시장 데이터를 불러오는 중
전체 종목
Xtrackers Harvest CSI 300 China A-Shares ETF 과거 주가
Xtrackers Harvest CSI 300 China A-Shares ETF · ASHR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers Harvest CSI 300 China A-Shares ETF · ASHR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,403 | ₩43,470 | ₩43,336 | ₩43,390 | -0.03% | 291.9만 |
| 2026.10.08 | ₩43,202 | ₩43,256 | ₩42,974 | ₩43,068 | -0.31% | 346.7만 |
| 2026.10.07 | ₩43,457 | ₩43,510 | ₩43,350 | ₩43,484 | +0.06% | 297.4만 |
| 2026.10.06 | ₩43,671 | ₩43,805 | ₩43,644 | ₩43,752 | +0.18% | 136.4만 |
| 2026.10.05 | ₩43,658 | ₩43,832 | ₩43,417 | ₩43,752 | +0.21% | 292.7만 |
| 2026.10.02 | ₩43,698 | ₩43,711 | ₩43,497 | ₩43,564 | -0.31% | 325.2만 |
| 2026.10.01 | ₩43,591 | ₩43,886 | ₩43,551 | ₩43,886 | +0.68% | 479.4만 |
| 2026.09.30 | ₩43,845 | ₩43,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,778 |
| ₩43,778 |
| -0.15% |
| 274만 |
| 2026.09.29 | ₩43,644 | ₩43,778 | ₩43,577 | ₩43,765 | +0.28% | 399.4만 |
|---|
| 2026.09.28 | ₩43,484 | ₩43,604 | ₩43,363 | ₩43,564 | +0.18% | 769.3만 |
|---|
| 2026.09.25 | ₩44,355 | ₩44,408 | ₩44,207 | ₩44,341 | -0.03% | 292만 |
|---|
| 2026.09.24 | ₩44,529 | ₩44,609 | ₩44,355 | ₩44,475 | -0.12% | 189.5만 |
|---|
| 2026.09.23 | ₩45,252 | ₩45,252 | ₩44,971 | ₩45,011 | -0.53% | 366.3만 |
|---|
| 2026.09.22 | ₩45,748 | ₩45,829 | ₩45,681 | ₩45,788 | +0.09% | 337만 |
|---|
| 2026.09.21 | ₩45,695 | ₩45,882 | ₩45,628 | ₩45,869 | +0.38% | 299.6만 |
|---|
| 2026.09.18 | ₩45,172 | ₩45,252 | ₩45,051 | ₩45,252 | +0.18% | 298.9만 |
|---|
| 2026.09.17 | ₩44,877 | ₩44,917 | ₩44,797 | ₩44,797 | -0.18% | 351.8만 |
|---|
| 2026.09.16 | ₩44,810 | ₩44,984 | ₩44,489 | ₩44,596 | -0.48% | 362.3만 |
|---|
| 2026.09.15 | ₩44,649 | ₩44,649 | ₩44,489 | ₩44,542 | -0.24% | 272.4만 |
|---|
| 2026.09.14 | ₩44,797 | ₩44,931 | ₩44,730 | ₩44,824 | +0.06% | 239.1만 |
|---|
| 2026.09.11 | ₩45,226 | ₩45,252 | ₩45,078 | ₩45,078 | -0.33% | 220.2만 |
|---|
| 2026.09.10 | ₩45,319 | ₩45,319 | ₩45,051 | ₩45,051 | -0.59% | 446.7만 |
|---|
| 2026.09.09 | ₩45,788 | ₩45,855 | ₩45,601 | ₩45,614 | -0.38% | 205.2만 |
|---|
| 2026.09.08 | ₩45,748 | ₩45,815 | ₩45,614 | ₩45,681 | -0.15% | 246.3만 |
|---|
| 2026.09.04 | ₩45,601 | ₩45,869 | ₩45,601 | ₩45,829 | +0.50% | 307만 |
|---|
| 2026.09.03 | ₩45,654 | ₩45,748 | ₩45,494 | ₩45,654 | 0.00% | 184.4만 |
|---|
| 2026.09.02 | ₩45,561 | ₩45,628 | ₩45,520 | ₩45,547 | -0.03% | 246.4만 |
|---|
| 2026.09.01 | ₩46,043 | ₩46,070 | ₩45,788 | ₩45,842 | -0.44% | 346.6만 |
|---|
| 2026.08.31 | ₩46,231 | ₩46,231 | ₩46,003 | ₩46,003 | -0.49% | 430.1만 |
