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 | ₩3,614 | ₩3,814 | ₩3,614 | ₩3,655 | +1.11% | 1.9만 |
| 2026.10.08 | ₩3,668 | ₩3,815 | ₩3,614 | ₩3,726 | +1.57% | 1.2만 |
| 2026.10.07 | ₩3,668 | ₩3,748 | ₩3,668 | ₩3,701 | +0.91% | 2만 |
| 2026.10.06 | ₩3,842 | ₩3,857 | ₩3,681 | ₩3,747 | -2.47% | 2.3만 |
| 2026.10.05 | ₩3,829 | ₩3,922 | ₩3,748 | ₩3,748 | -2.10% | 1.6만 |
| 2026.10.02 | ₩3,936 | ₩4,016 | ₩3,815 | ₩3,874 | -1.56% | 3.6만 |
| 2026.10.01 | ₩3,869 | ₩4,096 | ₩3,829 | ₩4,015 | +3.77% | 1만 |
| 2026.09.30 | ₩4,096 | ₩4,115 | ₩3,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,902 |
| -4.74% |
| 2.9만 |
| 2026.09.29 | ₩4,123 | ₩4,163 | ₩4,083 | ₩4,150 | +0.65% | 1.9만 |
|---|
| 2026.09.28 | ₩4,096 | ₩4,311 | ₩4,096 | ₩4,163 | +1.63% | 1.3만 |
|---|
| 2026.09.25 | ₩4,552 | ₩4,552 | ₩4,029 | ₩4,284 | -5.88% | 2.8만 |
|---|
| 2026.09.24 | ₩4,498 | ₩4,498 | ₩4,217 | ₩4,249 | -5.54% | 2.1만 |
|---|
| 2026.09.23 | ₩4,351 | ₩4,525 | ₩4,331 | ₩4,498 | +3.38% | 18.2만 |
|---|
| 2026.09.22 | ₩4,070 | ₩4,337 | ₩4,070 | ₩4,311 | +5.92% | 5.9만 |
|---|
| 2026.09.21 | ₩4,003 | ₩4,123 | ₩3,976 | ₩4,043 | +1.00% | 1.2만 |
|---|
| 2026.09.18 | ₩3,976 | ₩4,063 | ₩3,909 | ₩4,016 | +1.01% | 1.5만 |
|---|
| 2026.09.17 | ₩3,949 | ₩4,102 | ₩3,949 | ₩4,043 | +2.37% | 3.2만 |
|---|
| 2026.09.16 | ₩4,016 | ₩4,083 | ₩3,976 | ₩4,015 | -0.03% | 4.2만 |
|---|
| 2026.09.15 | ₩4,137 | ₩4,137 | ₩3,976 | ₩4,082 | -1.33% | 5.3천 |
|---|
| 2026.09.14 | ₩3,922 | ₩4,096 | ₩3,888 | ₩4,070 | +3.75% | 2.8만 |
|---|
| 2026.09.11 | ₩3,989 | ₩4,096 | ₩3,882 | ₩3,942 | -1.17% | 11.9만 |
|---|
| 2026.09.10 | ₩4,083 | ₩4,112 | ₩4,029 | ₩4,074 | -0.23% | 1만 |
|---|
| 2026.09.09 | ₩4,029 | ₩4,217 | ₩4,029 | ₩4,150 | +2.99% | 1.2만 |
|---|
| 2026.09.08 | ₩4,056 | ₩4,217 | ₩4,016 | ₩4,150 | +2.31% | 3.6만 |
|---|
| 2026.09.04 | ₩3,989 | ₩4,150 | ₩3,989 | ₩4,110 | +3.02% | 2.9만 |
|---|
| 2026.09.03 | ₩4,123 | ₩4,190 | ₩4,050 | ₩4,056 | -1.62% | 1.9만 |
|---|
| 2026.09.02 | ₩4,096 | ₩4,217 | ₩4,016 | ₩4,143 | +1.14% | 2만 |
|---|
| 2026.09.01 | ₩4,110 | ₩4,203 | ₩3,989 | ₩4,096 | -0.33% | 3.7만 |
|---|
| 2026.08.31 | ₩4,150 | ₩4,217 | ₩4,083 | ₩4,163 | +0.32% | 2만 |
|---|
| 2026.08.28 | ₩3,962 | ₩4,217 | ₩3,949 | ₩4,158 | +4.93% | 4.1만 |
|---|
| 2026.08.27 | ₩4,150 | ₩4,150 | ₩4,016 | ₩4,035 | -2.77% | 3.9만 |
|---|
