시장 데이터를 불러오는 중
전체 종목
AdvisorShares Pure Cannabis ETF 과거 주가
AdvisorShares Pure Cannabis ETF · YOLO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AdvisorShares Pure Cannabis ETF · YOLO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,618 | ₩3,818 | ₩3,618 | ₩3,658 | +1.11% | 1.9만 |
| 2026.10.08 | ₩3,672 | ₩3,819 | ₩3,618 | ₩3,729 | +1.57% | 1.2만 |
| 2026.10.07 | ₩3,672 | ₩3,752 | ₩3,672 | ₩3,705 | +0.91% | 2만 |
| 2026.10.06 | ₩3,846 | ₩3,861 | ₩3,685 | ₩3,751 | -2.47% | 2.3만 |
| 2026.10.05 | ₩3,832 | ₩3,926 | ₩3,752 | ₩3,752 | -2.10% | 1.6만 |
| 2026.10.02 | ₩3,940 | ₩4,020 | ₩3,819 | ₩3,878 | -1.56% | 3.6만 |
| 2026.10.01 | ₩3,873 | ₩4,100 | ₩3,832 | ₩4,019 | +3.77% | 1만 |
| 2026.09.30 | ₩4,100 | ₩4,119 | ₩3,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,906 |
| -4.74% |
| 2.9만 |
| 2026.09.29 | ₩4,127 | ₩4,167 | ₩4,087 | ₩4,154 | +0.65% | 1.9만 |
|---|
| 2026.09.28 | ₩4,100 | ₩4,315 | ₩4,100 | ₩4,167 | +1.63% | 1.3만 |
|---|
| 2026.09.25 | ₩4,556 | ₩4,556 | ₩4,033 | ₩4,288 | -5.88% | 2.8만 |
|---|
| 2026.09.24 | ₩4,502 | ₩4,502 | ₩4,221 | ₩4,253 | -5.54% | 2.1만 |
|---|
| 2026.09.23 | ₩4,355 | ₩4,529 | ₩4,335 | ₩4,502 | +3.38% | 18.2만 |
|---|
| 2026.09.22 | ₩4,074 | ₩4,342 | ₩4,074 | ₩4,315 | +5.92% | 5.9만 |
|---|
| 2026.09.21 | ₩4,007 | ₩4,127 | ₩3,980 | ₩4,047 | +1.00% | 1.2만 |
|---|
| 2026.09.18 | ₩3,980 | ₩4,067 | ₩3,913 | ₩4,020 | +1.01% | 1.5만 |
|---|
| 2026.09.17 | ₩3,953 | ₩4,106 | ₩3,953 | ₩4,047 | +2.37% | 3.2만 |
|---|
| 2026.09.16 | ₩4,020 | ₩4,087 | ₩3,980 | ₩4,019 | -0.03% | 4.2만 |
|---|
| 2026.09.15 | ₩4,141 | ₩4,141 | ₩3,980 | ₩4,086 | -1.33% | 5.3천 |
|---|
| 2026.09.14 | ₩3,926 | ₩4,100 | ₩3,891 | ₩4,074 | +3.75% | 2.8만 |
|---|
| 2026.09.11 | ₩3,993 | ₩4,100 | ₩3,886 | ₩3,946 | -1.17% | 11.9만 |
|---|
| 2026.09.10 | ₩4,087 | ₩4,117 | ₩4,033 | ₩4,078 | -0.23% | 1만 |
|---|
| 2026.09.09 | ₩4,033 | ₩4,221 | ₩4,033 | ₩4,154 | +2.99% | 1.2만 |
|---|
| 2026.09.08 | ₩4,060 | ₩4,221 | ₩4,020 | ₩4,154 | +2.31% | 3.6만 |
|---|
| 2026.09.04 | ₩3,993 | ₩4,154 | ₩3,993 | ₩4,114 | +3.02% | 2.9만 |
|---|
| 2026.09.03 | ₩4,127 | ₩4,194 | ₩4,054 | ₩4,060 | -1.62% | 1.9만 |
|---|
| 2026.09.02 | ₩4,100 | ₩4,221 | ₩4,020 | ₩4,147 | +1.14% | 2만 |
|---|
| 2026.09.01 | ₩4,114 | ₩4,208 | ₩3,993 | ₩4,100 | -0.33% | 3.7만 |
|---|
| 2026.08.31 | ₩4,154 | ₩4,221 | ₩4,087 | ₩4,167 | +0.32% | 2만 |