|---|
| 2026.08.28 | ₩46,204 | ₩46,298 | ₩45,896 | ₩45,949 | -0.55% | 387.5만 |
|---|
| 2026.08.27 | ₩46,271 | ₩46,445 | ₩46,177 | ₩46,311 | +0.09% | 432.3만 |
|---|
| 2026.08.26 | ₩45,855 | ₩45,949 | ₩45,842 | ₩45,855 | 0.00% | 293만 |
|---|
| 2026.08.25 | ₩45,587 | ₩45,681 | ₩45,507 | ₩45,668 | +0.18% | 227.6만 |
|---|
| 2026.08.24 | ₩45,762 | ₩45,762 | ₩45,453 | ₩45,467 | -0.64% | 246.7만 |
|---|
| 2026.08.21 | ₩46,271 | ₩46,284 | ₩46,164 | ₩46,217 | -0.12% | 267.4만 |
|---|
| 2026.08.20 | ₩45,882 | ₩45,922 | ₩45,748 | ₩45,896 | +0.03% | 237.1만 |
|---|
| 2026.08.19 | ₩46,150 | ₩46,150 | ₩45,815 | ₩45,922 | -0.49% | 419.7만 |
|---|
| 2026.08.18 | ₩46,995 | ₩47,062 | ₩46,767 | ₩46,780 | -0.46% | 340.1만 |
|---|
| 2026.08.17 | ₩47,102 | ₩47,276 | ₩47,102 | ₩47,169 | +0.14% | 251.3만 |
|---|
| 2026.08.14 | ₩46,633 | ₩46,646 | ₩46,499 | ₩46,539 | -0.20% | 194.6만 |
|---|
| 2026.08.13 | ₩46,619 | ₩46,740 | ₩46,579 | ₩46,606 | -0.03% | 331.6만 |
|---|
| 2026.08.12 | ₩47,008 | ₩47,021 | ₩46,874 | ₩46,941 | -0.14% | 383.5만 |
|---|
| 2026.08.11 | ₩46,619 | ₩46,619 | ₩46,432 | ₩46,472 | -0.32% | 280.8만 |
|---|
| 2026.08.10 | ₩46,834 | ₩46,928 | ₩46,807 | ₩46,847 | +0.03% | 199.2만 |
|---|
| 2026.08.07 | ₩47,088 | ₩47,155 | ₩46,941 | ₩47,062 | -0.06% | 336.5만 |
|---|
| 2026.08.06 | ₩46,472 | ₩46,592 | ₩46,432 | ₩46,512 | +0.09% | 215.8만 |
|---|
| 2026.08.05 | ₩46,458 | ₩46,499 | ₩46,231 | ₩46,257 | -0.43% | 778만 |
|---|
| 2026.08.04 | ₩45,721 | ₩46,056 | ₩45,641 | ₩46,030 | +0.67% | 494.3만 |
|---|
| 2026.08.03 | ₩45,279 | ₩45,467 | ₩45,199 | ₩45,453 | +0.38% | 404.5만 |
|---|
| 2026.07.31 | ₩45,735 | ₩45,922 | ₩45,614 | ₩45,829 | +0.21% | 464.9만 |
|---|
| 2026.07.30 | ₩45,453 | ₩45,963 | ₩45,427 | ₩45,922 | +1.03% | 477.2만 |
|---|
| 2026.07.29 | ₩45,534 | ₩45,909 | ₩45,373 | ₩45,400 | -0.29% | 447.7만 |
|---|
| 2026.07.28 | ₩45,346 | ₩45,547 | ₩45,306 | ₩45,480 | +0.30% | 357.9만 |
|---|
| 2026.07.27 | ₩46,633 | ₩46,700 | ₩46,432 | ₩46,592 | -0.09% | 220만 |
|---|
| 2026.07.24 | ₩46,083 | ₩46,284 | ₩46,003 | ₩46,043 | -0.09% | 258.8만 |
|---|
| 2026.07.23 | ₩46,659 | ₩46,861 | ₩46,566 | ₩46,606 | -0.11% | 193.6만 |
|---|
| 2026.07.22 | ₩46,700 | ₩46,914 | ₩46,686 | ₩46,861 | +0.34% | 271.2만 |
|---|
| 2026.07.21 | ₩46,820 | ₩46,981 | ₩46,713 | ₩46,941 | +0.26% | 374.8만 |
|---|
| 2026.07.20 | ₩45,628 | ₩45,815 | ₩45,494 | ₩45,534 | -0.21% | 524.7만 |
|---|
| 2026.07.17 | ₩44,904 | ₩45,145 | ₩44,757 | ₩45,065 | +0.36% | 683.7만 |
|---|
