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 | ₩3,606 | ₩3,804 | ₩3,606 | ₩3,646 | +1.11% | 1.9만 |
| 2026.10.08 | ₩3,659 | ₩3,806 | ₩3,606 | ₩3,716 | +1.57% | 1.2만 |
| 2026.10.07 | ₩3,659 | ₩3,739 | ₩3,659 | ₩3,692 | +0.91% | 2만 |
| 2026.10.06 | ₩3,833 | ₩3,847 | ₩3,672 | ₩3,738 | -2.47% | 2.3만 |
| 2026.10.05 | ₩3,819 | ₩3,913 | ₩3,739 | ₩3,739 | -2.10% | 1.6만 |
| 2026.10.02 | ₩3,926 | ₩4,006 | ₩3,806 | ₩3,865 | -1.56% | 3.6만 |
| 2026.10.01 | ₩3,859 | ₩4,086 | ₩3,819 | ₩4,005 | +3.77% | 1만 |
| 2026.09.30 | ₩4,086 | ₩4,105 | ₩3,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,893 |
| -4.74% |
| 2.9만 |
| 2026.09.29 | ₩4,113 | ₩4,153 | ₩4,073 | ₩4,140 | +0.65% | 1.9만 |
|---|
| 2026.09.28 | ₩4,086 | ₩4,300 | ₩4,086 | ₩4,153 | +1.63% | 1.3만 |
|---|
| 2026.09.25 | ₩4,540 | ₩4,540 | ₩4,019 | ₩4,273 | -5.88% | 2.8만 |
|---|
| 2026.09.24 | ₩4,487 | ₩4,487 | ₩4,206 | ₩4,238 | -5.54% | 2.1만 |
|---|
| 2026.09.23 | ₩4,340 | ₩4,514 | ₩4,320 | ₩4,487 | +3.38% | 18.2만 |
|---|
| 2026.09.22 | ₩4,060 | ₩4,327 | ₩4,060 | ₩4,300 | +5.92% | 5.9만 |
|---|
| 2026.09.21 | ₩3,993 | ₩4,113 | ₩3,966 | ₩4,033 | +1.00% | 1.2만 |
|---|
| 2026.09.18 | ₩3,966 | ₩4,053 | ₩3,899 | ₩4,006 | +1.01% | 1.5만 |
|---|
| 2026.09.17 | ₩3,939 | ₩4,092 | ₩3,939 | ₩4,033 | +2.37% | 3.2만 |
|---|
| 2026.09.16 | ₩4,006 | ₩4,073 | ₩3,966 | ₩4,005 | -0.03% | 4.2만 |
|---|
| 2026.09.15 | ₩4,126 | ₩4,126 | ₩3,966 | ₩4,072 | -1.33% | 5.3천 |
|---|
| 2026.09.14 | ₩3,913 | ₩4,086 | ₩3,878 | ₩4,060 | +3.75% | 2.8만 |
|---|
| 2026.09.11 | ₩3,979 | ₩4,086 | ₩3,873 | ₩3,933 | -1.17% | 11.9만 |
|---|
| 2026.09.10 | ₩4,073 | ₩4,102 | ₩4,019 | ₩4,064 | -0.23% | 1만 |
|---|
| 2026.09.09 | ₩4,019 | ₩4,206 | ₩4,019 | ₩4,140 | +2.99% | 1.2만 |
|---|
| 2026.09.08 | ₩4,046 | ₩4,206 | ₩4,006 | ₩4,140 | +2.31% | 3.6만 |
|---|
| 2026.09.04 | ₩3,979 | ₩4,140 | ₩3,979 | ₩4,100 | +3.02% | 2.9만 |
|---|
| 2026.09.03 | ₩4,113 | ₩4,180 | ₩4,040 | ₩4,046 | -1.62% | 1.9만 |
|---|
| 2026.09.02 | ₩4,086 | ₩4,206 | ₩4,006 | ₩4,133 | +1.14% | 2만 |
|---|
| 2026.09.01 | ₩4,100 | ₩4,193 | ₩3,979 | ₩4,086 | -0.33% | 3.7만 |
|---|
| 2026.08.31 | ₩4,140 | ₩4,206 | ₩4,073 | ₩4,153 | +0.32% | 2만 |
|---|
| 2026.08.28 | ₩3,953 | ₩4,206 | ₩3,939 | ₩4,148 | +4.93% | 4.1만 |
|---|
| 2026.08.27 | ₩4,140 | ₩4,140 | ₩4,006 | ₩4,025 | -2.77% | 3.9만 |
|---|
