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 | ₩3,607 | ₩3,806 | ₩3,607 | ₩3,647 | +1.11% | 1.9만 |
| 2026.10.08 | ₩3,660 | ₩3,807 | ₩3,607 | ₩3,718 | +1.57% | 1.2만 |
| 2026.10.07 | ₩3,660 | ₩3,740 | ₩3,660 | ₩3,694 | +0.91% | 2만 |
| 2026.10.06 | ₩3,834 | ₩3,849 | ₩3,674 | ₩3,739 | -2.47% | 2.3만 |
| 2026.10.05 | ₩3,821 | ₩3,914 | ₩3,740 | ₩3,740 | -2.10% | 1.6만 |
| 2026.10.02 | ₩3,927 | ₩4,008 | ₩3,807 | ₩3,866 | -1.56% | 3.6만 |
| 2026.10.01 | ₩3,861 | ₩4,088 | ₩3,821 | ₩4,006 | +3.77% | 1만 |
| 2026.09.30 | ₩4,088 | ₩4,106 | ₩3,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,894 |
| -4.74% |
| 2.9만 |
| 2026.09.29 | ₩4,115 | ₩4,155 | ₩4,074 | ₩4,141 | +0.65% | 1.9만 |
|---|
| 2026.09.28 | ₩4,088 | ₩4,302 | ₩4,088 | ₩4,155 | +1.63% | 1.3만 |
|---|
| 2026.09.25 | ₩4,542 | ₩4,542 | ₩4,021 | ₩4,275 | -5.88% | 2.8만 |
|---|
| 2026.09.24 | ₩4,489 | ₩4,489 | ₩4,208 | ₩4,240 | -5.54% | 2.1만 |
|---|
| 2026.09.23 | ₩4,342 | ₩4,515 | ₩4,322 | ₩4,489 | +3.38% | 18.2만 |
|---|
| 2026.09.22 | ₩4,061 | ₩4,328 | ₩4,061 | ₩4,302 | +5.92% | 5.9만 |
|---|
| 2026.09.21 | ₩3,994 | ₩4,115 | ₩3,968 | ₩4,034 | +1.00% | 1.2만 |
|---|
| 2026.09.18 | ₩3,968 | ₩4,054 | ₩3,901 | ₩4,008 | +1.01% | 1.5만 |
|---|
| 2026.09.17 | ₩3,941 | ₩4,093 | ₩3,941 | ₩4,034 | +2.37% | 3.2만 |
|---|
| 2026.09.16 | ₩4,008 | ₩4,074 | ₩3,968 | ₩4,006 | -0.03% | 4.2만 |
|---|
| 2026.09.15 | ₩4,128 | ₩4,128 | ₩3,968 | ₩4,073 | -1.33% | 5.3천 |
|---|
| 2026.09.14 | ₩3,914 | ₩4,088 | ₩3,879 | ₩4,061 | +3.75% | 2.8만 |
|---|
| 2026.09.11 | ₩3,981 | ₩4,088 | ₩3,874 | ₩3,934 | -1.17% | 11.9만 |
|---|
| 2026.09.10 | ₩4,074 | ₩4,104 | ₩4,021 | ₩4,065 | -0.23% | 1만 |
|---|
| 2026.09.09 | ₩4,021 | ₩4,208 | ₩4,021 | ₩4,141 | +2.99% | 1.2만 |
|---|
| 2026.09.08 | ₩4,048 | ₩4,208 | ₩4,008 | ₩4,141 | +2.31% | 3.6만 |
|---|
| 2026.09.04 | ₩3,981 | ₩4,141 | ₩3,981 | ₩4,101 | +3.02% | 2.9만 |
|---|
| 2026.09.03 | ₩4,115 | ₩4,181 | ₩4,041 | ₩4,048 | -1.62% | 1.9만 |
|---|
| 2026.09.02 | ₩4,088 | ₩4,208 | ₩4,008 | ₩4,135 | +1.14% | 2만 |
|---|
| 2026.09.01 | ₩4,101 | ₩4,195 | ₩3,981 | ₩4,088 | -0.33% | 3.7만 |
|---|
| 2026.08.31 | ₩4,141 | ₩4,208 | ₩4,074 | ₩4,155 | +0.32% | 2만 |
|---|
| 2026.08.28 | ₩3,954 | ₩4,208 | ₩3,941 | ₩4,149 | +4.93% | 4.1만 |
|---|
| 2026.08.27 | ₩4,141 | ₩4,141 | ₩4,008 | ₩4,026 | -2.77% | 3.9만 |
|---|