| 2026.07.16 | ₩46,432 | ₩46,525 | ₩46,257 | ₩46,298 | -0.29% | 455.8만 |
|---|
| 2026.07.15 | ₩47,477 | ₩47,598 | ₩47,316 | ₩47,450 | -0.06% | 384.2만 |
|---|
| 2026.07.14 | ₩47,490 | ₩47,611 | ₩47,397 | ₩47,544 | +0.11% | 694.8만 |
|---|
| 2026.07.13 | ₩46,351 | ₩46,418 | ₩46,217 | ₩46,231 | -0.26% | 464.9만 |
|---|
| 2026.07.10 | ₩47,276 | ₩47,464 | ₩47,263 | ₩47,410 | +0.28% | 419.8만 |
|---|
| 2026.07.09 | ₩48,000 | ₩48,147 | ₩47,946 | ₩48,080 | +0.17% | 613.8만 |
|---|
| 2026.07.08 | ₩46,552 | ₩46,740 | ₩46,432 | ₩46,686 | +0.29% | 415.3만 |
|---|
| 2026.07.07 | ₩47,155 | ₩47,276 | ₩46,954 | ₩47,062 | -0.20% | 294.2만 |
|---|
| 2026.07.06 | ₩47,423 | ₩47,665 | ₩47,423 | ₩47,665 | +0.51% | 374.4만 |
|---|
| 2026.07.02 | ₩47,464 | ₩47,624 | ₩46,887 | ₩47,115 | -0.73% | 1010.4만 |
|---|
| 2026.07.01 | ₩48,589 | ₩48,871 | ₩48,522 | ₩48,696 | +0.22% | 585.8만 |
|---|
| 2026.06.30 | ₩49,072 | ₩49,179 | ₩48,911 | ₩49,125 | +0.11% | 288.2만 |
|---|
| 2026.06.29 | ₩48,308 | ₩48,616 | ₩48,160 | ₩48,576 | +0.55% | 296.9만 |
|---|
| 2026.06.26 | ₩47,946 | ₩48,241 | ₩47,812 | ₩48,067 | +0.25% | 506만 |
|---|
| 2026.06.25 | ₩49,380 | ₩49,487 | ₩49,005 | ₩49,165 | -0.43% | 420.4만 |
|---|
| 2026.06.24 | ₩48,120 | ₩48,187 | ₩47,933 | ₩48,053 | -0.14% | 569만 |
|---|
| 2026.06.23 | ₩48,375 | ₩48,629 | ₩48,308 | ₩48,321 | -0.11% | 572.5만 |
|---|
| 2026.06.22 | ₩49,755 | ₩50,023 | ₩49,742 | ₩49,983 | +0.46% | 698.6만 |
|---|
| 2026.06.18 | ₩48,804 | ₩48,857 | ₩48,603 | ₩48,696 | -0.22% | 436.7만 |
|---|
| 2026.06.17 | ₩48,509 | ₩48,656 | ₩48,080 | ₩48,134 | -0.77% | 409.2만 |
|---|
| 2026.06.16 | ₩48,308 | ₩48,388 | ₩48,160 | ₩48,174 | -0.28% | 236.5만 |
|---|
| 2026.06.15 | ₩48,388 | ₩48,536 | ₩48,308 | ₩48,415 | +0.06% | 385.4만 |
|---|
| 2026.06.12 | ₩47,222 | ₩47,450 | ₩47,222 | ₩47,316 | +0.20% | 352.9만 |
|---|
| 2026.06.11 | ₩46,351 | ₩46,954 | ₩46,284 | ₩46,928 | +1.24% | 357.9만 |
|---|
| 2026.06.10 | ₩46,713 | ₩46,807 | ₩46,391 | ₩46,445 | -0.57% | 444만 |
|---|
| 2026.06.09 | ₩47,169 | ₩47,330 | ₩46,378 | ₩46,834 | -0.71% | 762만 |
|---|
| 2026.06.08 | ₩46,458 | ₩46,458 | ₩46,097 | ₩46,244 | -0.46% | 503.2만 |
|---|
| 2026.06.05 | ₩47,276 | ₩47,316 | ₩46,566 | ₩46,740 | -1.13% | 474만 |
|---|
| 2026.06.04 | ₩48,241 | ₩48,294 | ₩48,107 | ₩48,214 | -0.06% | 233.9만 |
|---|
| 2026.06.03 | ₩48,643 | ₩48,643 | ₩48,402 | ₩48,469 | -0.36% | 252.3만 |
|---|
| 2026.06.02 | ₩48,402 | ₩48,589 | ₩48,402 | ₩48,536 | +0.28% | 434.5만 |
|---|
| 2026.06.01 | ₩47,450 | ₩47,678 | ₩47,397 | ₩47,544 | +0.20% | 333.4만 |
|---|