| 2026.08.26 | ₩4,217 | ₩4,217 | ₩4,123 | ₩4,190 | -0.63% | 3만 |
|---|
| 2026.08.25 | ₩4,016 | ₩4,195 | ₩4,016 | ₩4,165 | +3.70% | 2.8만 |
|---|
| 2026.08.24 | ₩3,962 | ₩4,150 | ₩3,829 | ₩4,083 | +3.04% | 4.2만 |
|---|
| 2026.08.21 | ₩4,016 | ₩4,096 | ₩3,909 | ₩4,096 | +2.00% | 4.3만 |
|---|
| 2026.08.20 | ₩3,855 | ₩3,976 | ₩3,807 | ₩3,976 | +3.12% | 1.7만 |
|---|
| 2026.08.19 | ₩3,829 | ₩3,976 | ₩3,762 | ₩3,949 | +3.15% | 2.6만 |
|---|
| 2026.08.18 | ₩3,829 | ₩3,862 | ₩3,722 | ₩3,788 | -1.05% | 1.1만 |
|---|
| 2026.08.17 | ₩3,681 | ₩3,896 | ₩3,649 | ₩3,810 | +3.49% | 1.9만 |
|---|
| 2026.08.14 | ₩3,829 | ₩3,869 | ₩3,548 | ₩3,695 | -3.50% | 1.7만 |
|---|
| 2026.08.13 | ₩3,815 | ₩3,896 | ₩3,748 | ₩3,855 | +1.05% | 2만 |
|---|
| 2026.08.12 | ₩3,869 | ₩3,904 | ₩3,655 | ₩3,786 | -2.15% | 2.3만 |
|---|
| 2026.08.11 | ₩3,561 | ₩3,855 | ₩3,507 | ₩3,788 | +6.39% | 5.4만 |
|---|
| 2026.08.10 | ₩3,454 | ₩3,681 | ₩3,280 | ₩3,614 | +4.65% | 3.5만 |
|---|
| 2026.08.07 | ₩3,507 | ₩3,601 | ₩3,444 | ₩3,548 | +1.15% | 1.5만 |
|---|
| 2026.08.06 | ₩3,280 | ₩3,507 | ₩3,280 | ₩3,454 | +5.31% | 2.9만 |
|---|
| 2026.08.05 | ₩3,548 | ₩3,556 | ₩3,293 | ₩3,395 | -4.30% | 4.4만 |
|---|
| 2026.08.04 | ₩3,307 | ₩3,548 | ₩3,307 | ₩3,447 | +4.25% | 10.7만 |
|---|
| 2026.08.03 | ₩3,280 | ₩3,681 | ₩3,280 | ₩3,367 | +2.65% | 2.1만 |
|---|
| 2026.07.31 | ₩3,534 | ₩3,534 | ₩3,347 | ₩3,400 | -3.79% | 1.6만 |
|---|
| 2026.07.30 | ₩3,213 | ₩3,454 | ₩3,213 | ₩3,431 | +6.79% | 2만 |
|---|
| 2026.07.29 | ₩3,387 | ₩3,481 | ₩3,280 | ₩3,293 | -2.77% | 3.1만 |
|---|
| 2026.07.28 | ₩3,400 | ₩3,601 | ₩3,347 | ₩3,347 | -1.57% | 1.9만 |
|---|
| 2026.07.27 | ₩3,481 | ₩3,606 | ₩3,373 | ₩3,481 | 0.00% | 2.9만 |
|---|
| 2026.07.24 | ₩3,414 | ₩3,655 | ₩3,414 | ₩3,414 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩3,548 | ₩3,581 | ₩3,440 | ₩3,521 | -0.75% | 6만 |
|---|
| 2026.07.22 | ₩3,549 | ₩3,614 | ₩3,534 | ₩3,588 | +1.09% | 3.2만 |
|---|
| 2026.07.21 | ₩3,347 | ₩3,628 | ₩3,347 | ₩3,574 | +6.80% | 1.3만 |
|---|
| 2026.07.20 | ₩3,373 | ₩3,608 | ₩3,373 | ₩3,474 | +2.98% | 1.3만 |
|---|
| 2026.07.17 | ₩3,481 | ₩3,588 | ₩3,387 | ₩3,574 | +2.69% | 2.1만 |
|---|
| 2026.07.16 | ₩3,668 | ₩3,681 | ₩3,427 | ₩3,481 | -5.11% | 1.5만 |
|---|
| 2026.07.15 | ₩3,588 | ₩3,681 | ₩3,494 | ₩3,523 | -1.79% | 2.1만 |
|---|
