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 | ₩3,603 | ₩3,802 | ₩3,603 | ₩3,643 | +1.11% | 1.9만 |
| 2026.10.08 | ₩3,657 | ₩3,803 | ₩3,603 | ₩3,714 | +1.57% | 1.2만 |
| 2026.10.07 | ₩3,657 | ₩3,737 | ₩3,657 | ₩3,690 | +0.91% | 2만 |
| 2026.10.06 | ₩3,830 | ₩3,845 | ₩3,670 | ₩3,735 | -2.47% | 2.3만 |
| 2026.10.05 | ₩3,817 | ₩3,910 | ₩3,737 | ₩3,737 | -2.10% | 1.6만 |
| 2026.10.02 | ₩3,923 | ₩4,003 | ₩3,803 | ₩3,862 | -1.56% | 3.6만 |
| 2026.10.01 | ₩3,857 | ₩4,084 | ₩3,817 | ₩4,002 | +3.77% | 1만 |
| 2026.09.30 | ₩4,084 | ₩4,102 | ₩3,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,890 |
| -4.74% |
| 2.9만 |
| 2026.09.29 | ₩4,110 | ₩4,150 | ₩4,070 | ₩4,137 | +0.65% | 1.9만 |
|---|
| 2026.09.28 | ₩4,084 | ₩4,297 | ₩4,084 | ₩4,150 | +1.63% | 1.3만 |
|---|
| 2026.09.25 | ₩4,537 | ₩4,537 | ₩4,017 | ₩4,270 | -5.88% | 2.8만 |
|---|
| 2026.09.24 | ₩4,484 | ₩4,484 | ₩4,204 | ₩4,236 | -5.54% | 2.1만 |
|---|
| 2026.09.23 | ₩4,337 | ₩4,511 | ₩4,317 | ₩4,484 | +3.38% | 18.2만 |
|---|
| 2026.09.22 | ₩4,057 | ₩4,324 | ₩4,057 | ₩4,297 | +5.92% | 5.9만 |
|---|
| 2026.09.21 | ₩3,990 | ₩4,110 | ₩3,963 | ₩4,030 | +1.00% | 1.2만 |
|---|
| 2026.09.18 | ₩3,963 | ₩4,050 | ₩3,897 | ₩4,003 | +1.01% | 1.5만 |
|---|
| 2026.09.17 | ₩3,937 | ₩4,089 | ₩3,937 | ₩4,030 | +2.37% | 3.2만 |
|---|
| 2026.09.16 | ₩4,003 | ₩4,070 | ₩3,963 | ₩4,002 | -0.03% | 4.2만 |
|---|
| 2026.09.15 | ₩4,124 | ₩4,124 | ₩3,963 | ₩4,069 | -1.33% | 5.3천 |
|---|
| 2026.09.14 | ₩3,910 | ₩4,084 | ₩3,875 | ₩4,057 | +3.75% | 2.8만 |
|---|
| 2026.09.11 | ₩3,977 | ₩4,084 | ₩3,870 | ₩3,930 | -1.17% | 11.9만 |
|---|
| 2026.09.10 | ₩4,070 | ₩4,100 | ₩4,017 | ₩4,061 | -0.23% | 1만 |
|---|
| 2026.09.09 | ₩4,017 | ₩4,204 | ₩4,017 | ₩4,137 | +2.99% | 1.2만 |
|---|
| 2026.09.08 | ₩4,044 | ₩4,204 | ₩4,003 | ₩4,137 | +2.31% | 3.6만 |
|---|
| 2026.09.04 | ₩3,977 | ₩4,137 | ₩3,977 | ₩4,097 | +3.02% | 2.9만 |
|---|
| 2026.09.03 | ₩4,110 | ₩4,177 | ₩4,037 | ₩4,044 | -1.62% | 1.9만 |
|---|
| 2026.09.02 | ₩4,084 | ₩4,204 | ₩4,003 | ₩4,130 | +1.14% | 2만 |
|---|
| 2026.09.01 | ₩4,097 | ₩4,190 | ₩3,977 | ₩4,084 | -0.33% | 3.7만 |
|---|
| 2026.08.31 | ₩4,137 | ₩4,204 | ₩4,070 | ₩4,150 | +0.32% | 2만 |
|---|
| 2026.08.28 | ₩3,950 | ₩4,204 | ₩3,937 | ₩4,145 | +4.93% | 4.1만 |
|---|
| 2026.08.27 | ₩4,137 | ₩4,137 | ₩4,003 | ₩4,022 | -2.77% | 3.9만 |
|---|