| 2026.05.29 | ₩48,187 | ₩48,348 | ₩48,093 | ₩48,201 | +0.03% | 525.3만 |
|---|
| 2026.05.28 | ₩48,000 | ₩48,321 | ₩48,000 | ₩48,187 | +0.39% | 464.1만 |
|---|
| 2026.05.27 | ₩48,026 | ₩48,227 | ₩48,026 | ₩48,134 | +0.22% | 617.7만 |
|---|
| 2026.05.26 | ₩48,428 | ₩48,482 | ₩48,294 | ₩48,375 | -0.11% | 407.5만 |
|---|
| 2026.05.22 | ₩47,249 | ₩47,423 | ₩47,209 | ₩47,370 | +0.26% | 276.5만 |
|---|
| 2026.05.21 | ₩46,901 | ₩47,303 | ₩46,834 | ₩47,236 | +0.71% | 464.6만 |
|---|
| 2026.05.20 | ₩47,423 | ₩47,665 | ₩47,303 | ₩47,584 | +0.34% | 401.8만 |
|---|
| 2026.05.19 | ₩47,102 | ₩47,236 | ₩46,914 | ₩47,115 | +0.03% | 386.8만 |
|---|
| 2026.05.18 | ₩47,517 | ₩47,557 | ₩47,182 | ₩47,316 | -0.42% | 351.9만 |
|---|
| 2026.05.15 | ₩47,745 | ₩47,745 | ₩47,437 | ₩47,531 | -0.45% | 685.2만 |
|---|
| 2026.05.14 | ₩48,281 | ₩48,495 | ₩48,174 | ₩48,428 | +0.31% | 684.5만 |
|---|
| 2026.05.13 | ₩49,058 | ₩49,567 | ₩49,018 | ₩49,433 | +0.76% | 554.1만 |
|---|
| 2026.05.12 | ₩48,763 | ₩48,790 | ₩48,469 | ₩48,710 | -0.11% | 364만 |
|---|
| 2026.05.11 | ₩48,696 | ₩49,045 | ₩48,670 | ₩48,924 | +0.47% | 767.5만 |
|---|
| 2026.05.08 | ₩47,866 | ₩47,986 | ₩47,812 | ₩47,879 | +0.03% | 376.7만 |
|---|
| 2026.05.07 | ₩48,053 | ₩48,120 | ₩47,638 | ₩47,638 | -0.86% | 495.1만 |
|---|
| 2026.05.06 | ₩47,812 | ₩48,281 | ₩47,745 | ₩48,241 | +0.90% | 816.1만 |
|---|
| 2026.05.05 | ₩47,343 | ₩47,410 | ₩47,236 | ₩47,370 | +0.06% | 195.6만 |
|---|
| 2026.05.04 | ₩47,423 | ₩47,464 | ₩46,981 | ₩47,048 | -0.79% | 402만 |
|---|
| 2026.05.01 | ₩47,410 | ₩47,718 | ₩47,330 | ₩47,437 | +0.06% | 296.1만 |
|---|
| 2026.04.30 | ₩46,968 | ₩47,397 | ₩46,941 | ₩47,330 | +0.77% | 383.1만 |
|---|
| 2026.04.29 | ₩46,753 | ₩46,861 | ₩46,552 | ₩46,592 | -0.34% | 379만 |
|---|
| 2026.04.28 | ₩46,271 | ₩46,432 | ₩46,244 | ₩46,405 | +0.29% | 285.2만 |
|---|
| 2026.04.27 | ₩46,659 | ₩46,673 | ₩46,512 | ₩46,525 | -0.29% | 288.3만 |
|---|
| 2026.04.24 | ₩46,633 | ₩46,780 | ₩46,566 | ₩46,753 | +0.26% | 342.9만 |
|---|
| 2026.04.23 | ₩46,834 | ₩47,021 | ₩46,619 | ₩46,780 | -0.11% | 428만 |
|---|
| 2026.04.22 | ₩46,753 | ₩46,968 | ₩46,753 | ₩46,968 | +0.46% | 424만 |
|---|
| 2026.04.21 | ₩46,619 | ₩46,646 | ₩46,177 | ₩46,177 | -0.95% | 338.4만 |
|---|
| 2026.04.20 | ₩46,673 | ₩46,807 | ₩46,525 | ₩46,686 | +0.03% | 413만 |
|---|
| 2026.04.17 | ₩46,499 | ₩46,847 | ₩46,458 | ₩46,606 | +0.23% | 585.5만 |
|---|
| 2026.04.16 | ₩46,324 | ₩46,432 | ₩46,190 | ₩46,231 | -0.20% | 365.7만 |
|---|
| 2026.04.15 | ₩45,909 | ₩46,137 | ₩45,909 | ₩46,030 | +0.26% | 571.2만 |
|---|
