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 | ₩43,214 | ₩43,281 | ₩43,147 | ₩43,201 | -0.03% | 291.9만 |
| 2026.10.08 | ₩43,014 | ₩43,067 | ₩42,787 | ₩42,881 | -0.31% | 346.7만 |
| 2026.10.07 | ₩43,267 | ₩43,321 | ₩43,161 | ₩43,294 | +0.06% | 297.4만 |
| 2026.10.06 | ₩43,481 | ₩43,614 | ₩43,454 | ₩43,561 | +0.18% | 136.4만 |
| 2026.10.05 | ₩43,468 | ₩43,641 | ₩43,227 | ₩43,561 | +0.21% | 292.7만 |
| 2026.10.02 | ₩43,508 | ₩43,521 | ₩43,307 | ₩43,374 | -0.31% | 325.2만 |
| 2026.10.01 | ₩43,401 | ₩43,694 | ₩43,361 | ₩43,694 | +0.68% | 479.4만 |
| 2026.09.30 | ₩43,654 | ₩43,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,588 |
| -0.15% |
| 274만 |
| 2026.09.29 | ₩43,454 | ₩43,588 | ₩43,388 | ₩43,574 | +0.28% | 399.4만 |
|---|
| 2026.09.28 | ₩43,294 | ₩43,414 | ₩43,174 | ₩43,374 | +0.18% | 769.3만 |
|---|
| 2026.09.25 | ₩44,161 | ₩44,215 | ₩44,015 | ₩44,148 | -0.03% | 292만 |
|---|
| 2026.09.24 | ₩44,335 | ₩44,415 | ₩44,161 | ₩44,281 | -0.12% | 189.5만 |
|---|
| 2026.09.23 | ₩45,055 | ₩45,055 | ₩44,775 | ₩44,815 | -0.53% | 366.3만 |
|---|
| 2026.09.22 | ₩45,549 | ₩45,629 | ₩45,482 | ₩45,589 | +0.09% | 337만 |
|---|
| 2026.09.21 | ₩45,496 | ₩45,682 | ₩45,429 | ₩45,669 | +0.38% | 299.6만 |
|---|
| 2026.09.18 | ₩44,975 | ₩45,055 | ₩44,855 | ₩45,055 | +0.18% | 298.9만 |
|---|
| 2026.09.17 | ₩44,682 | ₩44,722 | ₩44,602 | ₩44,602 | -0.18% | 351.8만 |
|---|
| 2026.09.16 | ₩44,615 | ₩44,788 | ₩44,295 | ₩44,402 | -0.48% | 362.3만 |
|---|
| 2026.09.15 | ₩44,455 | ₩44,455 | ₩44,295 | ₩44,348 | -0.24% | 272.4만 |
|---|
| 2026.09.14 | ₩44,602 | ₩44,735 | ₩44,535 | ₩44,628 | +0.06% | 239.1만 |
|---|
| 2026.09.11 | ₩45,029 | ₩45,055 | ₩44,882 | ₩44,882 | -0.33% | 220.2만 |
|---|
| 2026.09.10 | ₩45,122 | ₩45,122 | ₩44,855 | ₩44,855 | -0.59% | 446.7만 |
|---|
| 2026.09.09 | ₩45,589 | ₩45,656 | ₩45,402 | ₩45,415 | -0.38% | 205.2만 |
|---|
| 2026.09.08 | ₩45,549 | ₩45,616 | ₩45,415 | ₩45,482 | -0.15% | 246.3만 |
|---|
| 2026.09.04 | ₩45,402 | ₩45,669 | ₩45,402 | ₩45,629 | +0.50% | 307만 |
|---|
| 2026.09.03 | ₩45,456 | ₩45,549 | ₩45,295 | ₩45,456 | 0.00% | 184.4만 |
|---|
| 2026.09.02 | ₩45,362 | ₩45,429 | ₩45,322 | ₩45,349 | -0.03% | 246.4만 |
|---|
| 2026.09.01 | ₩45,842 | ₩45,869 | ₩45,589 | ₩45,642 | -0.44% | 346.6만 |
|---|
| 2026.08.31 | ₩46,029 | ₩46,029 | ₩45,802 | ₩45,802 | -0.49% | 430.1만 |
|---|
| 2026.08.28 | ₩46,003 | ₩46,096 | ₩45,696 | ₩45,749 | -0.55% | 387.5만 |
