1만 |
|---|
| 2026.09.22 | ₩33,723 | ₩33,723 | ₩33,214 | ₩33,522 | -0.60% | 1.3만 |
|---|
| 2026.09.21 | ₩33,054 | ₩33,522 | ₩33,054 | ₩33,268 | +0.65% | 2.6만 |
|---|
| 2026.09.18 | ₩34,165 | ₩34,231 | ₩33,014 | ₩33,281 | -2.59% | 2.3만 |
|---|
| 2026.09.17 | ₩32,679 | ₩33,964 | ₩32,679 | ₩33,656 | +2.99% | 1.6만 |
|---|
| 2026.09.16 | ₩33,000 | ₩33,000 | ₩32,304 | ₩32,545 | -1.38% | 2.5만 |
|---|
| 2026.09.15 | ₩33,776 | ₩33,886 | ₩32,304 | ₩32,786 | -2.93% | 5.8만 |
|---|
| 2026.09.14 | ₩33,268 | ₩34,112 | ₩33,110 | ₩33,616 | +1.05% | 3.6만 |
|---|
| 2026.09.11 | ₩33,469 | ₩33,542 | ₩33,094 | ₩33,145 | -0.97% | 2.4만 |
|---|
| 2026.09.10 | ₩33,696 | ₩33,696 | ₩32,692 | ₩33,054 | -1.91% | 7만 |
|---|
| 2026.09.09 | ₩33,428 | ₩33,991 | ₩33,201 | ₩33,736 | +0.92% | 5.2만 |
|---|
| 2026.09.08 | ₩33,295 | ₩33,602 | ₩32,947 | ₩33,402 | +0.32% | 4.4만 |
|---|
| 2026.09.04 | ₩33,201 | ₩33,308 | ₩32,719 | ₩33,268 | +0.20% | 2.1만 |
|---|
| 2026.09.03 | ₩33,281 | ₩33,281 | ₩32,826 | ₩32,907 | -1.13% | 1만 |
|---|
| 2026.09.02 | ₩32,786 | ₩33,649 | ₩32,585 | ₩33,214 | +1.31% | 1.3만 |
|---|
| 2026.09.01 | ₩32,786 | ₩33,308 | ₩32,786 | ₩32,853 | +0.20% | 2.9만 |
|---|
| 2026.08.31 | ₩33,710 | ₩33,710 | ₩32,880 | ₩32,947 | -2.26% | 9.5만 |
|---|
| 2026.08.28 | ₩34,499 | ₩34,539 | ₩33,656 | ₩33,784 | -2.07% | 2.7만 |
|---|
| 2026.08.27 | ₩35,222 | ₩35,222 | ₩34,633 | ₩34,633 | -1.67% | 5.4만 |
|---|
| 2026.08.26 | ₩35,543 | ₩36,156 | ₩35,182 | ₩35,235 | -0.87% | 2.3만 |
|---|
| 2026.08.25 | ₩34,941 | ₩35,864 | ₩34,941 | ₩35,864 | +2.64% | 5.7만 |
|---|
| 2026.08.24 | ₩34,165 | ₩34,860 | ₩33,495 | ₩34,660 | +1.45% | 2.6만 |
|---|
| 2026.08.21 | ₩34,338 | ₩34,941 | ₩34,338 | ₩34,606 | +0.78% | 13.7만 |
|---|
| 2026.08.20 | ₩34,753 | ₩35,021 | ₩34,425 | ₩34,727 | -0.08% | 1.9만 |
|---|
| 2026.08.19 | ₩34,446 | ₩35,315 | ₩34,446 | ₩35,115 | +1.94% | 2.5만 |
|---|
| 2026.08.18 | ₩34,352 | ₩35,061 | ₩33,910 | ₩35,061 | +2.06% | 19.7만 |
|---|
| 2026.08.17 | ₩34,071 | ₩34,633 | ₩33,469 | ₩34,566 | +1.45% | 2.7만 |
|---|
| 2026.08.14 | ₩33,937 | ₩33,937 | ₩33,281 | ₩33,822 | -0.34% | 1.9만 |
|---|
| 2026.08.13 | ₩33,977 | ₩34,345 | ₩33,784 | ₩33,784 | -0.57% | 1.4만 |
|---|
| 2026.08.12 | ₩33,937 | ₩34,124 | ₩33,495 | ₩34,031 | +0.28% | 2.4만 |
|---|
| 2026.08.11 | ₩33,402 | ₩33,616 | ₩32,987 | ₩33,335 | -0.20% | 2.6만 |