| 2026.08.26 | ₩4,206 | ₩4,206 | ₩4,113 | ₩4,180 | -0.63% | 3만 |
|---|
| 2026.08.25 | ₩4,006 | ₩4,185 | ₩4,006 | ₩4,154 | +3.70% | 2.8만 |
|---|
| 2026.08.24 | ₩3,953 | ₩4,140 | ₩3,819 | ₩4,073 | +3.04% | 4.2만 |
|---|
| 2026.08.21 | ₩4,006 | ₩4,086 | ₩3,899 | ₩4,086 | +2.00% | 4.3만 |
|---|
| 2026.08.20 | ₩3,846 | ₩3,966 | ₩3,798 | ₩3,966 | +3.12% | 1.7만 |
|---|
| 2026.08.19 | ₩3,819 | ₩3,966 | ₩3,752 | ₩3,939 | +3.15% | 2.6만 |
|---|
| 2026.08.18 | ₩3,819 | ₩3,853 | ₩3,712 | ₩3,779 | -1.05% | 1.1만 |
|---|
| 2026.08.17 | ₩3,672 | ₩3,886 | ₩3,640 | ₩3,800 | +3.49% | 1.9만 |
|---|
| 2026.08.14 | ₩3,819 | ₩3,859 | ₩3,539 | ₩3,686 | -3.50% | 1.7만 |
|---|
| 2026.08.13 | ₩3,806 | ₩3,886 | ₩3,739 | ₩3,846 | +1.05% | 2만 |
|---|
| 2026.08.12 | ₩3,859 | ₩3,894 | ₩3,646 | ₩3,776 | -2.15% | 2.3만 |
|---|
| 2026.08.11 | ₩3,552 | ₩3,846 | ₩3,499 | ₩3,779 | +6.39% | 5.4만 |
|---|
| 2026.08.10 | ₩3,445 | ₩3,672 | ₩3,272 | ₩3,606 | +4.65% | 3.5만 |
|---|
| 2026.08.07 | ₩3,499 | ₩3,592 | ₩3,436 | ₩3,539 | +1.15% | 1.5만 |
|---|
| 2026.08.06 | ₩3,272 | ₩3,499 | ₩3,272 | ₩3,445 | +5.31% | 2.9만 |
|---|
| 2026.08.05 | ₩3,539 | ₩3,547 | ₩3,285 | ₩3,387 | -4.30% | 4.4만 |
|---|
| 2026.08.04 | ₩3,298 | ₩3,539 | ₩3,298 | ₩3,439 | +4.25% | 10.7만 |
|---|
| 2026.08.03 | ₩3,272 | ₩3,672 | ₩3,272 | ₩3,358 | +2.65% | 2.1만 |
|---|
| 2026.07.31 | ₩3,525 | ₩3,525 | ₩3,338 | ₩3,392 | -3.79% | 1.6만 |
|---|
| 2026.07.30 | ₩3,205 | ₩3,445 | ₩3,205 | ₩3,423 | +6.79% | 2만 |
|---|
| 2026.07.29 | ₩3,379 | ₩3,472 | ₩3,272 | ₩3,285 | -2.77% | 3.1만 |
|---|
| 2026.07.28 | ₩3,392 | ₩3,592 | ₩3,338 | ₩3,338 | -1.57% | 1.9만 |
|---|
| 2026.07.27 | ₩3,472 | ₩3,598 | ₩3,365 | ₩3,472 | 0.00% | 2.9만 |
|---|
| 2026.07.24 | ₩3,405 | ₩3,646 | ₩3,405 | ₩3,405 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩3,539 | ₩3,572 | ₩3,432 | ₩3,512 | -0.75% | 6만 |
|---|
| 2026.07.22 | ₩3,540 | ₩3,606 | ₩3,525 | ₩3,579 | +1.09% | 3.2만 |
|---|
| 2026.07.21 | ₩3,338 | ₩3,619 | ₩3,338 | ₩3,565 | +6.80% | 1.3만 |
|---|
| 2026.07.20 | ₩3,365 | ₩3,599 | ₩3,365 | ₩3,465 | +2.98% | 1.3만 |
|---|
| 2026.07.17 | ₩3,472 | ₩3,579 | ₩3,379 | ₩3,565 | +2.69% | 2.1만 |
|---|
| 2026.07.16 | ₩3,659 | ₩3,672 | ₩3,419 | ₩3,472 | -5.11% | 1.5만 |
|---|
| 2026.07.15 | ₩3,579 | ₩3,672 | ₩3,485 | ₩3,515 | -1.79% | 2.1만 |
|---|