| 2026.04.14 | ₩46,110 | ₩46,485 | ₩46,110 | ₩46,418 | +0.67% | 664.2만 |
|---|
| 2026.04.13 | ₩45,360 | ₩45,762 | ₩45,333 | ₩45,762 | +0.89% | 352.2만 |
|---|
| 2026.04.10 | ₩45,373 | ₩45,440 | ₩45,212 | ₩45,306 | -0.15% | 377만 |
|---|
| 2026.04.09 | ₩44,475 | ₩44,797 | ₩44,422 | ₩44,770 | +0.66% | 515.8만 |
|---|
| 2026.04.08 | ₩44,931 | ₩45,252 | ₩44,743 | ₩44,931 | 0.00% | 654.9만 |
|---|
| 2026.04.07 | ₩43,082 | ₩43,256 | ₩42,934 | ₩43,175 | +0.22% | 485.2만 |
|---|
| 2026.04.06 | ₩43,417 | ₩43,457 | ₩43,202 | ₩43,309 | -0.25% | 334.5만 |
|---|
| 2026.04.02 | ₩43,323 | ₩43,752 | ₩43,216 | ₩43,658 | +0.77% | 429.1만 |
|---|
| 2026.04.01 | ₩43,658 | ₩44,060 | ₩43,658 | ₩43,899 | +0.55% | 540.2만 |
|---|
| 2026.03.31 | ₩42,974 | ₩43,805 | ₩42,974 | ₩43,738 | +1.78% | 452.1만 |
|---|
| 2026.03.30 | ₩43,135 | ₩43,269 | ₩42,974 | ₩43,162 | +0.06% | 600.1만 |
|---|
| 2026.03.27 | ₩43,216 | ₩43,216 | ₩42,827 | ₩42,881 | -0.78% | 433.9만 |
|---|
| 2026.03.26 | ₩43,001 | ₩43,216 | ₩42,760 | ₩42,760 | -0.56% | 462.4만 |
|---|
| 2026.03.25 | ₩43,765 | ₩43,859 | ₩43,631 | ₩43,819 | +0.12% | 489.2만 |
|---|
| 2026.03.24 | ₩42,867 | ₩43,108 | ₩42,747 | ₩42,921 | +0.13% | 645.8만 |
|---|
| 2026.03.23 | ₩43,283 | ₩43,524 | ₩42,921 | ₩43,095 | -0.43% | 891.1만 |
|---|
| 2026.03.20 | ₩43,845 | ₩43,886 | ₩43,309 | ₩43,376 | -1.07% | 705.9만 |
|---|
| 2026.03.19 | ₩43,939 | ₩44,462 | ₩43,912 | ₩44,314 | +0.85% | 488.6만 |
|---|
| 2026.03.18 | ₩44,649 | ₩44,824 | ₩44,381 | ₩44,408 | -0.54% | 770만 |
|---|
| 2026.03.17 | ₩44,958 | ₩45,132 | ₩44,917 | ₩44,944 | -0.03% | 335.6만 |
|---|
| 2026.03.16 | ₩44,984 | ₩45,185 | ₩44,958 | ₩45,078 | +0.21% | 348.2만 |
|---|
| 2026.03.13 | ₩45,252 | ₩45,440 | ₩44,850 | ₩44,931 | -0.71% | 576.9만 |
|---|
| 2026.03.12 | ₩45,293 | ₩45,319 | ₩44,917 | ₩45,025 | -0.59% | 476.8만 |
|---|
| 2026.03.11 | ₩45,507 | ₩45,574 | ₩45,279 | ₩45,467 | -0.09% | 640.1만 |
|---|
| 2026.03.10 | ₩45,185 | ₩45,561 | ₩45,025 | ₩45,092 | -0.21% | 1163.3만 |
|---|
| 2026.03.09 | ₩44,194 | ₩44,877 | ₩44,073 | ₩44,864 | +1.52% | 1228.8만 |
|---|
| 2026.03.06 | ₩44,355 | ₩44,582 | ₩44,221 | ₩44,395 | +0.09% | 673.2만 |
|---|
| 2026.03.05 | ₩44,676 | ₩44,837 | ₩44,167 | ₩44,462 | -0.48% | 1075.3만 |
|---|
| 2026.03.04 | ₩44,649 | ₩44,730 | ₩44,448 | ₩44,690 | +0.09% | 802.7만 |
|---|
| 2026.03.03 | ₩44,408 | ₩44,435 | ₩43,644 | ₩44,301 | -0.24% | 1756.3만 |
|---|
| 2026.03.02 | ₩45,467 | ₩45,802 | ₩45,427 | ₩45,695 | +0.50% | 698만 |
|---|
| 2026.02.27 | ₩45,668 | ₩45,869 | ₩45,614 | ₩45,681 | +0.03% | 782.1만 |