|---|
| 2026.08.10 | ₩33,589 | ₩33,589 | ₩32,933 | ₩33,067 | -1.55% | 2.2만 |
|---|
| 2026.08.07 | ₩33,883 | ₩34,425 | ₩33,589 | ₩34,004 | +0.36% | 3.7만 |
|---|
| 2026.08.06 | ₩33,522 | ₩33,576 | ₩33,121 | ₩33,576 | +0.16% | 2.8만 |
|---|
| 2026.08.05 | ₩32,411 | ₩33,000 | ₩32,184 | ₩33,000 | +1.82% | 1.8만 |
|---|
| 2026.08.04 | ₩31,742 | ₩32,195 | ₩31,381 | ₩31,943 | +0.63% | 1.9만 |
|---|
| 2026.08.03 | ₩31,582 | ₩31,702 | ₩30,953 | ₩31,408 | -0.55% | 2.4만 |
|---|
| 2026.07.31 | ₩32,438 | ₩32,438 | ₩30,906 | ₩31,448 | -3.05% | 2만 |
|---|
| 2026.07.30 | ₩30,846 | ₩31,809 | ₩30,846 | ₩31,809 | +3.12% | 2.4만 |
|---|
| 2026.07.29 | ₩31,341 | ₩31,542 | ₩30,873 | ₩31,087 | -0.81% | 1.6만 |
|---|
| 2026.07.28 | ₩31,903 | ₩31,903 | ₩30,899 | ₩30,966 | -2.94% | 2.6만 |
|---|
| 2026.07.27 | ₩31,849 | ₩32,244 | ₩31,515 | ₩31,702 | -0.46% | 1.5만 |
|---|
| 2026.07.24 | ₩32,171 | ₩32,171 | ₩31,315 | ₩31,501 | -2.08% | 5.2만 |
|---|
| 2026.07.23 | ₩32,626 | ₩32,626 | ₩31,792 | ₩32,171 | -1.39% | 2.2만 |
|---|
| 2026.07.22 | ₩32,866 | ₩32,866 | ₩32,117 | ₩32,345 | -1.59% | 3.7만 |
|---|
| 2026.07.21 | ₩32,532 | ₩32,773 | ₩31,816 | ₩32,773 | +0.74% | 3.9만 |
|---|
| 2026.07.20 | ₩32,626 | ₩32,853 | ₩31,823 | ₩32,278 | -1.07% | 16.4만 |
|---|
| 2026.07.17 | ₩32,371 | ₩33,094 | ₩32,003 | ₩32,291 | -0.25% | 7.3만 |
|---|
| 2026.07.16 | ₩33,843 | ₩34,017 | ₩32,251 | ₩32,478 | -4.03% | 18.1만 |
|---|
| 2026.07.15 | ₩31,890 | ₩31,943 | ₩31,194 | ₩31,505 | -1.20% | 3.6만 |
|---|
| 2026.07.14 | ₩30,685 | ₩32,050 | ₩30,685 | ₩31,754 | +3.48% | 2.7만 |
|---|
| 2026.07.13 | ₩31,970 | ₩31,970 | ₩30,605 | ₩31,087 | -2.76% | 3.2만 |
|---|
| 2026.07.10 | ₩32,385 | ₩32,385 | ₩30,926 | ₩31,729 | -2.02% | 2.8만 |
|---|
| 2026.07.09 | ₩31,501 | ₩32,371 | ₩31,261 | ₩32,278 | +2.46% | 5만 |
|---|
| 2026.07.08 | ₩30,699 | ₩31,635 | ₩30,444 | ₩31,261 | +1.83% | 1.8만 |
|---|
| 2026.07.07 | ₩30,591 | ₩31,096 | ₩29,668 | ₩30,859 | +0.87% | 2.3만 |
|---|
| 2026.07.06 | ₩31,876 | ₩31,876 | ₩28,618 | ₩30,605 | -3.99% | 13.1만 |
|---|
| 2026.07.02 | ₩30,377 | ₩31,087 | ₩30,050 | ₩31,087 | +2.33% | 2.8만 |
|---|
| 2026.07.01 | ₩32,023 | ₩32,023 | ₩30,431 | ₩30,431 | -4.97% | 4.6만 |
|---|
| 2026.06.30 | ₩33,027 | ₩33,710 | ₩32,117 | ₩32,184 | -2.55% | 4.8만 |
|---|
