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 | ₩3,605 | ₩3,804 | ₩3,605 | ₩3,645 | +1.11% | 1.9만 |
| 2026.10.08 | ₩3,658 | ₩3,805 | ₩3,605 | ₩3,716 | +1.57% | 1.2만 |
| 2026.10.07 | ₩3,658 | ₩3,738 | ₩3,658 | ₩3,691 | +0.91% | 2만 |
| 2026.10.06 | ₩3,832 | ₩3,846 | ₩3,671 | ₩3,737 | -2.47% | 2.3만 |
| 2026.10.05 | ₩3,818 | ₩3,912 | ₩3,738 | ₩3,738 | -2.10% | 1.6만 |
| 2026.10.02 | ₩3,925 | ₩4,005 | ₩3,805 | ₩3,864 | -1.56% | 3.6만 |
| 2026.10.01 | ₩3,858 | ₩4,085 | ₩3,818 | ₩4,004 | +3.77% | 1만 |
| 2026.09.30 | ₩4,085 | ₩4,104 | ₩3,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,892 |
| -4.74% |
| 2.9만 |
| 2026.09.29 | ₩4,112 | ₩4,152 | ₩4,072 | ₩4,139 | +0.65% | 1.9만 |
|---|
| 2026.09.28 | ₩4,085 | ₩4,299 | ₩4,085 | ₩4,152 | +1.63% | 1.3만 |
|---|
| 2026.09.25 | ₩4,539 | ₩4,539 | ₩4,019 | ₩4,272 | -5.88% | 2.8만 |
|---|
| 2026.09.24 | ₩4,486 | ₩4,486 | ₩4,206 | ₩4,238 | -5.54% | 2.1만 |
|---|
| 2026.09.23 | ₩4,339 | ₩4,513 | ₩4,319 | ₩4,486 | +3.38% | 18.2만 |
|---|
| 2026.09.22 | ₩4,059 | ₩4,326 | ₩4,059 | ₩4,299 | +5.92% | 5.9만 |
|---|
| 2026.09.21 | ₩3,992 | ₩4,112 | ₩3,965 | ₩4,032 | +1.00% | 1.2만 |
|---|
| 2026.09.18 | ₩3,965 | ₩4,052 | ₩3,898 | ₩4,005 | +1.01% | 1.5만 |
|---|
| 2026.09.17 | ₩3,938 | ₩4,091 | ₩3,938 | ₩4,032 | +2.37% | 3.2만 |
|---|
| 2026.09.16 | ₩4,005 | ₩4,072 | ₩3,965 | ₩4,004 | -0.03% | 4.2만 |
|---|
| 2026.09.15 | ₩4,125 | ₩4,125 | ₩3,965 | ₩4,071 | -1.33% | 5.3천 |
|---|
| 2026.09.14 | ₩3,912 | ₩4,085 | ₩3,877 | ₩4,059 | +3.75% | 2.8만 |
|---|
| 2026.09.11 | ₩3,979 | ₩4,085 | ₩3,872 | ₩3,932 | -1.17% | 11.9만 |
|---|
| 2026.09.10 | ₩4,072 | ₩4,101 | ₩4,019 | ₩4,063 | -0.23% | 1만 |
|---|
| 2026.09.09 | ₩4,019 | ₩4,206 | ₩4,019 | ₩4,139 | +2.99% | 1.2만 |
|---|
| 2026.09.08 | ₩4,045 | ₩4,206 | ₩4,005 | ₩4,139 | +2.31% | 3.6만 |
|---|
| 2026.09.04 | ₩3,979 | ₩4,139 | ₩3,979 | ₩4,099 | +3.02% | 2.9만 |
|---|
| 2026.09.03 | ₩4,112 | ₩4,179 | ₩4,039 | ₩4,045 | -1.62% | 1.9만 |
|---|
| 2026.09.02 | ₩4,085 | ₩4,206 | ₩4,005 | ₩4,132 | +1.14% | 2만 |
|---|
| 2026.09.01 | ₩4,099 | ₩4,192 | ₩3,979 | ₩4,085 | -0.33% | 3.7만 |
|---|
| 2026.08.31 | ₩4,139 | ₩4,206 | ₩4,072 | ₩4,152 | +0.32% | 2만 |
|---|
| 2026.08.28 | ₩3,952 | ₩4,206 | ₩3,938 | ₩4,147 | +4.93% | 4.1만 |
|---|
| 2026.08.27 | ₩4,139 | ₩4,139 | ₩4,005 | ₩4,024 | -2.77% | 3.9만 |
|---|
