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 | ₩29,404 | ₩28,364 | ₩29,189 | +2.76% | 1.8만 |
| 2026.10.08 | ₩28,257 | ₩28,391 | ₩27,660 | ₩28,150 | -0.38% | 3.5만 |
| 2026.10.07 | ₩28,163 | ₩28,807 | ₩28,163 | ₩28,378 | +0.76% | 1.3만 |
| 2026.10.06 | ₩28,840 | ₩28,954 | ₩28,069 | ₩28,485 | -1.23% | 2.8만 |
| 2026.10.05 | ₩29,397 | ₩29,917 | ₩28,827 | ₩28,981 | -1.41% | 3.1만 |
| 2026.10.02 | ₩29,544 | ₩29,732 | ₩29,182 | ₩29,303 | -0.82% | 2.1만 |
| 2026.10.01 | ₩30,175 | ₩30,215 | ₩29,504 | ₩29,583 | -1.96% | 3.5만 |
| 2026.09.30 | ₩30,590 | ₩30,872 | ₩30,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,175 |
| -1.36% |
| 2.3만 |
| 2026.09.29 | ₩30,792 | ₩30,869 | ₩30,510 | ₩30,711 | -0.26% | 8.8만 |
|---|
| 2026.09.28 | ₩30,979 | ₩31,395 | ₩30,523 | ₩31,033 | +0.17% | 3.5만 |
|---|
| 2026.09.25 | ₩31,516 | ₩31,516 | ₩31,046 | ₩31,114 | -1.28% | 2.3만 |
|---|
| 2026.09.24 | ₩31,999 | ₩31,999 | ₩31,100 | ₩31,276 | -2.26% | 4.3만 |
|---|
| 2026.09.23 | ₩33,890 | ₩33,890 | ₩32,093 | ₩32,253 | -4.83% | 4.1만 |
|---|
| 2026.09.22 | ₩33,796 | ₩33,796 | ₩33,286 | ₩33,595 | -0.60% | 1.3만 |
|---|
| 2026.09.21 | ₩33,125 | ₩33,595 | ₩33,125 | ₩33,340 | +0.65% | 2.6만 |
|---|
| 2026.09.18 | ₩34,238 | ₩34,305 | ₩33,085 | ₩33,353 | -2.59% | 2.3만 |
|---|
| 2026.09.17 | ₩32,750 | ₩34,037 | ₩32,750 | ₩33,729 | +2.99% | 1.6만 |
|---|
| 2026.09.16 | ₩33,072 | ₩33,072 | ₩32,374 | ₩32,616 | -1.38% | 2.5만 |
|---|
| 2026.09.15 | ₩33,849 | ₩33,959 | ₩32,374 | ₩32,857 | -2.93% | 5.8만 |
|---|
| 2026.09.14 | ₩33,340 | ₩34,186 | ₩33,181 | ₩33,688 | +1.05% | 3.6만 |
|---|
| 2026.09.11 | ₩33,541 | ₩33,615 | ₩33,165 | ₩33,216 | -0.97% | 2.4만 |
|---|
| 2026.09.10 | ₩33,769 | ₩33,769 | ₩32,763 | ₩33,125 | -1.91% | 7만 |
|---|
| 2026.09.09 | ₩33,501 | ₩34,064 | ₩33,273 | ₩33,809 | +0.92% | 5.2만 |
|---|
| 2026.09.08 | ₩33,367 | ₩33,675 | ₩33,018 | ₩33,474 | +0.32% | 4.4만 |
|---|
| 2026.09.04 | ₩33,273 | ₩33,380 | ₩32,790 | ₩33,340 | +0.20% | 2.1만 |
|---|
| 2026.09.03 | ₩33,353 | ₩33,353 | ₩32,897 | ₩32,978 | -1.13% | 1만 |
|---|
| 2026.09.02 | ₩32,857 | ₩33,722 | ₩32,656 | ₩33,286 | +1.31% | 1.3만 |
|---|
| 2026.09.01 | ₩32,857 | ₩33,380 | ₩32,857 | ₩32,924 | +0.20% | 2.9만 |
|---|
| 2026.08.31 | ₩33,782 | ₩33,782 | ₩32,951 | ₩33,018 | -2.26% | 9.5만 |
|---|
| 2026.08.28 | ₩34,574 | ₩34,614 | ₩33,729 | ₩33,857 | -2.07% | 2.7만 |
|---|