|---|
| 2026.08.28 | ₩3,966 | ₩4,221 | ₩3,953 | ₩4,162 | +4.93% | 4.1만 |
|---|
| 2026.08.27 | ₩4,154 | ₩4,154 | ₩4,020 | ₩4,039 | -2.77% | 3.9만 |
|---|
| 2026.08.26 | ₩4,221 | ₩4,221 | ₩4,127 | ₩4,194 | -0.63% | 3만 |
|---|
| 2026.08.25 | ₩4,020 | ₩4,200 | ₩4,020 | ₩4,169 | +3.70% | 2.8만 |
|---|
| 2026.08.24 | ₩3,966 | ₩4,154 | ₩3,832 | ₩4,087 | +3.04% | 4.2만 |
|---|
| 2026.08.21 | ₩4,020 | ₩4,100 | ₩3,913 | ₩4,100 | +2.00% | 4.3만 |
|---|
| 2026.08.20 | ₩3,859 | ₩3,980 | ₩3,811 | ₩3,980 | +3.12% | 1.7만 |
|---|
| 2026.08.19 | ₩3,832 | ₩3,980 | ₩3,765 | ₩3,953 | +3.15% | 2.6만 |
|---|
| 2026.08.18 | ₩3,832 | ₩3,866 | ₩3,725 | ₩3,792 | -1.05% | 1.1만 |
|---|
| 2026.08.17 | ₩3,685 | ₩3,899 | ₩3,653 | ₩3,814 | +3.49% | 1.9만 |
|---|
| 2026.08.14 | ₩3,832 | ₩3,873 | ₩3,551 | ₩3,698 | -3.50% | 1.7만 |
|---|
| 2026.08.13 | ₩3,819 | ₩3,899 | ₩3,752 | ₩3,859 | +1.05% | 2만 |
|---|
| 2026.08.12 | ₩3,873 | ₩3,907 | ₩3,658 | ₩3,790 | -2.15% | 2.3만 |
|---|
| 2026.08.11 | ₩3,564 | ₩3,859 | ₩3,511 | ₩3,792 | +6.39% | 5.4만 |
|---|
| 2026.08.10 | ₩3,457 | ₩3,685 | ₩3,283 | ₩3,618 | +4.65% | 3.5만 |
|---|
| 2026.08.07 | ₩3,511 | ₩3,605 | ₩3,448 | ₩3,551 | +1.15% | 1.5만 |
|---|
| 2026.08.06 | ₩3,283 | ₩3,511 | ₩3,283 | ₩3,457 | +5.31% | 2.9만 |
|---|
| 2026.08.05 | ₩3,551 | ₩3,559 | ₩3,296 | ₩3,398 | -4.30% | 4.4만 |
|---|
| 2026.08.04 | ₩3,310 | ₩3,551 | ₩3,310 | ₩3,451 | +4.25% | 10.7만 |
|---|
| 2026.08.03 | ₩3,283 | ₩3,685 | ₩3,283 | ₩3,370 | +2.65% | 2.1만 |
|---|
| 2026.07.31 | ₩3,538 | ₩3,538 | ₩3,350 | ₩3,404 | -3.79% | 1.6만 |
|---|
| 2026.07.30 | ₩3,216 | ₩3,457 | ₩3,216 | ₩3,434 | +6.79% | 2만 |
|---|
| 2026.07.29 | ₩3,390 | ₩3,484 | ₩3,283 | ₩3,296 | -2.77% | 3.1만 |
|---|
| 2026.07.28 | ₩3,404 | ₩3,605 | ₩3,350 | ₩3,350 | -1.57% | 1.9만 |
|---|
| 2026.07.27 | ₩3,484 | ₩3,610 | ₩3,377 | ₩3,484 | 0.00% | 2.9만 |
|---|
| 2026.07.24 | ₩3,417 | ₩3,658 | ₩3,417 | ₩3,417 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩3,551 | ₩3,585 | ₩3,444 | ₩3,524 | -0.75% | 6만 |
|---|
| 2026.07.22 | ₩3,552 | ₩3,618 | ₩3,538 | ₩3,591 | +1.09% | 3.2만 |
|---|
| 2026.07.21 | ₩3,350 | ₩3,631 | ₩3,350 | ₩3,578 | +6.80% | 1.3만 |
|---|
| 2026.07.20 | ₩3,377 | ₩3,611 | ₩3,377 | ₩3,477 | +2.98% | 1.3만 |
|---|
| 2026.07.17 | ₩3,484 | ₩3,591 | ₩3,390 | ₩3,578 | +2.69% | 2.1만 |
|---|
| 2026.07.16 | ₩3,672 | ₩3,685 | ₩3,430 | ₩3,484 | -5.11% | 1.5만 |