| 2026.08.26 | ₩4,206 | ₩4,206 | ₩4,112 | ₩4,179 | -0.63% | 3만 |
|---|
| 2026.08.25 | ₩4,005 | ₩4,184 | ₩4,005 | ₩4,153 | +3.70% | 2.8만 |
|---|
| 2026.08.24 | ₩3,952 | ₩4,139 | ₩3,818 | ₩4,072 | +3.04% | 4.2만 |
|---|
| 2026.08.21 | ₩4,005 | ₩4,085 | ₩3,898 | ₩4,085 | +2.00% | 4.3만 |
|---|
| 2026.08.20 | ₩3,845 | ₩3,965 | ₩3,797 | ₩3,965 | +3.12% | 1.7만 |
|---|
| 2026.08.19 | ₩3,818 | ₩3,965 | ₩3,752 | ₩3,938 | +3.15% | 2.6만 |
|---|
| 2026.08.18 | ₩3,818 | ₩3,852 | ₩3,712 | ₩3,778 | -1.05% | 1.1만 |
|---|
| 2026.08.17 | ₩3,671 | ₩3,885 | ₩3,639 | ₩3,800 | +3.49% | 1.9만 |
|---|
| 2026.08.14 | ₩3,818 | ₩3,858 | ₩3,538 | ₩3,685 | -3.50% | 1.7만 |
|---|
| 2026.08.13 | ₩3,805 | ₩3,885 | ₩3,738 | ₩3,845 | +1.05% | 2만 |
|---|
| 2026.08.12 | ₩3,858 | ₩3,893 | ₩3,645 | ₩3,776 | -2.15% | 2.3만 |
|---|
| 2026.08.11 | ₩3,551 | ₩3,845 | ₩3,498 | ₩3,778 | +6.39% | 5.4만 |
|---|
| 2026.08.10 | ₩3,445 | ₩3,671 | ₩3,271 | ₩3,605 | +4.65% | 3.5만 |
|---|
| 2026.08.07 | ₩3,498 | ₩3,591 | ₩3,435 | ₩3,538 | +1.15% | 1.5만 |
|---|
| 2026.08.06 | ₩3,271 | ₩3,498 | ₩3,271 | ₩3,445 | +5.31% | 2.9만 |
|---|
| 2026.08.05 | ₩3,538 | ₩3,546 | ₩3,284 | ₩3,386 | -4.30% | 4.4만 |
|---|
| 2026.08.04 | ₩3,298 | ₩3,538 | ₩3,298 | ₩3,438 | +4.25% | 10.7만 |
|---|
| 2026.08.03 | ₩3,271 | ₩3,671 | ₩3,271 | ₩3,358 | +2.65% | 2.1만 |
|---|
| 2026.07.31 | ₩3,525 | ₩3,525 | ₩3,338 | ₩3,391 | -3.79% | 1.6만 |
|---|
| 2026.07.30 | ₩3,204 | ₩3,445 | ₩3,204 | ₩3,422 | +6.79% | 2만 |
|---|
| 2026.07.29 | ₩3,378 | ₩3,471 | ₩3,271 | ₩3,284 | -2.77% | 3.1만 |
|---|
| 2026.07.28 | ₩3,391 | ₩3,591 | ₩3,338 | ₩3,338 | -1.57% | 1.9만 |
|---|
| 2026.07.27 | ₩3,471 | ₩3,597 | ₩3,364 | ₩3,471 | 0.00% | 2.9만 |
|---|
| 2026.07.24 | ₩3,404 | ₩3,645 | ₩3,404 | ₩3,404 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩3,538 | ₩3,571 | ₩3,431 | ₩3,511 | -0.75% | 6만 |
|---|
| 2026.07.22 | ₩3,539 | ₩3,605 | ₩3,525 | ₩3,578 | +1.09% | 3.2만 |
|---|
| 2026.07.21 | ₩3,338 | ₩3,618 | ₩3,338 | ₩3,565 | +6.80% | 1.3만 |
|---|
| 2026.07.20 | ₩3,364 | ₩3,598 | ₩3,364 | ₩3,465 | +2.98% | 1.3만 |
|---|
| 2026.07.17 | ₩3,471 | ₩3,578 | ₩3,378 | ₩3,565 | +2.69% | 2.1만 |
|---|
| 2026.07.16 | ₩3,658 | ₩3,671 | ₩3,418 | ₩3,471 | -5.11% | 1.5만 |
|---|
| 2026.07.15 | ₩3,578 | ₩3,671 | ₩3,485 | ₩3,514 | -1.79% | 2.1만 |
|---|