| 2026.08.26 | ₩4,208 | ₩4,208 | ₩4,115 | ₩4,181 | -0.63% | 3만 |
|---|
| 2026.08.25 | ₩4,008 | ₩4,187 | ₩4,008 | ₩4,156 | +3.70% | 2.8만 |
|---|
| 2026.08.24 | ₩3,954 | ₩4,141 | ₩3,821 | ₩4,074 | +3.04% | 4.2만 |
|---|
| 2026.08.21 | ₩4,008 | ₩4,088 | ₩3,901 | ₩4,088 | +2.00% | 4.3만 |
|---|
| 2026.08.20 | ₩3,847 | ₩3,968 | ₩3,799 | ₩3,968 | +3.12% | 1.7만 |
|---|
| 2026.08.19 | ₩3,821 | ₩3,968 | ₩3,754 | ₩3,941 | +3.15% | 2.6만 |
|---|
| 2026.08.18 | ₩3,821 | ₩3,854 | ₩3,714 | ₩3,781 | -1.05% | 1.1만 |
|---|
| 2026.08.17 | ₩3,674 | ₩3,887 | ₩3,642 | ₩3,802 | +3.49% | 1.9만 |
|---|
| 2026.08.14 | ₩3,821 | ₩3,861 | ₩3,540 | ₩3,687 | -3.50% | 1.7만 |
|---|
| 2026.08.13 | ₩3,807 | ₩3,887 | ₩3,740 | ₩3,847 | +1.05% | 2만 |
|---|
| 2026.08.12 | ₩3,861 | ₩3,895 | ₩3,647 | ₩3,778 | -2.15% | 2.3만 |
|---|
| 2026.08.11 | ₩3,553 | ₩3,847 | ₩3,500 | ₩3,781 | +6.39% | 5.4만 |
|---|
| 2026.08.10 | ₩3,447 | ₩3,674 | ₩3,273 | ₩3,607 | +4.65% | 3.5만 |
|---|
| 2026.08.07 | ₩3,500 | ₩3,594 | ₩3,437 | ₩3,540 | +1.15% | 1.5만 |
|---|
| 2026.08.06 | ₩3,273 | ₩3,500 | ₩3,273 | ₩3,447 | +5.31% | 2.9만 |
|---|
| 2026.08.05 | ₩3,540 | ₩3,548 | ₩3,286 | ₩3,388 | -4.30% | 4.4만 |
|---|
| 2026.08.04 | ₩3,300 | ₩3,540 | ₩3,300 | ₩3,440 | +4.25% | 10.7만 |
|---|
| 2026.08.03 | ₩3,273 | ₩3,674 | ₩3,273 | ₩3,360 | +2.65% | 2.1만 |
|---|
| 2026.07.31 | ₩3,527 | ₩3,527 | ₩3,340 | ₩3,393 | -3.79% | 1.6만 |
|---|
| 2026.07.30 | ₩3,206 | ₩3,447 | ₩3,206 | ₩3,424 | +6.79% | 2만 |
|---|
| 2026.07.29 | ₩3,380 | ₩3,473 | ₩3,273 | ₩3,286 | -2.77% | 3.1만 |
|---|
| 2026.07.28 | ₩3,393 | ₩3,594 | ₩3,340 | ₩3,340 | -1.57% | 1.9만 |
|---|
| 2026.07.27 | ₩3,473 | ₩3,599 | ₩3,366 | ₩3,473 | 0.00% | 2.9만 |
|---|
| 2026.07.24 | ₩3,406 | ₩3,647 | ₩3,406 | ₩3,406 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩3,540 | ₩3,573 | ₩3,433 | ₩3,513 | -0.75% | 6만 |
|---|
| 2026.07.22 | ₩3,541 | ₩3,607 | ₩3,527 | ₩3,580 | +1.09% | 3.2만 |
|---|
| 2026.07.21 | ₩3,340 | ₩3,620 | ₩3,340 | ₩3,567 | +6.80% | 1.3만 |
|---|
| 2026.07.20 | ₩3,366 | ₩3,600 | ₩3,366 | ₩3,467 | +2.98% | 1.3만 |
|---|
| 2026.07.17 | ₩3,473 | ₩3,580 | ₩3,380 | ₩3,567 | +2.69% | 2.1만 |
|---|
| 2026.07.16 | ₩3,660 | ₩3,674 | ₩3,420 | ₩3,473 | -5.11% | 1.5만 |
|---|
| 2026.07.15 | ₩3,580 | ₩3,674 | ₩3,487 | ₩3,516 | -1.79% | 2.1만 |
|---|
