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 | ₩3,609 | ₩3,808 | ₩3,609 | ₩3,649 | +1.11% | 1.9만 |
| 2026.10.08 | ₩3,662 | ₩3,809 | ₩3,609 | ₩3,720 | +1.57% | 1.2만 |
| 2026.10.07 | ₩3,662 | ₩3,742 | ₩3,662 | ₩3,696 | +0.91% | 2만 |
| 2026.10.06 | ₩3,836 | ₩3,851 | ₩3,676 | ₩3,741 | -2.47% | 2.3만 |
| 2026.10.05 | ₩3,823 | ₩3,916 | ₩3,742 | ₩3,742 | -2.10% | 1.6만 |
| 2026.10.02 | ₩3,930 | ₩4,010 | ₩3,809 | ₩3,868 | -1.56% | 3.6만 |
| 2026.10.01 | ₩3,863 | ₩4,090 | ₩3,823 | ₩4,008 | +3.77% | 1만 |
| 2026.09.30 | ₩4,090 | ₩4,109 | ₩3,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,896 |
| -4.74% |
| 2.9만 |
| 2026.09.29 | ₩4,117 | ₩4,157 | ₩4,077 | ₩4,143 | +0.65% | 1.9만 |
|---|
| 2026.09.28 | ₩4,090 | ₩4,304 | ₩4,090 | ₩4,157 | +1.63% | 1.3만 |
|---|
| 2026.09.25 | ₩4,544 | ₩4,544 | ₩4,023 | ₩4,277 | -5.88% | 2.8만 |
|---|
| 2026.09.24 | ₩4,491 | ₩4,491 | ₩4,210 | ₩4,242 | -5.54% | 2.1만 |
|---|
| 2026.09.23 | ₩4,344 | ₩4,518 | ₩4,324 | ₩4,491 | +3.38% | 18.2만 |
|---|
| 2026.09.22 | ₩4,063 | ₩4,331 | ₩4,063 | ₩4,304 | +5.92% | 5.9만 |
|---|
| 2026.09.21 | ₩3,996 | ₩4,117 | ₩3,970 | ₩4,036 | +1.00% | 1.2만 |
|---|
| 2026.09.18 | ₩3,970 | ₩4,057 | ₩3,903 | ₩4,010 | +1.01% | 1.5만 |
|---|
| 2026.09.17 | ₩3,943 | ₩4,095 | ₩3,943 | ₩4,036 | +2.37% | 3.2만 |
|---|
| 2026.09.16 | ₩4,010 | ₩4,077 | ₩3,970 | ₩4,008 | -0.03% | 4.2만 |
|---|
| 2026.09.15 | ₩4,130 | ₩4,130 | ₩3,970 | ₩4,075 | -1.33% | 5.3천 |
|---|
| 2026.09.14 | ₩3,916 | ₩4,090 | ₩3,881 | ₩4,063 | +3.75% | 2.8만 |
|---|
| 2026.09.11 | ₩3,983 | ₩4,090 | ₩3,876 | ₩3,936 | -1.17% | 11.9만 |
|---|
| 2026.09.10 | ₩4,077 | ₩4,106 | ₩4,023 | ₩4,067 | -0.23% | 1만 |
|---|
| 2026.09.09 | ₩4,023 | ₩4,210 | ₩4,023 | ₩4,143 | +2.99% | 1.2만 |
|---|
| 2026.09.08 | ₩4,050 | ₩4,210 | ₩4,010 | ₩4,143 | +2.31% | 3.6만 |
|---|
| 2026.09.04 | ₩3,983 | ₩4,143 | ₩3,983 | ₩4,103 | +3.02% | 2.9만 |
|---|
| 2026.09.03 | ₩4,117 | ₩4,183 | ₩4,043 | ₩4,050 | -1.62% | 1.9만 |
|---|
| 2026.09.02 | ₩4,090 | ₩4,210 | ₩4,010 | ₩4,137 | +1.14% | 2만 |
|---|
| 2026.09.01 | ₩4,103 | ₩4,197 | ₩3,983 | ₩4,090 | -0.33% | 3.7만 |
|---|
| 2026.08.31 | ₩4,143 | ₩4,210 | ₩4,077 | ₩4,157 | +0.32% | 2만 |
|---|
| 2026.08.28 | ₩3,956 | ₩4,210 | ₩3,943 | ₩4,151 | +4.93% | 4.1만 |
|---|
| 2026.08.27 | ₩4,143 | ₩4,143 | ₩4,010 | ₩4,028 | -2.77% | 3.9만 |
|---|