| 2026.07.14 | ₩3,565 | ₩3,671 | ₩3,565 | ₩3,619 | +1.54% | 9.4천 |
|---|
| 2026.07.13 | ₩3,591 | ₩3,605 | ₩3,551 | ₩3,578 | -0.37% | 3만 |
|---|
| 2026.07.10 | ₩3,525 | ₩3,671 | ₩3,525 | ₩3,638 | +3.22% | 2.6만 |
|---|
| 2026.07.09 | ₩3,485 | ₩3,671 | ₩3,485 | ₩3,626 | +4.06% | 8.9천 |
|---|
| 2026.07.08 | ₩3,538 | ₩3,614 | ₩3,511 | ₩3,614 | +2.15% | 3.4만 |
|---|
| 2026.07.07 | ₩3,618 | ₩3,685 | ₩3,538 | ₩3,565 | -1.48% | 1.5만 |
|---|
| 2026.07.06 | ₩3,752 | ₩3,938 | ₩3,191 | ₩3,525 | -6.05% | 8.9만 |
|---|
| 2026.07.02 | ₩3,832 | ₩3,925 | ₩3,671 | ₩3,898 | +1.74% | 7.3만 |
|---|
| 2026.07.01 | ₩3,912 | ₩3,938 | ₩3,671 | ₩3,885 | -0.68% | 1.6만 |
|---|
| 2026.06.30 | ₩3,738 | ₩3,897 | ₩3,485 | ₩3,858 | +3.21% | 3.3만 |
|---|
| 2026.06.29 | ₩3,565 | ₩3,738 | ₩3,511 | ₩3,645 | +2.25% | 2.8만 |
|---|
| 2026.06.26 | ₩3,525 | ₩3,738 | ₩3,511 | ₩3,658 | +3.79% | 3.1만 |
|---|
| 2026.06.25 | ₩3,565 | ₩3,670 | ₩3,498 | ₩3,551 | -0.37% | 2.4만 |
|---|
| 2026.06.24 | ₩3,551 | ₩3,712 | ₩3,498 | ₩3,525 | -0.75% | 3.6만 |
|---|
| 2026.06.23 | ₩3,605 | ₩3,712 | ₩3,485 | ₩3,551 | -1.48% | 6.9만 |
|---|
| 2026.06.22 | ₩3,872 | ₩3,938 | ₩3,738 | ₩3,738 | -3.45% | 10.7만 |
|---|
| 2026.06.18 | ₩3,712 | ₩3,918 | ₩3,671 | ₩3,778 | +1.80% | 2.7만 |
|---|
| 2026.06.17 | ₩3,752 | ₩3,872 | ₩3,738 | ₩3,765 | +0.36% | 5.4만 |
|---|
| 2026.06.16 | ₩3,885 | ₩4,005 | ₩3,792 | ₩3,805 | -2.06% | 2.5만 |
|---|
| 2026.06.15 | ₩3,979 | ₩4,125 | ₩3,854 | ₩3,885 | -2.35% | 3.6만 |
|---|
| 2026.06.12 | ₩3,858 | ₩4,139 | ₩3,845 | ₩3,979 | +3.11% | 8.3만 |
|---|
| 2026.06.11 | ₩4,072 | ₩4,339 | ₩3,858 | ₩4,179 | +2.62% | 4만 |
|---|
| 2026.06.10 | ₩4,072 | ₩4,279 | ₩4,032 | ₩4,112 | +0.98% | 3.6만 |
|---|
| 2026.06.09 | ₩4,165 | ₩4,446 | ₩4,092 | ₩4,192 | +0.64% | 2.8만 |
|---|
| 2026.06.08 | ₩4,272 | ₩4,319 | ₩3,845 | ₩4,206 | -1.56% | 3.3만 |
|---|
| 2026.06.05 | ₩4,165 | ₩4,326 | ₩4,165 | ₩4,179 | +0.32% | 5.4만 |
|---|
| 2026.06.04 | ₩3,805 | ₩4,165 | ₩3,805 | ₩4,065 | +6.84% | 2만 |
|---|
| 2026.06.03 | ₩4,085 | ₩4,085 | ₩3,778 | ₩3,885 | -4.90% | 3.3만 |
|---|
| 2026.06.02 | ₩4,099 | ₩4,179 | ₩4,032 | ₩4,125 | +0.65% | 2.2만 |
|---|
| 2026.06.01 | ₩4,005 | ₩4,206 | ₩3,945 | ₩4,152 | +3.67% | 2.9만 |
|---|
| 2026.05.29 | ₩4,179 | ₩4,226 | ₩4,125 | ₩4,125 | -1.28% | 7.9만 |
|---|
| 2026.05.28 | ₩3,898 | ₩4,259 | ₩3,838 | ₩4,192 | +7.53% | 3.2만 |