|---|
| 2026.02.26 | ₩46,123 | ₩46,137 | ₩45,614 | ₩45,788 | -0.73% | 1112.1만 |
|---|
| 2026.02.25 | ₩46,030 | ₩46,351 | ₩46,030 | ₩46,324 | +0.64% | 1001.9만 |
|---|
| 2026.02.24 | ₩45,494 | ₩45,802 | ₩45,494 | ₩45,748 | +0.56% | 594.9만 |
|---|
| 2026.02.23 | ₩45,708 | ₩45,896 | ₩45,561 | ₩45,574 | -0.29% | 631.4만 |
|---|
| 2026.02.20 | ₩44,958 | ₩45,721 | ₩44,891 | ₩45,695 | +1.64% | 1620.2만 |
|---|
| 2026.02.19 | ₩45,226 | ₩45,427 | ₩45,145 | ₩45,400 | +0.39% | 769.7만 |
|---|
| 2026.02.18 | ₩45,547 | ₩45,695 | ₩45,480 | ₩45,574 | +0.06% | 795.6만 |
|---|
| 2026.02.17 | ₩45,293 | ₩45,440 | ₩45,092 | ₩45,373 | +0.18% | 500만 |
|---|
| 2026.02.13 | ₩44,998 | ₩45,159 | ₩44,891 | ₩45,132 | +0.30% | 542.8만 |
|---|
| 2026.02.12 | ₩45,681 | ₩45,681 | ₩45,226 | ₩45,319 | -0.79% | 818.8만 |
|---|
| 2026.02.11 | ₩45,386 | ₩45,614 | ₩45,306 | ₩45,574 | +0.41% | 449.4만 |
|---|
| 2026.02.10 | ₩45,534 | ₩45,668 | ₩45,520 | ₩45,601 | +0.15% | 689.2만 |
|---|
| 2026.02.09 | ₩45,306 | ₩45,735 | ₩45,306 | ₩45,695 | +0.86% | 847.1만 |
|---|
| 2026.02.06 | ₩44,783 | ₩45,159 | ₩44,783 | ₩45,132 | +0.78% | 680.3만 |
|---|
| 2026.02.05 | ₩44,730 | ₩44,837 | ₩44,475 | ₩44,489 | -0.54% | 730.3만 |
|---|
| 2026.02.04 | ₩45,065 | ₩45,145 | ₩44,757 | ₩44,864 | -0.45% | 873.3만 |
|---|
| 2026.02.03 | ₩44,636 | ₩44,730 | ₩44,395 | ₩44,542 | -0.21% | 908.7만 |
|---|
| 2026.02.02 | ₩44,288 | ₩44,448 | ₩44,261 | ₩44,328 | +0.09% | 913.2만 |
|---|
| 2026.01.30 | ₩45,065 | ₩45,159 | ₩44,676 | ₩44,810 | -0.56% | 1083.8만 |
|---|
| 2026.01.29 | ₩45,681 | ₩45,735 | ₩45,172 | ₩45,507 | -0.38% | 1014.7만 |
|---|
| 2026.01.28 | ₩45,092 | ₩45,145 | ₩44,944 | ₩45,105 | +0.03% | 536.1만 |
|---|
| 2026.01.27 | ₩45,065 | ₩45,266 | ₩44,971 | ₩45,252 | +0.42% | 419만 |
|---|
| 2026.01.26 | ₩45,065 | ₩45,199 | ₩45,038 | ₩45,159 | +0.21% | 346만 |
|---|
| 2026.01.23 | ₩44,757 | ₩45,078 | ₩44,743 | ₩45,038 | +0.63% | 858.9만 |
|---|
| 2026.01.22 | ₩45,051 | ₩45,279 | ₩45,051 | ₩45,145 | +0.21% | 439만 |
|---|
| 2026.01.21 | ₩45,185 | ₩45,266 | ₩45,025 | ₩45,199 | +0.03% | 606.7만 |
|---|
| 2026.01.20 | ₩45,011 | ₩45,078 | ₩44,850 | ₩44,864 | -0.33% | 568.2만 |
|---|
| 2026.01.16 | ₩45,212 | ₩45,212 | ₩44,931 | ₩44,971 | -0.53% | 681.4만 |
|---|
| 2026.01.15 | ₩45,480 | ₩45,574 | ₩45,360 | ₩45,507 | +0.06% | 816.9만 |
|---|
| 2026.01.14 | ₩45,132 | ₩45,172 | ₩45,011 | ₩45,132 | 0.00% | 815.9만 |
|---|
| 2026.01.13 | ₩45,547 | ₩45,561 | ₩45,333 | ₩45,373 | -0.38% | 726.4만 |
|---|
| 2026.01.12 | ₩45,775 | ₩46,030 | ₩45,695 | ₩46,016 | +0.53% | 680.2만 |