| 2026.08.26 | ₩4,210 | ₩4,210 | ₩4,117 | ₩4,183 | -0.63% | 3만 |
|---|
| 2026.08.25 | ₩4,010 | ₩4,189 | ₩4,010 | ₩4,158 | +3.70% | 2.8만 |
|---|
| 2026.08.24 | ₩3,956 | ₩4,143 | ₩3,823 | ₩4,077 | +3.04% | 4.2만 |
|---|
| 2026.08.21 | ₩4,010 | ₩4,090 | ₩3,903 | ₩4,090 | +2.00% | 4.3만 |
|---|
| 2026.08.20 | ₩3,849 | ₩3,970 | ₩3,801 | ₩3,970 | +3.12% | 1.7만 |
|---|
| 2026.08.19 | ₩3,823 | ₩3,970 | ₩3,756 | ₩3,943 | +3.15% | 2.6만 |
|---|
| 2026.08.18 | ₩3,823 | ₩3,856 | ₩3,716 | ₩3,783 | -1.05% | 1.1만 |
|---|
| 2026.08.17 | ₩3,676 | ₩3,889 | ₩3,644 | ₩3,804 | +3.49% | 1.9만 |
|---|
| 2026.08.14 | ₩3,823 | ₩3,863 | ₩3,542 | ₩3,689 | -3.50% | 1.7만 |
|---|
| 2026.08.13 | ₩3,809 | ₩3,889 | ₩3,742 | ₩3,849 | +1.05% | 2만 |
|---|
| 2026.08.12 | ₩3,863 | ₩3,897 | ₩3,649 | ₩3,780 | -2.15% | 2.3만 |
|---|
| 2026.08.11 | ₩3,555 | ₩3,849 | ₩3,502 | ₩3,783 | +6.39% | 5.4만 |
|---|
| 2026.08.10 | ₩3,448 | ₩3,676 | ₩3,275 | ₩3,609 | +4.65% | 3.5만 |
|---|
| 2026.08.07 | ₩3,502 | ₩3,595 | ₩3,439 | ₩3,542 | +1.15% | 1.5만 |
|---|
| 2026.08.06 | ₩3,275 | ₩3,502 | ₩3,275 | ₩3,448 | +5.31% | 2.9만 |
|---|
| 2026.08.05 | ₩3,542 | ₩3,550 | ₩3,288 | ₩3,390 | -4.30% | 4.4만 |
|---|
| 2026.08.04 | ₩3,301 | ₩3,542 | ₩3,301 | ₩3,442 | +4.25% | 10.7만 |
|---|
| 2026.08.03 | ₩3,275 | ₩3,676 | ₩3,275 | ₩3,361 | +2.65% | 2.1만 |
|---|
| 2026.07.31 | ₩3,529 | ₩3,529 | ₩3,341 | ₩3,395 | -3.79% | 1.6만 |
|---|
| 2026.07.30 | ₩3,208 | ₩3,448 | ₩3,208 | ₩3,426 | +6.79% | 2만 |
|---|
| 2026.07.29 | ₩3,382 | ₩3,475 | ₩3,275 | ₩3,288 | -2.77% | 3.1만 |
|---|
| 2026.07.28 | ₩3,395 | ₩3,595 | ₩3,341 | ₩3,341 | -1.57% | 1.9만 |
|---|
| 2026.07.27 | ₩3,475 | ₩3,601 | ₩3,368 | ₩3,475 | 0.00% | 2.9만 |
|---|
| 2026.07.24 | ₩3,408 | ₩3,649 | ₩3,408 | ₩3,408 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩3,542 | ₩3,575 | ₩3,435 | ₩3,515 | -0.75% | 6만 |
|---|
| 2026.07.22 | ₩3,543 | ₩3,609 | ₩3,529 | ₩3,582 | +1.09% | 3.2만 |
|---|
| 2026.07.21 | ₩3,341 | ₩3,622 | ₩3,341 | ₩3,569 | +6.80% | 1.3만 |
|---|
| 2026.07.20 | ₩3,368 | ₩3,602 | ₩3,368 | ₩3,468 | +2.98% | 1.3만 |
|---|
| 2026.07.17 | ₩3,475 | ₩3,582 | ₩3,382 | ₩3,569 | +2.69% | 2.1만 |
|---|
| 2026.07.16 | ₩3,662 | ₩3,676 | ₩3,422 | ₩3,475 | -5.11% | 1.5만 |
|---|
| 2026.07.15 | ₩3,582 | ₩3,676 | ₩3,488 | ₩3,518 | -1.79% | 2.1만 |
|---|