| 2026.07.14 | ₩3,567 | ₩3,674 | ₩3,567 | ₩3,622 | +1.54% | 9.4천 |
|---|
| 2026.07.13 | ₩3,594 | ₩3,607 | ₩3,553 | ₩3,580 | -0.37% | 3만 |
|---|
| 2026.07.10 | ₩3,527 | ₩3,674 | ₩3,527 | ₩3,640 | +3.22% | 2.6만 |
|---|
| 2026.07.09 | ₩3,487 | ₩3,674 | ₩3,487 | ₩3,628 | +4.06% | 8.9천 |
|---|
| 2026.07.08 | ₩3,540 | ₩3,616 | ₩3,513 | ₩3,616 | +2.15% | 3.4만 |
|---|
| 2026.07.07 | ₩3,620 | ₩3,687 | ₩3,540 | ₩3,567 | -1.48% | 1.5만 |
|---|
| 2026.07.06 | ₩3,754 | ₩3,941 | ₩3,193 | ₩3,527 | -6.05% | 8.9만 |
|---|
| 2026.07.02 | ₩3,834 | ₩3,927 | ₩3,674 | ₩3,901 | +1.74% | 7.3만 |
|---|
| 2026.07.01 | ₩3,914 | ₩3,941 | ₩3,674 | ₩3,887 | -0.68% | 1.6만 |
|---|
| 2026.06.30 | ₩3,740 | ₩3,899 | ₩3,487 | ₩3,861 | +3.21% | 3.3만 |
|---|
| 2026.06.29 | ₩3,567 | ₩3,740 | ₩3,513 | ₩3,647 | +2.25% | 2.8만 |
|---|
| 2026.06.26 | ₩3,527 | ₩3,740 | ₩3,513 | ₩3,660 | +3.79% | 3.1만 |
|---|
| 2026.06.25 | ₩3,567 | ₩3,672 | ₩3,500 | ₩3,553 | -0.37% | 2.4만 |
|---|
| 2026.06.24 | ₩3,553 | ₩3,714 | ₩3,500 | ₩3,527 | -0.75% | 3.6만 |
|---|
| 2026.06.23 | ₩3,607 | ₩3,714 | ₩3,487 | ₩3,553 | -1.48% | 6.9만 |
|---|
| 2026.06.22 | ₩3,874 | ₩3,941 | ₩3,740 | ₩3,740 | -3.45% | 10.7만 |
|---|
| 2026.06.18 | ₩3,714 | ₩3,921 | ₩3,674 | ₩3,781 | +1.80% | 2.7만 |
|---|
| 2026.06.17 | ₩3,754 | ₩3,874 | ₩3,740 | ₩3,767 | +0.36% | 5.4만 |
|---|
| 2026.06.16 | ₩3,887 | ₩4,008 | ₩3,794 | ₩3,807 | -2.06% | 2.5만 |
|---|
| 2026.06.15 | ₩3,981 | ₩4,128 | ₩3,857 | ₩3,887 | -2.35% | 3.6만 |
|---|
| 2026.06.12 | ₩3,861 | ₩4,141 | ₩3,847 | ₩3,981 | +3.11% | 8.3만 |
|---|
| 2026.06.11 | ₩4,074 | ₩4,342 | ₩3,861 | ₩4,181 | +2.62% | 4만 |
|---|
| 2026.06.10 | ₩4,074 | ₩4,281 | ₩4,034 | ₩4,115 | +0.98% | 3.6만 |
|---|
| 2026.06.09 | ₩4,168 | ₩4,448 | ₩4,094 | ₩4,195 | +0.64% | 2.8만 |
|---|
| 2026.06.08 | ₩4,275 | ₩4,322 | ₩3,847 | ₩4,208 | -1.56% | 3.3만 |
|---|
| 2026.06.05 | ₩4,168 | ₩4,328 | ₩4,168 | ₩4,181 | +0.32% | 5.4만 |
|---|
| 2026.06.04 | ₩3,807 | ₩4,168 | ₩3,807 | ₩4,068 | +6.84% | 2만 |
|---|
| 2026.06.03 | ₩4,088 | ₩4,088 | ₩3,781 | ₩3,887 | -4.90% | 3.3만 |
|---|
| 2026.06.02 | ₩4,101 | ₩4,181 | ₩4,034 | ₩4,128 | +0.65% | 2.2만 |
|---|
| 2026.06.01 | ₩4,008 | ₩4,208 | ₩3,948 | ₩4,155 | +3.67% | 2.9만 |
|---|
| 2026.05.29 | ₩4,181 | ₩4,228 | ₩4,128 | ₩4,128 | -1.28% | 7.9만 |
|---|
| 2026.05.28 | ₩3,901 | ₩4,261 | ₩3,841 | ₩4,195 | +7.53% | 3.2만 |
