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 | ₩3,602 | ₩3,801 | ₩3,602 | ₩3,642 | +1.11% | 1.9만 |
| 2026.10.08 | ₩3,656 | ₩3,802 | ₩3,602 | ₩3,713 | +1.57% | 1.2만 |
| 2026.10.07 | ₩3,656 | ₩3,736 | ₩3,656 | ₩3,689 | +0.91% | 2만 |
| 2026.10.06 | ₩3,829 | ₩3,844 | ₩3,669 | ₩3,734 | -2.47% | 2.3만 |
| 2026.10.05 | ₩3,816 | ₩3,909 | ₩3,736 | ₩3,736 | -2.10% | 1.6만 |
| 2026.10.02 | ₩3,922 | ₩4,003 | ₩3,802 | ₩3,861 | -1.56% | 3.6만 |
| 2026.10.01 | ₩3,856 | ₩4,083 | ₩3,816 | ₩4,001 | +3.77% | 1만 |
| 2026.09.30 | ₩4,083 | ₩4,101 | ₩3,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,889 |
| -4.74% |
| 2.9만 |
| 2026.09.29 | ₩4,109 | ₩4,149 | ₩4,069 | ₩4,136 | +0.65% | 1.9만 |
|---|
| 2026.09.28 | ₩4,083 | ₩4,296 | ₩4,083 | ₩4,149 | +1.63% | 1.3만 |
|---|
| 2026.09.25 | ₩4,536 | ₩4,536 | ₩4,016 | ₩4,269 | -5.88% | 2.8만 |
|---|
| 2026.09.24 | ₩4,483 | ₩4,483 | ₩4,203 | ₩4,235 | -5.54% | 2.1만 |
|---|
| 2026.09.23 | ₩4,336 | ₩4,510 | ₩4,316 | ₩4,483 | +3.38% | 18.2만 |
|---|
| 2026.09.22 | ₩4,056 | ₩4,323 | ₩4,056 | ₩4,296 | +5.92% | 5.9만 |
|---|
| 2026.09.21 | ₩3,989 | ₩4,109 | ₩3,963 | ₩4,029 | +1.00% | 1.2만 |
|---|
| 2026.09.18 | ₩3,963 | ₩4,049 | ₩3,896 | ₩4,003 | +1.01% | 1.5만 |
|---|
| 2026.09.17 | ₩3,936 | ₩4,088 | ₩3,936 | ₩4,029 | +2.37% | 3.2만 |
|---|
| 2026.09.16 | ₩4,003 | ₩4,069 | ₩3,963 | ₩4,001 | -0.03% | 4.2만 |
|---|
| 2026.09.15 | ₩4,123 | ₩4,123 | ₩3,963 | ₩4,068 | -1.33% | 5.3천 |
|---|
| 2026.09.14 | ₩3,909 | ₩4,083 | ₩3,874 | ₩4,056 | +3.75% | 2.8만 |
|---|
| 2026.09.11 | ₩3,976 | ₩4,083 | ₩3,869 | ₩3,929 | -1.17% | 11.9만 |
|---|
| 2026.09.10 | ₩4,069 | ₩4,099 | ₩4,016 | ₩4,060 | -0.23% | 1만 |
|---|
| 2026.09.09 | ₩4,016 | ₩4,203 | ₩4,016 | ₩4,136 | +2.99% | 1.2만 |
|---|
| 2026.09.08 | ₩4,043 | ₩4,203 | ₩4,003 | ₩4,136 | +2.31% | 3.6만 |
|---|
| 2026.09.04 | ₩3,976 | ₩4,136 | ₩3,976 | ₩4,096 | +3.02% | 2.9만 |
|---|
| 2026.09.03 | ₩4,109 | ₩4,176 | ₩4,036 | ₩4,043 | -1.62% | 1.9만 |
|---|
| 2026.09.02 | ₩4,083 | ₩4,203 | ₩4,003 | ₩4,129 | +1.14% | 2만 |
|---|
| 2026.09.01 | ₩4,096 | ₩4,189 | ₩3,976 | ₩4,083 | -0.33% | 3.7만 |
|---|
| 2026.08.31 | ₩4,136 | ₩4,203 | ₩4,069 | ₩4,149 | +0.32% | 2만 |
|---|
| 2026.08.28 | ₩3,949 | ₩4,203 | ₩3,936 | ₩4,144 | +4.93% | 4.1만 |
|---|
| 2026.08.27 | ₩4,136 | ₩4,136 | ₩4,003 | ₩4,021 | -2.77% | 3.9만 |
|---|