| 2026.07.14 | ₩3,574 | ₩3,681 | ₩3,574 | ₩3,629 | +1.54% | 9.4천 |
|---|
| 2026.07.13 | ₩3,601 | ₩3,614 | ₩3,561 | ₩3,588 | -0.37% | 3만 |
|---|
| 2026.07.10 | ₩3,534 | ₩3,681 | ₩3,534 | ₩3,648 | +3.22% | 2.6만 |
|---|
| 2026.07.09 | ₩3,494 | ₩3,681 | ₩3,494 | ₩3,636 | +4.06% | 8.9천 |
|---|
| 2026.07.08 | ₩3,548 | ₩3,624 | ₩3,521 | ₩3,624 | +2.15% | 3.4만 |
|---|
| 2026.07.07 | ₩3,628 | ₩3,695 | ₩3,548 | ₩3,574 | -1.48% | 1.5만 |
|---|
| 2026.07.06 | ₩3,762 | ₩3,949 | ₩3,199 | ₩3,534 | -6.05% | 8.9만 |
|---|
| 2026.07.02 | ₩3,842 | ₩3,936 | ₩3,681 | ₩3,909 | +1.74% | 7.3만 |
|---|
| 2026.07.01 | ₩3,922 | ₩3,949 | ₩3,681 | ₩3,896 | -0.68% | 1.6만 |
|---|
| 2026.06.30 | ₩3,748 | ₩3,908 | ₩3,494 | ₩3,869 | +3.21% | 3.3만 |
|---|
| 2026.06.29 | ₩3,574 | ₩3,748 | ₩3,521 | ₩3,655 | +2.25% | 2.8만 |
|---|
| 2026.06.26 | ₩3,534 | ₩3,748 | ₩3,521 | ₩3,668 | +3.79% | 3.1만 |
|---|
| 2026.06.25 | ₩3,574 | ₩3,680 | ₩3,507 | ₩3,561 | -0.37% | 2.4만 |
|---|
| 2026.06.24 | ₩3,561 | ₩3,722 | ₩3,507 | ₩3,534 | -0.75% | 3.6만 |
|---|
| 2026.06.23 | ₩3,614 | ₩3,722 | ₩3,494 | ₩3,561 | -1.48% | 6.9만 |
|---|
| 2026.06.22 | ₩3,882 | ₩3,949 | ₩3,748 | ₩3,748 | -3.45% | 10.7만 |
|---|
| 2026.06.18 | ₩3,722 | ₩3,929 | ₩3,681 | ₩3,788 | +1.80% | 2.7만 |
|---|
| 2026.06.17 | ₩3,762 | ₩3,882 | ₩3,748 | ₩3,775 | +0.36% | 5.4만 |
|---|
| 2026.06.16 | ₩3,896 | ₩4,016 | ₩3,802 | ₩3,815 | -2.06% | 2.5만 |
|---|
| 2026.06.15 | ₩3,989 | ₩4,137 | ₩3,865 | ₩3,896 | -2.35% | 3.6만 |
|---|
| 2026.06.12 | ₩3,869 | ₩4,150 | ₩3,855 | ₩3,989 | +3.11% | 8.3만 |
|---|
| 2026.06.11 | ₩4,083 | ₩4,351 | ₩3,869 | ₩4,190 | +2.62% | 4만 |
|---|
| 2026.06.10 | ₩4,083 | ₩4,290 | ₩4,043 | ₩4,123 | +0.98% | 3.6만 |
|---|
| 2026.06.09 | ₩4,177 | ₩4,458 | ₩4,103 | ₩4,203 | +0.64% | 2.8만 |
|---|
| 2026.06.08 | ₩4,284 | ₩4,331 | ₩3,855 | ₩4,217 | -1.56% | 3.3만 |
|---|
| 2026.06.05 | ₩4,177 | ₩4,337 | ₩4,177 | ₩4,190 | +0.32% | 5.4만 |
|---|
| 2026.06.04 | ₩3,815 | ₩4,177 | ₩3,815 | ₩4,076 | +6.84% | 2만 |
|---|
| 2026.06.03 | ₩4,096 | ₩4,096 | ₩3,788 | ₩3,896 | -4.90% | 3.3만 |
|---|
| 2026.06.02 | ₩4,110 | ₩4,190 | ₩4,043 | ₩4,137 | +0.65% | 2.2만 |
|---|
| 2026.06.01 | ₩4,016 | ₩4,217 | ₩3,956 | ₩4,163 | +3.67% | 2.9만 |
|---|
| 2026.05.29 | ₩4,190 | ₩4,237 | ₩4,137 | ₩4,137 | -1.28% | 7.9만 |
|---|
| 2026.05.28 | ₩3,909 | ₩4,270 | ₩3,849 | ₩4,203 | +7.53% | 3.2만 |