| 2026.07.14 | ₩3,569 | ₩3,676 | ₩3,569 | ₩3,623 | +1.54% | 9.4천 |
|---|
| 2026.07.13 | ₩3,595 | ₩3,609 | ₩3,555 | ₩3,582 | -0.37% | 3만 |
|---|
| 2026.07.10 | ₩3,529 | ₩3,676 | ₩3,529 | ₩3,642 | +3.22% | 2.6만 |
|---|
| 2026.07.09 | ₩3,488 | ₩3,676 | ₩3,488 | ₩3,630 | +4.06% | 8.9천 |
|---|
| 2026.07.08 | ₩3,542 | ₩3,618 | ₩3,515 | ₩3,618 | +2.15% | 3.4만 |
|---|
| 2026.07.07 | ₩3,622 | ₩3,689 | ₩3,542 | ₩3,569 | -1.48% | 1.5만 |
|---|
| 2026.07.06 | ₩3,756 | ₩3,943 | ₩3,194 | ₩3,529 | -6.05% | 8.9만 |
|---|
| 2026.07.02 | ₩3,836 | ₩3,930 | ₩3,676 | ₩3,903 | +1.74% | 7.3만 |
|---|
| 2026.07.01 | ₩3,916 | ₩3,943 | ₩3,676 | ₩3,889 | -0.68% | 1.6만 |
|---|
| 2026.06.30 | ₩3,742 | ₩3,901 | ₩3,488 | ₩3,863 | +3.21% | 3.3만 |
|---|
| 2026.06.29 | ₩3,569 | ₩3,742 | ₩3,515 | ₩3,649 | +2.25% | 2.8만 |
|---|
| 2026.06.26 | ₩3,529 | ₩3,742 | ₩3,515 | ₩3,662 | +3.79% | 3.1만 |
|---|
| 2026.06.25 | ₩3,569 | ₩3,674 | ₩3,502 | ₩3,555 | -0.37% | 2.4만 |
|---|
| 2026.06.24 | ₩3,555 | ₩3,716 | ₩3,502 | ₩3,529 | -0.75% | 3.6만 |
|---|
| 2026.06.23 | ₩3,609 | ₩3,716 | ₩3,488 | ₩3,555 | -1.48% | 6.9만 |
|---|
| 2026.06.22 | ₩3,876 | ₩3,943 | ₩3,742 | ₩3,742 | -3.45% | 10.7만 |
|---|
| 2026.06.18 | ₩3,716 | ₩3,923 | ₩3,676 | ₩3,783 | +1.80% | 2.7만 |
|---|
| 2026.06.17 | ₩3,756 | ₩3,876 | ₩3,742 | ₩3,769 | +0.36% | 5.4만 |
|---|
| 2026.06.16 | ₩3,889 | ₩4,010 | ₩3,796 | ₩3,809 | -2.06% | 2.5만 |
|---|
| 2026.06.15 | ₩3,983 | ₩4,130 | ₩3,859 | ₩3,889 | -2.35% | 3.6만 |
|---|
| 2026.06.12 | ₩3,863 | ₩4,143 | ₩3,849 | ₩3,983 | +3.11% | 8.3만 |
|---|
| 2026.06.11 | ₩4,077 | ₩4,344 | ₩3,863 | ₩4,183 | +2.62% | 4만 |
|---|
| 2026.06.10 | ₩4,077 | ₩4,284 | ₩4,036 | ₩4,117 | +0.98% | 3.6만 |
|---|
| 2026.06.09 | ₩4,170 | ₩4,451 | ₩4,097 | ₩4,197 | +0.64% | 2.8만 |
|---|
| 2026.06.08 | ₩4,277 | ₩4,324 | ₩3,849 | ₩4,210 | -1.56% | 3.3만 |
|---|
| 2026.06.05 | ₩4,170 | ₩4,331 | ₩4,170 | ₩4,183 | +0.32% | 5.4만 |
|---|
| 2026.06.04 | ₩3,809 | ₩4,170 | ₩3,809 | ₩4,070 | +6.84% | 2만 |
|---|
| 2026.06.03 | ₩4,090 | ₩4,090 | ₩3,783 | ₩3,889 | -4.90% | 3.3만 |
|---|
| 2026.06.02 | ₩4,103 | ₩4,183 | ₩4,036 | ₩4,130 | +0.65% | 2.2만 |
|---|
| 2026.06.01 | ₩4,010 | ₩4,210 | ₩3,950 | ₩4,157 | +3.67% | 2.9만 |
|---|
| 2026.05.29 | ₩4,183 | ₩4,230 | ₩4,130 | ₩4,130 | -1.28% | 7.9만 |
|---|
| 2026.05.28 | ₩3,903 | ₩4,264 | ₩3,843 | ₩4,197 | +7.53% | 3.2만 |