| 2026.07.14 | ₩3,565 | ₩3,672 | ₩3,565 | ₩3,620 | +1.54% | 9.4천 |
|---|
| 2026.07.13 | ₩3,592 | ₩3,606 | ₩3,552 | ₩3,579 | -0.37% | 3만 |
|---|
| 2026.07.10 | ₩3,525 | ₩3,672 | ₩3,525 | ₩3,639 | +3.22% | 2.6만 |
|---|
| 2026.07.09 | ₩3,485 | ₩3,672 | ₩3,485 | ₩3,627 | +4.06% | 8.9천 |
|---|
| 2026.07.08 | ₩3,539 | ₩3,615 | ₩3,512 | ₩3,615 | +2.15% | 3.4만 |
|---|
| 2026.07.07 | ₩3,619 | ₩3,686 | ₩3,539 | ₩3,565 | -1.48% | 1.5만 |
|---|
| 2026.07.06 | ₩3,752 | ₩3,939 | ₩3,192 | ₩3,525 | -6.05% | 8.9만 |
|---|
| 2026.07.02 | ₩3,833 | ₩3,926 | ₩3,672 | ₩3,899 | +1.74% | 7.3만 |
|---|
| 2026.07.01 | ₩3,913 | ₩3,939 | ₩3,672 | ₩3,886 | -0.68% | 1.6만 |
|---|
| 2026.06.30 | ₩3,739 | ₩3,898 | ₩3,485 | ₩3,859 | +3.21% | 3.3만 |
|---|
| 2026.06.29 | ₩3,565 | ₩3,739 | ₩3,512 | ₩3,646 | +2.25% | 2.8만 |
|---|
| 2026.06.26 | ₩3,525 | ₩3,739 | ₩3,512 | ₩3,659 | +3.79% | 3.1만 |
|---|
| 2026.06.25 | ₩3,565 | ₩3,671 | ₩3,499 | ₩3,552 | -0.37% | 2.4만 |
|---|
| 2026.06.24 | ₩3,552 | ₩3,712 | ₩3,499 | ₩3,525 | -0.75% | 3.6만 |
|---|
| 2026.06.23 | ₩3,606 | ₩3,712 | ₩3,485 | ₩3,552 | -1.48% | 6.9만 |
|---|
| 2026.06.22 | ₩3,873 | ₩3,939 | ₩3,739 | ₩3,739 | -3.45% | 10.7만 |
|---|
| 2026.06.18 | ₩3,712 | ₩3,919 | ₩3,672 | ₩3,779 | +1.80% | 2.7만 |
|---|
| 2026.06.17 | ₩3,752 | ₩3,873 | ₩3,739 | ₩3,766 | +0.36% | 5.4만 |
|---|
| 2026.06.16 | ₩3,886 | ₩4,006 | ₩3,792 | ₩3,806 | -2.06% | 2.5만 |
|---|
| 2026.06.15 | ₩3,979 | ₩4,126 | ₩3,855 | ₩3,886 | -2.35% | 3.6만 |
|---|
| 2026.06.12 | ₩3,859 | ₩4,140 | ₩3,846 | ₩3,979 | +3.11% | 8.3만 |
|---|
| 2026.06.11 | ₩4,073 | ₩4,340 | ₩3,859 | ₩4,180 | +2.62% | 4만 |
|---|
| 2026.06.10 | ₩4,073 | ₩4,280 | ₩4,033 | ₩4,113 | +0.98% | 3.6만 |
|---|
| 2026.06.09 | ₩4,166 | ₩4,447 | ₩4,093 | ₩4,193 | +0.64% | 2.8만 |
|---|
| 2026.06.08 | ₩4,273 | ₩4,320 | ₩3,846 | ₩4,206 | -1.56% | 3.3만 |
|---|
| 2026.06.05 | ₩4,166 | ₩4,327 | ₩4,166 | ₩4,180 | +0.32% | 5.4만 |
|---|
| 2026.06.04 | ₩3,806 | ₩4,166 | ₩3,806 | ₩4,066 | +6.84% | 2만 |
|---|
| 2026.06.03 | ₩4,086 | ₩4,086 | ₩3,779 | ₩3,886 | -4.90% | 3.3만 |
|---|
| 2026.06.02 | ₩4,100 | ₩4,180 | ₩4,033 | ₩4,126 | +0.65% | 2.2만 |
|---|
| 2026.06.01 | ₩4,006 | ₩4,206 | ₩3,946 | ₩4,153 | +3.67% | 2.9만 |
|---|
| 2026.05.29 | ₩4,180 | ₩4,226 | ₩4,126 | ₩4,126 | -1.28% | 7.9만 |
|---|
| 2026.05.28 | ₩3,899 | ₩4,260 | ₩3,839 | ₩4,193 | +7.53% | 3.2만 |