|---|
| 2026.05.27 | ₩3,767 | ₩3,981 | ₩3,767 | ₩3,968 | +5.32% | 3.2만 |
|---|
| 2026.05.26 | ₩3,807 | ₩3,901 | ₩3,807 | ₩3,901 | +2.46% | 3.9만 |
|---|
| 2026.05.22 | ₩3,874 | ₩3,927 | ₩3,834 | ₩3,901 | +0.69% | 1.9만 |
|---|
| 2026.05.21 | ₩3,634 | ₩4,008 | ₩3,634 | ₩3,821 | +5.15% | 1.2만 |
|---|
| 2026.05.20 | ₩3,660 | ₩4,008 | ₩3,607 | ₩3,740 | +2.19% | 3.7만 |
|---|
| 2026.05.19 | ₩3,954 | ₩3,954 | ₩3,674 | ₩3,714 | -6.08% | 2.8만 |
|---|
| 2026.05.18 | ₩3,740 | ₩3,887 | ₩3,687 | ₩3,834 | +2.50% | 4.9만 |
|---|
| 2026.05.15 | ₩4,008 | ₩4,135 | ₩3,821 | ₩3,821 | -4.67% | 4.4만 |
|---|
| 2026.05.14 | ₩4,021 | ₩4,208 | ₩4,008 | ₩4,054 | +0.83% | 2.6만 |
|---|
| 2026.05.13 | ₩4,034 | ₩4,328 | ₩4,008 | ₩4,052 | +0.43% | 2.2만 |
|---|
| 2026.05.12 | ₩4,128 | ₩4,161 | ₩4,061 | ₩4,065 | -1.52% | 3.9만 |
|---|
| 2026.05.11 | ₩4,181 | ₩4,302 | ₩4,074 | ₩4,115 | -1.60% | 4.5만 |
|---|
| 2026.05.08 | ₩4,288 | ₩4,448 | ₩4,141 | ₩4,171 | -2.74% | 2.9만 |
|---|
| 2026.05.07 | ₩4,375 | ₩4,375 | ₩4,208 | ₩4,261 | -2.60% | 7만 |
|---|
| 2026.05.06 | ₩4,048 | ₩4,368 | ₩4,048 | ₩4,332 | +7.03% | 3.1만 |
|---|
| 2026.05.05 | ₩4,128 | ₩4,326 | ₩4,061 | ₩4,248 | +2.91% | 2.3만 |
|---|
| 2026.05.04 | ₩4,208 | ₩4,368 | ₩4,008 | ₩4,090 | -2.79% | 2.1만 |
|---|
| 2026.05.01 | ₩4,395 | ₩4,395 | ₩4,235 | ₩4,253 | -3.22% | 3.4만 |
|---|
| 2026.04.30 | ₩4,221 | ₩4,302 | ₩4,008 | ₩4,302 | +1.90% | 4.5만 |
|---|
| 2026.04.29 | ₩4,275 | ₩4,288 | ₩4,115 | ₩4,128 | -3.44% | 3.6만 |
|---|
| 2026.04.28 | ₩4,529 | ₩4,529 | ₩4,275 | ₩4,292 | -5.22% | 3.5만 |
|---|
| 2026.04.27 | ₩4,248 | ₩4,395 | ₩4,169 | ₩4,395 | +3.46% | 6.3만 |
|---|
| 2026.04.24 | ₩4,261 | ₩4,328 | ₩4,008 | ₩4,275 | +0.31% | 12.4만 |
|---|
| 2026.04.23 | ₩5,210 | ₩5,210 | ₩3,968 | ₩4,128 | -20.77% | 28.6만 |
|---|
| 2026.04.22 | ₩4,028 | ₩4,769 | ₩4,028 | ₩4,649 | +15.42% | 24.8만 |
|---|
| 2026.04.21 | ₩4,101 | ₩4,155 | ₩3,954 | ₩3,968 | -3.26% | 3.3만 |
|---|
| 2026.04.20 | ₩3,767 | ₩4,141 | ₩3,727 | ₩4,128 | +9.57% | 8.4만 |
|---|
| 2026.04.17 | ₩3,887 | ₩3,994 | ₩3,821 | ₩3,901 | +0.34% | 3.5만 |
|---|
| 2026.04.16 | ₩3,634 | ₩4,008 | ₩3,634 | ₩3,901 | +7.35% | 3.3만 |
|---|
| 2026.04.15 | ₩3,687 | ₩3,921 | ₩3,680 | ₩3,821 | +3.62% | 1.9만 |
|---|
| 2026.04.14 | ₩3,607 | ₩3,941 | ₩3,540 | ₩3,620 | +0.37% | 20.6만 |
|---|