| 2026.06.29 | ₩32,090 | ₩33,054 | ₩31,829 | ₩33,027 | +2.92% | 12.8만 |
|---|
| 2026.06.26 | ₩30,163 | ₩31,849 | ₩29,802 | ₩31,716 | +5.15% | 4.7만 |
|---|
| 2026.06.25 | ₩29,508 | ₩30,779 | ₩29,508 | ₩30,337 | +2.81% | 5.7만 |
|---|
| 2026.06.24 | ₩28,972 | ₩29,976 | ₩28,932 | ₩29,069 | +0.33% | 5.5만 |
|---|
| 2026.06.23 | ₩28,116 | ₩28,959 | ₩28,102 | ₩28,731 | +2.19% | 2.2만 |
|---|
| 2026.06.22 | ₩28,143 | ₩29,066 | ₩27,995 | ₩28,571 | +1.52% | 4.5만 |
|---|
| 2026.06.18 | ₩26,965 | ₩26,965 | ₩26,001 | ₩26,885 | -0.30% | 1.6만 |
|---|
| 2026.06.17 | ₩26,363 | ₩26,990 | ₩26,202 | ₩26,534 | +0.65% | 6.3천 |
|---|
| 2026.06.16 | ₩25,747 | ₩26,262 | ₩25,573 | ₩26,197 | +1.75% | 9.8천 |
|---|
| 2026.06.15 | ₩27,313 | ₩27,313 | ₩25,814 | ₩25,814 | -5.49% | 2.3만 |
|---|
| 2026.06.12 | ₩26,563 | ₩27,139 | ₩26,162 | ₩26,978 | +1.56% | 1.4만 |
|---|
| 2026.06.11 | ₩25,426 | ₩26,470 | ₩25,292 | ₩26,430 | +3.95% | 2.4만 |
|---|
| 2026.06.10 | ₩26,042 | ₩26,563 | ₩25,613 | ₩25,751 | -1.12% | 2.3만 |
|---|
| 2026.06.09 | ₩25,747 | ₩26,361 | ₩25,298 | ₩26,108 | +1.40% | 2만 |
|---|
| 2026.06.08 | ₩26,162 | ₩26,443 | ₩25,680 | ₩25,694 | -1.79% | 3.1만 |
|---|
| 2026.06.05 | ₩27,380 | ₩27,520 | ₩26,001 | ₩26,359 | -3.73% | 3.9만 |
|---|
| 2026.06.04 | ₩27,714 | ₩28,370 | ₩27,688 | ₩27,887 | +0.62% | 2만 |
|---|
| 2026.06.03 | ₩27,969 | ₩27,969 | ₩26,925 | ₩27,607 | -1.29% | 5.1만 |
|---|
| 2026.06.02 | ₩29,347 | ₩29,347 | ₩28,149 | ₩28,337 | -3.44% | 3.3만 |
|---|
| 2026.06.01 | ₩29,334 | ₩29,668 | ₩28,464 | ₩29,360 | +0.09% | 8.2만 |
|---|
| 2026.05.29 | ₩28,798 | ₩29,186 | ₩28,357 | ₩29,066 | +0.93% | 3.5만 |
|---|
| 2026.05.28 | ₩28,022 | ₩28,718 | ₩27,955 | ₩28,718 | +2.48% | 3.4만 |
|---|
| 2026.05.27 | ₩27,835 | ₩28,383 | ₩27,694 | ₩27,969 | +0.48% | 2.1만 |
|---|
| 2026.05.26 | ₩28,330 | ₩28,330 | ₩27,661 | ₩28,250 | -0.28% | 4.4만 |
|---|
| 2026.05.22 | ₩27,768 | ₩28,317 | ₩27,500 | ₩28,276 | +1.83% | 3.9만 |
|---|
| 2026.05.21 | ₩26,764 | ₩27,433 | ₩26,162 | ₩27,368 | +2.26% | 1.8만 |
|---|
| 2026.05.20 | ₩25,520 | ₩26,911 | ₩25,520 | ₩26,592 | +4.20% | 2.8만 |
|---|
| 2026.05.19 | ₩26,242 | ₩26,483 | ₩25,319 | ₩25,781 | -1.76% | 3.4만 |
|---|
| 2026.05.18 | ₩27,326 | ₩27,326 | ₩25,787 | ₩26,122 | -4.41% | 2.1만 |
|---|
| 2026.05.15 | ₩27,018 | ₩27,018 | ₩26,471 | ₩26,724 | -1.09% | 2.4만 |
|---|