|---|
| 2026.05.27 | ₩3,775 | ₩3,989 | ₩3,775 | ₩3,976 | +5.32% | 3.2만 |
|---|
| 2026.05.26 | ₩3,815 | ₩3,909 | ₩3,815 | ₩3,909 | +2.46% | 3.9만 |
|---|
| 2026.05.22 | ₩3,882 | ₩3,936 | ₩3,842 | ₩3,909 | +0.69% | 1.9만 |
|---|
| 2026.05.21 | ₩3,641 | ₩4,016 | ₩3,641 | ₩3,829 | +5.15% | 1.2만 |
|---|
| 2026.05.20 | ₩3,668 | ₩4,016 | ₩3,614 | ₩3,748 | +2.19% | 3.7만 |
|---|
| 2026.05.19 | ₩3,962 | ₩3,962 | ₩3,681 | ₩3,722 | -6.08% | 2.8만 |
|---|
| 2026.05.18 | ₩3,748 | ₩3,896 | ₩3,695 | ₩3,842 | +2.50% | 4.9만 |
|---|
| 2026.05.15 | ₩4,016 | ₩4,143 | ₩3,829 | ₩3,829 | -4.67% | 4.4만 |
|---|
| 2026.05.14 | ₩4,029 | ₩4,217 | ₩4,016 | ₩4,063 | +0.83% | 2.6만 |
|---|
| 2026.05.13 | ₩4,043 | ₩4,337 | ₩4,016 | ₩4,060 | +0.43% | 2.2만 |
|---|
| 2026.05.12 | ₩4,137 | ₩4,170 | ₩4,070 | ₩4,074 | -1.52% | 3.9만 |
|---|
| 2026.05.11 | ₩4,190 | ₩4,311 | ₩4,083 | ₩4,123 | -1.60% | 4.5만 |
|---|
| 2026.05.08 | ₩4,297 | ₩4,458 | ₩4,150 | ₩4,179 | -2.74% | 2.9만 |
|---|
| 2026.05.07 | ₩4,384 | ₩4,384 | ₩4,217 | ₩4,270 | -2.60% | 7만 |
|---|
| 2026.05.06 | ₩4,056 | ₩4,377 | ₩4,056 | ₩4,341 | +7.03% | 3.1만 |
|---|
| 2026.05.05 | ₩4,137 | ₩4,335 | ₩4,070 | ₩4,257 | +2.91% | 2.3만 |
|---|
| 2026.05.04 | ₩4,217 | ₩4,377 | ₩4,016 | ₩4,099 | -2.79% | 2.1만 |
|---|
| 2026.05.01 | ₩4,404 | ₩4,404 | ₩4,244 | ₩4,262 | -3.22% | 3.4만 |
|---|
| 2026.04.30 | ₩4,230 | ₩4,311 | ₩4,016 | ₩4,311 | +1.90% | 4.5만 |
|---|
| 2026.04.29 | ₩4,284 | ₩4,297 | ₩4,123 | ₩4,137 | -3.44% | 3.6만 |
|---|
| 2026.04.28 | ₩4,538 | ₩4,538 | ₩4,284 | ₩4,301 | -5.22% | 3.5만 |
|---|
| 2026.04.27 | ₩4,257 | ₩4,404 | ₩4,178 | ₩4,404 | +3.46% | 6.3만 |
|---|
| 2026.04.24 | ₩4,270 | ₩4,337 | ₩4,016 | ₩4,284 | +0.31% | 12.4만 |
|---|
| 2026.04.23 | ₩5,221 | ₩5,221 | ₩3,976 | ₩4,137 | -20.77% | 28.6만 |
|---|
| 2026.04.22 | ₩4,036 | ₩4,779 | ₩4,036 | ₩4,659 | +15.42% | 24.8만 |
|---|
| 2026.04.21 | ₩4,110 | ₩4,163 | ₩3,962 | ₩3,976 | -3.26% | 3.3만 |
|---|
| 2026.04.20 | ₩3,775 | ₩4,150 | ₩3,735 | ₩4,137 | +9.57% | 8.4만 |
|---|
| 2026.04.17 | ₩3,896 | ₩4,003 | ₩3,829 | ₩3,909 | +0.34% | 3.5만 |
|---|
| 2026.04.16 | ₩3,641 | ₩4,016 | ₩3,641 | ₩3,909 | +7.35% | 3.3만 |
|---|
| 2026.04.15 | ₩3,695 | ₩3,929 | ₩3,688 | ₩3,829 | +3.62% | 1.9만 |
|---|
| 2026.04.14 | ₩3,614 | ₩3,949 | ₩3,548 | ₩3,628 | +0.37% | 20.6만 |
|---|