|---|
| 2026.07.15 | ₩3,591 | ₩3,685 | ₩3,497 | ₩3,527 | -1.79% | 2.1만 |
|---|
| 2026.07.14 | ₩3,578 | ₩3,685 | ₩3,578 | ₩3,633 | +1.54% | 9.4천 |
|---|
| 2026.07.13 | ₩3,605 | ₩3,618 | ₩3,564 | ₩3,591 | -0.37% | 3만 |
|---|
| 2026.07.10 | ₩3,538 | ₩3,685 | ₩3,538 | ₩3,652 | +3.22% | 2.6만 |
|---|
| 2026.07.09 | ₩3,497 | ₩3,685 | ₩3,497 | ₩3,639 | +4.06% | 8.9천 |
|---|
| 2026.07.08 | ₩3,551 | ₩3,627 | ₩3,524 | ₩3,627 | +2.15% | 3.4만 |
|---|
| 2026.07.07 | ₩3,631 | ₩3,698 | ₩3,551 | ₩3,578 | -1.48% | 1.5만 |
|---|
| 2026.07.06 | ₩3,765 | ₩3,953 | ₩3,203 | ₩3,538 | -6.05% | 8.9만 |
|---|
| 2026.07.02 | ₩3,846 | ₩3,940 | ₩3,685 | ₩3,913 | +1.74% | 7.3만 |
|---|
| 2026.07.01 | ₩3,926 | ₩3,953 | ₩3,685 | ₩3,899 | -0.68% | 1.6만 |
|---|
| 2026.06.30 | ₩3,752 | ₩3,912 | ₩3,497 | ₩3,873 | +3.21% | 3.3만 |
|---|
| 2026.06.29 | ₩3,578 | ₩3,752 | ₩3,524 | ₩3,658 | +2.25% | 2.8만 |
|---|
| 2026.06.26 | ₩3,538 | ₩3,752 | ₩3,524 | ₩3,672 | +3.79% | 3.1만 |
|---|
| 2026.06.25 | ₩3,578 | ₩3,684 | ₩3,511 | ₩3,564 | -0.37% | 2.4만 |
|---|
| 2026.06.24 | ₩3,564 | ₩3,725 | ₩3,511 | ₩3,538 | -0.75% | 3.6만 |
|---|
| 2026.06.23 | ₩3,618 | ₩3,725 | ₩3,497 | ₩3,564 | -1.48% | 6.9만 |
|---|
| 2026.06.22 | ₩3,886 | ₩3,953 | ₩3,752 | ₩3,752 | -3.45% | 10.7만 |
|---|
| 2026.06.18 | ₩3,725 | ₩3,933 | ₩3,685 | ₩3,792 | +1.80% | 2.7만 |
|---|
| 2026.06.17 | ₩3,765 | ₩3,886 | ₩3,752 | ₩3,779 | +0.36% | 5.4만 |
|---|
| 2026.06.16 | ₩3,899 | ₩4,020 | ₩3,806 | ₩3,819 | -2.06% | 2.5만 |
|---|
| 2026.06.15 | ₩3,993 | ₩4,141 | ₩3,869 | ₩3,899 | -2.35% | 3.6만 |
|---|
| 2026.06.12 | ₩3,873 | ₩4,154 | ₩3,859 | ₩3,993 | +3.11% | 8.3만 |
|---|
| 2026.06.11 | ₩4,087 | ₩4,355 | ₩3,873 | ₩4,194 | +2.62% | 4만 |
|---|
| 2026.06.10 | ₩4,087 | ₩4,295 | ₩4,047 | ₩4,127 | +0.98% | 3.6만 |
|---|
| 2026.06.09 | ₩4,181 | ₩4,462 | ₩4,107 | ₩4,208 | +0.64% | 2.8만 |
|---|
| 2026.06.08 | ₩4,288 | ₩4,335 | ₩3,859 | ₩4,221 | -1.56% | 3.3만 |
|---|
| 2026.06.05 | ₩4,181 | ₩4,342 | ₩4,181 | ₩4,194 | +0.32% | 5.4만 |
|---|
| 2026.06.04 | ₩3,819 | ₩4,181 | ₩3,819 | ₩4,080 | +6.84% | 2만 |
|---|
| 2026.06.03 | ₩4,100 | ₩4,100 | ₩3,792 | ₩3,899 | -4.90% | 3.3만 |
|---|
| 2026.06.02 | ₩4,114 | ₩4,194 | ₩4,047 | ₩4,141 | +0.65% | 2.2만 |
|---|
| 2026.06.01 | ₩4,020 | ₩4,221 | ₩3,960 | ₩4,167 | +3.67% | 2.9만 |
|---|