| 2026.05.14 | ₩27,554 | ₩27,594 | ₩26,871 | ₩27,258 | -1.07% | 1.2만 |
|---|
| 2026.05.13 | ₩26,764 | ₩27,567 | ₩26,456 | ₩27,540 | +2.90% | 3.8만 |
|---|
| 2026.05.12 | ₩26,497 | ₩26,671 | ₩26,095 | ₩26,671 | +0.66% | 9.1만 |
|---|
| 2026.05.11 | ₩26,778 | ₩27,012 | ₩26,563 | ₩26,563 | -0.80% | 3.5만 |
|---|
| 2026.05.08 | ₩27,273 | ₩27,273 | ₩26,764 | ₩27,005 | -0.98% | 2.9만 |
|---|
| 2026.05.07 | ₩27,835 | ₩27,835 | ₩26,898 | ₩27,179 | -2.36% | 8.1만 |
|---|
| 2026.05.06 | ₩27,447 | ₩27,701 | ₩26,965 | ₩27,701 | +0.93% | 3.1만 |
|---|
| 2026.05.05 | ₩27,099 | ₩27,554 | ₩26,899 | ₩27,207 | +0.40% | 3.1만 |
|---|
| 2026.05.04 | ₩27,099 | ₩27,099 | ₩26,716 | ₩27,099 | 0.00% | 2.9만 |
|---|
| 2026.05.01 | ₩27,219 | ₩27,219 | ₩26,550 | ₩26,938 | -1.03% | 3.2만 |
|---|
| 2026.04.30 | ₩26,216 | ₩27,018 | ₩25,807 | ₩27,018 | +3.06% | 2.3만 |
|---|
| 2026.04.29 | ₩26,055 | ₩26,162 | ₩25,560 | ₩25,787 | -1.03% | 3만 |
|---|
| 2026.04.28 | ₩26,229 | ₩26,574 | ₩25,881 | ₩26,189 | -0.15% | 4.1만 |
|---|
| 2026.04.27 | ₩27,112 | ₩27,407 | ₩26,162 | ₩26,269 | -3.11% | 6.4만 |
|---|
| 2026.04.24 | ₩27,206 | ₩27,313 | ₩26,490 | ₩26,751 | -1.67% | 9.7만 |
|---|
| 2026.04.23 | ₩26,657 | ₩27,206 | ₩26,550 | ₩26,911 | +0.95% | 7.7만 |
|---|
| 2026.04.22 | ₩27,259 | ₩27,259 | ₩26,510 | ₩26,644 | -2.26% | 13.2만 |
|---|
| 2026.04.21 | ₩28,169 | ₩28,169 | ₩26,774 | ₩26,911 | -4.47% | 21.5만 |
|---|
| 2026.04.20 | ₩30,043 | ₩30,096 | ₩27,293 | ₩27,728 | -7.71% | 40.5만 |
|---|
| 2026.04.17 | ₩24,958 | ₩25,158 | ₩24,925 | ₩25,098 | +0.56% | 8.7천 |
|---|
| 2026.04.16 | ₩24,570 | ₩25,011 | ₩23,927 | ₩24,904 | +1.36% | 5.1만 |
|---|
| 2026.04.15 | ₩24,315 | ₩24,438 | ₩24,088 | ₩24,438 | +0.51% | 1.2만 |
|---|
| 2026.04.14 | ₩24,342 | ₩24,717 | ₩24,155 | ₩24,258 | -0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩23,700 | ₩24,069 | ₩23,573 | ₩24,020 | +1.35% | 8.6천 |
|---|
| 2026.04.10 | ₩23,820 | ₩23,820 | ₩23,526 | ₩23,633 | -0.79% | 5.4천 |
|---|
| 2026.04.09 | ₩23,325 | ₩23,817 | ₩23,325 | ₩23,690 | +1.57% | 1.2만 |
|---|
| 2026.04.08 | ₩23,673 | ₩23,673 | ₩23,245 | ₩23,385 | -1.22% | 5.1천 |
|---|
| 2026.04.07 | ₩23,633 | ₩23,633 | ₩22,837 | ₩23,164 | -1.98% | 6.3천 |
|---|
| 2026.04.06 | ₩23,004 | ₩23,686 | ₩23,004 | ₩23,471 | +2.03% | 5.3천 |
|---|
| 2026.04.02 | ₩22,562 | ₩23,222 | ₩22,562 | ₩23,057 | +2.19% | 6.3천 |