| 2026.08.26 | ₩4,204 | ₩4,204 | ₩4,110 | ₩4,177 | -0.63% | 3만 |
|---|
| 2026.08.25 | ₩4,003 | ₩4,182 | ₩4,003 | ₩4,152 | +3.70% | 2.8만 |
|---|
| 2026.08.24 | ₩3,950 | ₩4,137 | ₩3,817 | ₩4,070 | +3.04% | 4.2만 |
|---|
| 2026.08.21 | ₩4,003 | ₩4,084 | ₩3,897 | ₩4,084 | +2.00% | 4.3만 |
|---|
| 2026.08.20 | ₩3,843 | ₩3,963 | ₩3,795 | ₩3,963 | +3.12% | 1.7만 |
|---|
| 2026.08.19 | ₩3,817 | ₩3,963 | ₩3,750 | ₩3,937 | +3.15% | 2.6만 |
|---|
| 2026.08.18 | ₩3,817 | ₩3,850 | ₩3,710 | ₩3,777 | -1.05% | 1.1만 |
|---|
| 2026.08.17 | ₩3,670 | ₩3,883 | ₩3,638 | ₩3,798 | +3.49% | 1.9만 |
|---|
| 2026.08.14 | ₩3,817 | ₩3,857 | ₩3,536 | ₩3,683 | -3.50% | 1.7만 |
|---|
| 2026.08.13 | ₩3,803 | ₩3,883 | ₩3,737 | ₩3,843 | +1.05% | 2만 |
|---|
| 2026.08.12 | ₩3,857 | ₩3,891 | ₩3,643 | ₩3,774 | -2.15% | 2.3만 |
|---|
| 2026.08.11 | ₩3,550 | ₩3,843 | ₩3,496 | ₩3,777 | +6.39% | 5.4만 |
|---|
| 2026.08.10 | ₩3,443 | ₩3,670 | ₩3,270 | ₩3,603 | +4.65% | 3.5만 |
|---|
| 2026.08.07 | ₩3,496 | ₩3,590 | ₩3,434 | ₩3,536 | +1.15% | 1.5만 |
|---|
| 2026.08.06 | ₩3,270 | ₩3,496 | ₩3,270 | ₩3,443 | +5.31% | 2.9만 |
|---|
| 2026.08.05 | ₩3,536 | ₩3,544 | ₩3,283 | ₩3,384 | -4.30% | 4.4만 |
|---|
| 2026.08.04 | ₩3,296 | ₩3,536 | ₩3,296 | ₩3,436 | +4.25% | 10.7만 |
|---|
| 2026.08.03 | ₩3,270 | ₩3,670 | ₩3,270 | ₩3,356 | +2.65% | 2.1만 |
|---|
| 2026.07.31 | ₩3,523 | ₩3,523 | ₩3,336 | ₩3,390 | -3.79% | 1.6만 |
|---|
| 2026.07.30 | ₩3,203 | ₩3,443 | ₩3,203 | ₩3,420 | +6.79% | 2만 |
|---|
| 2026.07.29 | ₩3,376 | ₩3,470 | ₩3,270 | ₩3,283 | -2.77% | 3.1만 |
|---|
| 2026.07.28 | ₩3,390 | ₩3,590 | ₩3,336 | ₩3,336 | -1.57% | 1.9만 |
|---|
| 2026.07.27 | ₩3,470 | ₩3,595 | ₩3,363 | ₩3,470 | 0.00% | 2.9만 |
|---|
| 2026.07.24 | ₩3,403 | ₩3,643 | ₩3,403 | ₩3,403 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩3,536 | ₩3,570 | ₩3,430 | ₩3,510 | -0.75% | 6만 |
|---|
| 2026.07.22 | ₩3,538 | ₩3,603 | ₩3,523 | ₩3,576 | +1.09% | 3.2만 |
|---|
| 2026.07.21 | ₩3,336 | ₩3,616 | ₩3,336 | ₩3,563 | +6.80% | 1.3만 |
|---|
| 2026.07.20 | ₩3,363 | ₩3,596 | ₩3,363 | ₩3,463 | +2.98% | 1.3만 |
|---|
| 2026.07.17 | ₩3,470 | ₩3,576 | ₩3,376 | ₩3,563 | +2.69% | 2.1만 |
|---|
| 2026.07.16 | ₩3,657 | ₩3,670 | ₩3,416 | ₩3,470 | -5.11% | 1.5만 |
|---|
| 2026.07.15 | ₩3,576 | ₩3,670 | ₩3,483 | ₩3,512 | -1.79% | 2.1만 |
|---|