| 2026.05.29 | ₩4,194 | ₩4,241 | ₩4,141 | ₩4,141 | -1.28% | 7.9만 |
|---|
| 2026.05.28 | ₩3,913 | ₩4,275 | ₩3,853 | ₩4,208 | +7.53% | 3.2만 |
|---|
| 2026.05.27 | ₩3,779 | ₩3,993 | ₩3,779 | ₩3,980 | +5.32% | 3.2만 |
|---|
| 2026.05.26 | ₩3,819 | ₩3,913 | ₩3,819 | ₩3,913 | +2.46% | 3.9만 |
|---|
| 2026.05.22 | ₩3,886 | ₩3,940 | ₩3,846 | ₩3,913 | +0.69% | 1.9만 |
|---|
| 2026.05.21 | ₩3,645 | ₩4,020 | ₩3,645 | ₩3,832 | +5.15% | 1.2만 |
|---|
| 2026.05.20 | ₩3,672 | ₩4,020 | ₩3,618 | ₩3,752 | +2.19% | 3.7만 |
|---|
| 2026.05.19 | ₩3,966 | ₩3,966 | ₩3,685 | ₩3,725 | -6.08% | 2.8만 |
|---|
| 2026.05.18 | ₩3,752 | ₩3,899 | ₩3,698 | ₩3,846 | +2.50% | 4.9만 |
|---|
| 2026.05.15 | ₩4,020 | ₩4,147 | ₩3,832 | ₩3,832 | -4.67% | 4.4만 |
|---|
| 2026.05.14 | ₩4,033 | ₩4,221 | ₩4,020 | ₩4,067 | +0.83% | 2.6만 |
|---|
| 2026.05.13 | ₩4,047 | ₩4,342 | ₩4,020 | ₩4,064 | +0.43% | 2.2만 |
|---|
| 2026.05.12 | ₩4,141 | ₩4,174 | ₩4,074 | ₩4,078 | -1.52% | 3.9만 |
|---|
| 2026.05.11 | ₩4,194 | ₩4,315 | ₩4,087 | ₩4,127 | -1.60% | 4.5만 |
|---|
| 2026.05.08 | ₩4,301 | ₩4,462 | ₩4,154 | ₩4,184 | -2.74% | 2.9만 |
|---|
| 2026.05.07 | ₩4,389 | ₩4,389 | ₩4,221 | ₩4,275 | -2.60% | 7만 |
|---|
| 2026.05.06 | ₩4,060 | ₩4,382 | ₩4,060 | ₩4,346 | +7.03% | 3.1만 |
|---|
| 2026.05.05 | ₩4,141 | ₩4,339 | ₩4,074 | ₩4,261 | +2.91% | 2.3만 |
|---|
| 2026.05.04 | ₩4,221 | ₩4,382 | ₩4,020 | ₩4,103 | -2.79% | 2.1만 |
|---|
| 2026.05.01 | ₩4,409 | ₩4,409 | ₩4,248 | ₩4,267 | -3.22% | 3.4만 |
|---|
| 2026.04.30 | ₩4,234 | ₩4,315 | ₩4,020 | ₩4,315 | +1.90% | 4.5만 |
|---|
| 2026.04.29 | ₩4,288 | ₩4,301 | ₩4,127 | ₩4,141 | -3.44% | 3.6만 |
|---|
| 2026.04.28 | ₩4,543 | ₩4,543 | ₩4,288 | ₩4,305 | -5.22% | 3.5만 |
|---|
| 2026.04.27 | ₩4,261 | ₩4,409 | ₩4,182 | ₩4,409 | +3.46% | 6.3만 |
|---|
| 2026.04.24 | ₩4,275 | ₩4,342 | ₩4,020 | ₩4,288 | +0.31% | 12.4만 |
|---|
| 2026.04.23 | ₩5,226 | ₩5,226 | ₩3,980 | ₩4,141 | -20.77% | 28.6만 |
|---|
| 2026.04.22 | ₩4,040 | ₩4,784 | ₩4,040 | ₩4,663 | +15.42% | 24.8만 |
|---|
| 2026.04.21 | ₩4,114 | ₩4,167 | ₩3,966 | ₩3,980 | -3.26% | 3.3만 |
|---|
| 2026.04.20 | ₩3,779 | ₩4,154 | ₩3,739 | ₩4,141 | +9.57% | 8.4만 |
|---|
| 2026.04.17 | ₩3,899 | ₩4,007 | ₩3,832 | ₩3,913 | +0.34% | 3.5만 |
|---|
| 2026.04.16 | ₩3,645 | ₩4,020 | ₩3,645 | ₩3,913 | +7.35% | 3.3만 |
|---|
| 2026.04.15 | ₩3,698 | ₩3,933 | ₩3,692 | ₩3,832 | +3.62% | 1.9만 |
|---|