| 2026.08.27 | ₩35,298 | ₩35,298 | ₩34,708 | ₩34,708 | -1.67% | 5.4만 |
|---|
| 2026.08.26 | ₩35,620 | ₩36,234 | ₩35,258 | ₩35,311 | -0.87% | 2.3만 |
|---|
| 2026.08.25 | ₩35,016 | ₩35,941 | ₩35,016 | ₩35,941 | +2.64% | 5.7만 |
|---|
| 2026.08.24 | ₩34,238 | ₩34,936 | ₩33,568 | ₩34,734 | +1.45% | 2.6만 |
|---|
| 2026.08.21 | ₩34,413 | ₩35,016 | ₩34,413 | ₩34,681 | +0.78% | 13.7만 |
|---|
| 2026.08.20 | ₩34,828 | ₩35,097 | ₩34,500 | ₩34,802 | -0.08% | 1.9만 |
|---|
| 2026.08.19 | ₩34,520 | ₩35,392 | ₩34,520 | ₩35,190 | +1.94% | 2.5만 |
|---|
| 2026.08.18 | ₩34,426 | ₩35,137 | ₩33,983 | ₩35,137 | +2.06% | 19.7만 |
|---|
| 2026.08.17 | ₩34,144 | ₩34,708 | ₩33,541 | ₩34,641 | +1.45% | 2.7만 |
|---|
| 2026.08.14 | ₩34,010 | ₩34,010 | ₩33,353 | ₩33,895 | -0.34% | 1.9만 |
|---|
| 2026.08.13 | ₩34,051 | ₩34,419 | ₩33,857 | ₩33,857 | -0.57% | 1.4만 |
|---|
| 2026.08.12 | ₩34,010 | ₩34,198 | ₩33,568 | ₩34,104 | +0.28% | 2.4만 |
|---|
| 2026.08.11 | ₩33,474 | ₩33,688 | ₩33,058 | ₩33,407 | -0.20% | 2.6만 |
|---|
| 2026.08.10 | ₩33,662 | ₩33,662 | ₩33,004 | ₩33,139 | -1.55% | 2.2만 |
|---|
| 2026.08.07 | ₩33,957 | ₩34,500 | ₩33,662 | ₩34,077 | +0.36% | 3.7만 |
|---|
| 2026.08.06 | ₩33,595 | ₩33,648 | ₩33,192 | ₩33,648 | +0.16% | 2.8만 |
|---|
| 2026.08.05 | ₩32,481 | ₩33,072 | ₩32,253 | ₩33,072 | +1.82% | 1.8만 |
|---|
| 2026.08.04 | ₩31,811 | ₩32,264 | ₩31,449 | ₩32,012 | +0.63% | 1.9만 |
|---|
| 2026.08.03 | ₩31,650 | ₩31,771 | ₩31,020 | ₩31,476 | -0.55% | 2.4만 |
|---|
| 2026.07.31 | ₩32,508 | ₩32,508 | ₩30,973 | ₩31,516 | -3.05% | 2만 |
|---|
| 2026.07.30 | ₩30,912 | ₩31,878 | ₩30,912 | ₩31,878 | +3.12% | 2.4만 |
|---|
| 2026.07.29 | ₩31,409 | ₩31,610 | ₩30,939 | ₩31,154 | -0.81% | 1.6만 |
|---|
| 2026.07.28 | ₩31,972 | ₩31,972 | ₩30,966 | ₩31,033 | -2.94% | 2.6만 |
|---|
| 2026.07.27 | ₩31,918 | ₩32,314 | ₩31,583 | ₩31,771 | -0.46% | 1.5만 |
|---|
| 2026.07.24 | ₩32,240 | ₩32,240 | ₩31,383 | ₩31,569 | -2.08% | 5.2만 |
|---|
| 2026.07.23 | ₩32,696 | ₩32,696 | ₩31,861 | ₩32,240 | -1.39% | 2.2만 |
|---|
| 2026.07.22 | ₩32,937 | ₩32,937 | ₩32,186 | ₩32,414 | -1.59% | 3.7만 |
|---|
| 2026.07.21 | ₩32,602 | ₩32,844 | ₩31,885 | ₩32,844 | +0.74% | 3.9만 |
|---|
| 2026.07.20 | ₩32,696 | ₩32,924 | ₩31,891 | ₩32,347 | -1.07% | 16.4만 |
|---|
| 2026.07.17 | ₩32,441 | ₩33,165 | ₩32,072 | ₩32,361 | -0.25% | 7.3만 |
|---|
| 2026.07.16 | ₩33,916 | ₩34,091 | ₩32,321 | ₩32,548 | -4.03% | 18.1만 |
|---|