|---|
| 2026.05.27 | ₩3,769 | ₩3,983 | ₩3,769 | ₩3,970 | +5.32% | 3.2만 |
|---|
| 2026.05.26 | ₩3,809 | ₩3,903 | ₩3,809 | ₩3,903 | +2.46% | 3.9만 |
|---|
| 2026.05.22 | ₩3,876 | ₩3,930 | ₩3,836 | ₩3,903 | +0.69% | 1.9만 |
|---|
| 2026.05.21 | ₩3,635 | ₩4,010 | ₩3,635 | ₩3,823 | +5.15% | 1.2만 |
|---|
| 2026.05.20 | ₩3,662 | ₩4,010 | ₩3,609 | ₩3,742 | +2.19% | 3.7만 |
|---|
| 2026.05.19 | ₩3,956 | ₩3,956 | ₩3,676 | ₩3,716 | -6.08% | 2.8만 |
|---|
| 2026.05.18 | ₩3,742 | ₩3,889 | ₩3,689 | ₩3,836 | +2.50% | 4.9만 |
|---|
| 2026.05.15 | ₩4,010 | ₩4,137 | ₩3,823 | ₩3,823 | -4.67% | 4.4만 |
|---|
| 2026.05.14 | ₩4,023 | ₩4,210 | ₩4,010 | ₩4,057 | +0.83% | 2.6만 |
|---|
| 2026.05.13 | ₩4,036 | ₩4,331 | ₩4,010 | ₩4,054 | +0.43% | 2.2만 |
|---|
| 2026.05.12 | ₩4,130 | ₩4,163 | ₩4,063 | ₩4,067 | -1.52% | 3.9만 |
|---|
| 2026.05.11 | ₩4,183 | ₩4,304 | ₩4,077 | ₩4,117 | -1.60% | 4.5만 |
|---|
| 2026.05.08 | ₩4,290 | ₩4,451 | ₩4,143 | ₩4,173 | -2.74% | 2.9만 |
|---|
| 2026.05.07 | ₩4,377 | ₩4,377 | ₩4,210 | ₩4,264 | -2.60% | 7만 |
|---|
| 2026.05.06 | ₩4,050 | ₩4,371 | ₩4,050 | ₩4,335 | +7.03% | 3.1만 |
|---|
| 2026.05.05 | ₩4,130 | ₩4,328 | ₩4,063 | ₩4,250 | +2.91% | 2.3만 |
|---|
| 2026.05.04 | ₩4,210 | ₩4,371 | ₩4,010 | ₩4,093 | -2.79% | 2.1만 |
|---|
| 2026.05.01 | ₩4,397 | ₩4,397 | ₩4,237 | ₩4,256 | -3.22% | 3.4만 |
|---|
| 2026.04.30 | ₩4,224 | ₩4,304 | ₩4,010 | ₩4,304 | +1.90% | 4.5만 |
|---|
| 2026.04.29 | ₩4,277 | ₩4,290 | ₩4,117 | ₩4,130 | -3.44% | 3.6만 |
|---|
| 2026.04.28 | ₩4,531 | ₩4,531 | ₩4,277 | ₩4,294 | -5.22% | 3.5만 |
|---|
| 2026.04.27 | ₩4,250 | ₩4,397 | ₩4,171 | ₩4,397 | +3.46% | 6.3만 |
|---|
| 2026.04.24 | ₩4,264 | ₩4,331 | ₩4,010 | ₩4,277 | +0.31% | 12.4만 |
|---|
| 2026.04.23 | ₩5,213 | ₩5,213 | ₩3,970 | ₩4,130 | -20.77% | 28.6만 |
|---|
| 2026.04.22 | ₩4,030 | ₩4,772 | ₩4,030 | ₩4,651 | +15.42% | 24.8만 |
|---|
| 2026.04.21 | ₩4,103 | ₩4,157 | ₩3,956 | ₩3,970 | -3.26% | 3.3만 |
|---|
| 2026.04.20 | ₩3,769 | ₩4,143 | ₩3,729 | ₩4,130 | +9.57% | 8.4만 |
|---|
| 2026.04.17 | ₩3,889 | ₩3,996 | ₩3,823 | ₩3,903 | +0.34% | 3.5만 |
|---|
| 2026.04.16 | ₩3,635 | ₩4,010 | ₩3,635 | ₩3,903 | +7.35% | 3.3만 |
|---|
| 2026.04.15 | ₩3,689 | ₩3,923 | ₩3,682 | ₩3,823 | +3.62% | 1.9만 |
|---|
| 2026.04.14 | ₩3,609 | ₩3,943 | ₩3,542 | ₩3,622 | +0.37% | 20.6만 |
|---|