| 2026.08.26 | ₩4,203 | ₩4,203 | ₩4,109 | ₩4,176 | -0.63% | 3만 |
|---|
| 2026.08.25 | ₩4,003 | ₩4,181 | ₩4,003 | ₩4,151 | +3.70% | 2.8만 |
|---|
| 2026.08.24 | ₩3,949 | ₩4,136 | ₩3,816 | ₩4,069 | +3.04% | 4.2만 |
|---|
| 2026.08.21 | ₩4,003 | ₩4,083 | ₩3,896 | ₩4,083 | +2.00% | 4.3만 |
|---|
| 2026.08.20 | ₩3,842 | ₩3,963 | ₩3,794 | ₩3,963 | +3.12% | 1.7만 |
|---|
| 2026.08.19 | ₩3,816 | ₩3,963 | ₩3,749 | ₩3,936 | +3.15% | 2.6만 |
|---|
| 2026.08.18 | ₩3,816 | ₩3,849 | ₩3,709 | ₩3,776 | -1.05% | 1.1만 |
|---|
| 2026.08.17 | ₩3,669 | ₩3,882 | ₩3,637 | ₩3,797 | +3.49% | 1.9만 |
|---|
| 2026.08.14 | ₩3,816 | ₩3,856 | ₩3,536 | ₩3,682 | -3.50% | 1.7만 |
|---|
| 2026.08.13 | ₩3,802 | ₩3,882 | ₩3,736 | ₩3,842 | +1.05% | 2만 |
|---|
| 2026.08.12 | ₩3,856 | ₩3,890 | ₩3,642 | ₩3,773 | -2.15% | 2.3만 |
|---|
| 2026.08.11 | ₩3,549 | ₩3,842 | ₩3,496 | ₩3,776 | +6.39% | 5.4만 |
|---|
| 2026.08.10 | ₩3,442 | ₩3,669 | ₩3,269 | ₩3,602 | +4.65% | 3.5만 |
|---|
| 2026.08.07 | ₩3,496 | ₩3,589 | ₩3,433 | ₩3,536 | +1.15% | 1.5만 |
|---|
| 2026.08.06 | ₩3,269 | ₩3,496 | ₩3,269 | ₩3,442 | +5.31% | 2.9만 |
|---|
| 2026.08.05 | ₩3,536 | ₩3,544 | ₩3,282 | ₩3,383 | -4.30% | 4.4만 |
|---|
| 2026.08.04 | ₩3,295 | ₩3,536 | ₩3,295 | ₩3,436 | +4.25% | 10.7만 |
|---|
| 2026.08.03 | ₩3,269 | ₩3,669 | ₩3,269 | ₩3,355 | +2.65% | 2.1만 |
|---|
| 2026.07.31 | ₩3,522 | ₩3,522 | ₩3,335 | ₩3,389 | -3.79% | 1.6만 |
|---|
| 2026.07.30 | ₩3,202 | ₩3,442 | ₩3,202 | ₩3,420 | +6.79% | 2만 |
|---|
| 2026.07.29 | ₩3,375 | ₩3,469 | ₩3,269 | ₩3,282 | -2.77% | 3.1만 |
|---|
| 2026.07.28 | ₩3,389 | ₩3,589 | ₩3,335 | ₩3,335 | -1.57% | 1.9만 |
|---|
| 2026.07.27 | ₩3,469 | ₩3,594 | ₩3,362 | ₩3,469 | 0.00% | 2.9만 |
|---|
| 2026.07.24 | ₩3,402 | ₩3,642 | ₩3,402 | ₩3,402 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩3,536 | ₩3,569 | ₩3,429 | ₩3,509 | -0.75% | 6만 |
|---|
| 2026.07.22 | ₩3,537 | ₩3,602 | ₩3,522 | ₩3,576 | +1.09% | 3.2만 |
|---|
| 2026.07.21 | ₩3,335 | ₩3,616 | ₩3,335 | ₩3,562 | +6.80% | 1.3만 |
|---|
| 2026.07.20 | ₩3,362 | ₩3,596 | ₩3,362 | ₩3,462 | +2.98% | 1.3만 |
|---|
| 2026.07.17 | ₩3,469 | ₩3,576 | ₩3,375 | ₩3,562 | +2.69% | 2.1만 |
|---|
| 2026.07.16 | ₩3,656 | ₩3,669 | ₩3,416 | ₩3,469 | -5.11% | 1.5만 |
|---|
| 2026.07.15 | ₩3,576 | ₩3,669 | ₩3,482 | ₩3,512 | -1.79% | 2.1만 |
|---|