| 2026.07.15 | ₩31,958 | ₩32,012 | ₩31,261 | ₩31,574 | -1.20% | 3.6만 |
|---|
| 2026.07.14 | ₩30,751 | ₩32,119 | ₩30,751 | ₩31,823 | +3.48% | 2.7만 |
|---|
| 2026.07.13 | ₩32,039 | ₩32,039 | ₩30,671 | ₩31,154 | -2.76% | 3.2만 |
|---|
| 2026.07.10 | ₩32,455 | ₩32,455 | ₩30,993 | ₩31,797 | -2.02% | 2.8만 |
|---|
| 2026.07.09 | ₩31,569 | ₩32,441 | ₩31,328 | ₩32,347 | +2.46% | 5만 |
|---|
| 2026.07.08 | ₩30,765 | ₩31,704 | ₩30,510 | ₩31,328 | +1.83% | 1.8만 |
|---|
| 2026.07.07 | ₩30,658 | ₩31,163 | ₩29,732 | ₩30,926 | +0.87% | 2.3만 |
|---|
| 2026.07.06 | ₩31,945 | ₩31,945 | ₩28,679 | ₩30,671 | -3.99% | 13.1만 |
|---|
| 2026.07.02 | ₩30,443 | ₩31,154 | ₩30,114 | ₩31,154 | +2.33% | 2.8만 |
|---|
| 2026.07.01 | ₩32,093 | ₩32,093 | ₩30,497 | ₩30,497 | -4.97% | 4.6만 |
|---|
| 2026.06.30 | ₩33,098 | ₩33,782 | ₩32,186 | ₩32,253 | -2.55% | 4.8만 |
|---|
| 2026.06.29 | ₩32,160 | ₩33,125 | ₩31,898 | ₩33,098 | +2.92% | 12.8만 |
|---|
| 2026.06.26 | ₩30,228 | ₩31,918 | ₩29,866 | ₩31,784 | +5.15% | 4.7만 |
|---|
| 2026.06.25 | ₩29,571 | ₩30,845 | ₩29,571 | ₩30,403 | +2.81% | 5.7만 |
|---|
| 2026.06.24 | ₩29,035 | ₩30,041 | ₩28,995 | ₩29,131 | +0.33% | 5.5만 |
|---|
| 2026.06.23 | ₩28,177 | ₩29,021 | ₩28,163 | ₩28,793 | +2.19% | 2.2만 |
|---|
| 2026.06.22 | ₩28,203 | ₩29,129 | ₩28,056 | ₩28,632 | +1.52% | 4.5만 |
|---|
| 2026.06.18 | ₩27,023 | ₩27,023 | ₩26,058 | ₩26,943 | -0.30% | 1.6만 |
|---|
| 2026.06.17 | ₩26,420 | ₩27,049 | ₩26,259 | ₩26,591 | +0.65% | 6.3천 |
|---|
| 2026.06.16 | ₩25,803 | ₩26,319 | ₩25,628 | ₩26,253 | +1.75% | 9.8천 |
|---|
| 2026.06.15 | ₩27,372 | ₩27,372 | ₩25,870 | ₩25,870 | -5.49% | 2.3만 |
|---|
| 2026.06.12 | ₩26,621 | ₩27,198 | ₩26,219 | ₩27,037 | +1.56% | 1.4만 |
|---|
| 2026.06.11 | ₩25,481 | ₩26,527 | ₩25,347 | ₩26,487 | +3.95% | 2.4만 |
|---|
| 2026.06.10 | ₩26,098 | ₩26,621 | ₩25,669 | ₩25,807 | -1.12% | 2.3만 |
|---|
| 2026.06.09 | ₩25,803 | ₩26,418 | ₩25,352 | ₩26,165 | +1.40% | 2만 |
|---|
| 2026.06.08 | ₩26,219 | ₩26,500 | ₩25,736 | ₩25,749 | -1.79% | 3.1만 |
|---|
| 2026.06.05 | ₩27,439 | ₩27,580 | ₩26,058 | ₩26,416 | -3.73% | 3.9만 |
|---|
| 2026.06.04 | ₩27,774 | ₩28,431 | ₩27,747 | ₩27,947 | +0.62% | 2만 |
|---|
| 2026.06.03 | ₩28,029 | ₩28,029 | ₩26,983 | ₩27,667 | -1.29% | 5.1만 |
|---|
| 2026.06.02 | ₩29,410 | ₩29,410 | ₩28,210 | ₩28,398 | -3.44% | 3.3만 |
|---|
| 2026.06.01 | ₩29,397 | ₩29,732 | ₩28,525 | ₩29,424 | +0.09% | 8.2만 |