| 2026.04.13 | ₩3,473 | ₩3,674 | ₩3,473 | ₩3,674 | +5.77% | 2.3만 |
|---|
| 2026.04.10 | ₩3,634 | ₩3,927 | ₩3,627 | ₩3,674 | +1.10% | 2.8만 |
|---|
| 2026.04.09 | ₩3,607 | ₩3,740 | ₩3,607 | ₩3,674 | +1.85% | 2만 |
|---|
| 2026.04.08 | ₩3,553 | ₩3,927 | ₩3,473 | ₩3,634 | +2.26% | 1.4만 |
|---|
| 2026.04.07 | ₩3,794 | ₩3,887 | ₩3,548 | ₩3,548 | -6.48% | 2.1만 |
|---|
| 2026.04.06 | ₩3,473 | ₩3,887 | ₩3,473 | ₩3,767 | +8.46% | 2.5만 |
|---|
| 2026.04.02 | ₩3,406 | ₩3,740 | ₩3,340 | ₩3,687 | +8.24% | 3.8만 |
|---|
| 2026.04.01 | ₩3,527 | ₩3,632 | ₩3,527 | ₩3,567 | +1.14% | 3.5만 |
|---|
| 2026.03.31 | ₩3,260 | ₩3,580 | ₩3,260 | ₩3,513 | +7.79% | 11.8만 |
|---|
| 2026.03.30 | ₩3,540 | ₩3,540 | ₩3,273 | ₩3,313 | -6.42% | 3.9만 |
|---|
| 2026.03.27 | ₩3,500 | ₩3,540 | ₩3,393 | ₩3,393 | -3.05% | 1.9만 |
|---|
| 2026.03.26 | ₩3,634 | ₩3,847 | ₩3,540 | ₩3,540 | -2.57% | 1.4만 |
|---|
| 2026.03.25 | ₩3,674 | ₩3,885 | ₩3,674 | ₩3,739 | +1.78% | 1.6만 |
|---|
| 2026.03.24 | ₩3,433 | ₩3,727 | ₩3,421 | ₩3,727 | +8.56% | 1.6만 |
|---|
| 2026.03.23 | ₩3,473 | ₩3,674 | ₩3,420 | ₩3,580 | +3.08% | 3.9만 |
|---|
| 2026.03.20 | ₩3,687 | ₩3,687 | ₩3,487 | ₩3,487 | -5.43% | 3.9만 |
|---|
| 2026.03.19 | ₩3,660 | ₩3,754 | ₩3,660 | ₩3,720 | +1.64% | 2.9만 |
|---|
| 2026.03.18 | ₩3,687 | ₩3,794 | ₩3,674 | ₩3,687 | 0.00% | 1.3만 |
|---|
| 2026.03.17 | ₩3,740 | ₩3,794 | ₩3,660 | ₩3,740 | 0.00% | 2.6만 |
|---|
| 2026.03.16 | ₩3,727 | ₩3,923 | ₩3,660 | ₩3,660 | -1.79% | 5.3만 |
|---|
| 2026.03.13 | ₩3,968 | ₩3,968 | ₩3,767 | ₩3,774 | -4.88% | 2.3만 |
|---|
| 2026.03.12 | ₩3,901 | ₩4,034 | ₩3,754 | ₩3,767 | -3.42% | 3.6만 |
|---|
| 2026.03.11 | ₩3,874 | ₩3,994 | ₩3,847 | ₩3,927 | +1.38% | 1.2만 |
|---|
| 2026.03.10 | ₩3,874 | ₩4,032 | ₩3,874 | ₩3,927 | +1.38% | 4.4만 |
|---|
| 2026.03.09 | ₩3,901 | ₩4,048 | ₩3,821 | ₩3,874 | -0.68% | 6.9만 |
|---|
| 2026.03.06 | ₩3,807 | ₩4,061 | ₩3,767 | ₩4,008 | +5.26% | 7.8만 |
|---|
| 2026.03.05 | ₩4,008 | ₩4,008 | ₩3,807 | ₩3,861 | -3.67% | 1.7만 |
|---|
| 2026.03.04 | ₩3,874 | ₩3,954 | ₩3,874 | ₩3,941 | +1.72% | 1.9만 |
|---|
| 2026.03.03 | ₩3,807 | ₩3,887 | ₩3,687 | ₩3,861 | +1.40% | 2.6만 |
|---|
| 2026.03.02 | ₩3,887 | ₩3,968 | ₩3,807 | ₩3,821 | -1.72% | 3만 |
|---|
| 2026.02.27 | ₩3,994 | ₩4,086 | ₩3,941 | ₩3,981 | -0.33% | 3.2만 |
|---|
| 2026.02.26 | ₩3,981 | ₩4,128 | ₩3,981 | ₩4,048 | +1.68% | 1.6만 |