| 2026.07.14 | ₩3,562 | ₩3,669 | ₩3,562 | ₩3,617 | +1.54% | 9.4천 |
|---|
| 2026.07.13 | ₩3,589 | ₩3,602 | ₩3,549 | ₩3,576 | -0.37% | 3만 |
|---|
| 2026.07.10 | ₩3,522 | ₩3,669 | ₩3,522 | ₩3,636 | +3.22% | 2.6만 |
|---|
| 2026.07.09 | ₩3,482 | ₩3,669 | ₩3,482 | ₩3,624 | +4.06% | 8.9천 |
|---|
| 2026.07.08 | ₩3,536 | ₩3,612 | ₩3,509 | ₩3,612 | +2.15% | 3.4만 |
|---|
| 2026.07.07 | ₩3,616 | ₩3,682 | ₩3,536 | ₩3,562 | -1.48% | 1.5만 |
|---|
| 2026.07.06 | ₩3,749 | ₩3,936 | ₩3,189 | ₩3,522 | -6.05% | 8.9만 |
|---|
| 2026.07.02 | ₩3,829 | ₩3,922 | ₩3,669 | ₩3,896 | +1.74% | 7.3만 |
|---|
| 2026.07.01 | ₩3,909 | ₩3,936 | ₩3,669 | ₩3,882 | -0.68% | 1.6만 |
|---|
| 2026.06.30 | ₩3,736 | ₩3,894 | ₩3,482 | ₩3,856 | +3.21% | 3.3만 |
|---|
| 2026.06.29 | ₩3,562 | ₩3,736 | ₩3,509 | ₩3,642 | +2.25% | 2.8만 |
|---|
| 2026.06.26 | ₩3,522 | ₩3,736 | ₩3,509 | ₩3,656 | +3.79% | 3.1만 |
|---|
| 2026.06.25 | ₩3,562 | ₩3,668 | ₩3,496 | ₩3,549 | -0.37% | 2.4만 |
|---|
| 2026.06.24 | ₩3,549 | ₩3,709 | ₩3,496 | ₩3,522 | -0.75% | 3.6만 |
|---|
| 2026.06.23 | ₩3,602 | ₩3,709 | ₩3,482 | ₩3,549 | -1.48% | 6.9만 |
|---|
| 2026.06.22 | ₩3,869 | ₩3,936 | ₩3,736 | ₩3,736 | -3.45% | 10.7만 |
|---|
| 2026.06.18 | ₩3,709 | ₩3,916 | ₩3,669 | ₩3,776 | +1.80% | 2.7만 |
|---|
| 2026.06.17 | ₩3,749 | ₩3,869 | ₩3,736 | ₩3,762 | +0.36% | 5.4만 |
|---|
| 2026.06.16 | ₩3,882 | ₩4,003 | ₩3,789 | ₩3,802 | -2.06% | 2.5만 |
|---|
| 2026.06.15 | ₩3,976 | ₩4,123 | ₩3,852 | ₩3,882 | -2.35% | 3.6만 |
|---|
| 2026.06.12 | ₩3,856 | ₩4,136 | ₩3,842 | ₩3,976 | +3.11% | 8.3만 |
|---|
| 2026.06.11 | ₩4,069 | ₩4,336 | ₩3,856 | ₩4,176 | +2.62% | 4만 |
|---|
| 2026.06.10 | ₩4,069 | ₩4,276 | ₩4,029 | ₩4,109 | +0.98% | 3.6만 |
|---|
| 2026.06.09 | ₩4,163 | ₩4,443 | ₩4,089 | ₩4,189 | +0.64% | 2.8만 |
|---|
| 2026.06.08 | ₩4,269 | ₩4,316 | ₩3,842 | ₩4,203 | -1.56% | 3.3만 |
|---|
| 2026.06.05 | ₩4,163 | ₩4,323 | ₩4,163 | ₩4,176 | +0.32% | 5.4만 |
|---|
| 2026.06.04 | ₩3,802 | ₩4,163 | ₩3,802 | ₩4,063 | +6.84% | 2만 |
|---|
| 2026.06.03 | ₩4,083 | ₩4,083 | ₩3,776 | ₩3,882 | -4.90% | 3.3만 |
|---|
| 2026.06.02 | ₩4,096 | ₩4,176 | ₩4,029 | ₩4,123 | +0.65% | 2.2만 |
|---|
| 2026.06.01 | ₩4,003 | ₩4,203 | ₩3,943 | ₩4,149 | +3.67% | 2.9만 |
|---|
| 2026.05.29 | ₩4,176 | ₩4,223 | ₩4,123 | ₩4,123 | -1.28% | 7.9만 |
|---|
| 2026.05.28 | ₩3,896 | ₩4,256 | ₩3,836 | ₩4,189 | +7.53% | 3.2만 |