|---|
| 2026.04.01 | ₩23,352 | ₩23,686 | ₩23,184 | ₩23,270 | -0.35% | 8천 |
|---|
| 2026.03.31 | ₩21,518 | ₩22,723 | ₩21,518 | ₩22,616 | +5.10% | 7.9천 |
|---|
| 2026.03.30 | ₩21,692 | ₩21,960 | ₩21,204 | ₩21,331 | -1.67% | 6.6천 |
|---|
| 2026.03.27 | ₩22,241 | ₩22,241 | ₩21,679 | ₩21,679 | -2.53% | 7.7천 |
|---|
| 2026.03.26 | ₩22,321 | ₩22,723 | ₩22,188 | ₩22,188 | -0.60% | 2.4천 |
|---|
| 2026.03.25 | ₩21,679 | ₩22,830 | ₩21,679 | ₩22,543 | +3.99% | 4천 |
|---|
| 2026.03.24 | ₩21,328 | ₩21,652 | ₩21,318 | ₩21,612 | +1.33% | 4.4천 |
|---|
| 2026.03.23 | ₩21,706 | ₩22,000 | ₩21,331 | ₩21,331 | -1.73% | 1.7만 |
|---|
| 2026.03.20 | ₩22,134 | ₩22,214 | ₩21,411 | ₩21,679 | -2.06% | 1.4만 |
|---|
| 2026.03.19 | ₩21,886 | ₩22,159 | ₩21,799 | ₩22,040 | +0.70% | 6.7천 |
|---|
| 2026.03.18 | ₩22,181 | ₩22,221 | ₩21,853 | ₩21,853 | -1.48% | 6.7천 |
|---|
| 2026.03.17 | ₩22,669 | ₩22,669 | ₩22,443 | ₩22,443 | -1.00% | 9.5천 |
|---|
| 2026.03.16 | ₩22,241 | ₩23,031 | ₩22,241 | ₩22,602 | +1.62% | 8.7천 |
|---|
| 2026.03.13 | ₩22,990 | ₩23,138 | ₩22,067 | ₩22,252 | -3.21% | 1.3만 |
|---|
| 2026.03.12 | ₩22,897 | ₩23,016 | ₩22,495 | ₩22,790 | -0.47% | 8.1천 |
|---|
| 2026.03.11 | ₩23,820 | ₩23,820 | ₩23,231 | ₩23,325 | -2.08% | 2만 |
|---|
| 2026.03.10 | ₩23,693 | ₩24,133 | ₩23,693 | ₩23,858 | +0.69% | 1.7만 |
|---|
| 2026.03.09 | ₩22,295 | ₩23,740 | ₩22,268 | ₩23,626 | +5.97% | 1.8만 |
|---|
| 2026.03.06 | ₩22,067 | ₩22,067 | ₩21,762 | ₩21,773 | -1.33% | 7.5천 |
|---|
| 2026.03.05 | ₩22,977 | ₩22,977 | ₩21,866 | ₩22,043 | -4.07% | 2만 |
|---|
| 2026.03.04 | ₩22,910 | ₩23,419 | ₩22,910 | ₩23,245 | +1.46% | 8.1천 |
|---|
| 2026.03.03 | ₩23,205 | ₩23,205 | ₩22,295 | ₩22,816 | -1.67% | 6.8천 |
|---|
| 2026.03.02 | ₩22,134 | ₩23,178 | ₩22,134 | ₩22,977 | +3.81% | 1.3만 |
|---|
| 2026.02.27 | ₩22,790 | ₩23,031 | ₩22,375 | ₩22,839 | +0.22% | 1.7만 |
|---|
| 2026.02.26 | ₩23,178 | ₩23,365 | ₩22,609 | ₩23,298 | +0.52% | 1.7만 |
|---|
| 2026.02.25 | ₩23,419 | ₩23,900 | ₩23,419 | ₩23,726 | +1.31% | 1.1만 |
|---|
| 2026.02.24 | ₩23,098 | ₩23,419 | ₩23,084 | ₩23,392 | +1.27% | 8.9천 |
|---|
| 2026.02.23 | ₩22,883 | ₩23,098 | ₩22,482 | ₩22,787 | -0.42% | 1.9만 |
|---|
| 2026.02.20 | ₩23,151 | ₩23,325 | ₩22,883 | ₩22,937 | -0.92% | 1.4만 |
|---|
| 2026.02.19 | ₩23,017 | ₩23,325 | ₩22,709 | ₩23,158 | +0.61% | 1.4만 |