| 2026.04.13 | ₩3,475 | ₩3,676 | ₩3,475 | ₩3,676 | +5.77% | 2.3만 |
|---|
| 2026.04.10 | ₩3,635 | ₩3,930 | ₩3,629 | ₩3,676 | +1.10% | 2.8만 |
|---|
| 2026.04.09 | ₩3,609 | ₩3,742 | ₩3,609 | ₩3,676 | +1.85% | 2만 |
|---|
| 2026.04.08 | ₩3,555 | ₩3,930 | ₩3,475 | ₩3,635 | +2.26% | 1.4만 |
|---|
| 2026.04.07 | ₩3,796 | ₩3,889 | ₩3,550 | ₩3,550 | -6.48% | 2.1만 |
|---|
| 2026.04.06 | ₩3,475 | ₩3,889 | ₩3,475 | ₩3,769 | +8.46% | 2.5만 |
|---|
| 2026.04.02 | ₩3,408 | ₩3,742 | ₩3,341 | ₩3,689 | +8.24% | 3.8만 |
|---|
| 2026.04.01 | ₩3,529 | ₩3,634 | ₩3,529 | ₩3,569 | +1.14% | 3.5만 |
|---|
| 2026.03.31 | ₩3,261 | ₩3,582 | ₩3,261 | ₩3,515 | +7.79% | 11.8만 |
|---|
| 2026.03.30 | ₩3,542 | ₩3,542 | ₩3,275 | ₩3,315 | -6.42% | 3.9만 |
|---|
| 2026.03.27 | ₩3,502 | ₩3,542 | ₩3,395 | ₩3,395 | -3.05% | 1.9만 |
|---|
| 2026.03.26 | ₩3,635 | ₩3,849 | ₩3,542 | ₩3,542 | -2.57% | 1.4만 |
|---|
| 2026.03.25 | ₩3,676 | ₩3,887 | ₩3,676 | ₩3,741 | +1.78% | 1.6만 |
|---|
| 2026.03.24 | ₩3,435 | ₩3,729 | ₩3,423 | ₩3,729 | +8.56% | 1.6만 |
|---|
| 2026.03.23 | ₩3,475 | ₩3,676 | ₩3,422 | ₩3,582 | +3.08% | 3.9만 |
|---|
| 2026.03.20 | ₩3,689 | ₩3,689 | ₩3,488 | ₩3,488 | -5.43% | 3.9만 |
|---|
| 2026.03.19 | ₩3,662 | ₩3,756 | ₩3,662 | ₩3,722 | +1.64% | 2.9만 |
|---|
| 2026.03.18 | ₩3,689 | ₩3,796 | ₩3,676 | ₩3,689 | 0.00% | 1.3만 |
|---|
| 2026.03.17 | ₩3,742 | ₩3,796 | ₩3,662 | ₩3,742 | 0.00% | 2.6만 |
|---|
| 2026.03.16 | ₩3,729 | ₩3,926 | ₩3,662 | ₩3,662 | -1.79% | 5.3만 |
|---|
| 2026.03.13 | ₩3,970 | ₩3,970 | ₩3,769 | ₩3,776 | -4.88% | 2.3만 |
|---|
| 2026.03.12 | ₩3,903 | ₩4,036 | ₩3,756 | ₩3,769 | -3.42% | 3.6만 |
|---|
| 2026.03.11 | ₩3,876 | ₩3,996 | ₩3,849 | ₩3,930 | +1.38% | 1.2만 |
|---|
| 2026.03.10 | ₩3,876 | ₩4,034 | ₩3,876 | ₩3,930 | +1.38% | 4.4만 |
|---|
| 2026.03.09 | ₩3,903 | ₩4,050 | ₩3,823 | ₩3,876 | -0.68% | 6.9만 |
|---|
| 2026.03.06 | ₩3,809 | ₩4,063 | ₩3,769 | ₩4,010 | +5.26% | 7.8만 |
|---|
| 2026.03.05 | ₩4,010 | ₩4,010 | ₩3,809 | ₩3,863 | -3.67% | 1.7만 |
|---|
| 2026.03.04 | ₩3,876 | ₩3,956 | ₩3,876 | ₩3,943 | +1.72% | 1.9만 |
|---|
| 2026.03.03 | ₩3,809 | ₩3,889 | ₩3,689 | ₩3,863 | +1.40% | 2.6만 |
|---|
| 2026.03.02 | ₩3,889 | ₩3,970 | ₩3,809 | ₩3,823 | -1.72% | 3만 |
|---|
| 2026.02.27 | ₩3,996 | ₩4,089 | ₩3,943 | ₩3,983 | -0.33% | 3.2만 |
|---|
| 2026.02.26 | ₩3,983 | ₩4,130 | ₩3,983 | ₩4,050 | +1.68% | 1.6만 |