|---|
| 2026.05.27 | ₩3,762 | ₩3,976 | ₩3,762 | ₩3,963 | +5.32% | 3.2만 |
|---|
| 2026.05.26 | ₩3,802 | ₩3,896 | ₩3,802 | ₩3,896 | +2.46% | 3.9만 |
|---|
| 2026.05.22 | ₩3,869 | ₩3,922 | ₩3,829 | ₩3,896 | +0.69% | 1.9만 |
|---|
| 2026.05.21 | ₩3,629 | ₩4,003 | ₩3,629 | ₩3,816 | +5.15% | 1.2만 |
|---|
| 2026.05.20 | ₩3,656 | ₩4,003 | ₩3,602 | ₩3,736 | +2.19% | 3.7만 |
|---|
| 2026.05.19 | ₩3,949 | ₩3,949 | ₩3,669 | ₩3,709 | -6.08% | 2.8만 |
|---|
| 2026.05.18 | ₩3,736 | ₩3,882 | ₩3,682 | ₩3,829 | +2.50% | 4.9만 |
|---|
| 2026.05.15 | ₩4,003 | ₩4,129 | ₩3,816 | ₩3,816 | -4.67% | 4.4만 |
|---|
| 2026.05.14 | ₩4,016 | ₩4,203 | ₩4,003 | ₩4,049 | +0.83% | 2.6만 |
|---|
| 2026.05.13 | ₩4,029 | ₩4,323 | ₩4,003 | ₩4,047 | +0.43% | 2.2만 |
|---|
| 2026.05.12 | ₩4,123 | ₩4,156 | ₩4,056 | ₩4,060 | -1.52% | 3.9만 |
|---|
| 2026.05.11 | ₩4,176 | ₩4,296 | ₩4,069 | ₩4,109 | -1.60% | 4.5만 |
|---|
| 2026.05.08 | ₩4,283 | ₩4,443 | ₩4,136 | ₩4,165 | -2.74% | 2.9만 |
|---|
| 2026.05.07 | ₩4,369 | ₩4,369 | ₩4,203 | ₩4,256 | -2.60% | 7만 |
|---|
| 2026.05.06 | ₩4,043 | ₩4,363 | ₩4,043 | ₩4,327 | +7.03% | 3.1만 |
|---|
| 2026.05.05 | ₩4,123 | ₩4,320 | ₩4,056 | ₩4,243 | +2.91% | 2.3만 |
|---|
| 2026.05.04 | ₩4,203 | ₩4,363 | ₩4,003 | ₩4,085 | -2.79% | 2.1만 |
|---|
| 2026.05.01 | ₩4,389 | ₩4,389 | ₩4,229 | ₩4,248 | -3.22% | 3.4만 |
|---|
| 2026.04.30 | ₩4,216 | ₩4,296 | ₩4,003 | ₩4,296 | +1.90% | 4.5만 |
|---|
| 2026.04.29 | ₩4,269 | ₩4,283 | ₩4,109 | ₩4,123 | -3.44% | 3.6만 |
|---|
| 2026.04.28 | ₩4,523 | ₩4,523 | ₩4,269 | ₩4,287 | -5.22% | 3.5만 |
|---|
| 2026.04.27 | ₩4,243 | ₩4,389 | ₩4,164 | ₩4,389 | +3.46% | 6.3만 |
|---|
| 2026.04.24 | ₩4,256 | ₩4,323 | ₩4,003 | ₩4,269 | +0.31% | 12.4만 |
|---|
| 2026.04.23 | ₩5,203 | ₩5,203 | ₩3,963 | ₩4,123 | -20.77% | 28.6만 |
|---|
| 2026.04.22 | ₩4,023 | ₩4,763 | ₩4,023 | ₩4,643 | +15.42% | 24.8만 |
|---|
| 2026.04.21 | ₩4,096 | ₩4,149 | ₩3,949 | ₩3,963 | -3.26% | 3.3만 |
|---|
| 2026.04.20 | ₩3,762 | ₩4,136 | ₩3,722 | ₩4,123 | +9.57% | 8.4만 |
|---|
| 2026.04.17 | ₩3,882 | ₩3,989 | ₩3,816 | ₩3,896 | +0.34% | 3.5만 |
|---|
| 2026.04.16 | ₩3,629 | ₩4,003 | ₩3,629 | ₩3,896 | +7.35% | 3.3만 |
|---|
| 2026.04.15 | ₩3,682 | ₩3,916 | ₩3,676 | ₩3,816 | +3.62% | 1.9만 |
|---|
| 2026.04.14 | ₩3,602 | ₩3,936 | ₩3,536 | ₩3,616 | +0.37% | 20.6만 |
|---|