| 2026.04.14 | ₩3,618 | ₩3,953 | ₩3,551 | ₩3,631 | +0.37% | 20.6만 |
|---|
| 2026.04.13 | ₩3,484 | ₩3,685 | ₩3,484 | ₩3,685 | +5.77% | 2.3만 |
|---|
| 2026.04.10 | ₩3,645 | ₩3,940 | ₩3,638 | ₩3,685 | +1.10% | 2.8만 |
|---|
| 2026.04.09 | ₩3,618 | ₩3,752 | ₩3,618 | ₩3,685 | +1.85% | 2만 |
|---|
| 2026.04.08 | ₩3,564 | ₩3,940 | ₩3,484 | ₩3,645 | +2.26% | 1.4만 |
|---|
| 2026.04.07 | ₩3,806 | ₩3,899 | ₩3,559 | ₩3,559 | -6.48% | 2.1만 |
|---|
| 2026.04.06 | ₩3,484 | ₩3,899 | ₩3,484 | ₩3,779 | +8.46% | 2.5만 |
|---|
| 2026.04.02 | ₩3,417 | ₩3,752 | ₩3,350 | ₩3,698 | +8.24% | 3.8만 |
|---|
| 2026.04.01 | ₩3,538 | ₩3,644 | ₩3,538 | ₩3,578 | +1.14% | 3.5만 |
|---|
| 2026.03.31 | ₩3,270 | ₩3,591 | ₩3,270 | ₩3,524 | +7.79% | 11.8만 |
|---|
| 2026.03.30 | ₩3,551 | ₩3,551 | ₩3,283 | ₩3,323 | -6.42% | 3.9만 |
|---|
| 2026.03.27 | ₩3,511 | ₩3,551 | ₩3,404 | ₩3,404 | -3.05% | 1.9만 |
|---|
| 2026.03.26 | ₩3,645 | ₩3,859 | ₩3,551 | ₩3,551 | -2.57% | 1.4만 |
|---|
| 2026.03.25 | ₩3,685 | ₩3,897 | ₩3,685 | ₩3,751 | +1.78% | 1.6만 |
|---|
| 2026.03.24 | ₩3,444 | ₩3,739 | ₩3,432 | ₩3,739 | +8.56% | 1.6만 |
|---|
| 2026.03.23 | ₩3,484 | ₩3,685 | ₩3,430 | ₩3,591 | +3.08% | 3.9만 |
|---|
| 2026.03.20 | ₩3,698 | ₩3,698 | ₩3,497 | ₩3,497 | -5.43% | 3.9만 |
|---|
| 2026.03.19 | ₩3,672 | ₩3,765 | ₩3,672 | ₩3,732 | +1.64% | 2.9만 |
|---|
| 2026.03.18 | ₩3,698 | ₩3,806 | ₩3,685 | ₩3,698 | 0.00% | 1.3만 |
|---|
| 2026.03.17 | ₩3,752 | ₩3,806 | ₩3,672 | ₩3,752 | 0.00% | 2.6만 |
|---|
| 2026.03.16 | ₩3,739 | ₩3,936 | ₩3,672 | ₩3,672 | -1.79% | 5.3만 |
|---|
| 2026.03.13 | ₩3,980 | ₩3,980 | ₩3,779 | ₩3,786 | -4.88% | 2.3만 |
|---|
| 2026.03.12 | ₩3,913 | ₩4,047 | ₩3,765 | ₩3,779 | -3.42% | 3.6만 |
|---|
| 2026.03.11 | ₩3,886 | ₩4,007 | ₩3,859 | ₩3,940 | +1.38% | 1.2만 |
|---|
| 2026.03.10 | ₩3,886 | ₩4,044 | ₩3,886 | ₩3,940 | +1.38% | 4.4만 |
|---|
| 2026.03.09 | ₩3,913 | ₩4,060 | ₩3,832 | ₩3,886 | -0.68% | 6.9만 |
|---|
| 2026.03.06 | ₩3,819 | ₩4,074 | ₩3,779 | ₩4,020 | +5.26% | 7.8만 |
|---|
| 2026.03.05 | ₩4,020 | ₩4,020 | ₩3,819 | ₩3,873 | -3.67% | 1.7만 |
|---|
| 2026.03.04 | ₩3,886 | ₩3,966 | ₩3,886 | ₩3,953 | +1.72% | 1.9만 |
|---|
| 2026.03.03 | ₩3,819 | ₩3,899 | ₩3,698 | ₩3,873 | +1.40% | 2.6만 |
|---|
| 2026.03.02 | ₩3,899 | ₩3,980 | ₩3,819 | ₩3,832 | -1.72% | 3만 |
|---|
| 2026.02.27 | ₩4,007 | ₩4,099 | ₩3,953 | ₩3,993 | -0.33% | 3.2만 |