|---|
| 2026.02.25 | ₩4,008 | ₩4,168 | ₩3,981 | ₩4,034 | +0.67% | 4.6만 |
|---|
| 2026.02.24 | ₩3,794 | ₩4,074 | ₩3,727 | ₩4,021 | +5.99% | 6.5만 |
|---|
| 2026.02.23 | ₩4,021 | ₩4,021 | ₩3,807 | ₩3,807 | -5.32% | 12.1만 |
|---|
| 2026.02.20 | ₩4,088 | ₩4,128 | ₩3,918 | ₩3,954 | -3.27% | 1.8만 |
|---|
| 2026.02.19 | ₩3,834 | ₩4,248 | ₩3,807 | ₩4,128 | +7.67% | 3.7만 |
|---|
| 2026.02.18 | ₩3,874 | ₩4,008 | ₩3,861 | ₩3,874 | 0.00% | 2.8만 |
|---|
| 2026.02.17 | ₩3,861 | ₩3,927 | ₩3,740 | ₩3,847 | -0.35% | 13.7만 |
|---|
| 2026.02.13 | ₩3,740 | ₩3,914 | ₩3,740 | ₩3,847 | +2.86% | 52.5만 |
|---|
| 2026.02.12 | ₩3,901 | ₩3,941 | ₩3,754 | ₩3,794 | -2.74% | 4.6만 |
|---|
| 2026.02.11 | ₩4,008 | ₩4,008 | ₩3,874 | ₩3,894 | -2.83% | 3.4만 |
|---|
| 2026.02.10 | ₩4,021 | ₩4,101 | ₩3,915 | ₩3,927 | -2.33% | 2.2만 |
|---|
| 2026.02.09 | ₩3,927 | ₩4,048 | ₩3,914 | ₩3,968 | +1.02% | 3.3만 |
|---|
| 2026.02.06 | ₩3,781 | ₩3,968 | ₩3,781 | ₩3,941 | +4.24% | 4.9만 |
|---|
| 2026.02.05 | ₩3,887 | ₩3,957 | ₩3,754 | ₩3,754 | -3.44% | 5만 |
|---|
| 2026.02.04 | ₩3,941 | ₩4,101 | ₩3,807 | ₩3,941 | 0.00% | 18.5만 |
|---|
| 2026.02.03 | ₩3,874 | ₩3,997 | ₩3,794 | ₩3,941 | +1.72% | 8.2만 |
|---|
| 2026.02.02 | ₩3,874 | ₩3,968 | ₩3,849 | ₩3,915 | +1.07% | 3만 |
|---|
| 2026.01.30 | ₩3,968 | ₩4,048 | ₩3,874 | ₩3,874 | -2.36% | 5.2만 |
|---|
| 2026.01.29 | ₩4,034 | ₩4,074 | ₩3,902 | ₩3,994 | -0.99% | 4.7만 |
|---|
| 2026.01.28 | ₩4,141 | ₩4,248 | ₩4,034 | ₩4,101 | -0.97% | 6.6만 |
|---|
| 2026.01.27 | ₩4,195 | ₩4,269 | ₩4,141 | ₩4,188 | -0.16% | 3.8만 |
|---|
| 2026.01.26 | ₩4,435 | ₩4,542 | ₩4,225 | ₩4,236 | -4.49% | 2.9만 |
|---|
| 2026.01.23 | ₩4,328 | ₩4,355 | ₩4,275 | ₩4,342 | +0.31% | 3.1만 |
|---|
| 2026.01.22 | ₩4,195 | ₩4,395 | ₩4,195 | ₩4,315 | +2.87% | 3.5만 |
|---|
| 2026.01.21 | ₩4,195 | ₩4,302 | ₩4,155 | ₩4,185 | -0.22% | 9.7만 |
|---|
| 2026.01.20 | ₩4,181 | ₩4,342 | ₩4,168 | ₩4,208 | +0.64% | 6.4만 |
|---|
| 2026.01.16 | ₩4,355 | ₩4,416 | ₩4,292 | ₩4,342 | -0.31% | 4.7만 |
|---|
| 2026.01.15 | ₩4,448 | ₩4,549 | ₩4,382 | ₩4,382 | -1.50% | 4.2만 |
|---|
| 2026.01.14 | ₩4,502 | ₩4,502 | ₩4,342 | ₩4,489 | -0.30% | 5.3만 |
|---|
| 2026.01.13 | ₩4,475 | ₩4,542 | ₩4,382 | ₩4,462 | -0.30% | 6.3만 |
|---|
| 2026.01.12 | ₩4,395 | ₩4,582 | ₩4,294 | ₩4,515 | +2.74% | 7.5만 |
|---|