|---|
| 2026.08.27 | ₩46,069 | ₩46,243 | ₩45,976 | ₩46,109 | +0.09% | 432.3만 |
|---|
| 2026.08.26 | ₩45,656 | ₩45,749 | ₩45,642 | ₩45,656 | 0.00% | 293만 |
|---|
| 2026.08.25 | ₩45,389 | ₩45,482 | ₩45,309 | ₩45,469 | +0.18% | 227.6만 |
|---|
| 2026.08.24 | ₩45,562 | ₩45,562 | ₩45,255 | ₩45,269 | -0.64% | 246.7만 |
|---|
| 2026.08.21 | ₩46,069 | ₩46,083 | ₩45,963 | ₩46,016 | -0.12% | 267.4만 |
|---|
| 2026.08.20 | ₩45,682 | ₩45,722 | ₩45,549 | ₩45,696 | +0.03% | 237.1만 |
|---|
| 2026.08.19 | ₩45,949 | ₩45,949 | ₩45,616 | ₩45,722 | -0.49% | 419.7만 |
|---|
| 2026.08.18 | ₩46,790 | ₩46,856 | ₩46,563 | ₩46,576 | -0.46% | 340.1만 |
|---|
| 2026.08.17 | ₩46,896 | ₩47,070 | ₩46,896 | ₩46,963 | +0.14% | 251.3만 |
|---|
| 2026.08.14 | ₩46,429 | ₩46,443 | ₩46,296 | ₩46,336 | -0.20% | 194.6만 |
|---|
| 2026.08.13 | ₩46,416 | ₩46,536 | ₩46,376 | ₩46,403 | -0.03% | 331.6만 |
|---|
| 2026.08.12 | ₩46,803 | ₩46,816 | ₩46,670 | ₩46,736 | -0.14% | 383.5만 |
|---|
| 2026.08.11 | ₩46,416 | ₩46,416 | ₩46,229 | ₩46,269 | -0.32% | 280.8만 |
|---|
| 2026.08.10 | ₩46,630 | ₩46,723 | ₩46,603 | ₩46,643 | +0.03% | 199.2만 |
|---|
| 2026.08.07 | ₩46,883 | ₩46,950 | ₩46,736 | ₩46,856 | -0.06% | 336.5만 |
|---|
| 2026.08.06 | ₩46,269 | ₩46,389 | ₩46,229 | ₩46,309 | +0.09% | 215.8만 |
|---|
| 2026.08.05 | ₩46,256 | ₩46,296 | ₩46,029 | ₩46,056 | -0.43% | 778만 |
|---|
| 2026.08.04 | ₩45,522 | ₩45,856 | ₩45,442 | ₩45,829 | +0.67% | 494.3만 |
|---|
| 2026.08.03 | ₩45,082 | ₩45,269 | ₩45,002 | ₩45,255 | +0.38% | 404.5만 |
|---|
| 2026.07.31 | ₩45,536 | ₩45,722 | ₩45,415 | ₩45,629 | +0.21% | 464.9만 |
|---|
| 2026.07.30 | ₩45,255 | ₩45,762 | ₩45,229 | ₩45,722 | +1.03% | 477.2만 |
|---|
| 2026.07.29 | ₩45,335 | ₩45,709 | ₩45,175 | ₩45,202 | -0.29% | 447.7만 |
|---|
| 2026.07.28 | ₩45,149 | ₩45,349 | ₩45,109 | ₩45,282 | +0.30% | 357.9만 |
|---|
| 2026.07.27 | ₩46,429 | ₩46,496 | ₩46,229 | ₩46,389 | -0.09% | 220만 |
|---|
| 2026.07.24 | ₩45,882 | ₩46,083 | ₩45,802 | ₩45,842 | -0.09% | 258.8만 |
|---|
| 2026.07.23 | ₩46,456 | ₩46,656 | ₩46,363 | ₩46,403 | -0.11% | 193.6만 |
|---|
| 2026.07.22 | ₩46,496 | ₩46,710 | ₩46,483 | ₩46,656 | +0.34% | 271.2만 |
|---|
| 2026.07.21 | ₩46,616 | ₩46,776 | ₩46,510 | ₩46,736 | +0.26% | 374.8만 |
|---|
| 2026.07.20 | ₩45,429 | ₩45,616 | ₩45,295 | ₩45,335 | -0.21% | 524.7만 |
|---|
| 2026.07.17 | ₩44,708 | ₩44,949 | ₩44,562 | ₩44,868 | +0.36% | 683.7만 |