| 2026.04.13 | ₩3,469 | ₩3,669 | ₩3,469 | ₩3,669 | +5.77% | 2.3만 |
|---|
| 2026.04.10 | ₩3,629 | ₩3,922 | ₩3,622 | ₩3,669 | +1.10% | 2.8만 |
|---|
| 2026.04.09 | ₩3,602 | ₩3,736 | ₩3,602 | ₩3,669 | +1.85% | 2만 |
|---|
| 2026.04.08 | ₩3,549 | ₩3,922 | ₩3,469 | ₩3,629 | +2.26% | 1.4만 |
|---|
| 2026.04.07 | ₩3,789 | ₩3,882 | ₩3,544 | ₩3,544 | -6.48% | 2.1만 |
|---|
| 2026.04.06 | ₩3,469 | ₩3,882 | ₩3,469 | ₩3,762 | +8.46% | 2.5만 |
|---|
| 2026.04.02 | ₩3,402 | ₩3,736 | ₩3,335 | ₩3,682 | +8.24% | 3.8만 |
|---|
| 2026.04.01 | ₩3,522 | ₩3,628 | ₩3,522 | ₩3,562 | +1.14% | 3.5만 |
|---|
| 2026.03.31 | ₩3,255 | ₩3,576 | ₩3,255 | ₩3,509 | +7.79% | 11.8만 |
|---|
| 2026.03.30 | ₩3,536 | ₩3,536 | ₩3,269 | ₩3,309 | -6.42% | 3.9만 |
|---|
| 2026.03.27 | ₩3,496 | ₩3,536 | ₩3,389 | ₩3,389 | -3.05% | 1.9만 |
|---|
| 2026.03.26 | ₩3,629 | ₩3,842 | ₩3,536 | ₩3,536 | -2.57% | 1.4만 |
|---|
| 2026.03.25 | ₩3,669 | ₩3,880 | ₩3,669 | ₩3,734 | +1.78% | 1.6만 |
|---|
| 2026.03.24 | ₩3,429 | ₩3,722 | ₩3,417 | ₩3,722 | +8.56% | 1.6만 |
|---|
| 2026.03.23 | ₩3,469 | ₩3,669 | ₩3,416 | ₩3,576 | +3.08% | 3.9만 |
|---|
| 2026.03.20 | ₩3,682 | ₩3,682 | ₩3,482 | ₩3,482 | -5.43% | 3.9만 |
|---|
| 2026.03.19 | ₩3,656 | ₩3,749 | ₩3,656 | ₩3,716 | +1.64% | 2.9만 |
|---|
| 2026.03.18 | ₩3,682 | ₩3,789 | ₩3,669 | ₩3,682 | 0.00% | 1.3만 |
|---|
| 2026.03.17 | ₩3,736 | ₩3,789 | ₩3,656 | ₩3,736 | 0.00% | 2.6만 |
|---|
| 2026.03.16 | ₩3,722 | ₩3,918 | ₩3,656 | ₩3,656 | -1.79% | 5.3만 |
|---|
| 2026.03.13 | ₩3,963 | ₩3,963 | ₩3,762 | ₩3,769 | -4.88% | 2.3만 |
|---|
| 2026.03.12 | ₩3,896 | ₩4,029 | ₩3,749 | ₩3,762 | -3.42% | 3.6만 |
|---|
| 2026.03.11 | ₩3,869 | ₩3,989 | ₩3,842 | ₩3,922 | +1.38% | 1.2만 |
|---|
| 2026.03.10 | ₩3,869 | ₩4,027 | ₩3,869 | ₩3,922 | +1.38% | 4.4만 |
|---|
| 2026.03.09 | ₩3,896 | ₩4,043 | ₩3,816 | ₩3,869 | -0.68% | 6.9만 |
|---|
| 2026.03.06 | ₩3,802 | ₩4,056 | ₩3,762 | ₩4,003 | +5.26% | 7.8만 |
|---|
| 2026.03.05 | ₩4,003 | ₩4,003 | ₩3,802 | ₩3,856 | -3.67% | 1.7만 |
|---|
| 2026.03.04 | ₩3,869 | ₩3,949 | ₩3,869 | ₩3,936 | +1.72% | 1.9만 |
|---|
| 2026.03.03 | ₩3,802 | ₩3,882 | ₩3,682 | ₩3,856 | +1.40% | 2.6만 |
|---|
| 2026.03.02 | ₩3,882 | ₩3,963 | ₩3,802 | ₩3,816 | -1.72% | 3만 |
|---|
| 2026.02.27 | ₩3,989 | ₩4,081 | ₩3,936 | ₩3,976 | -0.33% | 3.2만 |
|---|
| 2026.02.26 | ₩3,976 | ₩4,123 | ₩3,976 | ₩4,043 | +1.68% | 1.6만 |