| 2026.07.14 | ₩3,563 | ₩3,670 | ₩3,563 | ₩3,618 | +1.54% | 9.4천 |
|---|
| 2026.07.13 | ₩3,590 | ₩3,603 | ₩3,550 | ₩3,576 | -0.37% | 3만 |
|---|
| 2026.07.10 | ₩3,523 | ₩3,670 | ₩3,523 | ₩3,636 | +3.22% | 2.6만 |
|---|
| 2026.07.09 | ₩3,483 | ₩3,670 | ₩3,483 | ₩3,624 | +4.06% | 8.9천 |
|---|
| 2026.07.08 | ₩3,536 | ₩3,612 | ₩3,510 | ₩3,612 | +2.15% | 3.4만 |
|---|
| 2026.07.07 | ₩3,616 | ₩3,683 | ₩3,536 | ₩3,563 | -1.48% | 1.5만 |
|---|
| 2026.07.06 | ₩3,750 | ₩3,937 | ₩3,189 | ₩3,523 | -6.05% | 8.9만 |
|---|
| 2026.07.02 | ₩3,830 | ₩3,923 | ₩3,670 | ₩3,897 | +1.74% | 7.3만 |
|---|
| 2026.07.01 | ₩3,910 | ₩3,937 | ₩3,670 | ₩3,883 | -0.68% | 1.6만 |
|---|
| 2026.06.30 | ₩3,737 | ₩3,895 | ₩3,483 | ₩3,857 | +3.21% | 3.3만 |
|---|
| 2026.06.29 | ₩3,563 | ₩3,737 | ₩3,510 | ₩3,643 | +2.25% | 2.8만 |
|---|
| 2026.06.26 | ₩3,523 | ₩3,737 | ₩3,510 | ₩3,657 | +3.79% | 3.1만 |
|---|
| 2026.06.25 | ₩3,563 | ₩3,669 | ₩3,496 | ₩3,550 | -0.37% | 2.4만 |
|---|
| 2026.06.24 | ₩3,550 | ₩3,710 | ₩3,496 | ₩3,523 | -0.75% | 3.6만 |
|---|
| 2026.06.23 | ₩3,603 | ₩3,710 | ₩3,483 | ₩3,550 | -1.48% | 6.9만 |
|---|
| 2026.06.22 | ₩3,870 | ₩3,937 | ₩3,737 | ₩3,737 | -3.45% | 10.7만 |
|---|
| 2026.06.18 | ₩3,710 | ₩3,917 | ₩3,670 | ₩3,777 | +1.80% | 2.7만 |
|---|
| 2026.06.17 | ₩3,750 | ₩3,870 | ₩3,737 | ₩3,763 | +0.36% | 5.4만 |
|---|
| 2026.06.16 | ₩3,883 | ₩4,003 | ₩3,790 | ₩3,803 | -2.06% | 2.5만 |
|---|
| 2026.06.15 | ₩3,977 | ₩4,124 | ₩3,853 | ₩3,883 | -2.35% | 3.6만 |
|---|
| 2026.06.12 | ₩3,857 | ₩4,137 | ₩3,843 | ₩3,977 | +3.11% | 8.3만 |
|---|
| 2026.06.11 | ₩4,070 | ₩4,337 | ₩3,857 | ₩4,177 | +2.62% | 4만 |
|---|
| 2026.06.10 | ₩4,070 | ₩4,277 | ₩4,030 | ₩4,110 | +0.98% | 3.6만 |
|---|
| 2026.06.09 | ₩4,164 | ₩4,444 | ₩4,090 | ₩4,190 | +0.64% | 2.8만 |
|---|
| 2026.06.08 | ₩4,270 | ₩4,317 | ₩3,843 | ₩4,204 | -1.56% | 3.3만 |
|---|
| 2026.06.05 | ₩4,164 | ₩4,324 | ₩4,164 | ₩4,177 | +0.32% | 5.4만 |
|---|
| 2026.06.04 | ₩3,803 | ₩4,164 | ₩3,803 | ₩4,064 | +6.84% | 2만 |
|---|
| 2026.06.03 | ₩4,084 | ₩4,084 | ₩3,777 | ₩3,883 | -4.90% | 3.3만 |
|---|
| 2026.06.02 | ₩4,097 | ₩4,177 | ₩4,030 | ₩4,124 | +0.65% | 2.2만 |
|---|
| 2026.06.01 | ₩4,003 | ₩4,204 | ₩3,943 | ₩4,150 | +3.67% | 2.9만 |
|---|
| 2026.05.29 | ₩4,177 | ₩4,224 | ₩4,124 | ₩4,124 | -1.28% | 7.9만 |
|---|
| 2026.05.28 | ₩3,897 | ₩4,257 | ₩3,837 | ₩4,190 | +7.53% | 3.2만 |