| 2026.04.13 | ₩3,481 | ₩3,681 | ₩3,481 | ₩3,681 | +5.77% | 2.3만 |
|---|
| 2026.04.10 | ₩3,641 | ₩3,936 | ₩3,635 | ₩3,681 | +1.10% | 2.8만 |
|---|
| 2026.04.09 | ₩3,614 | ₩3,748 | ₩3,614 | ₩3,681 | +1.85% | 2만 |
|---|
| 2026.04.08 | ₩3,561 | ₩3,936 | ₩3,481 | ₩3,641 | +2.26% | 1.4만 |
|---|
| 2026.04.07 | ₩3,802 | ₩3,896 | ₩3,556 | ₩3,556 | -6.48% | 2.1만 |
|---|
| 2026.04.06 | ₩3,481 | ₩3,896 | ₩3,481 | ₩3,775 | +8.46% | 2.5만 |
|---|
| 2026.04.02 | ₩3,414 | ₩3,748 | ₩3,347 | ₩3,695 | +8.24% | 3.8만 |
|---|
| 2026.04.01 | ₩3,534 | ₩3,640 | ₩3,534 | ₩3,574 | +1.14% | 3.5만 |
|---|
| 2026.03.31 | ₩3,266 | ₩3,588 | ₩3,266 | ₩3,521 | +7.79% | 11.8만 |
|---|
| 2026.03.30 | ₩3,548 | ₩3,548 | ₩3,280 | ₩3,320 | -6.42% | 3.9만 |
|---|
| 2026.03.27 | ₩3,507 | ₩3,548 | ₩3,400 | ₩3,400 | -3.05% | 1.9만 |
|---|
| 2026.03.26 | ₩3,641 | ₩3,855 | ₩3,548 | ₩3,548 | -2.57% | 1.4만 |
|---|
| 2026.03.25 | ₩3,681 | ₩3,893 | ₩3,681 | ₩3,747 | +1.78% | 1.6만 |
|---|
| 2026.03.24 | ₩3,440 | ₩3,735 | ₩3,428 | ₩3,735 | +8.56% | 1.6만 |
|---|
| 2026.03.23 | ₩3,481 | ₩3,681 | ₩3,427 | ₩3,588 | +3.08% | 3.9만 |
|---|
| 2026.03.20 | ₩3,695 | ₩3,695 | ₩3,494 | ₩3,494 | -5.43% | 3.9만 |
|---|
| 2026.03.19 | ₩3,668 | ₩3,762 | ₩3,668 | ₩3,728 | +1.64% | 2.9만 |
|---|
| 2026.03.18 | ₩3,695 | ₩3,802 | ₩3,681 | ₩3,695 | 0.00% | 1.3만 |
|---|
| 2026.03.17 | ₩3,748 | ₩3,802 | ₩3,668 | ₩3,748 | 0.00% | 2.6만 |
|---|
| 2026.03.16 | ₩3,735 | ₩3,932 | ₩3,668 | ₩3,668 | -1.79% | 5.3만 |
|---|
| 2026.03.13 | ₩3,976 | ₩3,976 | ₩3,775 | ₩3,782 | -4.88% | 2.3만 |
|---|
| 2026.03.12 | ₩3,909 | ₩4,043 | ₩3,762 | ₩3,775 | -3.42% | 3.6만 |
|---|
| 2026.03.11 | ₩3,882 | ₩4,003 | ₩3,855 | ₩3,936 | +1.38% | 1.2만 |
|---|
| 2026.03.10 | ₩3,882 | ₩4,040 | ₩3,882 | ₩3,936 | +1.38% | 4.4만 |
|---|
| 2026.03.09 | ₩3,909 | ₩4,056 | ₩3,829 | ₩3,882 | -0.68% | 6.9만 |
|---|
| 2026.03.06 | ₩3,815 | ₩4,070 | ₩3,775 | ₩4,016 | +5.26% | 7.8만 |
|---|
| 2026.03.05 | ₩4,016 | ₩4,016 | ₩3,815 | ₩3,869 | -3.67% | 1.7만 |
|---|
| 2026.03.04 | ₩3,882 | ₩3,962 | ₩3,882 | ₩3,949 | +1.72% | 1.9만 |
|---|
| 2026.03.03 | ₩3,815 | ₩3,896 | ₩3,695 | ₩3,869 | +1.40% | 2.6만 |
|---|
| 2026.03.02 | ₩3,896 | ₩3,976 | ₩3,815 | ₩3,829 | -1.72% | 3만 |
|---|
| 2026.02.27 | ₩4,003 | ₩4,095 | ₩3,949 | ₩3,989 | -0.33% | 3.2만 |
|---|
| 2026.02.26 | ₩3,989 | ₩4,137 | ₩3,989 | ₩4,056 | +1.68% | 1.6만 |