|---|
| 2026.05.27 | ₩3,765 | ₩3,979 | ₩3,765 | ₩3,965 | +5.32% | 3.2만 |
|---|
| 2026.05.26 | ₩3,805 | ₩3,898 | ₩3,805 | ₩3,898 | +2.46% | 3.9만 |
|---|
| 2026.05.22 | ₩3,872 | ₩3,925 | ₩3,832 | ₩3,898 | +0.69% | 1.9만 |
|---|
| 2026.05.21 | ₩3,631 | ₩4,005 | ₩3,631 | ₩3,818 | +5.15% | 1.2만 |
|---|
| 2026.05.20 | ₩3,658 | ₩4,005 | ₩3,605 | ₩3,738 | +2.19% | 3.7만 |
|---|
| 2026.05.19 | ₩3,952 | ₩3,952 | ₩3,671 | ₩3,712 | -6.08% | 2.8만 |
|---|
| 2026.05.18 | ₩3,738 | ₩3,885 | ₩3,685 | ₩3,832 | +2.50% | 4.9만 |
|---|
| 2026.05.15 | ₩4,005 | ₩4,132 | ₩3,818 | ₩3,818 | -4.67% | 4.4만 |
|---|
| 2026.05.14 | ₩4,019 | ₩4,206 | ₩4,005 | ₩4,052 | +0.83% | 2.6만 |
|---|
| 2026.05.13 | ₩4,032 | ₩4,326 | ₩4,005 | ₩4,049 | +0.43% | 2.2만 |
|---|
| 2026.05.12 | ₩4,125 | ₩4,159 | ₩4,059 | ₩4,063 | -1.52% | 3.9만 |
|---|
| 2026.05.11 | ₩4,179 | ₩4,299 | ₩4,072 | ₩4,112 | -1.60% | 4.5만 |
|---|
| 2026.05.08 | ₩4,286 | ₩4,446 | ₩4,139 | ₩4,168 | -2.74% | 2.9만 |
|---|
| 2026.05.07 | ₩4,372 | ₩4,372 | ₩4,206 | ₩4,259 | -2.60% | 7만 |
|---|
| 2026.05.06 | ₩4,045 | ₩4,366 | ₩4,045 | ₩4,330 | +7.03% | 3.1만 |
|---|
| 2026.05.05 | ₩4,125 | ₩4,323 | ₩4,059 | ₩4,246 | +2.91% | 2.3만 |
|---|
| 2026.05.04 | ₩4,206 | ₩4,366 | ₩4,005 | ₩4,088 | -2.79% | 2.1만 |
|---|
| 2026.05.01 | ₩4,392 | ₩4,392 | ₩4,232 | ₩4,251 | -3.22% | 3.4만 |
|---|
| 2026.04.30 | ₩4,219 | ₩4,299 | ₩4,005 | ₩4,299 | +1.90% | 4.5만 |
|---|
| 2026.04.29 | ₩4,272 | ₩4,286 | ₩4,112 | ₩4,125 | -3.44% | 3.6만 |
|---|
| 2026.04.28 | ₩4,526 | ₩4,526 | ₩4,272 | ₩4,290 | -5.22% | 3.5만 |
|---|
| 2026.04.27 | ₩4,246 | ₩4,392 | ₩4,167 | ₩4,392 | +3.46% | 6.3만 |
|---|
| 2026.04.24 | ₩4,259 | ₩4,326 | ₩4,005 | ₩4,272 | +0.31% | 12.4만 |
|---|
| 2026.04.23 | ₩5,207 | ₩5,207 | ₩3,965 | ₩4,125 | -20.77% | 28.6만 |
|---|
| 2026.04.22 | ₩4,025 | ₩4,766 | ₩4,025 | ₩4,646 | +15.42% | 24.8만 |
|---|
| 2026.04.21 | ₩4,099 | ₩4,152 | ₩3,952 | ₩3,965 | -3.26% | 3.3만 |
|---|
| 2026.04.20 | ₩3,765 | ₩4,139 | ₩3,725 | ₩4,125 | +9.57% | 8.4만 |
|---|
| 2026.04.17 | ₩3,885 | ₩3,992 | ₩3,818 | ₩3,898 | +0.34% | 3.5만 |
|---|
| 2026.04.16 | ₩3,631 | ₩4,005 | ₩3,631 | ₩3,898 | +7.35% | 3.3만 |
|---|
| 2026.04.15 | ₩3,685 | ₩3,918 | ₩3,678 | ₩3,818 | +3.62% | 1.9만 |
|---|
| 2026.04.14 | ₩3,605 | ₩3,938 | ₩3,538 | ₩3,618 | +0.37% | 20.6만 |
|---|