|---|
| 2026.02.18 | ₩22,629 | ₩23,660 | ₩22,629 | ₩23,140 | +2.26% | 1.4만 |
|---|
| 2026.02.17 | ₩22,482 | ₩22,786 | ₩22,200 | ₩22,622 | +0.63% | 1.3만 |
|---|
| 2026.02.13 | ₩21,639 | ₩21,829 | ₩21,245 | ₩21,318 | -1.48% | 8.4천 |
|---|
| 2026.02.12 | ₩22,308 | ₩22,308 | ₩21,443 | ₩21,556 | -3.37% | 8.8천 |
|---|
| 2026.02.11 | ₩22,469 | ₩22,469 | ₩21,933 | ₩22,308 | -0.71% | 5.5천 |
|---|
| 2026.02.10 | ₩22,321 | ₩22,455 | ₩22,268 | ₩22,268 | -0.24% | 6.1천 |
|---|
| 2026.02.09 | ₩22,080 | ₩22,576 | ₩21,813 | ₩22,402 | +1.45% | 1.2만 |
|---|
| 2026.02.06 | ₩21,373 | ₩22,254 | ₩21,371 | ₩22,094 | +3.37% | 1.1만 |
|---|
| 2026.02.05 | ₩21,411 | ₩21,639 | ₩20,923 | ₩20,923 | -2.28% | 2.9만 |
|---|
| 2026.02.04 | ₩22,107 | ₩22,107 | ₩21,605 | ₩21,733 | -1.69% | 1.6만 |
|---|
| 2026.02.03 | ₩22,937 | ₩23,084 | ₩22,202 | ₩22,576 | -1.58% | 1.2만 |
|---|
| 2026.02.02 | ₩22,750 | ₩23,017 | ₩22,616 | ₩22,977 | +1.00% | 2.6만 |
|---|
| 2026.01.30 | ₩23,164 | ₩23,164 | ₩22,335 | ₩22,335 | -3.58% | 1.6만 |
|---|
| 2026.01.29 | ₩22,964 | ₩23,057 | ₩22,750 | ₩22,902 | -0.27% | 1.1만 |
|---|
| 2026.01.28 | ₩23,419 | ₩23,419 | ₩22,790 | ₩22,806 | -2.62% | 1.9만 |
|---|
| 2026.01.27 | ₩23,552 | ₩23,552 | ₩23,151 | ₩23,365 | -0.80% | 2.7만 |
|---|
| 2026.01.26 | ₩23,807 | ₩23,807 | ₩23,178 | ₩23,298 | -2.14% | 1.2만 |
|---|
| 2026.01.23 | ₩23,767 | ₩24,034 | ₩23,552 | ₩23,994 | +0.96% | 1.7만 |
|---|
| 2026.01.22 | ₩23,338 | ₩24,315 | ₩23,338 | ₩24,141 | +3.44% | 3만 |
|---|
| 2026.01.21 | ₩23,191 | ₩23,512 | ₩23,098 | ₩23,392 | +0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩23,124 | ₩23,619 | ₩22,807 | ₩23,379 | +1.10% | 2.6만 |
|---|
| 2026.01.16 | ₩23,419 | ₩23,419 | ₩23,004 | ₩23,131 | -1.23% | 1.8만 |
|---|
| 2026.01.15 | ₩23,218 | ₩23,419 | ₩23,077 | ₩23,077 | -0.61% | 2.5만 |
|---|
| 2026.01.14 | ₩23,258 | ₩23,411 | ₩22,964 | ₩23,381 | +0.53% | 1.9만 |
|---|
| 2026.01.13 | ₩22,964 | ₩23,057 | ₩22,683 | ₩22,928 | -0.16% | 1.4만 |
|---|
| 2026.01.12 | ₩22,870 | ₩23,031 | ₩22,716 | ₩23,031 | +0.70% | 2만 |
|---|
| 2026.01.09 | ₩23,900 | ₩23,900 | ₩23,017 | ₩23,084 | -3.42% | 3.9만 |
|---|
| 2026.01.08 | ₩24,168 | ₩24,335 | ₩23,419 | ₩23,753 | -1.72% | 6.2만 |
|---|
| 2026.01.07 | ₩23,098 | ₩24,061 | ₩23,004 | ₩24,061 | +4.17% | 3.5만 |
|---|