|---|
| 2026.05.27 | ₩3,766 | ₩3,979 | ₩3,766 | ₩3,966 | +5.32% | 3.2만 |
|---|
| 2026.05.26 | ₩3,806 | ₩3,899 | ₩3,806 | ₩3,899 | +2.46% | 3.9만 |
|---|
| 2026.05.22 | ₩3,873 | ₩3,926 | ₩3,833 | ₩3,899 | +0.69% | 1.9만 |
|---|
| 2026.05.21 | ₩3,632 | ₩4,006 | ₩3,632 | ₩3,819 | +5.15% | 1.2만 |
|---|
| 2026.05.20 | ₩3,659 | ₩4,006 | ₩3,606 | ₩3,739 | +2.19% | 3.7만 |
|---|
| 2026.05.19 | ₩3,953 | ₩3,953 | ₩3,672 | ₩3,712 | -6.08% | 2.8만 |
|---|
| 2026.05.18 | ₩3,739 | ₩3,886 | ₩3,686 | ₩3,833 | +2.50% | 4.9만 |
|---|
| 2026.05.15 | ₩4,006 | ₩4,133 | ₩3,819 | ₩3,819 | -4.67% | 4.4만 |
|---|
| 2026.05.14 | ₩4,019 | ₩4,206 | ₩4,006 | ₩4,053 | +0.83% | 2.6만 |
|---|
| 2026.05.13 | ₩4,033 | ₩4,327 | ₩4,006 | ₩4,050 | +0.43% | 2.2만 |
|---|
| 2026.05.12 | ₩4,126 | ₩4,160 | ₩4,060 | ₩4,064 | -1.52% | 3.9만 |
|---|
| 2026.05.11 | ₩4,180 | ₩4,300 | ₩4,073 | ₩4,113 | -1.60% | 4.5만 |
|---|
| 2026.05.08 | ₩4,287 | ₩4,447 | ₩4,140 | ₩4,169 | -2.74% | 2.9만 |
|---|
| 2026.05.07 | ₩4,373 | ₩4,373 | ₩4,206 | ₩4,260 | -2.60% | 7만 |
|---|
| 2026.05.06 | ₩4,046 | ₩4,367 | ₩4,046 | ₩4,331 | +7.03% | 3.1만 |
|---|
| 2026.05.05 | ₩4,126 | ₩4,324 | ₩4,060 | ₩4,247 | +2.91% | 2.3만 |
|---|
| 2026.05.04 | ₩4,206 | ₩4,367 | ₩4,006 | ₩4,089 | -2.79% | 2.1만 |
|---|
| 2026.05.01 | ₩4,393 | ₩4,393 | ₩4,233 | ₩4,252 | -3.22% | 3.4만 |
|---|
| 2026.04.30 | ₩4,220 | ₩4,300 | ₩4,006 | ₩4,300 | +1.90% | 4.5만 |
|---|
| 2026.04.29 | ₩4,273 | ₩4,287 | ₩4,113 | ₩4,126 | -3.44% | 3.6만 |
|---|
| 2026.04.28 | ₩4,527 | ₩4,527 | ₩4,273 | ₩4,291 | -5.22% | 3.5만 |
|---|
| 2026.04.27 | ₩4,247 | ₩4,393 | ₩4,168 | ₩4,393 | +3.46% | 6.3만 |
|---|
| 2026.04.24 | ₩4,260 | ₩4,327 | ₩4,006 | ₩4,273 | +0.31% | 12.4만 |
|---|
| 2026.04.23 | ₩5,208 | ₩5,208 | ₩3,966 | ₩4,126 | -20.77% | 28.6만 |
|---|
| 2026.04.22 | ₩4,026 | ₩4,767 | ₩4,026 | ₩4,647 | +15.42% | 24.8만 |
|---|
| 2026.04.21 | ₩4,100 | ₩4,153 | ₩3,953 | ₩3,966 | -3.26% | 3.3만 |
|---|
| 2026.04.20 | ₩3,766 | ₩4,140 | ₩3,726 | ₩4,126 | +9.57% | 8.4만 |
|---|
| 2026.04.17 | ₩3,886 | ₩3,993 | ₩3,819 | ₩3,899 | +0.34% | 3.5만 |
|---|
| 2026.04.16 | ₩3,632 | ₩4,006 | ₩3,632 | ₩3,899 | +7.35% | 3.3만 |
|---|
| 2026.04.15 | ₩3,686 | ₩3,919 | ₩3,679 | ₩3,819 | +3.62% | 1.9만 |
|---|
| 2026.04.14 | ₩3,606 | ₩3,939 | ₩3,539 | ₩3,619 | +0.37% | 20.6만 |
|---|