|---|
| 2026.07.16 | ₩46,229 | ₩46,323 | ₩46,056 | ₩46,096 | -0.29% | 455.8만 |
|---|
| 2026.07.15 | ₩47,270 | ₩47,390 | ₩47,110 | ₩47,243 | -0.06% | 384.2만 |
|---|
| 2026.07.14 | ₩47,283 | ₩47,403 | ₩47,190 | ₩47,337 | +0.11% | 694.8만 |
|---|
| 2026.07.13 | ₩46,149 | ₩46,216 | ₩46,016 | ₩46,029 | -0.26% | 464.9만 |
|---|
| 2026.07.10 | ₩47,070 | ₩47,257 | ₩47,057 | ₩47,203 | +0.28% | 419.8만 |
|---|
| 2026.07.09 | ₩47,790 | ₩47,937 | ₩47,737 | ₩47,870 | +0.17% | 613.8만 |
|---|
| 2026.07.08 | ₩46,349 | ₩46,536 | ₩46,229 | ₩46,483 | +0.29% | 415.3만 |
|---|
| 2026.07.07 | ₩46,950 | ₩47,070 | ₩46,750 | ₩46,856 | -0.20% | 294.2만 |
|---|
| 2026.07.06 | ₩47,217 | ₩47,457 | ₩47,217 | ₩47,457 | +0.51% | 374.4만 |
|---|
| 2026.07.02 | ₩47,257 | ₩47,417 | ₩46,683 | ₩46,910 | -0.73% | 1010.4만 |
|---|
| 2026.07.01 | ₩48,377 | ₩48,658 | ₩48,311 | ₩48,484 | +0.22% | 585.8만 |
|---|
| 2026.06.30 | ₩48,858 | ₩48,964 | ₩48,698 | ₩48,911 | +0.11% | 288.2만 |
|---|
| 2026.06.29 | ₩48,097 | ₩48,404 | ₩47,950 | ₩48,364 | +0.55% | 296.9만 |
|---|
| 2026.06.26 | ₩47,737 | ₩48,030 | ₩47,604 | ₩47,857 | +0.25% | 506만 |
|---|
| 2026.06.25 | ₩49,165 | ₩49,271 | ₩48,791 | ₩48,951 | -0.43% | 420.4만 |
|---|
| 2026.06.24 | ₩47,910 | ₩47,977 | ₩47,724 | ₩47,844 | -0.14% | 569만 |
|---|
| 2026.06.23 | ₩48,164 | ₩48,417 | ₩48,097 | ₩48,111 | -0.11% | 572.5만 |
|---|
| 2026.06.22 | ₩49,538 | ₩49,805 | ₩49,525 | ₩49,765 | +0.46% | 698.6만 |
|---|
| 2026.06.18 | ₩48,591 | ₩48,644 | ₩48,391 | ₩48,484 | -0.22% | 436.7만 |
|---|
| 2026.06.17 | ₩48,297 | ₩48,444 | ₩47,870 | ₩47,924 | -0.77% | 409.2만 |
|---|
| 2026.06.16 | ₩48,097 | ₩48,177 | ₩47,950 | ₩47,964 | -0.28% | 236.5만 |
|---|
| 2026.06.15 | ₩48,177 | ₩48,324 | ₩48,097 | ₩48,204 | +0.06% | 385.4만 |
|---|
| 2026.06.12 | ₩47,017 | ₩47,243 | ₩47,017 | ₩47,110 | +0.20% | 352.9만 |
|---|
| 2026.06.11 | ₩46,149 | ₩46,750 | ₩46,083 | ₩46,723 | +1.24% | 357.9만 |
|---|
| 2026.06.10 | ₩46,510 | ₩46,603 | ₩46,189 | ₩46,243 | -0.57% | 444만 |
|---|
| 2026.06.09 | ₩46,963 | ₩47,123 | ₩46,176 | ₩46,630 | -0.71% | 762만 |
|---|
| 2026.06.08 | ₩46,256 | ₩46,256 | ₩45,896 | ₩46,043 | -0.46% | 503.2만 |
|---|
| 2026.06.05 | ₩47,070 | ₩47,110 | ₩46,363 | ₩46,536 | -1.13% | 474만 |
|---|
| 2026.06.04 | ₩48,030 | ₩48,084 | ₩47,897 | ₩48,004 | -0.06% | 233.9만 |
|---|
| 2026.06.03 | ₩48,431 | ₩48,431 | ₩48,191 | ₩48,257 | -0.36% | 252.3만 |