|---|
| 2026.01.09 | ₩45,346 | ₩45,494 | ₩45,279 | ₩45,440 | +0.21% | 404.7만 |
|---|
| 2026.01.08 | ₩45,025 | ₩45,199 | ₩44,984 | ₩45,185 | +0.36% | 325.3만 |
|---|
| 2026.01.07 | ₩45,333 | ₩45,386 | ₩45,172 | ₩45,199 | -0.30% | 522만 |
|---|
| 2026.01.06 | ₩45,561 | ₩45,735 | ₩45,534 | ₩45,614 | +0.12% | 739.8만 |
|---|
| 2026.01.05 | ₩44,757 | ₩45,105 | ₩44,716 | ₩45,105 | +0.78% | 649.6만 |
|---|
| 2026.01.02 | ₩44,569 | ₩44,676 | ₩44,475 | ₩44,649 | +0.18% | 574.9만 |
|---|
| 2025.12.31 | ₩44,087 | ₩44,113 | ₩43,979 | ₩44,020 | -0.15% | 266.5만 |
|---|
| 2025.12.30 | ₩44,274 | ₩44,274 | ₩44,073 | ₩44,167 | -0.24% | 243.4만 |
|---|
| 2025.12.29 | ₩44,033 | ₩44,033 | ₩43,859 | ₩43,912 | -0.27% | 410.8만 |
|---|
| 2025.12.26 | ₩44,221 | ₩44,381 | ₩44,154 | ₩44,368 | +0.33% | 277.6만 |
|---|
| 2025.12.24 | ₩43,912 | ₩43,993 | ₩43,845 | ₩43,979 | +0.15% | 258.7만 |
|---|
| 2025.12.23 | ₩43,819 | ₩43,859 | ₩43,698 | ₩43,845 | +0.06% | 502.3만 |
|---|
| 2025.12.22 | ₩43,618 | ₩43,752 | ₩43,564 | ₩43,698 | +0.18% | 535.7만 |
|---|
| 2025.12.19 | ₩43,269 | ₩43,376 | ₩43,175 | ₩43,336 | +0.15% | 998.7만 |
|---|
| 2025.12.18 | ₩44,127 | ₩44,274 | ₩44,113 | ₩44,180 | +0.12% | 472.7만 |
|---|
| 2025.12.17 | ₩44,448 | ₩44,448 | ₩44,073 | ₩44,100 | -0.78% | 736.1만 |
|---|
| 2025.12.16 | ₩43,725 | ₩43,872 | ₩43,497 | ₩43,591 | -0.31% | 821.8만 |
|---|
| 2025.12.15 | ₩44,194 | ₩44,207 | ₩43,993 | ₩44,020 | -0.39% | 356.1만 |
|---|
| 2025.12.12 | ₩44,221 | ₩44,422 | ₩44,140 | ₩44,180 | -0.09% | 748만 |
|---|
| 2025.12.11 | ₩44,194 | ₩44,247 | ₩44,006 | ₩44,140 | -0.12% | 510.2만 |
|---|
| 2025.12.10 | ₩44,314 | ₩44,529 | ₩44,194 | ₩44,475 | +0.36% | 384만 |
|---|
| 2025.12.09 | ₩44,207 | ₩44,381 | ₩44,140 | ₩44,288 | +0.18% | 678.6만 |
|---|
| 2025.12.08 | ₩44,542 | ₩44,582 | ₩44,448 | ₩44,515 | -0.06% | 629.2만 |
|---|
| 2025.12.05 | ₩44,154 | ₩44,314 | ₩44,113 | ₩44,301 | +0.33% | 734.6만 |
|---|
| 2025.12.04 | ₩43,564 | ₩43,765 | ₩43,564 | ₩43,765 | +0.46% | 367.3만 |
|---|
| 2025.12.03 | ₩43,470 | ₩43,658 | ₩43,470 | ₩43,644 | +0.40% | 292.8만 |
|---|
| 2025.12.02 | ₩43,725 | ₩43,725 | ₩43,577 | ₩43,671 | -0.12% | 1058.2만 |
|---|
| 2025.12.01 | ₩43,953 | ₩44,033 | ₩43,926 | ₩43,993 | +0.09% | 623.2만 |
|---|
| 2025.11.28 | ₩43,497 | ₩43,725 | ₩43,484 | ₩43,658 | +0.37% | 352.7만 |
|---|
| 2025.11.26 | ₩43,229 | ₩43,363 | ₩43,135 | ₩43,283 | +0.12% | 465.1만 |
|---|
| 2025.11.25 | ₩43,108 | ₩43,256 | ₩43,055 | ₩43,216 | +0.25% | 663.2만 |
|---|