| 2026.04.13 | ₩3,472 | ₩3,672 | ₩3,472 | ₩3,672 | +5.77% | 2.3만 |
|---|
| 2026.04.10 | ₩3,632 | ₩3,926 | ₩3,626 | ₩3,672 | +1.10% | 2.8만 |
|---|
| 2026.04.09 | ₩3,606 | ₩3,739 | ₩3,606 | ₩3,672 | +1.85% | 2만 |
|---|
| 2026.04.08 | ₩3,552 | ₩3,926 | ₩3,472 | ₩3,632 | +2.26% | 1.4만 |
|---|
| 2026.04.07 | ₩3,792 | ₩3,886 | ₩3,547 | ₩3,547 | -6.48% | 2.1만 |
|---|
| 2026.04.06 | ₩3,472 | ₩3,886 | ₩3,472 | ₩3,766 | +8.46% | 2.5만 |
|---|
| 2026.04.02 | ₩3,405 | ₩3,739 | ₩3,338 | ₩3,686 | +8.24% | 3.8만 |
|---|
| 2026.04.01 | ₩3,525 | ₩3,631 | ₩3,525 | ₩3,565 | +1.14% | 3.5만 |
|---|
| 2026.03.31 | ₩3,258 | ₩3,579 | ₩3,258 | ₩3,512 | +7.79% | 11.8만 |
|---|
| 2026.03.30 | ₩3,539 | ₩3,539 | ₩3,272 | ₩3,312 | -6.42% | 3.9만 |
|---|
| 2026.03.27 | ₩3,499 | ₩3,539 | ₩3,392 | ₩3,392 | -3.05% | 1.9만 |
|---|
| 2026.03.26 | ₩3,632 | ₩3,846 | ₩3,539 | ₩3,539 | -2.57% | 1.4만 |
|---|
| 2026.03.25 | ₩3,672 | ₩3,883 | ₩3,672 | ₩3,738 | +1.78% | 1.6만 |
|---|
| 2026.03.24 | ₩3,432 | ₩3,726 | ₩3,420 | ₩3,726 | +8.56% | 1.6만 |
|---|
| 2026.03.23 | ₩3,472 | ₩3,672 | ₩3,419 | ₩3,579 | +3.08% | 3.9만 |
|---|
| 2026.03.20 | ₩3,686 | ₩3,686 | ₩3,485 | ₩3,485 | -5.43% | 3.9만 |
|---|
| 2026.03.19 | ₩3,659 | ₩3,752 | ₩3,659 | ₩3,719 | +1.64% | 2.9만 |
|---|
| 2026.03.18 | ₩3,686 | ₩3,792 | ₩3,672 | ₩3,686 | 0.00% | 1.3만 |
|---|
| 2026.03.17 | ₩3,739 | ₩3,792 | ₩3,659 | ₩3,739 | 0.00% | 2.6만 |
|---|
| 2026.03.16 | ₩3,726 | ₩3,922 | ₩3,659 | ₩3,659 | -1.79% | 5.3만 |
|---|
| 2026.03.13 | ₩3,966 | ₩3,966 | ₩3,766 | ₩3,772 | -4.88% | 2.3만 |
|---|
| 2026.03.12 | ₩3,899 | ₩4,033 | ₩3,752 | ₩3,766 | -3.42% | 3.6만 |
|---|
| 2026.03.11 | ₩3,873 | ₩3,993 | ₩3,846 | ₩3,926 | +1.38% | 1.2만 |
|---|
| 2026.03.10 | ₩3,873 | ₩4,030 | ₩3,873 | ₩3,926 | +1.38% | 4.4만 |
|---|
| 2026.03.09 | ₩3,899 | ₩4,046 | ₩3,819 | ₩3,873 | -0.68% | 6.9만 |
|---|
| 2026.03.06 | ₩3,806 | ₩4,060 | ₩3,766 | ₩4,006 | +5.26% | 7.8만 |
|---|
| 2026.03.05 | ₩4,006 | ₩4,006 | ₩3,806 | ₩3,859 | -3.67% | 1.7만 |
|---|
| 2026.03.04 | ₩3,873 | ₩3,953 | ₩3,873 | ₩3,939 | +1.72% | 1.9만 |
|---|
| 2026.03.03 | ₩3,806 | ₩3,886 | ₩3,686 | ₩3,859 | +1.40% | 2.6만 |
|---|
| 2026.03.02 | ₩3,886 | ₩3,966 | ₩3,806 | ₩3,819 | -1.72% | 3만 |
|---|
| 2026.02.27 | ₩3,993 | ₩4,085 | ₩3,939 | ₩3,979 | -0.33% | 3.2만 |
|---|
| 2026.02.26 | ₩3,979 | ₩4,126 | ₩3,979 | ₩4,046 | +1.68% | 1.6만 |