| 2026.01.06 | ₩23,312 | ₩23,405 | ₩22,720 | ₩22,870 | -1.89% | 2만 |
|---|
| 2026.01.05 | ₩23,151 | ₩23,285 | ₩22,509 | ₩22,643 | -2.20% | 5만 |
|---|
| 2026.01.02 | ₩23,539 | ₩23,539 | ₩22,602 | ₩23,017 | -2.22% | 3.9만 |
|---|
| 2025.12.31 | ₩22,883 | ₩23,298 | ₩22,792 | ₩22,977 | +0.41% | 1.6만 |
|---|
| 2025.12.30 | ₩23,298 | ₩23,338 | ₩22,830 | ₩22,883 | -1.78% | 1.2만 |
|---|
| 2025.12.29 | ₩23,325 | ₩23,338 | ₩23,178 | ₩23,271 | -0.23% | 1.4만 |
|---|
| 2025.12.26 | ₩23,767 | ₩23,767 | ₩23,285 | ₩23,298 | -1.97% | 1.9만 |
|---|
| 2025.12.24 | ₩24,088 | ₩24,088 | ₩23,593 | ₩23,740 | -1.44% | 7천 |
|---|
| 2025.12.23 | ₩23,419 | ₩23,967 | ₩23,419 | ₩23,726 | +1.31% | 2.3만 |
|---|
| 2025.12.22 | ₩23,512 | ₩23,700 | ₩23,198 | ₩23,352 | -0.68% | 2만 |
|---|
| 2025.12.19 | ₩24,744 | ₩25,091 | ₩24,703 | ₩24,904 | +0.65% | 1.4만 |
|---|
| 2025.12.18 | ₩24,958 | ₩25,031 | ₩24,422 | ₩24,422 | -2.14% | 1.7만 |
|---|
| 2025.12.17 | ₩26,376 | ₩26,376 | ₩24,623 | ₩24,661 | -6.50% | 2.6만 |
|---|
| 2025.12.16 | ₩25,921 | ₩26,550 | ₩25,921 | ₩26,175 | +0.98% | 1.1만 |
|---|
| 2025.12.15 | ₩26,523 | ₩26,523 | ₩25,466 | ₩25,694 | -3.13% | 1.2만 |
|---|
| 2025.12.12 | ₩26,229 | ₩26,646 | ₩26,229 | ₩26,510 | +1.07% | 1.2만 |
|---|
| 2025.12.11 | ₩26,082 | ₩26,630 | ₩26,082 | ₩26,329 | +0.95% | 6.6천 |
|---|
| 2025.12.10 | ₩26,068 | ₩26,228 | ₩25,854 | ₩26,228 | +0.61% | 3.6천 |
|---|
| 2025.12.09 | ₩26,202 | ₩26,229 | ₩25,761 | ₩25,894 | -1.17% | 8.3천 |
|---|
| 2025.12.08 | ₩26,042 | ₩26,202 | ₩25,734 | ₩26,095 | +0.21% | 7.5천 |
|---|
| 2025.12.05 | ₩25,172 | ₩25,707 | ₩25,091 | ₩25,653 | +1.91% | 1.2만 |
|---|
| 2025.12.04 | ₩24,944 | ₩25,520 | ₩24,663 | ₩25,354 | +1.64% | 1.5만 |
|---|
| 2025.12.03 | ₩24,436 | ₩24,650 | ₩24,315 | ₩24,529 | +0.38% | 9.6천 |
|---|
| 2025.12.02 | ₩25,094 | ₩25,094 | ₩24,101 | ₩24,107 | -3.94% | 5.8천 |
|---|
| 2025.12.01 | ₩25,560 | ₩25,560 | ₩24,809 | ₩24,818 | -2.90% | 5.5천 |
|---|
| 2025.11.28 | ₩25,533 | ₩25,881 | ₩25,429 | ₩25,755 | +0.87% | 3.3천 |
|---|
| 2025.11.26 | ₩24,596 | ₩24,723 | ₩24,266 | ₩24,687 | +0.37% | 3.2천 |
|---|
| 2025.11.25 | ₩23,673 | ₩24,202 | ₩23,633 | ₩24,161 | +2.06% | 4.8천 |
|---|
| 2025.11.24 | ₩22,924 | ₩23,907 | ₩22,924 | ₩23,907 | +4.29% | 1.4만 |
|---|
| 2025.11.21 | ₩22,870 | ₩23,278 | ₩22,562 | ₩23,142 | +1.19% | 2.4만 |
|---|