|---|
| 2026.02.25 | ₩4,010 | ₩4,170 | ₩3,983 | ₩4,036 | +0.67% | 4.6만 |
|---|
| 2026.02.24 | ₩3,796 | ₩4,077 | ₩3,729 | ₩4,023 | +5.99% | 6.5만 |
|---|
| 2026.02.23 | ₩4,023 | ₩4,023 | ₩3,809 | ₩3,809 | -5.32% | 12.1만 |
|---|
| 2026.02.20 | ₩4,090 | ₩4,130 | ₩3,920 | ₩3,956 | -3.27% | 1.8만 |
|---|
| 2026.02.19 | ₩3,836 | ₩4,250 | ₩3,809 | ₩4,130 | +7.67% | 3.7만 |
|---|
| 2026.02.18 | ₩3,876 | ₩4,010 | ₩3,863 | ₩3,876 | 0.00% | 2.8만 |
|---|
| 2026.02.17 | ₩3,863 | ₩3,930 | ₩3,742 | ₩3,849 | -0.35% | 13.7만 |
|---|
| 2026.02.13 | ₩3,742 | ₩3,916 | ₩3,742 | ₩3,849 | +2.86% | 52.5만 |
|---|
| 2026.02.12 | ₩3,903 | ₩3,943 | ₩3,756 | ₩3,796 | -2.74% | 4.6만 |
|---|
| 2026.02.11 | ₩4,010 | ₩4,010 | ₩3,876 | ₩3,896 | -2.83% | 3.4만 |
|---|
| 2026.02.10 | ₩4,023 | ₩4,103 | ₩3,918 | ₩3,930 | -2.33% | 2.2만 |
|---|
| 2026.02.09 | ₩3,930 | ₩4,050 | ₩3,916 | ₩3,970 | +1.02% | 3.3만 |
|---|
| 2026.02.06 | ₩3,783 | ₩3,970 | ₩3,783 | ₩3,943 | +4.24% | 4.9만 |
|---|
| 2026.02.05 | ₩3,889 | ₩3,959 | ₩3,756 | ₩3,756 | -3.44% | 5만 |
|---|
| 2026.02.04 | ₩3,943 | ₩4,103 | ₩3,809 | ₩3,943 | 0.00% | 18.5만 |
|---|
| 2026.02.03 | ₩3,876 | ₩3,999 | ₩3,796 | ₩3,943 | +1.72% | 8.2만 |
|---|
| 2026.02.02 | ₩3,876 | ₩3,970 | ₩3,851 | ₩3,918 | +1.07% | 3만 |
|---|
| 2026.01.30 | ₩3,970 | ₩4,050 | ₩3,876 | ₩3,876 | -2.36% | 5.2만 |
|---|
| 2026.01.29 | ₩4,036 | ₩4,077 | ₩3,904 | ₩3,996 | -0.99% | 4.7만 |
|---|
| 2026.01.28 | ₩4,143 | ₩4,250 | ₩4,036 | ₩4,103 | -0.97% | 6.6만 |
|---|
| 2026.01.27 | ₩4,197 | ₩4,272 | ₩4,143 | ₩4,190 | -0.16% | 3.8만 |
|---|
| 2026.01.26 | ₩4,437 | ₩4,544 | ₩4,228 | ₩4,238 | -4.49% | 2.9만 |
|---|
| 2026.01.23 | ₩4,331 | ₩4,357 | ₩4,277 | ₩4,344 | +0.31% | 3.1만 |
|---|
| 2026.01.22 | ₩4,197 | ₩4,397 | ₩4,197 | ₩4,317 | +2.87% | 3.5만 |
|---|
| 2026.01.21 | ₩4,197 | ₩4,304 | ₩4,157 | ₩4,188 | -0.22% | 9.7만 |
|---|
| 2026.01.20 | ₩4,183 | ₩4,344 | ₩4,170 | ₩4,210 | +0.64% | 6.4만 |
|---|
| 2026.01.16 | ₩4,357 | ₩4,419 | ₩4,294 | ₩4,344 | -0.31% | 4.7만 |
|---|
| 2026.01.15 | ₩4,451 | ₩4,551 | ₩4,384 | ₩4,384 | -1.50% | 4.2만 |
|---|
| 2026.01.14 | ₩4,504 | ₩4,504 | ₩4,344 | ₩4,491 | -0.30% | 5.3만 |
|---|
| 2026.01.13 | ₩4,478 | ₩4,544 | ₩4,384 | ₩4,464 | -0.30% | 6.3만 |
|---|
| 2026.01.12 | ₩4,397 | ₩4,584 | ₩4,296 | ₩4,518 | +2.74% | 7.5만 |
|---|