|---|
| 2026.02.26 | ₩3,993 | ₩4,141 | ₩3,993 | ₩4,060 | +1.68% | 1.6만 |
|---|
| 2026.02.25 | ₩4,020 | ₩4,181 | ₩3,993 | ₩4,047 | +0.67% | 4.6만 |
|---|
| 2026.02.24 | ₩3,806 | ₩4,087 | ₩3,739 | ₩4,033 | +5.99% | 6.5만 |
|---|
| 2026.02.23 | ₩4,033 | ₩4,033 | ₩3,819 | ₩3,819 | -5.32% | 12.1만 |
|---|
| 2026.02.20 | ₩4,100 | ₩4,141 | ₩3,930 | ₩3,966 | -3.27% | 1.8만 |
|---|
| 2026.02.19 | ₩3,846 | ₩4,261 | ₩3,819 | ₩4,141 | +7.67% | 3.7만 |
|---|
| 2026.02.18 | ₩3,886 | ₩4,020 | ₩3,873 | ₩3,886 | 0.00% | 2.8만 |
|---|
| 2026.02.17 | ₩3,873 | ₩3,940 | ₩3,752 | ₩3,859 | -0.35% | 13.7만 |
|---|
| 2026.02.13 | ₩3,752 | ₩3,926 | ₩3,752 | ₩3,859 | +2.86% | 52.5만 |
|---|
| 2026.02.12 | ₩3,913 | ₩3,953 | ₩3,765 | ₩3,806 | -2.74% | 4.6만 |
|---|
| 2026.02.11 | ₩4,020 | ₩4,020 | ₩3,886 | ₩3,906 | -2.83% | 3.4만 |
|---|
| 2026.02.10 | ₩4,033 | ₩4,114 | ₩3,928 | ₩3,940 | -2.33% | 2.2만 |
|---|
| 2026.02.09 | ₩3,940 | ₩4,060 | ₩3,926 | ₩3,980 | +1.02% | 3.3만 |
|---|
| 2026.02.06 | ₩3,792 | ₩3,980 | ₩3,792 | ₩3,953 | +4.24% | 4.9만 |
|---|
| 2026.02.05 | ₩3,899 | ₩3,969 | ₩3,765 | ₩3,765 | -3.44% | 5만 |
|---|
| 2026.02.04 | ₩3,953 | ₩4,114 | ₩3,819 | ₩3,953 | 0.00% | 18.5만 |
|---|
| 2026.02.03 | ₩3,886 | ₩4,009 | ₩3,806 | ₩3,953 | +1.72% | 8.2만 |
|---|
| 2026.02.02 | ₩3,886 | ₩3,980 | ₩3,861 | ₩3,928 | +1.07% | 3만 |
|---|
| 2026.01.30 | ₩3,980 | ₩4,060 | ₩3,886 | ₩3,886 | -2.36% | 5.2만 |
|---|
| 2026.01.29 | ₩4,047 | ₩4,087 | ₩3,914 | ₩4,007 | -0.99% | 4.7만 |
|---|
| 2026.01.28 | ₩4,154 | ₩4,261 | ₩4,047 | ₩4,114 | -0.97% | 6.6만 |
|---|
| 2026.01.27 | ₩4,208 | ₩4,283 | ₩4,154 | ₩4,201 | -0.16% | 3.8만 |
|---|
| 2026.01.26 | ₩4,449 | ₩4,556 | ₩4,238 | ₩4,249 | -4.49% | 2.9만 |
|---|
| 2026.01.23 | ₩4,342 | ₩4,368 | ₩4,288 | ₩4,355 | +0.31% | 3.1만 |
|---|
| 2026.01.22 | ₩4,208 | ₩4,409 | ₩4,208 | ₩4,328 | +2.87% | 3.5만 |
|---|
| 2026.01.21 | ₩4,208 | ₩4,315 | ₩4,167 | ₩4,198 | -0.22% | 9.7만 |
|---|
| 2026.01.20 | ₩4,194 | ₩4,355 | ₩4,181 | ₩4,221 | +0.64% | 6.4만 |
|---|
| 2026.01.16 | ₩4,368 | ₩4,430 | ₩4,305 | ₩4,355 | -0.31% | 4.7만 |
|---|
| 2026.01.15 | ₩4,462 | ₩4,563 | ₩4,395 | ₩4,395 | -1.50% | 4.2만 |
|---|
| 2026.01.14 | ₩4,516 | ₩4,516 | ₩4,355 | ₩4,502 | -0.30% | 5.3만 |
|---|
| 2026.01.13 | ₩4,489 | ₩4,556 | ₩4,395 | ₩4,476 | -0.30% | 6.3만 |
|---|
| 2026.01.12 | ₩4,409 | ₩4,596 | ₩4,307 | ₩4,529 | +2.74% | 7.5만 |