|---|
| 2026.02.25 | ₩4,006 | ₩4,166 | ₩3,979 | ₩4,033 | +0.67% | 4.6만 |
|---|
| 2026.02.24 | ₩3,792 | ₩4,073 | ₩3,726 | ₩4,019 | +5.99% | 6.5만 |
|---|
| 2026.02.23 | ₩4,019 | ₩4,019 | ₩3,806 | ₩3,806 | -5.32% | 12.1만 |
|---|
| 2026.02.20 | ₩4,086 | ₩4,126 | ₩3,917 | ₩3,953 | -3.27% | 1.8만 |
|---|
| 2026.02.19 | ₩3,833 | ₩4,247 | ₩3,806 | ₩4,126 | +7.67% | 3.7만 |
|---|
| 2026.02.18 | ₩3,873 | ₩4,006 | ₩3,859 | ₩3,873 | 0.00% | 2.8만 |
|---|
| 2026.02.17 | ₩3,859 | ₩3,926 | ₩3,739 | ₩3,846 | -0.35% | 13.7만 |
|---|
| 2026.02.13 | ₩3,739 | ₩3,913 | ₩3,739 | ₩3,846 | +2.86% | 52.5만 |
|---|
| 2026.02.12 | ₩3,899 | ₩3,939 | ₩3,752 | ₩3,792 | -2.74% | 4.6만 |
|---|
| 2026.02.11 | ₩4,006 | ₩4,006 | ₩3,873 | ₩3,893 | -2.83% | 3.4만 |
|---|
| 2026.02.10 | ₩4,019 | ₩4,100 | ₩3,914 | ₩3,926 | -2.33% | 2.2만 |
|---|
| 2026.02.09 | ₩3,926 | ₩4,046 | ₩3,913 | ₩3,966 | +1.02% | 3.3만 |
|---|
| 2026.02.06 | ₩3,779 | ₩3,966 | ₩3,779 | ₩3,939 | +4.24% | 4.9만 |
|---|
| 2026.02.05 | ₩3,886 | ₩3,955 | ₩3,752 | ₩3,752 | -3.44% | 5만 |
|---|
| 2026.02.04 | ₩3,939 | ₩4,100 | ₩3,806 | ₩3,939 | 0.00% | 18.5만 |
|---|
| 2026.02.03 | ₩3,873 | ₩3,995 | ₩3,792 | ₩3,939 | +1.72% | 8.2만 |
|---|
| 2026.02.02 | ₩3,873 | ₩3,966 | ₩3,847 | ₩3,914 | +1.07% | 3만 |
|---|
| 2026.01.30 | ₩3,966 | ₩4,046 | ₩3,873 | ₩3,873 | -2.36% | 5.2만 |
|---|
| 2026.01.29 | ₩4,033 | ₩4,073 | ₩3,901 | ₩3,993 | -0.99% | 4.7만 |
|---|
| 2026.01.28 | ₩4,140 | ₩4,247 | ₩4,033 | ₩4,100 | -0.97% | 6.6만 |
|---|
| 2026.01.27 | ₩4,193 | ₩4,268 | ₩4,140 | ₩4,186 | -0.16% | 3.8만 |
|---|
| 2026.01.26 | ₩4,433 | ₩4,540 | ₩4,224 | ₩4,234 | -4.49% | 2.9만 |
|---|
| 2026.01.23 | ₩4,327 | ₩4,353 | ₩4,273 | ₩4,340 | +0.31% | 3.1만 |
|---|
| 2026.01.22 | ₩4,193 | ₩4,393 | ₩4,193 | ₩4,313 | +2.87% | 3.5만 |
|---|
| 2026.01.21 | ₩4,193 | ₩4,300 | ₩4,153 | ₩4,184 | -0.22% | 9.7만 |
|---|
| 2026.01.20 | ₩4,180 | ₩4,340 | ₩4,166 | ₩4,206 | +0.64% | 6.4만 |
|---|
| 2026.01.16 | ₩4,353 | ₩4,415 | ₩4,291 | ₩4,340 | -0.31% | 4.7만 |
|---|
| 2026.01.15 | ₩4,447 | ₩4,547 | ₩4,380 | ₩4,380 | -1.50% | 4.2만 |
|---|
| 2026.01.14 | ₩4,500 | ₩4,500 | ₩4,340 | ₩4,487 | -0.30% | 5.3만 |
|---|
| 2026.01.13 | ₩4,474 | ₩4,540 | ₩4,380 | ₩4,460 | -0.30% | 6.3만 |
|---|
| 2026.01.12 | ₩4,393 | ₩4,580 | ₩4,292 | ₩4,514 | +2.74% | 7.5만 |
|---|