|---|
| 2026.02.25 | ₩4,003 | ₩4,163 | ₩3,976 | ₩4,029 | +0.67% | 4.6만 |
|---|
| 2026.02.24 | ₩3,789 | ₩4,069 | ₩3,722 | ₩4,016 | +5.99% | 6.5만 |
|---|
| 2026.02.23 | ₩4,016 | ₩4,016 | ₩3,802 | ₩3,802 | -5.32% | 12.1만 |
|---|
| 2026.02.20 | ₩4,083 | ₩4,123 | ₩3,913 | ₩3,949 | -3.27% | 1.8만 |
|---|
| 2026.02.19 | ₩3,829 | ₩4,243 | ₩3,802 | ₩4,123 | +7.67% | 3.7만 |
|---|
| 2026.02.18 | ₩3,869 | ₩4,003 | ₩3,856 | ₩3,869 | 0.00% | 2.8만 |
|---|
| 2026.02.17 | ₩3,856 | ₩3,922 | ₩3,736 | ₩3,842 | -0.35% | 13.7만 |
|---|
| 2026.02.13 | ₩3,736 | ₩3,909 | ₩3,736 | ₩3,842 | +2.86% | 52.5만 |
|---|
| 2026.02.12 | ₩3,896 | ₩3,936 | ₩3,749 | ₩3,789 | -2.74% | 4.6만 |
|---|
| 2026.02.11 | ₩4,003 | ₩4,003 | ₩3,869 | ₩3,889 | -2.83% | 3.4만 |
|---|
| 2026.02.10 | ₩4,016 | ₩4,096 | ₩3,910 | ₩3,922 | -2.33% | 2.2만 |
|---|
| 2026.02.09 | ₩3,922 | ₩4,043 | ₩3,909 | ₩3,963 | +1.02% | 3.3만 |
|---|
| 2026.02.06 | ₩3,776 | ₩3,963 | ₩3,776 | ₩3,936 | +4.24% | 4.9만 |
|---|
| 2026.02.05 | ₩3,882 | ₩3,952 | ₩3,749 | ₩3,749 | -3.44% | 5만 |
|---|
| 2026.02.04 | ₩3,936 | ₩4,096 | ₩3,802 | ₩3,936 | 0.00% | 18.5만 |
|---|
| 2026.02.03 | ₩3,869 | ₩3,992 | ₩3,789 | ₩3,936 | +1.72% | 8.2만 |
|---|
| 2026.02.02 | ₩3,869 | ₩3,963 | ₩3,844 | ₩3,910 | +1.07% | 3만 |
|---|
| 2026.01.30 | ₩3,963 | ₩4,043 | ₩3,869 | ₩3,869 | -2.36% | 5.2만 |
|---|
| 2026.01.29 | ₩4,029 | ₩4,069 | ₩3,897 | ₩3,989 | -0.99% | 4.7만 |
|---|
| 2026.01.28 | ₩4,136 | ₩4,243 | ₩4,029 | ₩4,096 | -0.97% | 6.6만 |
|---|
| 2026.01.27 | ₩4,189 | ₩4,264 | ₩4,136 | ₩4,183 | -0.16% | 3.8만 |
|---|
| 2026.01.26 | ₩4,429 | ₩4,536 | ₩4,220 | ₩4,231 | -4.49% | 2.9만 |
|---|
| 2026.01.23 | ₩4,323 | ₩4,349 | ₩4,269 | ₩4,336 | +0.31% | 3.1만 |
|---|
| 2026.01.22 | ₩4,189 | ₩4,389 | ₩4,189 | ₩4,309 | +2.87% | 3.5만 |
|---|
| 2026.01.21 | ₩4,189 | ₩4,296 | ₩4,149 | ₩4,180 | -0.22% | 9.7만 |
|---|
| 2026.01.20 | ₩4,176 | ₩4,336 | ₩4,163 | ₩4,203 | +0.64% | 6.4만 |
|---|
| 2026.01.16 | ₩4,349 | ₩4,411 | ₩4,287 | ₩4,336 | -0.31% | 4.7만 |
|---|
| 2026.01.15 | ₩4,443 | ₩4,543 | ₩4,376 | ₩4,376 | -1.50% | 4.2만 |
|---|
| 2026.01.14 | ₩4,496 | ₩4,496 | ₩4,336 | ₩4,483 | -0.30% | 5.3만 |
|---|
| 2026.01.13 | ₩4,470 | ₩4,536 | ₩4,376 | ₩4,456 | -0.30% | 6.3만 |
|---|
| 2026.01.12 | ₩4,389 | ₩4,576 | ₩4,288 | ₩4,510 | +2.74% | 7.5만 |
|---|