|---|
| 2026.05.29 | ₩28,860 | ₩29,249 | ₩28,418 | ₩29,129 | +0.93% | 3.5만 |
|---|
| 2026.05.28 | ₩28,083 | ₩28,780 | ₩28,016 | ₩28,780 | +2.48% | 3.4만 |
|---|
| 2026.05.27 | ₩27,895 | ₩28,445 | ₩27,754 | ₩28,029 | +0.48% | 2.1만 |
|---|
| 2026.05.26 | ₩28,391 | ₩28,391 | ₩27,721 | ₩28,311 | -0.28% | 4.4만 |
|---|
| 2026.05.22 | ₩27,828 | ₩28,378 | ₩27,560 | ₩28,337 | +1.83% | 3.9만 |
|---|
| 2026.05.21 | ₩26,822 | ₩27,493 | ₩26,219 | ₩27,427 | +2.26% | 1.8만 |
|---|
| 2026.05.20 | ₩25,575 | ₩26,970 | ₩25,575 | ₩26,649 | +4.20% | 2.8만 |
|---|
| 2026.05.19 | ₩26,299 | ₩26,540 | ₩25,374 | ₩25,836 | -1.76% | 3.4만 |
|---|
| 2026.05.18 | ₩27,385 | ₩27,385 | ₩25,843 | ₩26,178 | -4.41% | 2.1만 |
|---|
| 2026.05.15 | ₩27,077 | ₩27,077 | ₩26,528 | ₩26,782 | -1.09% | 2.4만 |
|---|
| 2026.05.14 | ₩27,613 | ₩27,653 | ₩26,929 | ₩27,317 | -1.07% | 1.2만 |
|---|
| 2026.05.13 | ₩26,822 | ₩27,627 | ₩26,514 | ₩27,600 | +2.90% | 3.8만 |
|---|
| 2026.05.12 | ₩26,554 | ₩26,728 | ₩26,151 | ₩26,728 | +0.66% | 9.1만 |
|---|
| 2026.05.11 | ₩26,835 | ₩27,070 | ₩26,621 | ₩26,621 | -0.80% | 3.5만 |
|---|
| 2026.05.08 | ₩27,332 | ₩27,332 | ₩26,822 | ₩27,063 | -0.98% | 2.9만 |
|---|
| 2026.05.07 | ₩27,895 | ₩27,895 | ₩26,956 | ₩27,238 | -2.36% | 8.1만 |
|---|
| 2026.05.06 | ₩27,506 | ₩27,761 | ₩27,023 | ₩27,761 | +0.93% | 3.1만 |
|---|
| 2026.05.05 | ₩27,157 | ₩27,613 | ₩26,957 | ₩27,266 | +0.40% | 3.1만 |
|---|
| 2026.05.04 | ₩27,157 | ₩27,157 | ₩26,774 | ₩27,157 | 0.00% | 2.9만 |
|---|
| 2026.05.01 | ₩27,278 | ₩27,278 | ₩26,607 | ₩26,996 | -1.03% | 3.2만 |
|---|
| 2026.04.30 | ₩26,272 | ₩27,077 | ₩25,863 | ₩27,077 | +3.06% | 2.3만 |
|---|
| 2026.04.29 | ₩26,111 | ₩26,219 | ₩25,615 | ₩25,843 | -1.03% | 3만 |
|---|
| 2026.04.28 | ₩26,286 | ₩26,632 | ₩25,937 | ₩26,245 | -0.15% | 4.1만 |
|---|
| 2026.04.27 | ₩27,171 | ₩27,466 | ₩26,219 | ₩26,326 | -3.11% | 6.4만 |
|---|
| 2026.04.24 | ₩27,265 | ₩27,372 | ₩26,547 | ₩26,809 | -1.67% | 9.7만 |
|---|
| 2026.04.23 | ₩26,715 | ₩27,265 | ₩26,607 | ₩26,970 | +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 | ₩26,970 | -4.47% | 21.5만 |
|---|
| 2026.04.20 | ₩30,108 | ₩30,161 | ₩27,352 | ₩27,788 | -7.71% | 40.5만 |
|---|
| 2026.04.17 | ₩25,012 | ₩25,213 | ₩24,979 | ₩25,152 | +0.56% | 8.7천 |
|---|
| 2026.04.16 | ₩24,623 | ₩25,065 | ₩23,979 | ₩24,958 | +1.36% | 5.1만 |
|---|
| 2026.04.15 | ₩24,368 | ₩24,491 | ₩24,140 | ₩24,491 | +0.51% | 1.2만 |