| 2026.01.09 | ₩4,622 | ₩4,622 | ₩4,302 | ₩4,382 | -5.20% | 5.2만 |
|---|
| 2026.01.08 | ₩4,275 | ₩4,435 | ₩4,261 | ₩4,408 | +3.12% | 2.7만 |
|---|
| 2026.01.07 | ₩4,235 | ₩4,382 | ₩4,235 | ₩4,342 | +2.52% | 2.7만 |
|---|
| 2026.01.06 | ₩4,475 | ₩4,475 | ₩4,275 | ₩4,302 | -3.88% | 4.7만 |
|---|
| 2026.01.05 | ₩4,502 | ₩4,569 | ₩4,288 | ₩4,342 | -3.56% | 7.3만 |
|---|
| 2026.01.02 | ₩4,382 | ₩4,542 | ₩4,355 | ₩4,515 | +3.05% | 6.5만 |
|---|
| 2025.12.31 | ₩4,475 | ₩4,495 | ₩4,315 | ₩4,408 | -1.49% | 5.7만 |
|---|
| 2025.12.30 | ₩4,261 | ₩4,515 | ₩4,261 | ₩4,408 | +3.45% | 5.1만 |
|---|
| 2025.12.29 | ₩4,475 | ₩4,649 | ₩4,288 | ₩4,328 | -3.28% | 7.6만 |
|---|
| 2025.12.26 | ₩4,609 | ₩4,729 | ₩4,448 | ₩4,502 | -2.32% | 5.1만 |
|---|
| 2025.12.24 | ₩4,542 | ₩4,542 | ₩4,387 | ₩4,475 | -1.47% | 3.1만 |
|---|
| 2025.12.23 | ₩4,315 | ₩4,527 | ₩4,204 | ₩4,448 | +3.10% | 7.5만 |
|---|
| 2025.12.22 | ₩4,756 | ₩4,809 | ₩4,342 | ₩4,355 | -8.43% | 20.6만 |
|---|
| 2025.12.19 | ₩5,210 | ₩5,330 | ₩4,676 | ₩4,729 | -9.23% | 33.2만 |
|---|
| 2025.12.18 | ₩5,878 | ₩6,046 | ₩4,729 | ₩4,889 | -16.82% | 151.6만 |
|---|
| 2025.12.17 | ₩5,891 | ₩5,985 | ₩5,600 | ₩5,624 | -4.54% | 114.4만 |
|---|
| 2025.12.16 | ₩4,876 | ₩5,584 | ₩4,835 | ₩5,504 | +12.88% | 27.3만 |
|---|
| 2025.12.15 | ₩5,677 | ₩5,798 | ₩4,786 | ₩4,823 | -15.06% | 67.1만 |
|---|
| 2025.12.12 | ₩4,729 | ₩5,290 | ₩4,462 | ₩5,210 | +10.17% | 54.8만 |
|---|
| 2025.12.11 | ₩3,794 | ₩3,941 | ₩3,781 | ₩3,874 | +2.11% | 4.5만 |
|---|
| 2025.12.10 | ₩3,767 | ₩3,901 | ₩3,767 | ₩3,874 | +2.84% | 4.1만 |
|---|
| 2025.12.09 | ₩3,781 | ₩3,901 | ₩3,687 | ₩3,841 | +1.59% | 2.9만 |
|---|
| 2025.12.08 | ₩3,887 | ₩3,887 | ₩3,660 | ₩3,691 | -5.05% | 3.4만 |
|---|
| 2025.12.05 | ₩3,901 | ₩4,008 | ₩3,874 | ₩3,901 | 0.00% | 2.4만 |
|---|
| 2025.12.04 | ₩3,807 | ₩3,981 | ₩3,807 | ₩3,927 | +3.16% | 1.4만 |
|---|
| 2025.12.03 | ₩3,968 | ₩3,968 | ₩3,797 | ₩3,874 | -2.36% | 2.3만 |
|---|
| 2025.12.02 | ₩3,968 | ₩3,993 | ₩3,807 | ₩3,874 | -2.36% | 2.3만 |
|---|
| 2025.12.01 | ₩3,807 | ₩3,978 | ₩3,659 | ₩3,968 | +4.21% | 3.7만 |
|---|
| 2025.11.28 | ₩3,927 | ₩3,927 | ₩3,847 | ₩3,862 | -1.67% | 2.1만 |
|---|
| 2025.11.26 | ₩3,714 | ₩3,887 | ₩3,707 | ₩3,847 | +3.60% | 4.6만 |
|---|
| 2025.11.25 | ₩3,807 | ₩3,807 | ₩3,694 | ₩3,747 | -1.58% | 1.2만 |
|---|
| 2025.11.24 | ₩3,607 | ₩3,974 | ₩3,523 | ₩3,807 | +5.56% | 3.6만 |