|---|
| 2026.05.27 | ₩3,763 | ₩3,977 | ₩3,763 | ₩3,963 | +5.32% | 3.2만 |
|---|
| 2026.05.26 | ₩3,803 | ₩3,897 | ₩3,803 | ₩3,897 | +2.46% | 3.9만 |
|---|
| 2026.05.22 | ₩3,870 | ₩3,923 | ₩3,830 | ₩3,897 | +0.69% | 1.9만 |
|---|
| 2026.05.21 | ₩3,630 | ₩4,003 | ₩3,630 | ₩3,817 | +5.15% | 1.2만 |
|---|
| 2026.05.20 | ₩3,657 | ₩4,003 | ₩3,603 | ₩3,737 | +2.19% | 3.7만 |
|---|
| 2026.05.19 | ₩3,950 | ₩3,950 | ₩3,670 | ₩3,710 | -6.08% | 2.8만 |
|---|
| 2026.05.18 | ₩3,737 | ₩3,883 | ₩3,683 | ₩3,830 | +2.50% | 4.9만 |
|---|
| 2026.05.15 | ₩4,003 | ₩4,130 | ₩3,817 | ₩3,817 | -4.67% | 4.4만 |
|---|
| 2026.05.14 | ₩4,017 | ₩4,204 | ₩4,003 | ₩4,050 | +0.83% | 2.6만 |
|---|
| 2026.05.13 | ₩4,030 | ₩4,324 | ₩4,003 | ₩4,048 | +0.43% | 2.2만 |
|---|
| 2026.05.12 | ₩4,124 | ₩4,157 | ₩4,057 | ₩4,061 | -1.52% | 3.9만 |
|---|
| 2026.05.11 | ₩4,177 | ₩4,297 | ₩4,070 | ₩4,110 | -1.60% | 4.5만 |
|---|
| 2026.05.08 | ₩4,284 | ₩4,444 | ₩4,137 | ₩4,166 | -2.74% | 2.9만 |
|---|
| 2026.05.07 | ₩4,370 | ₩4,370 | ₩4,204 | ₩4,257 | -2.60% | 7만 |
|---|
| 2026.05.06 | ₩4,044 | ₩4,364 | ₩4,044 | ₩4,328 | +7.03% | 3.1만 |
|---|
| 2026.05.05 | ₩4,124 | ₩4,321 | ₩4,057 | ₩4,244 | +2.91% | 2.3만 |
|---|
| 2026.05.04 | ₩4,204 | ₩4,364 | ₩4,003 | ₩4,086 | -2.79% | 2.1만 |
|---|
| 2026.05.01 | ₩4,390 | ₩4,390 | ₩4,230 | ₩4,249 | -3.22% | 3.4만 |
|---|
| 2026.04.30 | ₩4,217 | ₩4,297 | ₩4,003 | ₩4,297 | +1.90% | 4.5만 |
|---|
| 2026.04.29 | ₩4,270 | ₩4,284 | ₩4,110 | ₩4,124 | -3.44% | 3.6만 |
|---|
| 2026.04.28 | ₩4,524 | ₩4,524 | ₩4,270 | ₩4,288 | -5.22% | 3.5만 |
|---|
| 2026.04.27 | ₩4,244 | ₩4,390 | ₩4,165 | ₩4,390 | +3.46% | 6.3만 |
|---|
| 2026.04.24 | ₩4,257 | ₩4,324 | ₩4,003 | ₩4,270 | +0.31% | 12.4만 |
|---|
| 2026.04.23 | ₩5,205 | ₩5,205 | ₩3,963 | ₩4,124 | -20.77% | 28.6만 |
|---|
| 2026.04.22 | ₩4,023 | ₩4,764 | ₩4,023 | ₩4,644 | +15.42% | 24.8만 |
|---|
| 2026.04.21 | ₩4,097 | ₩4,150 | ₩3,950 | ₩3,963 | -3.26% | 3.3만 |
|---|
| 2026.04.20 | ₩3,763 | ₩4,137 | ₩3,723 | ₩4,124 | +9.57% | 8.4만 |
|---|
| 2026.04.17 | ₩3,883 | ₩3,990 | ₩3,817 | ₩3,897 | +0.34% | 3.5만 |
|---|
| 2026.04.16 | ₩3,630 | ₩4,003 | ₩3,630 | ₩3,897 | +7.35% | 3.3만 |
|---|
| 2026.04.15 | ₩3,683 | ₩3,917 | ₩3,677 | ₩3,817 | +3.62% | 1.9만 |
|---|
| 2026.04.14 | ₩3,603 | ₩3,937 | ₩3,536 | ₩3,616 | +0.37% | 20.6만 |
|---|