|---|
| 2026.04.14 | ₩24,395 | ₩24,770 | ₩24,207 | ₩24,310 | -0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩23,751 | ₩24,121 | ₩23,623 | ₩24,071 | +1.35% | 8.6천 |
|---|
| 2026.04.10 | ₩23,872 | ₩23,872 | ₩23,577 | ₩23,684 | -0.79% | 5.4천 |
|---|
| 2026.04.09 | ₩23,375 | ₩23,869 | ₩23,375 | ₩23,741 | +1.57% | 1.2만 |
|---|
| 2026.04.08 | ₩23,724 | ₩23,724 | ₩23,295 | ₩23,436 | -1.22% | 5.1천 |
|---|
| 2026.04.07 | ₩23,684 | ₩23,684 | ₩22,886 | ₩23,214 | -1.98% | 6.3천 |
|---|
| 2026.04.06 | ₩23,054 | ₩23,737 | ₩23,054 | ₩23,522 | +2.03% | 5.3천 |
|---|
| 2026.04.02 | ₩22,611 | ₩23,272 | ₩22,611 | ₩23,107 | +2.19% | 6.3천 |
|---|
| 2026.04.01 | ₩23,402 | ₩23,737 | ₩23,235 | ₩23,320 | -0.35% | 8천 |
|---|
| 2026.03.31 | ₩21,565 | ₩22,772 | ₩21,565 | ₩22,665 | +5.10% | 7.9천 |
|---|
| 2026.03.30 | ₩21,739 | ₩22,007 | ₩21,250 | ₩21,377 | -1.67% | 6.6천 |
|---|
| 2026.03.27 | ₩22,289 | ₩22,289 | ₩21,726 | ₩21,726 | -2.53% | 7.7천 |
|---|
| 2026.03.26 | ₩22,370 | ₩22,772 | ₩22,235 | ₩22,235 | -0.60% | 2.4천 |
|---|
| 2026.03.25 | ₩21,726 | ₩22,879 | ₩21,726 | ₩22,592 | +3.99% | 4천 |
|---|
| 2026.03.24 | ₩21,374 | ₩21,699 | ₩21,364 | ₩21,659 | +1.33% | 4.4천 |
|---|
| 2026.03.23 | ₩21,753 | ₩22,048 | ₩21,377 | ₩21,377 | -1.73% | 1.7만 |
|---|
| 2026.03.20 | ₩22,182 | ₩22,262 | ₩21,458 | ₩21,726 | -2.06% | 1.4만 |
|---|
| 2026.03.19 | ₩21,934 | ₩22,207 | ₩21,847 | ₩22,088 | +0.70% | 6.7천 |
|---|
| 2026.03.18 | ₩22,229 | ₩22,269 | ₩21,900 | ₩21,900 | -1.48% | 6.7천 |
|---|
| 2026.03.17 | ₩22,718 | ₩22,718 | ₩22,492 | ₩22,492 | -1.00% | 9.5천 |
|---|
| 2026.03.16 | ₩22,289 | ₩23,080 | ₩22,289 | ₩22,651 | +1.62% | 8.7천 |
|---|
| 2026.03.13 | ₩23,040 | ₩23,188 | ₩22,115 | ₩22,300 | -3.21% | 1.3만 |
|---|
| 2026.03.12 | ₩22,946 | ₩23,066 | ₩22,544 | ₩22,839 | -0.47% | 8.1천 |
|---|
| 2026.03.11 | ₩23,872 | ₩23,872 | ₩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 | ₩22,343 | ₩23,791 | ₩22,316 | ₩23,677 | +5.97% | 1.8만 |
|---|
| 2026.03.06 | ₩22,115 | ₩22,115 | ₩21,809 | ₩21,820 | -1.33% | 7.5천 |
|---|
| 2026.03.05 | ₩23,027 | ₩23,027 | ₩21,914 | ₩22,091 | -4.07% | 2만 |
|---|
| 2026.03.04 | ₩22,960 | ₩23,469 | ₩22,960 | ₩23,295 | +1.46% | 8.1천 |
|---|
| 2026.03.03 | ₩23,255 | ₩23,255 | ₩22,343 | ₩22,866 | -1.67% | 6.8천 |
|---|
| 2026.03.02 | ₩22,182 | ₩23,228 | ₩22,182 | ₩23,027 | +3.81% | 1.3만 |
|---|