| 2026.01.09 | ₩4,616 | ₩4,616 | ₩4,296 | ₩4,376 | -5.20% | 5.2만 |
|---|
| 2026.01.08 | ₩4,269 | ₩4,429 | ₩4,256 | ₩4,403 | +3.12% | 2.7만 |
|---|
| 2026.01.07 | ₩4,229 | ₩4,376 | ₩4,229 | ₩4,336 | +2.52% | 2.7만 |
|---|
| 2026.01.06 | ₩4,470 | ₩4,470 | ₩4,269 | ₩4,296 | -3.88% | 4.7만 |
|---|
| 2026.01.05 | ₩4,496 | ₩4,563 | ₩4,283 | ₩4,336 | -3.56% | 7.3만 |
|---|
| 2026.01.02 | ₩4,376 | ₩4,536 | ₩4,349 | ₩4,510 | +3.05% | 6.5만 |
|---|
| 2025.12.31 | ₩4,470 | ₩4,490 | ₩4,309 | ₩4,403 | -1.49% | 5.7만 |
|---|
| 2025.12.30 | ₩4,256 | ₩4,510 | ₩4,256 | ₩4,403 | +3.45% | 5.1만 |
|---|
| 2025.12.29 | ₩4,470 | ₩4,643 | ₩4,283 | ₩4,323 | -3.28% | 7.6만 |
|---|
| 2025.12.26 | ₩4,603 | ₩4,723 | ₩4,443 | ₩4,496 | -2.32% | 5.1만 |
|---|
| 2025.12.24 | ₩4,536 | ₩4,536 | ₩4,381 | ₩4,470 | -1.47% | 3.1만 |
|---|
| 2025.12.23 | ₩4,309 | ₩4,522 | ₩4,199 | ₩4,443 | +3.10% | 7.5만 |
|---|
| 2025.12.22 | ₩4,750 | ₩4,803 | ₩4,336 | ₩4,349 | -8.43% | 20.6만 |
|---|
| 2025.12.19 | ₩5,203 | ₩5,323 | ₩4,670 | ₩4,723 | -9.23% | 33.2만 |
|---|
| 2025.12.18 | ₩5,870 | ₩6,038 | ₩4,723 | ₩4,883 | -16.82% | 151.6만 |
|---|
| 2025.12.17 | ₩5,884 | ₩5,977 | ₩5,593 | ₩5,617 | -4.54% | 114.4만 |
|---|
| 2025.12.16 | ₩4,870 | ₩5,577 | ₩4,828 | ₩5,497 | +12.88% | 27.3만 |
|---|
| 2025.12.15 | ₩5,670 | ₩5,790 | ₩4,780 | ₩4,816 | -15.06% | 67.1만 |
|---|
| 2025.12.12 | ₩4,723 | ₩5,283 | ₩4,456 | ₩5,203 | +10.17% | 54.8만 |
|---|
| 2025.12.11 | ₩3,789 | ₩3,936 | ₩3,776 | ₩3,869 | +2.11% | 4.5만 |
|---|
| 2025.12.10 | ₩3,762 | ₩3,896 | ₩3,762 | ₩3,869 | +2.84% | 4.1만 |
|---|
| 2025.12.09 | ₩3,776 | ₩3,896 | ₩3,682 | ₩3,836 | +1.59% | 2.9만 |
|---|
| 2025.12.08 | ₩3,882 | ₩3,882 | ₩3,656 | ₩3,686 | -5.05% | 3.4만 |
|---|
| 2025.12.05 | ₩3,896 | ₩4,003 | ₩3,869 | ₩3,896 | 0.00% | 2.4만 |
|---|
| 2025.12.04 | ₩3,802 | ₩3,976 | ₩3,802 | ₩3,922 | +3.16% | 1.4만 |
|---|
| 2025.12.03 | ₩3,963 | ₩3,963 | ₩3,792 | ₩3,869 | -2.36% | 2.3만 |
|---|
| 2025.12.02 | ₩3,963 | ₩3,988 | ₩3,802 | ₩3,869 | -2.36% | 2.3만 |
|---|
| 2025.12.01 | ₩3,802 | ₩3,973 | ₩3,654 | ₩3,963 | +4.21% | 3.7만 |
|---|
| 2025.11.28 | ₩3,922 | ₩3,922 | ₩3,842 | ₩3,857 | -1.67% | 2.1만 |
|---|
| 2025.11.26 | ₩3,709 | ₩3,882 | ₩3,702 | ₩3,842 | +3.60% | 4.6만 |
|---|
| 2025.11.25 | ₩3,802 | ₩3,802 | ₩3,689 | ₩3,742 | -1.58% | 1.2만 |
|---|
| 2025.11.24 | ₩3,602 | ₩3,969 | ₩3,518 | ₩3,802 | +5.56% | 3.6만 |