| 2026.04.13 | ₩3,471 | ₩3,671 | ₩3,471 | ₩3,671 | +5.77% | 2.3만 |
|---|
| 2026.04.10 | ₩3,631 | ₩3,925 | ₩3,625 | ₩3,671 | +1.10% | 2.8만 |
|---|
| 2026.04.09 | ₩3,605 | ₩3,738 | ₩3,605 | ₩3,671 | +1.85% | 2만 |
|---|
| 2026.04.08 | ₩3,551 | ₩3,925 | ₩3,471 | ₩3,631 | +2.26% | 1.4만 |
|---|
| 2026.04.07 | ₩3,792 | ₩3,885 | ₩3,546 | ₩3,546 | -6.48% | 2.1만 |
|---|
| 2026.04.06 | ₩3,471 | ₩3,885 | ₩3,471 | ₩3,765 | +8.46% | 2.5만 |
|---|
| 2026.04.02 | ₩3,404 | ₩3,738 | ₩3,338 | ₩3,685 | +8.24% | 3.8만 |
|---|
| 2026.04.01 | ₩3,525 | ₩3,630 | ₩3,525 | ₩3,565 | +1.14% | 3.5만 |
|---|
| 2026.03.31 | ₩3,258 | ₩3,578 | ₩3,258 | ₩3,511 | +7.79% | 11.8만 |
|---|
| 2026.03.30 | ₩3,538 | ₩3,538 | ₩3,271 | ₩3,311 | -6.42% | 3.9만 |
|---|
| 2026.03.27 | ₩3,498 | ₩3,538 | ₩3,391 | ₩3,391 | -3.05% | 1.9만 |
|---|
| 2026.03.26 | ₩3,631 | ₩3,845 | ₩3,538 | ₩3,538 | -2.57% | 1.4만 |
|---|
| 2026.03.25 | ₩3,671 | ₩3,882 | ₩3,671 | ₩3,737 | +1.78% | 1.6만 |
|---|
| 2026.03.24 | ₩3,431 | ₩3,725 | ₩3,419 | ₩3,725 | +8.56% | 1.6만 |
|---|
| 2026.03.23 | ₩3,471 | ₩3,671 | ₩3,418 | ₩3,578 | +3.08% | 3.9만 |
|---|
| 2026.03.20 | ₩3,685 | ₩3,685 | ₩3,485 | ₩3,485 | -5.43% | 3.9만 |
|---|
| 2026.03.19 | ₩3,658 | ₩3,752 | ₩3,658 | ₩3,718 | +1.64% | 2.9만 |
|---|
| 2026.03.18 | ₩3,685 | ₩3,792 | ₩3,671 | ₩3,685 | 0.00% | 1.3만 |
|---|
| 2026.03.17 | ₩3,738 | ₩3,792 | ₩3,658 | ₩3,738 | 0.00% | 2.6만 |
|---|
| 2026.03.16 | ₩3,725 | ₩3,921 | ₩3,658 | ₩3,658 | -1.79% | 5.3만 |
|---|
| 2026.03.13 | ₩3,965 | ₩3,965 | ₩3,765 | ₩3,772 | -4.88% | 2.3만 |
|---|
| 2026.03.12 | ₩3,898 | ₩4,032 | ₩3,752 | ₩3,765 | -3.42% | 3.6만 |
|---|
| 2026.03.11 | ₩3,872 | ₩3,992 | ₩3,845 | ₩3,925 | +1.38% | 1.2만 |
|---|
| 2026.03.10 | ₩3,872 | ₩4,029 | ₩3,872 | ₩3,925 | +1.38% | 4.4만 |
|---|
| 2026.03.09 | ₩3,898 | ₩4,045 | ₩3,818 | ₩3,872 | -0.68% | 6.9만 |
|---|
| 2026.03.06 | ₩3,805 | ₩4,059 | ₩3,765 | ₩4,005 | +5.26% | 7.8만 |
|---|
| 2026.03.05 | ₩4,005 | ₩4,005 | ₩3,805 | ₩3,858 | -3.67% | 1.7만 |
|---|
| 2026.03.04 | ₩3,872 | ₩3,952 | ₩3,872 | ₩3,938 | +1.72% | 1.9만 |
|---|
| 2026.03.03 | ₩3,805 | ₩3,885 | ₩3,685 | ₩3,858 | +1.40% | 2.6만 |
|---|
| 2026.03.02 | ₩3,885 | ₩3,965 | ₩3,805 | ₩3,818 | -1.72% | 3만 |
|---|
| 2026.02.27 | ₩3,992 | ₩4,084 | ₩3,938 | ₩3,979 | -0.33% | 3.2만 |
|---|
| 2026.02.26 | ₩3,979 | ₩4,125 | ₩3,979 | ₩4,045 | +1.68% | 1.6만 |