| 2026.04.13 | ₩3,470 | ₩3,670 | ₩3,470 | ₩3,670 | +5.77% | 2.3만 |
|---|
| 2026.04.10 | ₩3,630 | ₩3,923 | ₩3,623 | ₩3,670 | +1.10% | 2.8만 |
|---|
| 2026.04.09 | ₩3,603 | ₩3,737 | ₩3,603 | ₩3,670 | +1.85% | 2만 |
|---|
| 2026.04.08 | ₩3,550 | ₩3,923 | ₩3,470 | ₩3,630 | +2.26% | 1.4만 |
|---|
| 2026.04.07 | ₩3,790 | ₩3,883 | ₩3,544 | ₩3,544 | -6.48% | 2.1만 |
|---|
| 2026.04.06 | ₩3,470 | ₩3,883 | ₩3,470 | ₩3,763 | +8.46% | 2.5만 |
|---|
| 2026.04.02 | ₩3,403 | ₩3,737 | ₩3,336 | ₩3,683 | +8.24% | 3.8만 |
|---|
| 2026.04.01 | ₩3,523 | ₩3,628 | ₩3,523 | ₩3,563 | +1.14% | 3.5만 |
|---|
| 2026.03.31 | ₩3,256 | ₩3,576 | ₩3,256 | ₩3,510 | +7.79% | 11.8만 |
|---|
| 2026.03.30 | ₩3,536 | ₩3,536 | ₩3,270 | ₩3,310 | -6.42% | 3.9만 |
|---|
| 2026.03.27 | ₩3,496 | ₩3,536 | ₩3,390 | ₩3,390 | -3.05% | 1.9만 |
|---|
| 2026.03.26 | ₩3,630 | ₩3,843 | ₩3,536 | ₩3,536 | -2.57% | 1.4만 |
|---|
| 2026.03.25 | ₩3,670 | ₩3,881 | ₩3,670 | ₩3,735 | +1.78% | 1.6만 |
|---|
| 2026.03.24 | ₩3,430 | ₩3,723 | ₩3,418 | ₩3,723 | +8.56% | 1.6만 |
|---|
| 2026.03.23 | ₩3,470 | ₩3,670 | ₩3,416 | ₩3,576 | +3.08% | 3.9만 |
|---|
| 2026.03.20 | ₩3,683 | ₩3,683 | ₩3,483 | ₩3,483 | -5.43% | 3.9만 |
|---|
| 2026.03.19 | ₩3,657 | ₩3,750 | ₩3,657 | ₩3,717 | +1.64% | 2.9만 |
|---|
| 2026.03.18 | ₩3,683 | ₩3,790 | ₩3,670 | ₩3,683 | 0.00% | 1.3만 |
|---|
| 2026.03.17 | ₩3,737 | ₩3,790 | ₩3,657 | ₩3,737 | 0.00% | 2.6만 |
|---|
| 2026.03.16 | ₩3,723 | ₩3,919 | ₩3,657 | ₩3,657 | -1.79% | 5.3만 |
|---|
| 2026.03.13 | ₩3,963 | ₩3,963 | ₩3,763 | ₩3,770 | -4.88% | 2.3만 |
|---|
| 2026.03.12 | ₩3,897 | ₩4,030 | ₩3,750 | ₩3,763 | -3.42% | 3.6만 |
|---|
| 2026.03.11 | ₩3,870 | ₩3,990 | ₩3,843 | ₩3,923 | +1.38% | 1.2만 |
|---|
| 2026.03.10 | ₩3,870 | ₩4,027 | ₩3,870 | ₩3,923 | +1.38% | 4.4만 |
|---|
| 2026.03.09 | ₩3,897 | ₩4,044 | ₩3,817 | ₩3,870 | -0.68% | 6.9만 |
|---|
| 2026.03.06 | ₩3,803 | ₩4,057 | ₩3,763 | ₩4,003 | +5.26% | 7.8만 |
|---|
| 2026.03.05 | ₩4,003 | ₩4,003 | ₩3,803 | ₩3,857 | -3.67% | 1.7만 |
|---|
| 2026.03.04 | ₩3,870 | ₩3,950 | ₩3,870 | ₩3,937 | +1.72% | 1.9만 |
|---|
| 2026.03.03 | ₩3,803 | ₩3,883 | ₩3,683 | ₩3,857 | +1.40% | 2.6만 |
|---|
| 2026.03.02 | ₩3,883 | ₩3,963 | ₩3,803 | ₩3,817 | -1.72% | 3만 |
|---|
| 2026.02.27 | ₩3,990 | ₩4,082 | ₩3,937 | ₩3,977 | -0.33% | 3.2만 |
|---|
| 2026.02.26 | ₩3,977 | ₩4,124 | ₩3,977 | ₩4,044 | +1.68% | 1.6만 |