|---|
| 2026.02.25 | ₩4,016 | ₩4,177 | ₩3,989 | ₩4,043 | +0.67% | 4.6만 |
|---|
| 2026.02.24 | ₩3,802 | ₩4,083 | ₩3,735 | ₩4,029 | +5.99% | 6.5만 |
|---|
| 2026.02.23 | ₩4,029 | ₩4,029 | ₩3,815 | ₩3,815 | -5.32% | 12.1만 |
|---|
| 2026.02.20 | ₩4,096 | ₩4,137 | ₩3,926 | ₩3,962 | -3.27% | 1.8만 |
|---|
| 2026.02.19 | ₩3,842 | ₩4,257 | ₩3,815 | ₩4,137 | +7.67% | 3.7만 |
|---|
| 2026.02.18 | ₩3,882 | ₩4,016 | ₩3,869 | ₩3,882 | 0.00% | 2.8만 |
|---|
| 2026.02.17 | ₩3,869 | ₩3,936 | ₩3,748 | ₩3,855 | -0.35% | 13.7만 |
|---|
| 2026.02.13 | ₩3,748 | ₩3,922 | ₩3,748 | ₩3,855 | +2.86% | 52.5만 |
|---|
| 2026.02.12 | ₩3,909 | ₩3,949 | ₩3,762 | ₩3,802 | -2.74% | 4.6만 |
|---|
| 2026.02.11 | ₩4,016 | ₩4,016 | ₩3,882 | ₩3,902 | -2.83% | 3.4만 |
|---|
| 2026.02.10 | ₩4,029 | ₩4,110 | ₩3,924 | ₩3,936 | -2.33% | 2.2만 |
|---|
| 2026.02.09 | ₩3,936 | ₩4,056 | ₩3,922 | ₩3,976 | +1.02% | 3.3만 |
|---|
| 2026.02.06 | ₩3,788 | ₩3,976 | ₩3,788 | ₩3,949 | +4.24% | 4.9만 |
|---|
| 2026.02.05 | ₩3,896 | ₩3,965 | ₩3,762 | ₩3,762 | -3.44% | 5만 |
|---|
| 2026.02.04 | ₩3,949 | ₩4,110 | ₩3,815 | ₩3,949 | 0.00% | 18.5만 |
|---|
| 2026.02.03 | ₩3,882 | ₩4,005 | ₩3,802 | ₩3,949 | +1.72% | 8.2만 |
|---|
| 2026.02.02 | ₩3,882 | ₩3,976 | ₩3,857 | ₩3,924 | +1.07% | 3만 |
|---|
| 2026.01.30 | ₩3,976 | ₩4,056 | ₩3,882 | ₩3,882 | -2.36% | 5.2만 |
|---|
| 2026.01.29 | ₩4,043 | ₩4,083 | ₩3,910 | ₩4,003 | -0.99% | 4.7만 |
|---|
| 2026.01.28 | ₩4,150 | ₩4,257 | ₩4,043 | ₩4,110 | -0.97% | 6.6만 |
|---|
| 2026.01.27 | ₩4,203 | ₩4,278 | ₩4,150 | ₩4,197 | -0.16% | 3.8만 |
|---|
| 2026.01.26 | ₩4,444 | ₩4,552 | ₩4,234 | ₩4,245 | -4.49% | 2.9만 |
|---|
| 2026.01.23 | ₩4,337 | ₩4,364 | ₩4,284 | ₩4,351 | +0.31% | 3.1만 |
|---|
| 2026.01.22 | ₩4,203 | ₩4,404 | ₩4,203 | ₩4,324 | +2.87% | 3.5만 |
|---|
| 2026.01.21 | ₩4,203 | ₩4,311 | ₩4,163 | ₩4,194 | -0.22% | 9.7만 |
|---|
| 2026.01.20 | ₩4,190 | ₩4,351 | ₩4,177 | ₩4,217 | +0.64% | 6.4만 |
|---|
| 2026.01.16 | ₩4,364 | ₩4,426 | ₩4,301 | ₩4,351 | -0.31% | 4.7만 |
|---|
| 2026.01.15 | ₩4,458 | ₩4,558 | ₩4,391 | ₩4,391 | -1.50% | 4.2만 |
|---|
| 2026.01.14 | ₩4,511 | ₩4,511 | ₩4,351 | ₩4,498 | -0.30% | 5.3만 |
|---|
| 2026.01.13 | ₩4,485 | ₩4,552 | ₩4,391 | ₩4,471 | -0.30% | 6.3만 |
|---|
| 2026.01.12 | ₩4,404 | ₩4,592 | ₩4,303 | ₩4,525 | +2.74% | 7.5만 |
|---|