| 2025.11.20 | ₩24,101 | ₩24,507 | ₩23,084 | ₩23,089 | -4.20% | 6.6천 |
|---|
| 2025.11.19 | ₩24,570 | ₩24,570 | ₩23,606 | ₩23,728 | -3.43% | 1.1만 |
|---|
| 2025.11.18 | ₩23,874 | ₩24,313 | ₩23,499 | ₩24,169 | +1.24% | 1.3만 |
|---|
| 2025.11.17 | ₩23,579 | ₩24,650 | ₩23,455 | ₩24,224 | +2.74% | 2.1만 |
|---|
| 2025.11.14 | ₩23,057 | ₩24,054 | ₩23,057 | ₩23,575 | +2.25% | 1.1만 |
|---|
| 2025.11.13 | ₩25,520 | ₩25,520 | ₩23,793 | ₩23,793 | -6.76% | 5.6천 |
|---|
| 2025.11.12 | ₩24,917 | ₩25,213 | ₩24,583 | ₩25,213 | +1.19% | 8.4천 |
|---|
| 2025.11.11 | ₩24,462 | ₩25,091 | ₩24,322 | ₩24,958 | +2.02% | 9.9천 |
|---|
| 2025.11.10 | ₩24,021 | ₩24,851 | ₩24,021 | ₩24,384 | +1.51% | 1.1만 |
|---|
| 2025.11.07 | ₩23,914 | ₩23,914 | ₩23,071 | ₩23,271 | -2.69% | 1.4만 |
|---|
| 2025.11.06 | ₩24,088 | ₩24,088 | ₩23,512 | ₩23,954 | -0.56% | 1.6만 |
|---|
| 2025.11.05 | ₩24,891 | ₩25,352 | ₩24,021 | ₩24,034 | -3.44% | 1.6만 |
|---|
| 2025.11.04 | ₩24,917 | ₩25,502 | ₩24,917 | ₩25,322 | +1.62% | 1만 |
|---|
| 2025.11.03 | ₩26,764 | ₩26,764 | ₩25,306 | ₩25,346 | -5.30% | 5.1만 |
|---|
| 2025.10.31 | ₩26,282 | ₩26,764 | ₩26,117 | ₩26,675 | +1.49% | 1.2만 |
|---|
| 2025.10.30 | ₩26,992 | ₩27,045 | ₩26,416 | ₩26,416 | -2.13% | 1.2만 |
|---|
| 2025.10.29 | ₩27,313 | ₩27,586 | ₩26,791 | ₩26,881 | -1.58% | 1.6만 |
|---|
| 2025.10.28 | ₩27,049 | ₩27,219 | ₩26,577 | ₩27,105 | +0.21% | 9.7천 |
|---|
| 2025.10.27 | ₩26,965 | ₩27,527 | ₩26,590 | ₩27,000 | +0.13% | 3.3만 |
|---|
| 2025.10.24 | ₩26,844 | ₩27,219 | ₩26,497 | ₩26,570 | -1.02% | 1.4만 |
|---|
| 2025.10.23 | ₩25,667 | ₩26,122 | ₩25,653 | ₩25,997 | +1.29% | 1.6만 |
|---|
| 2025.10.22 | ₩26,737 | ₩27,139 | ₩25,350 | ₩25,798 | -3.51% | 1.8만 |
|---|
| 2025.10.21 | ₩28,531 | ₩28,531 | ₩26,764 | ₩26,779 | -6.14% | 2.1만 |
|---|
| 2025.10.20 | ₩28,062 | ₩28,919 | ₩27,815 | ₩28,893 | +2.96% | 2만 |
|---|
| 2025.10.17 | ₩26,229 | ₩27,269 | ₩25,667 | ₩27,263 | +3.94% | 1.4만 |
|---|
| 2025.10.16 | ₩27,728 | ₩27,741 | ₩26,365 | ₩26,596 | -4.08% | 2만 |
|---|
| 2025.10.15 | ₩27,581 | ₩27,781 | ₩27,059 | ₩27,503 | -0.28% | 1.7만 |
|---|
| 2025.10.14 | ₩26,042 | ₩27,243 | ₩26,035 | ₩26,933 | +3.42% | 1.3만 |
|---|
| 2025.10.13 | ₩26,818 | ₩26,818 | ₩25,948 | ₩26,216 | -2.25% | 2.6만 |
|---|
| 2025.10.10 | ₩27,621 | ₩27,621 | ₩25,546 | ₩25,889 | -6.27% | 5.2만 |
|---|