| 2026.01.09 | ₩4,620 | ₩4,620 | ₩4,300 | ₩4,380 | -5.20% | 5.2만 |
|---|
| 2026.01.08 | ₩4,273 | ₩4,433 | ₩4,260 | ₩4,407 | +3.12% | 2.7만 |
|---|
| 2026.01.07 | ₩4,233 | ₩4,380 | ₩4,233 | ₩4,340 | +2.52% | 2.7만 |
|---|
| 2026.01.06 | ₩4,474 | ₩4,474 | ₩4,273 | ₩4,300 | -3.88% | 4.7만 |
|---|
| 2026.01.05 | ₩4,500 | ₩4,567 | ₩4,287 | ₩4,340 | -3.56% | 7.3만 |
|---|
| 2026.01.02 | ₩4,380 | ₩4,540 | ₩4,353 | ₩4,514 | +3.05% | 6.5만 |
|---|
| 2025.12.31 | ₩4,474 | ₩4,494 | ₩4,313 | ₩4,407 | -1.49% | 5.7만 |
|---|
| 2025.12.30 | ₩4,260 | ₩4,514 | ₩4,260 | ₩4,407 | +3.45% | 5.1만 |
|---|
| 2025.12.29 | ₩4,474 | ₩4,647 | ₩4,287 | ₩4,327 | -3.28% | 7.6만 |
|---|
| 2025.12.26 | ₩4,607 | ₩4,727 | ₩4,447 | ₩4,500 | -2.32% | 5.1만 |
|---|
| 2025.12.24 | ₩4,540 | ₩4,540 | ₩4,385 | ₩4,474 | -1.47% | 3.1만 |
|---|
| 2025.12.23 | ₩4,313 | ₩4,526 | ₩4,202 | ₩4,447 | +3.10% | 7.5만 |
|---|
| 2025.12.22 | ₩4,754 | ₩4,807 | ₩4,340 | ₩4,353 | -8.43% | 20.6만 |
|---|
| 2025.12.19 | ₩5,208 | ₩5,328 | ₩4,674 | ₩4,727 | -9.23% | 33.2만 |
|---|
| 2025.12.18 | ₩5,876 | ₩6,044 | ₩4,727 | ₩4,887 | -16.82% | 151.6만 |
|---|
| 2025.12.17 | ₩5,889 | ₩5,983 | ₩5,598 | ₩5,622 | -4.54% | 114.4만 |
|---|
| 2025.12.16 | ₩4,874 | ₩5,582 | ₩4,833 | ₩5,502 | +12.88% | 27.3만 |
|---|
| 2025.12.15 | ₩5,675 | ₩5,796 | ₩4,785 | ₩4,821 | -15.06% | 67.1만 |
|---|
| 2025.12.12 | ₩4,727 | ₩5,288 | ₩4,460 | ₩5,208 | +10.17% | 54.8만 |
|---|
| 2025.12.11 | ₩3,792 | ₩3,939 | ₩3,779 | ₩3,873 | +2.11% | 4.5만 |
|---|
| 2025.12.10 | ₩3,766 | ₩3,899 | ₩3,766 | ₩3,873 | +2.84% | 4.1만 |
|---|
| 2025.12.09 | ₩3,779 | ₩3,899 | ₩3,686 | ₩3,839 | +1.59% | 2.9만 |
|---|
| 2025.12.08 | ₩3,886 | ₩3,886 | ₩3,659 | ₩3,690 | -5.05% | 3.4만 |
|---|
| 2025.12.05 | ₩3,899 | ₩4,006 | ₩3,873 | ₩3,899 | 0.00% | 2.4만 |
|---|
| 2025.12.04 | ₩3,806 | ₩3,979 | ₩3,806 | ₩3,926 | +3.16% | 1.4만 |
|---|
| 2025.12.03 | ₩3,966 | ₩3,966 | ₩3,795 | ₩3,873 | -2.36% | 2.3만 |
|---|
| 2025.12.02 | ₩3,966 | ₩3,991 | ₩3,806 | ₩3,873 | -2.36% | 2.3만 |
|---|
| 2025.12.01 | ₩3,806 | ₩3,977 | ₩3,658 | ₩3,966 | +4.21% | 3.7만 |
|---|
| 2025.11.28 | ₩3,926 | ₩3,926 | ₩3,846 | ₩3,861 | -1.67% | 2.1만 |
|---|
| 2025.11.26 | ₩3,712 | ₩3,886 | ₩3,706 | ₩3,846 | +3.60% | 4.6만 |
|---|
| 2025.11.25 | ₩3,806 | ₩3,806 | ₩3,692 | ₩3,746 | -1.58% | 1.2만 |
|---|
| 2025.11.24 | ₩3,606 | ₩3,973 | ₩3,521 | ₩3,806 | +5.56% | 3.6만 |