|---|
| 2026.01.09 | ₩4,636 | ₩4,636 | ₩4,315 | ₩4,395 | -5.20% | 5.2만 |
|---|
| 2026.01.08 | ₩4,288 | ₩4,449 | ₩4,275 | ₩4,422 | +3.12% | 2.7만 |
|---|
| 2026.01.07 | ₩4,248 | ₩4,395 | ₩4,248 | ₩4,355 | +2.52% | 2.7만 |
|---|
| 2026.01.06 | ₩4,489 | ₩4,489 | ₩4,288 | ₩4,315 | -3.88% | 4.7만 |
|---|
| 2026.01.05 | ₩4,516 | ₩4,583 | ₩4,301 | ₩4,355 | -3.56% | 7.3만 |
|---|
| 2026.01.02 | ₩4,395 | ₩4,556 | ₩4,368 | ₩4,529 | +3.05% | 6.5만 |
|---|
| 2025.12.31 | ₩4,489 | ₩4,509 | ₩4,328 | ₩4,422 | -1.49% | 5.7만 |
|---|
| 2025.12.30 | ₩4,275 | ₩4,529 | ₩4,275 | ₩4,422 | +3.45% | 5.1만 |
|---|
| 2025.12.29 | ₩4,489 | ₩4,663 | ₩4,301 | ₩4,342 | -3.28% | 7.6만 |
|---|
| 2025.12.26 | ₩4,623 | ₩4,744 | ₩4,462 | ₩4,516 | -2.32% | 5.1만 |
|---|
| 2025.12.24 | ₩4,556 | ₩4,556 | ₩4,401 | ₩4,489 | -1.47% | 3.1만 |
|---|
| 2025.12.23 | ₩4,328 | ₩4,541 | ₩4,217 | ₩4,462 | +3.10% | 7.5만 |
|---|
| 2025.12.22 | ₩4,770 | ₩4,824 | ₩4,355 | ₩4,368 | -8.43% | 20.6만 |
|---|
| 2025.12.19 | ₩5,226 | ₩5,347 | ₩4,690 | ₩4,744 | -9.23% | 33.2만 |
|---|
| 2025.12.18 | ₩5,896 | ₩6,065 | ₩4,744 | ₩4,904 | -16.82% | 151.6만 |
|---|
| 2025.12.17 | ₩5,909 | ₩6,003 | ₩5,617 | ₩5,641 | -4.54% | 114.4만 |
|---|
| 2025.12.16 | ₩4,891 | ₩5,601 | ₩4,850 | ₩5,521 | +12.88% | 27.3만 |
|---|
| 2025.12.15 | ₩5,695 | ₩5,816 | ₩4,801 | ₩4,837 | -15.06% | 67.1만 |
|---|
| 2025.12.12 | ₩4,744 | ₩5,306 | ₩4,476 | ₩5,226 | +10.17% | 54.8만 |
|---|
| 2025.12.11 | ₩3,806 | ₩3,953 | ₩3,792 | ₩3,886 | +2.11% | 4.5만 |
|---|
| 2025.12.10 | ₩3,779 | ₩3,913 | ₩3,779 | ₩3,886 | +2.84% | 4.1만 |
|---|
| 2025.12.09 | ₩3,792 | ₩3,913 | ₩3,698 | ₩3,853 | +1.59% | 2.9만 |
|---|
| 2025.12.08 | ₩3,899 | ₩3,899 | ₩3,672 | ₩3,702 | -5.05% | 3.4만 |
|---|
| 2025.12.05 | ₩3,913 | ₩4,020 | ₩3,886 | ₩3,913 | 0.00% | 2.4만 |
|---|
| 2025.12.04 | ₩3,819 | ₩3,993 | ₩3,819 | ₩3,940 | +3.16% | 1.4만 |
|---|
| 2025.12.03 | ₩3,980 | ₩3,980 | ₩3,808 | ₩3,886 | -2.36% | 2.3만 |
|---|
| 2025.12.02 | ₩3,980 | ₩4,005 | ₩3,819 | ₩3,886 | -2.36% | 2.3만 |
|---|
| 2025.12.01 | ₩3,819 | ₩3,991 | ₩3,670 | ₩3,980 | +4.21% | 3.7만 |
|---|
| 2025.11.28 | ₩3,940 | ₩3,940 | ₩3,859 | ₩3,874 | -1.67% | 2.1만 |
|---|
| 2025.11.26 | ₩3,725 | ₩3,899 | ₩3,719 | ₩3,859 | +3.60% | 4.6만 |
|---|
| 2025.11.25 | ₩3,819 | ₩3,819 | ₩3,705 | ₩3,759 | -1.58% | 1.2만 |
|---|