| 2026.01.09 | ₩4,625 | ₩4,625 | ₩4,304 | ₩4,384 | -5.20% | 5.2만 |
|---|
| 2026.01.08 | ₩4,277 | ₩4,437 | ₩4,264 | ₩4,411 | +3.12% | 2.7만 |
|---|
| 2026.01.07 | ₩4,237 | ₩4,384 | ₩4,237 | ₩4,344 | +2.52% | 2.7만 |
|---|
| 2026.01.06 | ₩4,478 | ₩4,478 | ₩4,277 | ₩4,304 | -3.88% | 4.7만 |
|---|
| 2026.01.05 | ₩4,504 | ₩4,571 | ₩4,290 | ₩4,344 | -3.56% | 7.3만 |
|---|
| 2026.01.02 | ₩4,384 | ₩4,544 | ₩4,357 | ₩4,518 | +3.05% | 6.5만 |
|---|
| 2025.12.31 | ₩4,478 | ₩4,498 | ₩4,317 | ₩4,411 | -1.49% | 5.7만 |
|---|
| 2025.12.30 | ₩4,264 | ₩4,518 | ₩4,264 | ₩4,411 | +3.45% | 5.1만 |
|---|
| 2025.12.29 | ₩4,478 | ₩4,651 | ₩4,290 | ₩4,331 | -3.28% | 7.6만 |
|---|
| 2025.12.26 | ₩4,611 | ₩4,731 | ₩4,451 | ₩4,504 | -2.32% | 5.1만 |
|---|
| 2025.12.24 | ₩4,544 | ₩4,544 | ₩4,389 | ₩4,478 | -1.47% | 3.1만 |
|---|
| 2025.12.23 | ₩4,317 | ₩4,530 | ₩4,206 | ₩4,451 | +3.10% | 7.5만 |
|---|
| 2025.12.22 | ₩4,758 | ₩4,812 | ₩4,344 | ₩4,357 | -8.43% | 20.6만 |
|---|
| 2025.12.19 | ₩5,213 | ₩5,333 | ₩4,678 | ₩4,731 | -9.23% | 33.2만 |
|---|
| 2025.12.18 | ₩5,881 | ₩6,049 | ₩4,731 | ₩4,892 | -16.82% | 151.6만 |
|---|
| 2025.12.17 | ₩5,894 | ₩5,988 | ₩5,603 | ₩5,627 | -4.54% | 114.4만 |
|---|
| 2025.12.16 | ₩4,879 | ₩5,587 | ₩4,837 | ₩5,507 | +12.88% | 27.3만 |
|---|
| 2025.12.15 | ₩5,680 | ₩5,801 | ₩4,789 | ₩4,825 | -15.06% | 67.1만 |
|---|
| 2025.12.12 | ₩4,731 | ₩5,293 | ₩4,464 | ₩5,213 | +10.17% | 54.8만 |
|---|
| 2025.12.11 | ₩3,796 | ₩3,943 | ₩3,783 | ₩3,876 | +2.11% | 4.5만 |
|---|
| 2025.12.10 | ₩3,769 | ₩3,903 | ₩3,769 | ₩3,876 | +2.84% | 4.1만 |
|---|
| 2025.12.09 | ₩3,783 | ₩3,903 | ₩3,689 | ₩3,843 | +1.59% | 2.9만 |
|---|
| 2025.12.08 | ₩3,889 | ₩3,889 | ₩3,662 | ₩3,693 | -5.05% | 3.4만 |
|---|
| 2025.12.05 | ₩3,903 | ₩4,010 | ₩3,876 | ₩3,903 | 0.00% | 2.4만 |
|---|
| 2025.12.04 | ₩3,809 | ₩3,983 | ₩3,809 | ₩3,930 | +3.16% | 1.4만 |
|---|
| 2025.12.03 | ₩3,970 | ₩3,970 | ₩3,799 | ₩3,876 | -2.36% | 2.3만 |
|---|
| 2025.12.02 | ₩3,970 | ₩3,995 | ₩3,809 | ₩3,876 | -2.36% | 2.3만 |
|---|
| 2025.12.01 | ₩3,809 | ₩3,980 | ₩3,661 | ₩3,970 | +4.21% | 3.7만 |
|---|
| 2025.11.28 | ₩3,930 | ₩3,930 | ₩3,849 | ₩3,864 | -1.67% | 2.1만 |
|---|
| 2025.11.26 | ₩3,716 | ₩3,889 | ₩3,709 | ₩3,849 | +3.60% | 4.6만 |
|---|
| 2025.11.25 | ₩3,809 | ₩3,809 | ₩3,696 | ₩3,749 | -1.58% | 1.2만 |
|---|
| 2025.11.24 | ₩3,609 | ₩3,976 | ₩3,525 | ₩3,809 | +5.56% | 3.6만 |