| 2026.02.27 | ₩22,839 | ₩23,080 | ₩22,423 | ₩22,889 | +0.22% | 1.7만 |
|---|
| 2026.02.26 | ₩23,228 | ₩23,416 | ₩22,658 | ₩23,349 | +0.52% | 1.7만 |
|---|
| 2026.02.25 | ₩23,469 | ₩23,952 | ₩23,469 | ₩23,778 | +1.31% | 1.1만 |
|---|
| 2026.02.24 | ₩23,147 | ₩23,469 | ₩23,134 | ₩23,442 | +1.27% | 8.9천 |
|---|
| 2026.02.23 | ₩22,933 | ₩23,147 | ₩22,530 | ₩22,836 | -0.42% | 1.9만 |
|---|
| 2026.02.20 | ₩23,201 | ₩23,375 | ₩22,933 | ₩22,986 | -0.92% | 1.4만 |
|---|
| 2026.02.19 | ₩23,067 | ₩23,375 | ₩22,758 | ₩23,208 | +0.61% | 1.4만 |
|---|
| 2026.02.18 | ₩22,678 | ₩23,711 | ₩22,678 | ₩23,190 | +2.26% | 1.4만 |
|---|
| 2026.02.17 | ₩22,530 | ₩22,835 | ₩22,248 | ₩22,671 | +0.63% | 1.3만 |
|---|
| 2026.02.13 | ₩21,686 | ₩21,876 | ₩21,291 | ₩21,364 | -1.48% | 8.4천 |
|---|
| 2026.02.12 | ₩22,356 | ₩22,356 | ₩21,490 | ₩21,602 | -3.37% | 8.8천 |
|---|
| 2026.02.11 | ₩22,517 | ₩22,517 | ₩21,981 | ₩22,356 | -0.71% | 5.5천 |
|---|
| 2026.02.10 | ₩22,370 | ₩22,504 | ₩22,316 | ₩22,316 | -0.24% | 6.1천 |
|---|
| 2026.02.09 | ₩22,128 | ₩22,624 | ₩21,860 | ₩22,450 | +1.45% | 1.2만 |
|---|
| 2026.02.06 | ₩21,419 | ₩22,302 | ₩21,417 | ₩22,142 | +3.37% | 1.1만 |
|---|
| 2026.02.05 | ₩21,458 | ₩21,686 | ₩20,968 | ₩20,968 | -2.28% | 2.9만 |
|---|
| 2026.02.04 | ₩22,155 | ₩22,155 | ₩21,652 | ₩21,779 | -1.69% | 1.6만 |
|---|
| 2026.02.03 | ₩22,986 | ₩23,134 | ₩22,250 | ₩22,624 | -1.58% | 1.2만 |
|---|
| 2026.02.02 | ₩22,799 | ₩23,067 | ₩22,665 | ₩23,027 | +1.00% | 2.6만 |
|---|
| 2026.01.30 | ₩23,214 | ₩23,214 | ₩22,383 | ₩22,383 | -3.58% | 1.6만 |
|---|
| 2026.01.29 | ₩23,013 | ₩23,107 | ₩22,799 | ₩22,952 | -0.27% | 1.1만 |
|---|
| 2026.01.28 | ₩23,469 | ₩23,469 | ₩22,839 | ₩22,855 | -2.62% | 1.9만 |
|---|
| 2026.01.27 | ₩23,603 | ₩23,603 | ₩23,201 | ₩23,416 | -0.80% | 2.7만 |
|---|
| 2026.01.26 | ₩23,858 | ₩23,858 | ₩23,228 | ₩23,349 | -2.14% | 1.2만 |
|---|
| 2026.01.23 | ₩23,818 | ₩24,086 | ₩23,603 | ₩24,046 | +0.96% | 1.7만 |
|---|
| 2026.01.22 | ₩23,389 | ₩24,368 | ₩23,389 | ₩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 | ₩23,429 | +1.10% | 2.6만 |
|---|
| 2026.01.16 | ₩23,469 | ₩23,469 | ₩23,054 | ₩23,181 | -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 | ₩23,432 | +0.53% | 1.9만 |
|---|
| 2026.01.13 | ₩23,013 | ₩23,107 | ₩22,732 | ₩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 | ₩23,067 | ₩23,134 | -3.42% | 3.9만 |
|---|