|---|
| 2025.11.21 | ₩3,487 | ₩3,674 | ₩3,460 | ₩3,660 | +4.98% | 3.2만 |
|---|
| 2025.11.20 | ₩3,620 | ₩3,727 | ₩3,380 | ₩3,484 | -3.76% | 3.7만 |
|---|
| 2025.11.19 | ₩3,821 | ₩3,821 | ₩3,567 | ₩3,614 | -5.42% | 2.5만 |
|---|
| 2025.11.18 | ₩3,634 | ₩3,807 | ₩3,607 | ₩3,727 | +2.57% | 2.2만 |
|---|
| 2025.11.17 | ₩3,714 | ₩3,887 | ₩3,674 | ₩3,688 | -0.68% | 5.6만 |
|---|
| 2025.11.14 | ₩3,874 | ₩4,010 | ₩3,727 | ₩3,767 | -2.76% | 4만 |
|---|
| 2025.11.13 | ₩4,181 | ₩4,207 | ₩4,008 | ₩4,008 | -4.15% | 5.5만 |
|---|
| 2025.11.12 | ₩4,302 | ₩4,302 | ₩4,128 | ₩4,208 | -2.17% | 2.5만 |
|---|
| 2025.11.11 | ₩4,342 | ₩4,394 | ₩4,248 | ₩4,304 | -0.86% | 3만 |
|---|
| 2025.11.10 | ₩4,141 | ₩4,382 | ₩4,141 | ₩4,355 | +5.16% | 5.7만 |
|---|
| 2025.11.07 | ₩3,874 | ₩4,004 | ₩3,714 | ₩3,981 | +2.76% | 3.2만 |
|---|
| 2025.11.06 | ₩3,981 | ₩4,034 | ₩3,821 | ₩3,861 | -3.02% | 4.5만 |
|---|
| 2025.11.05 | ₩4,008 | ₩4,115 | ₩3,954 | ₩4,034 | +0.67% | 2.2만 |
|---|
| 2025.11.04 | ₩4,101 | ₩4,155 | ₩4,008 | ₩4,008 | -2.28% | 8.8만 |
|---|
| 2025.11.03 | ₩4,248 | ₩4,302 | ₩4,181 | ₩4,235 | -0.31% | 1.6만 |
|---|
| 2025.10.31 | ₩4,168 | ₩4,261 | ₩4,115 | ₩4,221 | +1.28% | 6.5만 |
|---|
| 2025.10.30 | ₩4,221 | ₩4,221 | ₩4,101 | ₩4,101 | -2.85% | 1.5만 |
|---|
| 2025.10.29 | ₩4,288 | ₩4,288 | ₩4,155 | ₩4,248 | -0.93% | 3.5만 |
|---|
| 2025.10.28 | ₩4,342 | ₩4,342 | ₩4,181 | ₩4,195 | -3.38% | 3.3만 |
|---|
| 2025.10.27 | ₩4,475 | ₩4,479 | ₩4,302 | ₩4,368 | -2.39% | 24만 |
|---|
| 2025.10.24 | ₩4,529 | ₩4,541 | ₩4,448 | ₩4,489 | -0.88% | 5.1만 |
|---|
| 2025.10.23 | ₩4,248 | ₩4,422 | ₩4,208 | ₩4,342 | +2.20% | 7.2만 |
|---|
| 2025.10.22 | ₩4,328 | ₩4,342 | ₩4,181 | ₩4,235 | -2.16% | 6.3만 |
|---|
| 2025.10.21 | ₩4,582 | ₩4,622 | ₩4,404 | ₩4,408 | -3.79% | 23.4만 |
|---|
| 2025.10.20 | ₩4,689 | ₩4,689 | ₩4,489 | ₩4,622 | -1.42% | 8.2만 |
|---|
| 2025.10.17 | ₩4,676 | ₩4,676 | ₩4,475 | ₩4,502 | -3.71% | 13.3만 |
|---|
| 2025.10.16 | ₩5,023 | ₩5,023 | ₩4,676 | ₩4,702 | -6.38% | 18.6만 |
|---|
| 2025.10.15 | ₩4,742 | ₩5,063 | ₩4,662 | ₩4,916 | +3.66% | 11.7만 |
|---|
| 2025.10.14 | ₩4,702 | ₩4,809 | ₩4,636 | ₩4,729 | +0.57% | 6.3만 |
|---|
| 2025.10.13 | ₩4,702 | ₩4,863 | ₩4,609 | ₩4,863 | +3.41% | 6.2만 |
|---|
| 2025.10.10 | ₩5,116 | ₩5,116 | ₩4,609 | ₩4,662 | -8.88% | 17.3만 |
|---|