| 2025.11.24 | ₩42,505 | ₩42,693 | ₩42,371 | ₩42,680 | +0.41% | 746.8만 |
|---|
| 2025.11.21 | ₩42,358 | ₩42,733 | ₩42,237 | ₩42,599 | +0.57% | 1358.8만 |
|---|
| 2025.11.20 | ₩43,564 | ₩43,658 | ₩43,041 | ₩43,108 | -1.05% | 708.3만 |
|---|
| 2025.11.19 | ₩43,604 | ₩43,765 | ₩43,524 | ₩43,591 | -0.03% | 388.8만 |
|---|
| 2025.11.18 | ₩43,577 | ₩43,671 | ₩43,470 | ₩43,577 | 0.00% | 351.6만 |
|---|
| 2025.11.17 | ₩43,778 | ₩43,845 | ₩43,497 | ₩43,604 | -0.40% | 518만 |
|---|
| 2025.11.14 | ₩44,006 | ₩44,288 | ₩43,953 | ₩44,087 | +0.18% | 814.6만 |
|---|
| 2025.11.13 | ₩44,877 | ₩44,877 | ₩44,569 | ₩44,649 | -0.51% | 512.8만 |
|---|
| 2025.11.12 | ₩44,341 | ₩44,395 | ₩44,234 | ₩44,355 | +0.03% | 351.6만 |
|---|
| 2025.11.11 | ₩44,462 | ₩44,542 | ₩44,408 | ₩44,408 | -0.12% | 384.8만 |
|---|
| 2025.11.10 | ₩44,797 | ₩44,837 | ₩44,649 | ₩44,837 | +0.09% | 328.3만 |
|---|
| 2025.11.07 | ₩44,448 | ₩44,582 | ₩44,301 | ₩44,569 | +0.27% | 425.4만 |
|---|
| 2025.11.06 | ₩44,676 | ₩44,757 | ₩44,475 | ₩44,569 | -0.24% | 387.9만 |
|---|
| 2025.11.05 | ₩43,979 | ₩44,194 | ₩43,926 | ₩44,180 | +0.46% | 386.4만 |
|---|
| 2025.11.04 | ₩43,792 | ₩43,872 | ₩43,671 | ₩43,671 | -0.28% | 519.9만 |
|---|
| 2025.11.03 | ₩44,341 | ₩44,341 | ₩44,140 | ₩44,221 | -0.27% | 376.8만 |
|---|
| 2025.10.31 | ₩44,261 | ₩44,395 | ₩44,127 | ₩44,261 | 0.00% | 759.7만 |
|---|
| 2025.10.30 | ₩44,944 | ₩45,051 | ₩44,850 | ₩44,931 | -0.03% | 681.2만 |
|---|
| 2025.10.29 | ₩45,400 | ₩45,547 | ₩45,266 | ₩45,453 | +0.12% | 658.7만 |
|---|
| 2025.10.28 | ₩44,891 | ₩45,038 | ₩44,797 | ₩45,011 | +0.27% | 687.8만 |
|---|
| 2025.10.27 | ₩44,998 | ₩45,051 | ₩44,944 | ₩44,998 | 0.00% | 544.3만 |
|---|
| 2025.10.24 | ₩44,435 | ₩44,475 | ₩44,368 | ₩44,435 | 0.00% | 652.2만 |
|---|
| 2025.10.23 | ₩43,698 | ₩43,953 | ₩43,698 | ₩43,912 | +0.49% | 647.2만 |
|---|
| 2025.10.22 | ₩43,510 | ₩43,631 | ₩43,296 | ₩43,524 | +0.03% | 609.9만 |
|---|
| 2025.10.21 | ₩43,631 | ₩43,658 | ₩43,537 | ₩43,564 | -0.15% | 418.4만 |
|---|
| 2025.10.20 | ₩43,108 | ₩43,363 | ₩43,068 | ₩43,323 | +0.50% | 681만 |
|---|
| 2025.10.17 | ₩43,015 | ₩43,256 | ₩42,934 | ₩43,242 | +0.53% | 929.5만 |
|---|
| 2025.10.16 | ₩43,765 | ₩43,912 | ₩43,725 | ₩43,778 | +0.03% | 546.1만 |
|---|
| 2025.10.15 | ₩43,577 | ₩43,671 | ₩43,417 | ₩43,591 | +0.03% | 717.7만 |
|---|
| 2025.10.14 | ₩42,814 | ₩43,216 | ₩42,773 | ₩43,082 | +0.63% | 1062.7만 |
|---|
| 2025.10.13 | ₩43,551 | ₩43,591 | ₩43,350 | ₩43,484 | -0.15% | 1570.3만 |
|---|
| 2025.10.10 | ₩43,805 | ₩43,819 | ₩41,956 | ₩42,184 | -3.70% | 3009.7만 |
|---|