|---|
| 2026.02.25 | ₩4,003 | ₩4,164 | ₩3,977 | ₩4,030 | +0.67% | 4.6만 |
|---|
| 2026.02.24 | ₩3,790 | ₩4,070 | ₩3,723 | ₩4,017 | +5.99% | 6.5만 |
|---|
| 2026.02.23 | ₩4,017 | ₩4,017 | ₩3,803 | ₩3,803 | -5.32% | 12.1만 |
|---|
| 2026.02.20 | ₩4,084 | ₩4,124 | ₩3,914 | ₩3,950 | -3.27% | 1.8만 |
|---|
| 2026.02.19 | ₩3,830 | ₩4,244 | ₩3,803 | ₩4,124 | +7.67% | 3.7만 |
|---|
| 2026.02.18 | ₩3,870 | ₩4,003 | ₩3,857 | ₩3,870 | 0.00% | 2.8만 |
|---|
| 2026.02.17 | ₩3,857 | ₩3,923 | ₩3,737 | ₩3,843 | -0.35% | 13.7만 |
|---|
| 2026.02.13 | ₩3,737 | ₩3,910 | ₩3,737 | ₩3,843 | +2.86% | 52.5만 |
|---|
| 2026.02.12 | ₩3,897 | ₩3,937 | ₩3,750 | ₩3,790 | -2.74% | 4.6만 |
|---|
| 2026.02.11 | ₩4,003 | ₩4,003 | ₩3,870 | ₩3,890 | -2.83% | 3.4만 |
|---|
| 2026.02.10 | ₩4,017 | ₩4,097 | ₩3,911 | ₩3,923 | -2.33% | 2.2만 |
|---|
| 2026.02.09 | ₩3,923 | ₩4,044 | ₩3,910 | ₩3,963 | +1.02% | 3.3만 |
|---|
| 2026.02.06 | ₩3,777 | ₩3,963 | ₩3,777 | ₩3,937 | +4.24% | 4.9만 |
|---|
| 2026.02.05 | ₩3,883 | ₩3,953 | ₩3,750 | ₩3,750 | -3.44% | 5만 |
|---|
| 2026.02.04 | ₩3,937 | ₩4,097 | ₩3,803 | ₩3,937 | 0.00% | 18.5만 |
|---|
| 2026.02.03 | ₩3,870 | ₩3,993 | ₩3,790 | ₩3,937 | +1.72% | 8.2만 |
|---|
| 2026.02.02 | ₩3,870 | ₩3,963 | ₩3,845 | ₩3,911 | +1.07% | 3만 |
|---|
| 2026.01.30 | ₩3,963 | ₩4,044 | ₩3,870 | ₩3,870 | -2.36% | 5.2만 |
|---|
| 2026.01.29 | ₩4,030 | ₩4,070 | ₩3,898 | ₩3,990 | -0.99% | 4.7만 |
|---|
| 2026.01.28 | ₩4,137 | ₩4,244 | ₩4,030 | ₩4,097 | -0.97% | 6.6만 |
|---|
| 2026.01.27 | ₩4,190 | ₩4,265 | ₩4,137 | ₩4,184 | -0.16% | 3.8만 |
|---|
| 2026.01.26 | ₩4,431 | ₩4,537 | ₩4,221 | ₩4,232 | -4.49% | 2.9만 |
|---|
| 2026.01.23 | ₩4,324 | ₩4,350 | ₩4,270 | ₩4,337 | +0.31% | 3.1만 |
|---|
| 2026.01.22 | ₩4,190 | ₩4,390 | ₩4,190 | ₩4,310 | +2.87% | 3.5만 |
|---|
| 2026.01.21 | ₩4,190 | ₩4,297 | ₩4,150 | ₩4,181 | -0.22% | 9.7만 |
|---|
| 2026.01.20 | ₩4,177 | ₩4,337 | ₩4,164 | ₩4,204 | +0.64% | 6.4만 |
|---|
| 2026.01.16 | ₩4,350 | ₩4,412 | ₩4,288 | ₩4,337 | -0.31% | 4.7만 |
|---|
| 2026.01.15 | ₩4,444 | ₩4,544 | ₩4,377 | ₩4,377 | -1.50% | 4.2만 |
|---|
| 2026.01.14 | ₩4,497 | ₩4,497 | ₩4,337 | ₩4,484 | -0.30% | 5.3만 |
|---|
| 2026.01.13 | ₩4,471 | ₩4,537 | ₩4,377 | ₩4,457 | -0.30% | 6.3만 |
|---|
| 2026.01.12 | ₩4,390 | ₩4,577 | ₩4,289 | ₩4,511 | +2.74% | 7.5만 |
|---|