|---|
| 2025.11.21 | ₩3,482 | ₩3,669 | ₩3,456 | ₩3,656 | +4.98% | 3.2만 |
|---|
| 2025.11.20 | ₩3,616 | ₩3,722 | ₩3,375 | ₩3,480 | -3.76% | 3.7만 |
|---|
| 2025.11.19 | ₩3,816 | ₩3,816 | ₩3,562 | ₩3,609 | -5.42% | 2.5만 |
|---|
| 2025.11.18 | ₩3,629 | ₩3,802 | ₩3,602 | ₩3,722 | +2.57% | 2.2만 |
|---|
| 2025.11.17 | ₩3,709 | ₩3,882 | ₩3,669 | ₩3,684 | -0.68% | 5.6만 |
|---|
| 2025.11.14 | ₩3,869 | ₩4,005 | ₩3,722 | ₩3,762 | -2.76% | 4만 |
|---|
| 2025.11.13 | ₩4,176 | ₩4,201 | ₩4,003 | ₩4,003 | -4.15% | 5.5만 |
|---|
| 2025.11.12 | ₩4,296 | ₩4,296 | ₩4,123 | ₩4,203 | -2.17% | 2.5만 |
|---|
| 2025.11.11 | ₩4,336 | ₩4,388 | ₩4,243 | ₩4,299 | -0.86% | 3만 |
|---|
| 2025.11.10 | ₩4,136 | ₩4,376 | ₩4,136 | ₩4,349 | +5.16% | 5.7만 |
|---|
| 2025.11.07 | ₩3,869 | ₩3,999 | ₩3,709 | ₩3,976 | +2.76% | 3.2만 |
|---|
| 2025.11.06 | ₩3,976 | ₩4,029 | ₩3,816 | ₩3,856 | -3.02% | 4.5만 |
|---|
| 2025.11.05 | ₩4,003 | ₩4,109 | ₩3,949 | ₩4,029 | +0.67% | 2.2만 |
|---|
| 2025.11.04 | ₩4,096 | ₩4,149 | ₩4,003 | ₩4,003 | -2.28% | 8.8만 |
|---|
| 2025.11.03 | ₩4,243 | ₩4,296 | ₩4,176 | ₩4,229 | -0.31% | 1.6만 |
|---|
| 2025.10.31 | ₩4,163 | ₩4,256 | ₩4,109 | ₩4,216 | +1.28% | 6.5만 |
|---|
| 2025.10.30 | ₩4,216 | ₩4,216 | ₩4,096 | ₩4,096 | -2.85% | 1.5만 |
|---|
| 2025.10.29 | ₩4,283 | ₩4,283 | ₩4,149 | ₩4,243 | -0.93% | 3.5만 |
|---|
| 2025.10.28 | ₩4,336 | ₩4,336 | ₩4,176 | ₩4,189 | -3.38% | 3.3만 |
|---|
| 2025.10.27 | ₩4,470 | ₩4,474 | ₩4,296 | ₩4,363 | -2.39% | 24만 |
|---|
| 2025.10.24 | ₩4,523 | ₩4,535 | ₩4,443 | ₩4,483 | -0.88% | 5.1만 |
|---|
| 2025.10.23 | ₩4,243 | ₩4,416 | ₩4,203 | ₩4,336 | +2.20% | 7.2만 |
|---|
| 2025.10.22 | ₩4,323 | ₩4,336 | ₩4,176 | ₩4,229 | -2.16% | 6.3만 |
|---|
| 2025.10.21 | ₩4,576 | ₩4,616 | ₩4,399 | ₩4,403 | -3.79% | 23.4만 |
|---|
| 2025.10.20 | ₩4,683 | ₩4,683 | ₩4,483 | ₩4,616 | -1.42% | 8.2만 |
|---|
| 2025.10.17 | ₩4,670 | ₩4,670 | ₩4,470 | ₩4,496 | -3.71% | 13.3만 |
|---|
| 2025.10.16 | ₩5,017 | ₩5,017 | ₩4,670 | ₩4,696 | -6.38% | 18.6만 |
|---|
| 2025.10.15 | ₩4,736 | ₩5,057 | ₩4,656 | ₩4,910 | +3.66% | 11.7만 |
|---|
| 2025.10.14 | ₩4,696 | ₩4,803 | ₩4,630 | ₩4,723 | +0.57% | 6.3만 |
|---|
| 2025.10.13 | ₩4,696 | ₩4,856 | ₩4,603 | ₩4,856 | +3.41% | 6.2만 |
|---|
| 2025.10.10 | ₩5,110 | ₩5,110 | ₩4,603 | ₩4,656 | -8.88% | 17.3만 |
|---|