|---|
| 2026.02.25 | ₩4,005 | ₩4,165 | ₩3,979 | ₩4,032 | +0.67% | 4.6만 |
|---|
| 2026.02.24 | ₩3,792 | ₩4,072 | ₩3,725 | ₩4,019 | +5.99% | 6.5만 |
|---|
| 2026.02.23 | ₩4,019 | ₩4,019 | ₩3,805 | ₩3,805 | -5.32% | 12.1만 |
|---|
| 2026.02.20 | ₩4,085 | ₩4,125 | ₩3,916 | ₩3,952 | -3.27% | 1.8만 |
|---|
| 2026.02.19 | ₩3,832 | ₩4,246 | ₩3,805 | ₩4,125 | +7.67% | 3.7만 |
|---|
| 2026.02.18 | ₩3,872 | ₩4,005 | ₩3,858 | ₩3,872 | 0.00% | 2.8만 |
|---|
| 2026.02.17 | ₩3,858 | ₩3,925 | ₩3,738 | ₩3,845 | -0.35% | 13.7만 |
|---|
| 2026.02.13 | ₩3,738 | ₩3,912 | ₩3,738 | ₩3,845 | +2.86% | 52.5만 |
|---|
| 2026.02.12 | ₩3,898 | ₩3,938 | ₩3,752 | ₩3,792 | -2.74% | 4.6만 |
|---|
| 2026.02.11 | ₩4,005 | ₩4,005 | ₩3,872 | ₩3,892 | -2.83% | 3.4만 |
|---|
| 2026.02.10 | ₩4,019 | ₩4,099 | ₩3,913 | ₩3,925 | -2.33% | 2.2만 |
|---|
| 2026.02.09 | ₩3,925 | ₩4,045 | ₩3,912 | ₩3,965 | +1.02% | 3.3만 |
|---|
| 2026.02.06 | ₩3,778 | ₩3,965 | ₩3,778 | ₩3,938 | +4.24% | 4.9만 |
|---|
| 2026.02.05 | ₩3,885 | ₩3,955 | ₩3,752 | ₩3,752 | -3.44% | 5만 |
|---|
| 2026.02.04 | ₩3,938 | ₩4,099 | ₩3,805 | ₩3,938 | 0.00% | 18.5만 |
|---|
| 2026.02.03 | ₩3,872 | ₩3,995 | ₩3,792 | ₩3,938 | +1.72% | 8.2만 |
|---|
| 2026.02.02 | ₩3,872 | ₩3,965 | ₩3,846 | ₩3,913 | +1.07% | 3만 |
|---|
| 2026.01.30 | ₩3,965 | ₩4,045 | ₩3,872 | ₩3,872 | -2.36% | 5.2만 |
|---|
| 2026.01.29 | ₩4,032 | ₩4,072 | ₩3,900 | ₩3,992 | -0.99% | 4.7만 |
|---|
| 2026.01.28 | ₩4,139 | ₩4,246 | ₩4,032 | ₩4,099 | -0.97% | 6.6만 |
|---|
| 2026.01.27 | ₩4,192 | ₩4,267 | ₩4,139 | ₩4,185 | -0.16% | 3.8만 |
|---|
| 2026.01.26 | ₩4,432 | ₩4,539 | ₩4,223 | ₩4,234 | -4.49% | 2.9만 |
|---|
| 2026.01.23 | ₩4,326 | ₩4,352 | ₩4,272 | ₩4,339 | +0.31% | 3.1만 |
|---|
| 2026.01.22 | ₩4,192 | ₩4,392 | ₩4,192 | ₩4,312 | +2.87% | 3.5만 |
|---|
| 2026.01.21 | ₩4,192 | ₩4,299 | ₩4,152 | ₩4,183 | -0.22% | 9.7만 |
|---|
| 2026.01.20 | ₩4,179 | ₩4,339 | ₩4,165 | ₩4,206 | +0.64% | 6.4만 |
|---|
| 2026.01.16 | ₩4,352 | ₩4,414 | ₩4,290 | ₩4,339 | -0.31% | 4.7만 |
|---|
| 2026.01.15 | ₩4,446 | ₩4,546 | ₩4,379 | ₩4,379 | -1.50% | 4.2만 |
|---|
| 2026.01.14 | ₩4,499 | ₩4,499 | ₩4,339 | ₩4,486 | -0.30% | 5.3만 |
|---|
| 2026.01.13 | ₩4,473 | ₩4,539 | ₩4,379 | ₩4,459 | -0.30% | 6.3만 |
|---|
| 2026.01.12 | ₩4,392 | ₩4,579 | ₩4,291 | ₩4,513 | +2.74% | 7.5만 |
|---|