| 2026.01.09 | ₩4,617 | ₩4,617 | ₩4,297 | ₩4,377 | -5.20% | 5.2만 |
|---|
| 2026.01.08 | ₩4,270 | ₩4,431 | ₩4,257 | ₩4,404 | +3.12% | 2.7만 |
|---|
| 2026.01.07 | ₩4,230 | ₩4,377 | ₩4,230 | ₩4,337 | +2.52% | 2.7만 |
|---|
| 2026.01.06 | ₩4,471 | ₩4,471 | ₩4,270 | ₩4,297 | -3.88% | 4.7만 |
|---|
| 2026.01.05 | ₩4,497 | ₩4,564 | ₩4,284 | ₩4,337 | -3.56% | 7.3만 |
|---|
| 2026.01.02 | ₩4,377 | ₩4,537 | ₩4,350 | ₩4,511 | +3.05% | 6.5만 |
|---|
| 2025.12.31 | ₩4,471 | ₩4,491 | ₩4,310 | ₩4,404 | -1.49% | 5.7만 |
|---|
| 2025.12.30 | ₩4,257 | ₩4,511 | ₩4,257 | ₩4,404 | +3.45% | 5.1만 |
|---|
| 2025.12.29 | ₩4,471 | ₩4,644 | ₩4,284 | ₩4,324 | -3.28% | 7.6만 |
|---|
| 2025.12.26 | ₩4,604 | ₩4,724 | ₩4,444 | ₩4,497 | -2.32% | 5.1만 |
|---|
| 2025.12.24 | ₩4,537 | ₩4,537 | ₩4,382 | ₩4,471 | -1.47% | 3.1만 |
|---|
| 2025.12.23 | ₩4,310 | ₩4,523 | ₩4,200 | ₩4,444 | +3.10% | 7.5만 |
|---|
| 2025.12.22 | ₩4,751 | ₩4,804 | ₩4,337 | ₩4,350 | -8.43% | 20.6만 |
|---|
| 2025.12.19 | ₩5,205 | ₩5,325 | ₩4,671 | ₩4,724 | -9.23% | 33.2만 |
|---|
| 2025.12.18 | ₩5,872 | ₩6,040 | ₩4,724 | ₩4,884 | -16.82% | 151.6만 |
|---|
| 2025.12.17 | ₩5,885 | ₩5,979 | ₩5,594 | ₩5,618 | -4.54% | 114.4만 |
|---|
| 2025.12.16 | ₩4,871 | ₩5,578 | ₩4,830 | ₩5,498 | +12.88% | 27.3만 |
|---|
| 2025.12.15 | ₩5,672 | ₩5,792 | ₩4,781 | ₩4,818 | -15.06% | 67.1만 |
|---|
| 2025.12.12 | ₩4,724 | ₩5,285 | ₩4,457 | ₩5,205 | +10.17% | 54.8만 |
|---|
| 2025.12.11 | ₩3,790 | ₩3,937 | ₩3,777 | ₩3,870 | +2.11% | 4.5만 |
|---|
| 2025.12.10 | ₩3,763 | ₩3,897 | ₩3,763 | ₩3,870 | +2.84% | 4.1만 |
|---|
| 2025.12.09 | ₩3,777 | ₩3,897 | ₩3,683 | ₩3,837 | +1.59% | 2.9만 |
|---|
| 2025.12.08 | ₩3,883 | ₩3,883 | ₩3,657 | ₩3,687 | -5.05% | 3.4만 |
|---|
| 2025.12.05 | ₩3,897 | ₩4,003 | ₩3,870 | ₩3,897 | 0.00% | 2.4만 |
|---|
| 2025.12.04 | ₩3,803 | ₩3,977 | ₩3,803 | ₩3,923 | +3.16% | 1.4만 |
|---|
| 2025.12.03 | ₩3,963 | ₩3,963 | ₩3,793 | ₩3,870 | -2.36% | 2.3만 |
|---|
| 2025.12.02 | ₩3,963 | ₩3,989 | ₩3,803 | ₩3,870 | -2.36% | 2.3만 |
|---|
| 2025.12.01 | ₩3,803 | ₩3,974 | ₩3,655 | ₩3,963 | +4.21% | 3.7만 |
|---|
| 2025.11.28 | ₩3,923 | ₩3,923 | ₩3,843 | ₩3,858 | -1.67% | 2.1만 |
|---|
| 2025.11.26 | ₩3,710 | ₩3,883 | ₩3,703 | ₩3,843 | +3.60% | 4.6만 |
|---|
| 2025.11.25 | ₩3,803 | ₩3,803 | ₩3,690 | ₩3,743 | -1.58% | 1.2만 |
|---|
| 2025.11.24 | ₩3,603 | ₩3,970 | ₩3,519 | ₩3,803 | +5.56% | 3.6만 |