| 2026.01.08 | ₩24,220 | ₩24,388 | ₩23,469 | ₩23,805 | -1.72% | 6.2만 |
|---|
| 2026.01.07 | ₩23,147 | ₩24,113 | ₩23,054 | ₩24,113 | +4.17% | 3.5만 |
|---|
| 2026.01.06 | ₩23,362 | ₩23,456 | ₩22,769 | ₩22,919 | -1.89% | 2만 |
|---|
| 2026.01.05 | ₩23,201 | ₩23,335 | ₩22,557 | ₩22,691 | -2.20% | 5만 |
|---|
| 2026.01.02 | ₩23,590 | ₩23,590 | ₩22,651 | ₩23,067 | -2.22% | 3.9만 |
|---|
| 2025.12.31 | ₩22,933 | ₩23,349 | ₩22,842 | ₩23,027 | +0.41% | 1.6만 |
|---|
| 2025.12.30 | ₩23,349 | ₩23,389 | ₩22,879 | ₩22,933 | -1.78% | 1.2만 |
|---|
| 2025.12.29 | ₩23,375 | ₩23,389 | ₩23,228 | ₩23,322 | -0.23% | 1.4만 |
|---|
| 2025.12.26 | ₩23,818 | ₩23,818 | ₩23,335 | ₩23,349 | -1.97% | 1.9만 |
|---|
| 2025.12.24 | ₩24,140 | ₩24,140 | ₩23,644 | ₩23,791 | -1.44% | 7천 |
|---|
| 2025.12.23 | ₩23,469 | ₩24,019 | ₩23,469 | ₩23,778 | +1.31% | 2.3만 |
|---|
| 2025.12.22 | ₩23,563 | ₩23,751 | ₩23,248 | ₩23,402 | -0.68% | 2만 |
|---|
| 2025.12.19 | ₩24,797 | ₩25,146 | ₩24,757 | ₩24,958 | +0.65% | 1.4만 |
|---|
| 2025.12.18 | ₩25,012 | ₩25,085 | ₩24,475 | ₩24,475 | -2.14% | 1.7만 |
|---|
| 2025.12.17 | ₩26,433 | ₩26,433 | ₩24,676 | ₩24,714 | -6.50% | 2.6만 |
|---|
| 2025.12.16 | ₩25,977 | ₩26,607 | ₩25,977 | ₩26,232 | +0.98% | 1.1만 |
|---|
| 2025.12.15 | ₩26,581 | ₩26,581 | ₩25,521 | ₩25,749 | -3.13% | 1.2만 |
|---|
| 2025.12.12 | ₩26,286 | ₩26,704 | ₩26,286 | ₩26,567 | +1.07% | 1.2만 |
|---|
| 2025.12.11 | ₩26,138 | ₩26,688 | ₩26,138 | ₩26,386 | +0.95% | 6.6천 |
|---|
| 2025.12.10 | ₩26,125 | ₩26,284 | ₩25,910 | ₩26,284 | +0.61% | 3.6천 |
|---|
| 2025.12.09 | ₩26,259 | ₩26,286 | ₩25,816 | ₩25,950 | -1.17% | 8.3천 |
|---|
| 2025.12.08 | ₩26,098 | ₩26,259 | ₩25,789 | ₩26,151 | +0.21% | 7.5천 |
|---|
| 2025.12.05 | ₩25,226 | ₩25,763 | ₩25,146 | ₩25,709 | +1.91% | 1.2만 |
|---|
| 2025.12.04 | ₩24,998 | ₩25,575 | ₩24,716 | ₩25,408 | +1.64% | 1.5만 |
|---|
| 2025.12.03 | ₩24,488 | ₩24,703 | ₩24,368 | ₩24,582 | +0.38% | 9.6천 |
|---|
| 2025.12.02 | ₩25,148 | ₩25,148 | ₩24,153 | ₩24,159 | -3.94% | 5.8천 |
|---|
| 2025.12.01 | ₩25,615 | ₩25,615 | ₩24,863 | ₩24,872 | -2.90% | 5.5천 |
|---|
| 2025.11.28 | ₩25,588 | ₩25,937 | ₩25,484 | ₩25,811 | +0.87% | 3.3천 |
|---|
| 2025.11.26 | ₩24,649 | ₩24,777 | ₩24,318 | ₩24,741 | +0.37% | 3.2천 |
|---|
| 2025.11.25 | ₩23,724 | ₩24,254 | ₩23,684 | ₩24,214 | +2.06% | 4.8천 |
|---|
| 2025.11.24 | ₩22,973 | ₩23,959 | ₩22,973 | ₩23,959 | +4.29% | 1.4만 |
|---|