| 2026.01.09 | ₩4,619 | ₩4,619 | ₩4,299 | ₩4,379 | -5.20% | 5.2만 |
|---|
| 2026.01.08 | ₩4,272 | ₩4,432 | ₩4,259 | ₩4,406 | +3.12% | 2.7만 |
|---|
| 2026.01.07 | ₩4,232 | ₩4,379 | ₩4,232 | ₩4,339 | +2.52% | 2.7만 |
|---|
| 2026.01.06 | ₩4,473 | ₩4,473 | ₩4,272 | ₩4,299 | -3.88% | 4.7만 |
|---|
| 2026.01.05 | ₩4,499 | ₩4,566 | ₩4,286 | ₩4,339 | -3.56% | 7.3만 |
|---|
| 2026.01.02 | ₩4,379 | ₩4,539 | ₩4,352 | ₩4,513 | +3.05% | 6.5만 |
|---|
| 2025.12.31 | ₩4,473 | ₩4,493 | ₩4,312 | ₩4,406 | -1.49% | 5.7만 |
|---|
| 2025.12.30 | ₩4,259 | ₩4,513 | ₩4,259 | ₩4,406 | +3.45% | 5.1만 |
|---|
| 2025.12.29 | ₩4,473 | ₩4,646 | ₩4,286 | ₩4,326 | -3.28% | 7.6만 |
|---|
| 2025.12.26 | ₩4,606 | ₩4,726 | ₩4,446 | ₩4,499 | -2.32% | 5.1만 |
|---|
| 2025.12.24 | ₩4,539 | ₩4,539 | ₩4,384 | ₩4,473 | -1.47% | 3.1만 |
|---|
| 2025.12.23 | ₩4,312 | ₩4,525 | ₩4,201 | ₩4,446 | +3.10% | 7.5만 |
|---|
| 2025.12.22 | ₩4,753 | ₩4,806 | ₩4,339 | ₩4,352 | -8.43% | 20.6만 |
|---|
| 2025.12.19 | ₩5,207 | ₩5,327 | ₩4,673 | ₩4,726 | -9.23% | 33.2만 |
|---|
| 2025.12.18 | ₩5,874 | ₩6,043 | ₩4,726 | ₩4,886 | -16.82% | 151.6만 |
|---|
| 2025.12.17 | ₩5,888 | ₩5,981 | ₩5,597 | ₩5,621 | -4.54% | 114.4만 |
|---|
| 2025.12.16 | ₩4,873 | ₩5,581 | ₩4,832 | ₩5,501 | +12.88% | 27.3만 |
|---|
| 2025.12.15 | ₩5,674 | ₩5,794 | ₩4,784 | ₩4,820 | -15.06% | 67.1만 |
|---|
| 2025.12.12 | ₩4,726 | ₩5,287 | ₩4,459 | ₩5,207 | +10.17% | 54.8만 |
|---|
| 2025.12.11 | ₩3,792 | ₩3,938 | ₩3,778 | ₩3,872 | +2.11% | 4.5만 |
|---|
| 2025.12.10 | ₩3,765 | ₩3,898 | ₩3,765 | ₩3,872 | +2.84% | 4.1만 |
|---|
| 2025.12.09 | ₩3,778 | ₩3,898 | ₩3,685 | ₩3,838 | +1.59% | 2.9만 |
|---|
| 2025.12.08 | ₩3,885 | ₩3,885 | ₩3,658 | ₩3,689 | -5.05% | 3.4만 |
|---|
| 2025.12.05 | ₩3,898 | ₩4,005 | ₩3,872 | ₩3,898 | 0.00% | 2.4만 |
|---|
| 2025.12.04 | ₩3,805 | ₩3,979 | ₩3,805 | ₩3,925 | +3.16% | 1.4만 |
|---|
| 2025.12.03 | ₩3,965 | ₩3,965 | ₩3,794 | ₩3,872 | -2.36% | 2.3만 |
|---|
| 2025.12.02 | ₩3,965 | ₩3,991 | ₩3,805 | ₩3,872 | -2.36% | 2.3만 |
|---|
| 2025.12.01 | ₩3,805 | ₩3,976 | ₩3,657 | ₩3,965 | +4.21% | 3.7만 |
|---|
| 2025.11.28 | ₩3,925 | ₩3,925 | ₩3,845 | ₩3,860 | -1.67% | 2.1만 |
|---|
| 2025.11.26 | ₩3,712 | ₩3,885 | ₩3,705 | ₩3,845 | +3.60% | 4.6만 |
|---|
| 2025.11.25 | ₩3,805 | ₩3,805 | ₩3,691 | ₩3,745 | -1.58% | 1.2만 |
|---|
| 2025.11.24 | ₩3,605 | ₩3,972 | ₩3,521 | ₩3,805 | +5.56% | 3.6만 |