|---|
| 2025.11.21 | ₩3,483 | ₩3,670 | ₩3,456 | ₩3,657 | +4.98% | 3.2만 |
|---|
| 2025.11.20 | ₩3,616 | ₩3,723 | ₩3,376 | ₩3,480 | -3.76% | 3.7만 |
|---|
| 2025.11.19 | ₩3,817 | ₩3,817 | ₩3,563 | ₩3,610 | -5.42% | 2.5만 |
|---|
| 2025.11.18 | ₩3,630 | ₩3,803 | ₩3,603 | ₩3,723 | +2.57% | 2.2만 |
|---|
| 2025.11.17 | ₩3,710 | ₩3,883 | ₩3,670 | ₩3,685 | -0.68% | 5.6만 |
|---|
| 2025.11.14 | ₩3,870 | ₩4,006 | ₩3,723 | ₩3,763 | -2.76% | 4만 |
|---|
| 2025.11.13 | ₩4,177 | ₩4,202 | ₩4,003 | ₩4,003 | -4.15% | 5.5만 |
|---|
| 2025.11.12 | ₩4,297 | ₩4,297 | ₩4,124 | ₩4,204 | -2.17% | 2.5만 |
|---|
| 2025.11.11 | ₩4,337 | ₩4,389 | ₩4,244 | ₩4,300 | -0.86% | 3만 |
|---|
| 2025.11.10 | ₩4,137 | ₩4,377 | ₩4,137 | ₩4,350 | +5.16% | 5.7만 |
|---|
| 2025.11.07 | ₩3,870 | ₩3,999 | ₩3,710 | ₩3,977 | +2.76% | 3.2만 |
|---|
| 2025.11.06 | ₩3,977 | ₩4,030 | ₩3,817 | ₩3,857 | -3.02% | 4.5만 |
|---|
| 2025.11.05 | ₩4,003 | ₩4,110 | ₩3,950 | ₩4,030 | +0.67% | 2.2만 |
|---|
| 2025.11.04 | ₩4,097 | ₩4,150 | ₩4,003 | ₩4,003 | -2.28% | 8.8만 |
|---|
| 2025.11.03 | ₩4,244 | ₩4,297 | ₩4,177 | ₩4,230 | -0.31% | 1.6만 |
|---|
| 2025.10.31 | ₩4,164 | ₩4,257 | ₩4,110 | ₩4,217 | +1.28% | 6.5만 |
|---|
| 2025.10.30 | ₩4,217 | ₩4,217 | ₩4,097 | ₩4,097 | -2.85% | 1.5만 |
|---|
| 2025.10.29 | ₩4,284 | ₩4,284 | ₩4,150 | ₩4,244 | -0.93% | 3.5만 |
|---|
| 2025.10.28 | ₩4,337 | ₩4,337 | ₩4,177 | ₩4,190 | -3.38% | 3.3만 |
|---|
| 2025.10.27 | ₩4,471 | ₩4,475 | ₩4,297 | ₩4,364 | -2.39% | 24만 |
|---|
| 2025.10.24 | ₩4,524 | ₩4,536 | ₩4,444 | ₩4,484 | -0.88% | 5.1만 |
|---|
| 2025.10.23 | ₩4,244 | ₩4,417 | ₩4,204 | ₩4,337 | +2.20% | 7.2만 |
|---|
| 2025.10.22 | ₩4,324 | ₩4,337 | ₩4,177 | ₩4,230 | -2.16% | 6.3만 |
|---|
| 2025.10.21 | ₩4,577 | ₩4,617 | ₩4,400 | ₩4,404 | -3.79% | 23.4만 |
|---|
| 2025.10.20 | ₩4,684 | ₩4,684 | ₩4,484 | ₩4,617 | -1.42% | 8.2만 |
|---|
| 2025.10.17 | ₩4,671 | ₩4,671 | ₩4,471 | ₩4,497 | -3.71% | 13.3만 |
|---|
| 2025.10.16 | ₩5,018 | ₩5,018 | ₩4,671 | ₩4,697 | -6.38% | 18.6만 |
|---|
| 2025.10.15 | ₩4,737 | ₩5,058 | ₩4,657 | ₩4,911 | +3.66% | 11.7만 |
|---|
| 2025.10.14 | ₩4,697 | ₩4,804 | ₩4,631 | ₩4,724 | +0.57% | 6.3만 |
|---|
| 2025.10.13 | ₩4,697 | ₩4,858 | ₩4,604 | ₩4,858 | +3.41% | 6.2만 |
|---|
| 2025.10.10 | ₩5,111 | ₩5,111 | ₩4,604 | ₩4,657 | -8.88% | 17.3만 |
|---|