| 2026.01.09 | ₩4,632 | ₩4,632 | ₩4,311 | ₩4,391 | -5.20% | 5.2만 |
|---|
| 2026.01.08 | ₩4,284 | ₩4,444 | ₩4,270 | ₩4,418 | +3.12% | 2.7만 |
|---|
| 2026.01.07 | ₩4,244 | ₩4,391 | ₩4,244 | ₩4,351 | +2.52% | 2.7만 |
|---|
| 2026.01.06 | ₩4,485 | ₩4,485 | ₩4,284 | ₩4,311 | -3.88% | 4.7만 |
|---|
| 2026.01.05 | ₩4,511 | ₩4,578 | ₩4,297 | ₩4,351 | -3.56% | 7.3만 |
|---|
| 2026.01.02 | ₩4,391 | ₩4,552 | ₩4,364 | ₩4,525 | +3.05% | 6.5만 |
|---|
| 2025.12.31 | ₩4,485 | ₩4,505 | ₩4,324 | ₩4,418 | -1.49% | 5.7만 |
|---|
| 2025.12.30 | ₩4,270 | ₩4,525 | ₩4,270 | ₩4,418 | +3.45% | 5.1만 |
|---|
| 2025.12.29 | ₩4,485 | ₩4,659 | ₩4,297 | ₩4,337 | -3.28% | 7.6만 |
|---|
| 2025.12.26 | ₩4,618 | ₩4,739 | ₩4,458 | ₩4,511 | -2.32% | 5.1만 |
|---|
| 2025.12.24 | ₩4,552 | ₩4,552 | ₩4,396 | ₩4,485 | -1.47% | 3.1만 |
|---|
| 2025.12.23 | ₩4,324 | ₩4,537 | ₩4,213 | ₩4,458 | +3.10% | 7.5만 |
|---|
| 2025.12.22 | ₩4,766 | ₩4,819 | ₩4,351 | ₩4,364 | -8.43% | 20.6만 |
|---|
| 2025.12.19 | ₩5,221 | ₩5,341 | ₩4,685 | ₩4,739 | -9.23% | 33.2만 |
|---|
| 2025.12.18 | ₩5,890 | ₩6,059 | ₩4,739 | ₩4,900 | -16.82% | 151.6만 |
|---|
| 2025.12.17 | ₩5,904 | ₩5,997 | ₩5,612 | ₩5,636 | -4.54% | 114.4만 |
|---|
| 2025.12.16 | ₩4,886 | ₩5,596 | ₩4,845 | ₩5,515 | +12.88% | 27.3만 |
|---|
| 2025.12.15 | ₩5,689 | ₩5,810 | ₩4,796 | ₩4,833 | -15.06% | 67.1만 |
|---|
| 2025.12.12 | ₩4,739 | ₩5,301 | ₩4,471 | ₩5,221 | +10.17% | 54.8만 |
|---|
| 2025.12.11 | ₩3,802 | ₩3,949 | ₩3,788 | ₩3,882 | +2.11% | 4.5만 |
|---|
| 2025.12.10 | ₩3,775 | ₩3,909 | ₩3,775 | ₩3,882 | +2.84% | 4.1만 |
|---|
| 2025.12.09 | ₩3,788 | ₩3,909 | ₩3,695 | ₩3,849 | +1.59% | 2.9만 |
|---|
| 2025.12.08 | ₩3,896 | ₩3,896 | ₩3,668 | ₩3,699 | -5.05% | 3.4만 |
|---|
| 2025.12.05 | ₩3,909 | ₩4,016 | ₩3,882 | ₩3,909 | 0.00% | 2.4만 |
|---|
| 2025.12.04 | ₩3,815 | ₩3,989 | ₩3,815 | ₩3,936 | +3.16% | 1.4만 |
|---|
| 2025.12.03 | ₩3,976 | ₩3,976 | ₩3,805 | ₩3,882 | -2.36% | 2.3만 |
|---|
| 2025.12.02 | ₩3,976 | ₩4,001 | ₩3,815 | ₩3,882 | -2.36% | 2.3만 |
|---|
| 2025.12.01 | ₩3,815 | ₩3,987 | ₩3,667 | ₩3,976 | +4.21% | 3.7만 |
|---|
| 2025.11.28 | ₩3,936 | ₩3,936 | ₩3,855 | ₩3,870 | -1.67% | 2.1만 |
|---|
| 2025.11.26 | ₩3,722 | ₩3,896 | ₩3,715 | ₩3,855 | +3.60% | 4.6만 |
|---|
| 2025.11.25 | ₩3,815 | ₩3,815 | ₩3,701 | ₩3,755 | -1.58% | 1.2만 |
|---|
| 2025.11.24 | ₩3,614 | ₩3,983 | ₩3,530 | ₩3,815 | +5.56% | 3.6만 |