|---|
| 2025.11.21 | ₩3,488 | ₩3,676 | ₩3,462 | ₩3,662 | +4.98% | 3.2만 |
|---|
| 2025.11.20 | ₩3,622 | ₩3,729 | ₩3,382 | ₩3,486 | -3.76% | 3.7만 |
|---|
| 2025.11.19 | ₩3,823 | ₩3,823 | ₩3,569 | ₩3,615 | -5.42% | 2.5만 |
|---|
| 2025.11.18 | ₩3,635 | ₩3,809 | ₩3,609 | ₩3,729 | +2.57% | 2.2만 |
|---|
| 2025.11.17 | ₩3,716 | ₩3,889 | ₩3,676 | ₩3,690 | -0.68% | 5.6만 |
|---|
| 2025.11.14 | ₩3,876 | ₩4,012 | ₩3,729 | ₩3,769 | -2.76% | 4만 |
|---|
| 2025.11.13 | ₩4,183 | ₩4,209 | ₩4,010 | ₩4,010 | -4.15% | 5.5만 |
|---|
| 2025.11.12 | ₩4,304 | ₩4,304 | ₩4,130 | ₩4,210 | -2.17% | 2.5만 |
|---|
| 2025.11.11 | ₩4,344 | ₩4,396 | ₩4,250 | ₩4,306 | -0.86% | 3만 |
|---|
| 2025.11.10 | ₩4,143 | ₩4,384 | ₩4,143 | ₩4,357 | +5.16% | 5.7만 |
|---|
| 2025.11.07 | ₩3,876 | ₩4,006 | ₩3,716 | ₩3,983 | +2.76% | 3.2만 |
|---|
| 2025.11.06 | ₩3,983 | ₩4,036 | ₩3,823 | ₩3,863 | -3.02% | 4.5만 |
|---|
| 2025.11.05 | ₩4,010 | ₩4,117 | ₩3,956 | ₩4,036 | +0.67% | 2.2만 |
|---|
| 2025.11.04 | ₩4,103 | ₩4,157 | ₩4,010 | ₩4,010 | -2.28% | 8.8만 |
|---|
| 2025.11.03 | ₩4,250 | ₩4,304 | ₩4,183 | ₩4,237 | -0.31% | 1.6만 |
|---|
| 2025.10.31 | ₩4,170 | ₩4,264 | ₩4,117 | ₩4,224 | +1.28% | 6.5만 |
|---|
| 2025.10.30 | ₩4,224 | ₩4,224 | ₩4,103 | ₩4,103 | -2.85% | 1.5만 |
|---|
| 2025.10.29 | ₩4,290 | ₩4,290 | ₩4,157 | ₩4,250 | -0.93% | 3.5만 |
|---|
| 2025.10.28 | ₩4,344 | ₩4,344 | ₩4,183 | ₩4,197 | -3.38% | 3.3만 |
|---|
| 2025.10.27 | ₩4,478 | ₩4,482 | ₩4,304 | ₩4,371 | -2.39% | 24만 |
|---|
| 2025.10.24 | ₩4,531 | ₩4,543 | ₩4,451 | ₩4,491 | -0.88% | 5.1만 |
|---|
| 2025.10.23 | ₩4,250 | ₩4,424 | ₩4,210 | ₩4,344 | +2.20% | 7.2만 |
|---|
| 2025.10.22 | ₩4,331 | ₩4,344 | ₩4,183 | ₩4,237 | -2.16% | 6.3만 |
|---|
| 2025.10.21 | ₩4,584 | ₩4,625 | ₩4,407 | ₩4,411 | -3.79% | 23.4만 |
|---|
| 2025.10.20 | ₩4,691 | ₩4,691 | ₩4,491 | ₩4,625 | -1.42% | 8.2만 |
|---|
| 2025.10.17 | ₩4,678 | ₩4,678 | ₩4,478 | ₩4,504 | -3.71% | 13.3만 |
|---|
| 2025.10.16 | ₩5,026 | ₩5,026 | ₩4,678 | ₩4,705 | -6.38% | 18.6만 |
|---|
| 2025.10.15 | ₩4,745 | ₩5,066 | ₩4,665 | ₩4,919 | +3.66% | 11.7만 |
|---|
| 2025.10.14 | ₩4,705 | ₩4,812 | ₩4,638 | ₩4,731 | +0.57% | 6.3만 |
|---|
| 2025.10.13 | ₩4,705 | ₩4,865 | ₩4,611 | ₩4,865 | +3.41% | 6.2만 |
|---|
| 2025.10.10 | ₩5,119 | ₩5,119 | ₩4,611 | ₩4,665 | -8.88% | 17.3만 |
|---|