| 2025.11.21 | ₩22,919 | ₩23,328 | ₩22,611 | ₩23,192 | +1.19% | 2.4만 |
|---|
| 2025.11.20 | ₩24,153 | ₩24,560 | ₩23,134 | ₩23,139 | -4.20% | 6.6천 |
|---|
| 2025.11.19 | ₩24,623 | ₩24,623 | ₩23,657 | ₩23,779 | -3.43% | 1.1만 |
|---|
| 2025.11.18 | ₩23,925 | ₩24,365 | ₩23,550 | ₩24,222 | +1.24% | 1.3만 |
|---|
| 2025.11.17 | ₩23,630 | ₩24,703 | ₩23,505 | ₩24,277 | +2.74% | 2.1만 |
|---|
| 2025.11.14 | ₩23,107 | ₩24,106 | ₩23,107 | ₩23,626 | +2.25% | 1.1만 |
|---|
| 2025.11.13 | ₩25,575 | ₩25,575 | ₩23,845 | ₩23,845 | -6.76% | 5.6천 |
|---|
| 2025.11.12 | ₩24,971 | ₩25,268 | ₩24,636 | ₩25,268 | +1.19% | 8.4천 |
|---|
| 2025.11.11 | ₩24,515 | ₩25,146 | ₩24,374 | ₩25,012 | +2.02% | 9.9천 |
|---|
| 2025.11.10 | ₩24,073 | ₩24,904 | ₩24,073 | ₩24,436 | +1.51% | 1.1만 |
|---|
| 2025.11.07 | ₩23,965 | ₩23,965 | ₩23,121 | ₩23,322 | -2.69% | 1.4만 |
|---|
| 2025.11.06 | ₩24,140 | ₩24,140 | ₩23,563 | ₩24,006 | -0.56% | 1.6만 |
|---|
| 2025.11.05 | ₩24,944 | ₩25,407 | ₩24,073 | ₩24,086 | -3.44% | 1.6만 |
|---|
| 2025.11.04 | ₩24,971 | ₩25,557 | ₩24,971 | ₩25,376 | +1.62% | 1만 |
|---|
| 2025.11.03 | ₩26,822 | ₩26,822 | ₩25,360 | ₩25,400 | -5.30% | 5.1만 |
|---|
| 2025.10.31 | ₩26,339 | ₩26,822 | ₩26,173 | ₩26,732 | +1.49% | 1.2만 |
|---|
| 2025.10.30 | ₩27,050 | ₩27,104 | ₩26,473 | ₩26,473 | -2.13% | 1.2만 |
|---|
| 2025.10.29 | ₩27,372 | ₩27,645 | ₩26,849 | ₩26,939 | -1.58% | 1.6만 |
|---|
| 2025.10.28 | ₩27,108 | ₩27,278 | ₩26,634 | ₩27,164 | +0.21% | 9.7천 |
|---|
| 2025.10.27 | ₩27,023 | ₩27,586 | ₩26,648 | ₩27,058 | +0.13% | 3.3만 |
|---|
| 2025.10.24 | ₩26,902 | ₩27,278 | ₩26,554 | ₩26,628 | -1.02% | 1.4만 |
|---|
| 2025.10.23 | ₩25,722 | ₩26,178 | ₩25,709 | ₩26,054 | +1.29% | 1.6만 |
|---|
| 2025.10.22 | ₩26,795 | ₩27,198 | ₩25,404 | ₩25,854 | -3.51% | 1.8만 |
|---|
| 2025.10.21 | ₩28,592 | ₩28,592 | ₩26,822 | ₩26,837 | -6.14% | 2.1만 |
|---|
| 2025.10.20 | ₩28,123 | ₩28,981 | ₩27,875 | ₩28,956 | +2.96% | 2만 |
|---|
| 2025.10.17 | ₩26,286 | ₩27,328 | ₩25,722 | ₩27,322 | +3.94% | 1.4만 |
|---|
| 2025.10.16 | ₩27,788 | ₩27,801 | ₩26,422 | ₩26,653 | -4.08% | 2만 |
|---|
| 2025.10.15 | ₩27,640 | ₩27,841 | ₩27,117 | ₩27,562 | -0.28% | 1.7만 |
|---|
| 2025.10.14 | ₩26,098 | ₩27,302 | ₩26,091 | ₩26,991 | +3.42% | 1.3만 |
|---|
| 2025.10.13 | ₩26,876 | ₩26,876 | ₩26,004 | ₩26,272 | -2.25% | 2.6만 |
|---|
| 2025.10.10 | ₩27,680 | ₩27,680 | ₩25,602 | ₩25,945 | -6.27% | 5.2만 |
|---|