| 2025.11.24 | ₩3,618 | ₩3,987 | ₩3,534 | ₩3,819 | +5.56% | 3.6만 |
|---|
| 2025.11.21 | ₩3,497 | ₩3,685 | ₩3,471 | ₩3,672 | +4.98% | 3.2만 |
|---|
| 2025.11.20 | ₩3,631 | ₩3,739 | ₩3,390 | ₩3,495 | -3.76% | 3.7만 |
|---|
| 2025.11.19 | ₩3,832 | ₩3,832 | ₩3,578 | ₩3,625 | -5.42% | 2.5만 |
|---|
| 2025.11.18 | ₩3,645 | ₩3,819 | ₩3,618 | ₩3,739 | +2.57% | 2.2만 |
|---|
| 2025.11.17 | ₩3,725 | ₩3,899 | ₩3,685 | ₩3,700 | -0.68% | 5.6만 |
|---|
| 2025.11.14 | ₩3,886 | ₩4,023 | ₩3,739 | ₩3,779 | -2.76% | 4만 |
|---|
| 2025.11.13 | ₩4,194 | ₩4,220 | ₩4,020 | ₩4,020 | -4.15% | 5.5만 |
|---|
| 2025.11.12 | ₩4,315 | ₩4,315 | ₩4,141 | ₩4,221 | -2.17% | 2.5만 |
|---|
| 2025.11.11 | ₩4,355 | ₩4,407 | ₩4,261 | ₩4,318 | -0.86% | 3만 |
|---|
| 2025.11.10 | ₩4,154 | ₩4,395 | ₩4,154 | ₩4,368 | +5.16% | 5.7만 |
|---|
| 2025.11.07 | ₩3,886 | ₩4,016 | ₩3,725 | ₩3,993 | +2.76% | 3.2만 |
|---|
| 2025.11.06 | ₩3,993 | ₩4,047 | ₩3,832 | ₩3,873 | -3.02% | 4.5만 |
|---|
| 2025.11.05 | ₩4,020 | ₩4,127 | ₩3,966 | ₩4,047 | +0.67% | 2.2만 |
|---|
| 2025.11.04 | ₩4,114 | ₩4,167 | ₩4,020 | ₩4,020 | -2.28% | 8.8만 |
|---|
| 2025.11.03 | ₩4,261 | ₩4,315 | ₩4,194 | ₩4,248 | -0.31% | 1.6만 |
|---|
| 2025.10.31 | ₩4,181 | ₩4,275 | ₩4,127 | ₩4,234 | +1.28% | 6.5만 |
|---|
| 2025.10.30 | ₩4,234 | ₩4,234 | ₩4,114 | ₩4,114 | -2.85% | 1.5만 |
|---|
| 2025.10.29 | ₩4,301 | ₩4,301 | ₩4,167 | ₩4,261 | -0.93% | 3.5만 |
|---|
| 2025.10.28 | ₩4,355 | ₩4,355 | ₩4,194 | ₩4,208 | -3.38% | 3.3만 |
|---|
| 2025.10.27 | ₩4,489 | ₩4,493 | ₩4,315 | ₩4,382 | -2.39% | 24만 |
|---|
| 2025.10.24 | ₩4,543 | ₩4,555 | ₩4,462 | ₩4,502 | -0.88% | 5.1만 |
|---|
| 2025.10.23 | ₩4,261 | ₩4,435 | ₩4,221 | ₩4,355 | +2.20% | 7.2만 |
|---|
| 2025.10.22 | ₩4,342 | ₩4,355 | ₩4,194 | ₩4,248 | -2.16% | 6.3만 |
|---|
| 2025.10.21 | ₩4,596 | ₩4,636 | ₩4,418 | ₩4,422 | -3.79% | 23.4만 |
|---|
| 2025.10.20 | ₩4,703 | ₩4,703 | ₩4,502 | ₩4,636 | -1.42% | 8.2만 |
|---|
| 2025.10.17 | ₩4,690 | ₩4,690 | ₩4,489 | ₩4,516 | -3.71% | 13.3만 |
|---|
| 2025.10.16 | ₩5,038 | ₩5,038 | ₩4,690 | ₩4,717 | -6.38% | 18.6만 |
|---|
| 2025.10.15 | ₩4,757 | ₩5,079 | ₩4,677 | ₩4,931 | +3.66% | 11.7만 |
|---|
| 2025.10.14 | ₩4,717 | ₩4,824 | ₩4,650 | ₩4,744 | +0.57% | 6.3만 |
|---|
| 2025.10.13 | ₩4,717 | ₩4,878 | ₩4,623 | ₩4,878 | +3.41% | 6.2만 |
|---|
| 2025.10.10 | ₩5,132 | ₩5,132 | ₩4,623 | ₩4,677 | -8.88% | 17.3만 |
|---|