|---|
| 2025.11.21 | ₩3,485 | ₩3,672 | ₩3,459 | ₩3,659 | +4.98% | 3.2만 |
|---|
| 2025.11.20 | ₩3,619 | ₩3,726 | ₩3,379 | ₩3,483 | -3.76% | 3.7만 |
|---|
| 2025.11.19 | ₩3,819 | ₩3,819 | ₩3,565 | ₩3,612 | -5.42% | 2.5만 |
|---|
| 2025.11.18 | ₩3,632 | ₩3,806 | ₩3,606 | ₩3,726 | +2.57% | 2.2만 |
|---|
| 2025.11.17 | ₩3,712 | ₩3,886 | ₩3,672 | ₩3,687 | -0.68% | 5.6만 |
|---|
| 2025.11.14 | ₩3,873 | ₩4,009 | ₩3,726 | ₩3,766 | -2.76% | 4만 |
|---|
| 2025.11.13 | ₩4,180 | ₩4,205 | ₩4,006 | ₩4,006 | -4.15% | 5.5만 |
|---|
| 2025.11.12 | ₩4,300 | ₩4,300 | ₩4,126 | ₩4,206 | -2.17% | 2.5만 |
|---|
| 2025.11.11 | ₩4,340 | ₩4,392 | ₩4,247 | ₩4,303 | -0.86% | 3만 |
|---|
| 2025.11.10 | ₩4,140 | ₩4,380 | ₩4,140 | ₩4,353 | +5.16% | 5.7만 |
|---|
| 2025.11.07 | ₩3,873 | ₩4,002 | ₩3,712 | ₩3,979 | +2.76% | 3.2만 |
|---|
| 2025.11.06 | ₩3,979 | ₩4,033 | ₩3,819 | ₩3,859 | -3.02% | 4.5만 |
|---|
| 2025.11.05 | ₩4,006 | ₩4,113 | ₩3,953 | ₩4,033 | +0.67% | 2.2만 |
|---|
| 2025.11.04 | ₩4,100 | ₩4,153 | ₩4,006 | ₩4,006 | -2.28% | 8.8만 |
|---|
| 2025.11.03 | ₩4,247 | ₩4,300 | ₩4,180 | ₩4,233 | -0.31% | 1.6만 |
|---|
| 2025.10.31 | ₩4,166 | ₩4,260 | ₩4,113 | ₩4,220 | +1.28% | 6.5만 |
|---|
| 2025.10.30 | ₩4,220 | ₩4,220 | ₩4,100 | ₩4,100 | -2.85% | 1.5만 |
|---|
| 2025.10.29 | ₩4,287 | ₩4,287 | ₩4,153 | ₩4,247 | -0.93% | 3.5만 |
|---|
| 2025.10.28 | ₩4,340 | ₩4,340 | ₩4,180 | ₩4,193 | -3.38% | 3.3만 |
|---|
| 2025.10.27 | ₩4,474 | ₩4,478 | ₩4,300 | ₩4,367 | -2.39% | 24만 |
|---|
| 2025.10.24 | ₩4,527 | ₩4,539 | ₩4,447 | ₩4,487 | -0.88% | 5.1만 |
|---|
| 2025.10.23 | ₩4,247 | ₩4,420 | ₩4,206 | ₩4,340 | +2.20% | 7.2만 |
|---|
| 2025.10.22 | ₩4,327 | ₩4,340 | ₩4,180 | ₩4,233 | -2.16% | 6.3만 |
|---|
| 2025.10.21 | ₩4,580 | ₩4,620 | ₩4,403 | ₩4,407 | -3.79% | 23.4만 |
|---|
| 2025.10.20 | ₩4,687 | ₩4,687 | ₩4,487 | ₩4,620 | -1.42% | 8.2만 |
|---|
| 2025.10.17 | ₩4,674 | ₩4,674 | ₩4,474 | ₩4,500 | -3.71% | 13.3만 |
|---|
| 2025.10.16 | ₩5,021 | ₩5,021 | ₩4,674 | ₩4,701 | -6.38% | 18.6만 |
|---|
| 2025.10.15 | ₩4,741 | ₩5,061 | ₩4,660 | ₩4,914 | +3.66% | 11.7만 |
|---|
| 2025.10.14 | ₩4,701 | ₩4,807 | ₩4,634 | ₩4,727 | +0.57% | 6.3만 |
|---|
| 2025.10.13 | ₩4,701 | ₩4,861 | ₩4,607 | ₩4,861 | +3.41% | 6.2만 |
|---|
| 2025.10.10 | ₩5,115 | ₩5,115 | ₩4,607 | ₩4,660 | -8.88% | 17.3만 |
|---|