|---|
| 2025.11.21 | ₩3,494 | ₩3,681 | ₩3,467 | ₩3,668 | +4.98% | 3.2만 |
|---|
| 2025.11.20 | ₩3,628 | ₩3,735 | ₩3,387 | ₩3,491 | -3.76% | 3.7만 |
|---|
| 2025.11.19 | ₩3,829 | ₩3,829 | ₩3,574 | ₩3,621 | -5.42% | 2.5만 |
|---|
| 2025.11.18 | ₩3,641 | ₩3,815 | ₩3,614 | ₩3,735 | +2.57% | 2.2만 |
|---|
| 2025.11.17 | ₩3,722 | ₩3,896 | ₩3,681 | ₩3,696 | -0.68% | 5.6만 |
|---|
| 2025.11.14 | ₩3,882 | ₩4,019 | ₩3,735 | ₩3,775 | -2.76% | 4만 |
|---|
| 2025.11.13 | ₩4,190 | ₩4,216 | ₩4,016 | ₩4,016 | -4.15% | 5.5만 |
|---|
| 2025.11.12 | ₩4,311 | ₩4,311 | ₩4,137 | ₩4,217 | -2.17% | 2.5만 |
|---|
| 2025.11.11 | ₩4,351 | ₩4,403 | ₩4,257 | ₩4,313 | -0.86% | 3만 |
|---|
| 2025.11.10 | ₩4,150 | ₩4,391 | ₩4,150 | ₩4,364 | +5.16% | 5.7만 |
|---|
| 2025.11.07 | ₩3,882 | ₩4,012 | ₩3,722 | ₩3,989 | +2.76% | 3.2만 |
|---|
| 2025.11.06 | ₩3,989 | ₩4,043 | ₩3,829 | ₩3,869 | -3.02% | 4.5만 |
|---|
| 2025.11.05 | ₩4,016 | ₩4,123 | ₩3,962 | ₩4,043 | +0.67% | 2.2만 |
|---|
| 2025.11.04 | ₩4,110 | ₩4,163 | ₩4,016 | ₩4,016 | -2.28% | 8.8만 |
|---|
| 2025.11.03 | ₩4,257 | ₩4,311 | ₩4,190 | ₩4,244 | -0.31% | 1.6만 |
|---|
| 2025.10.31 | ₩4,177 | ₩4,270 | ₩4,123 | ₩4,230 | +1.28% | 6.5만 |
|---|
| 2025.10.30 | ₩4,230 | ₩4,230 | ₩4,110 | ₩4,110 | -2.85% | 1.5만 |
|---|
| 2025.10.29 | ₩4,297 | ₩4,297 | ₩4,163 | ₩4,257 | -0.93% | 3.5만 |
|---|
| 2025.10.28 | ₩4,351 | ₩4,351 | ₩4,190 | ₩4,203 | -3.38% | 3.3만 |
|---|
| 2025.10.27 | ₩4,485 | ₩4,489 | ₩4,311 | ₩4,377 | -2.39% | 24만 |
|---|
| 2025.10.24 | ₩4,538 | ₩4,550 | ₩4,458 | ₩4,498 | -0.88% | 5.1만 |
|---|
| 2025.10.23 | ₩4,257 | ₩4,431 | ₩4,217 | ₩4,351 | +2.20% | 7.2만 |
|---|
| 2025.10.22 | ₩4,337 | ₩4,351 | ₩4,190 | ₩4,244 | -2.16% | 6.3만 |
|---|
| 2025.10.21 | ₩4,592 | ₩4,632 | ₩4,414 | ₩4,418 | -3.79% | 23.4만 |
|---|
| 2025.10.20 | ₩4,699 | ₩4,699 | ₩4,498 | ₩4,632 | -1.42% | 8.2만 |
|---|
| 2025.10.17 | ₩4,685 | ₩4,685 | ₩4,485 | ₩4,511 | -3.71% | 13.3만 |
|---|
| 2025.10.16 | ₩5,033 | ₩5,033 | ₩4,685 | ₩4,712 | -6.38% | 18.6만 |
|---|
| 2025.10.15 | ₩4,752 | ₩5,074 | ₩4,672 | ₩4,926 | +3.66% | 11.7만 |
|---|
| 2025.10.14 | ₩4,712 | ₩4,819 | ₩4,645 | ₩4,739 | +0.57% | 6.3만 |
|---|
| 2025.10.13 | ₩4,712 | ₩4,873 | ₩4,618 | ₩4,873 | +3.41% | 6.2만 |
|---|
| 2025.10.10 | ₩5,127 | ₩5,127 | ₩4,618 | ₩4,672 | -8.88% | 17.3만 |
|---|