|---|
| 2025.11.21 | ₩3,485 | ₩3,671 | ₩3,458 | ₩3,658 | +4.98% | 3.2만 |
|---|
| 2025.11.20 | ₩3,618 | ₩3,725 | ₩3,378 | ₩3,482 | -3.76% | 3.7만 |
|---|
| 2025.11.19 | ₩3,818 | ₩3,818 | ₩3,565 | ₩3,611 | -5.42% | 2.5만 |
|---|
| 2025.11.18 | ₩3,631 | ₩3,805 | ₩3,605 | ₩3,725 | +2.57% | 2.2만 |
|---|
| 2025.11.17 | ₩3,712 | ₩3,885 | ₩3,671 | ₩3,686 | -0.68% | 5.6만 |
|---|
| 2025.11.14 | ₩3,872 | ₩4,008 | ₩3,725 | ₩3,765 | -2.76% | 4만 |
|---|
| 2025.11.13 | ₩4,179 | ₩4,204 | ₩4,005 | ₩4,005 | -4.15% | 5.5만 |
|---|
| 2025.11.12 | ₩4,299 | ₩4,299 | ₩4,125 | ₩4,206 | -2.17% | 2.5만 |
|---|
| 2025.11.11 | ₩4,339 | ₩4,391 | ₩4,246 | ₩4,302 | -0.86% | 3만 |
|---|
| 2025.11.10 | ₩4,139 | ₩4,379 | ₩4,139 | ₩4,352 | +5.16% | 5.7만 |
|---|
| 2025.11.07 | ₩3,872 | ₩4,001 | ₩3,712 | ₩3,979 | +2.76% | 3.2만 |
|---|
| 2025.11.06 | ₩3,979 | ₩4,032 | ₩3,818 | ₩3,858 | -3.02% | 4.5만 |
|---|
| 2025.11.05 | ₩4,005 | ₩4,112 | ₩3,952 | ₩4,032 | +0.67% | 2.2만 |
|---|
| 2025.11.04 | ₩4,099 | ₩4,152 | ₩4,005 | ₩4,005 | -2.28% | 8.8만 |
|---|
| 2025.11.03 | ₩4,246 | ₩4,299 | ₩4,179 | ₩4,232 | -0.31% | 1.6만 |
|---|
| 2025.10.31 | ₩4,165 | ₩4,259 | ₩4,112 | ₩4,219 | +1.28% | 6.5만 |
|---|
| 2025.10.30 | ₩4,219 | ₩4,219 | ₩4,099 | ₩4,099 | -2.85% | 1.5만 |
|---|
| 2025.10.29 | ₩4,286 | ₩4,286 | ₩4,152 | ₩4,246 | -0.93% | 3.5만 |
|---|
| 2025.10.28 | ₩4,339 | ₩4,339 | ₩4,179 | ₩4,192 | -3.38% | 3.3만 |
|---|
| 2025.10.27 | ₩4,473 | ₩4,477 | ₩4,299 | ₩4,366 | -2.39% | 24만 |
|---|
| 2025.10.24 | ₩4,526 | ₩4,538 | ₩4,446 | ₩4,486 | -0.88% | 5.1만 |
|---|
| 2025.10.23 | ₩4,246 | ₩4,419 | ₩4,206 | ₩4,339 | +2.20% | 7.2만 |
|---|
| 2025.10.22 | ₩4,326 | ₩4,339 | ₩4,179 | ₩4,232 | -2.16% | 6.3만 |
|---|
| 2025.10.21 | ₩4,579 | ₩4,619 | ₩4,402 | ₩4,406 | -3.79% | 23.4만 |
|---|
| 2025.10.20 | ₩4,686 | ₩4,686 | ₩4,486 | ₩4,619 | -1.42% | 8.2만 |
|---|
| 2025.10.17 | ₩4,673 | ₩4,673 | ₩4,473 | ₩4,499 | -3.71% | 13.3만 |
|---|
| 2025.10.16 | ₩5,020 | ₩5,020 | ₩4,673 | ₩4,699 | -6.38% | 18.6만 |
|---|
| 2025.10.15 | ₩4,740 | ₩5,060 | ₩4,659 | ₩4,913 | +3.66% | 11.7만 |
|---|
| 2025.10.14 | ₩4,699 | ₩4,806 | ₩4,633 | ₩4,726 | +0.57% | 6.3만 |
|---|
| 2025.10.13 | ₩4,699 | ₩4,860 | ₩4,606 | ₩4,860 | +3.41% | 6.2만 |
|---|
| 2025.10.10 | ₩5,113 | ₩5,113 | ₩4,606 | ₩4,659 | -8.88% | 17.3만 |
|---|