|---|
| 2026.06.02 | ₩48,191 | ₩48,377 | ₩48,191 | ₩48,324 | +0.28% | 434.5만 |
|---|
| 2026.06.01 | ₩47,243 | ₩47,470 | ₩47,190 | ₩47,337 | +0.20% | 333.4만 |
|---|
| 2026.05.29 | ₩47,977 | ₩48,137 | ₩47,884 | ₩47,990 | +0.03% | 525.3만 |
|---|
| 2026.05.28 | ₩47,790 | ₩48,111 | ₩47,790 | ₩47,977 | +0.39% | 464.1만 |
|---|
| 2026.05.27 | ₩47,817 | ₩48,017 | ₩47,817 | ₩47,924 | +0.22% | 617.7만 |
|---|
| 2026.05.26 | ₩48,217 | ₩48,271 | ₩48,084 | ₩48,164 | -0.11% | 407.5만 |
|---|
| 2026.05.22 | ₩47,043 | ₩47,217 | ₩47,003 | ₩47,163 | +0.26% | 276.5만 |
|---|
| 2026.05.21 | ₩46,696 | ₩47,097 | ₩46,630 | ₩47,030 | +0.71% | 464.6만 |
|---|
| 2026.05.20 | ₩47,217 | ₩47,457 | ₩47,097 | ₩47,377 | +0.34% | 401.8만 |
|---|
| 2026.05.19 | ₩46,896 | ₩47,030 | ₩46,710 | ₩46,910 | +0.03% | 386.8만 |
|---|
| 2026.05.18 | ₩47,310 | ₩47,350 | ₩46,976 | ₩47,110 | -0.42% | 351.9만 |
|---|
| 2026.05.15 | ₩47,537 | ₩47,537 | ₩47,230 | ₩47,323 | -0.45% | 685.2만 |
|---|
| 2026.05.14 | ₩48,071 | ₩48,284 | ₩47,964 | ₩48,217 | +0.31% | 684.5만 |
|---|
| 2026.05.13 | ₩48,844 | ₩49,351 | ₩48,804 | ₩49,218 | +0.76% | 554.1만 |
|---|
| 2026.05.12 | ₩48,551 | ₩48,577 | ₩48,257 | ₩48,497 | -0.11% | 364만 |
|---|
| 2026.05.11 | ₩48,484 | ₩48,831 | ₩48,457 | ₩48,711 | +0.47% | 767.5만 |
|---|
| 2026.05.08 | ₩47,657 | ₩47,777 | ₩47,604 | ₩47,670 | +0.03% | 376.7만 |
|---|
| 2026.05.07 | ₩47,844 | ₩47,910 | ₩47,430 | ₩47,430 | -0.86% | 495.1만 |
|---|
| 2026.05.06 | ₩47,604 | ₩48,071 | ₩47,537 | ₩48,030 | +0.90% | 816.1만 |
|---|
| 2026.05.05 | ₩47,137 | ₩47,203 | ₩47,030 | ₩47,163 | +0.06% | 195.6만 |
|---|
| 2026.05.04 | ₩47,217 | ₩47,257 | ₩46,776 | ₩46,843 | -0.79% | 402만 |
|---|
| 2026.05.01 | ₩47,203 | ₩47,510 | ₩47,123 | ₩47,230 | +0.06% | 296.1만 |
|---|
| 2026.04.30 | ₩46,763 | ₩47,190 | ₩46,736 | ₩47,123 | +0.77% | 383.1만 |
|---|
| 2026.04.29 | ₩46,550 | ₩46,656 | ₩46,349 | ₩46,389 | -0.34% | 379만 |
|---|
| 2026.04.28 | ₩46,069 | ₩46,229 | ₩46,043 | ₩46,203 | +0.29% | 285.2만 |
|---|
| 2026.04.27 | ₩46,456 | ₩46,469 | ₩46,309 | ₩46,323 | -0.29% | 288.3만 |
|---|
| 2026.04.24 | ₩46,429 | ₩46,576 | ₩46,363 | ₩46,550 | +0.26% | 342.9만 |
|---|
| 2026.04.23 | ₩46,630 | ₩46,816 | ₩46,416 | ₩46,576 | -0.11% | 428만 |
|---|
| 2026.04.22 | ₩46,550 | ₩46,763 | ₩46,550 | ₩46,763 | +0.46% | 424만 |
|---|
| 2026.04.21 | ₩46,416 | ₩46,443 | ₩45,976 | ₩45,976 | -0.95% | 338.4만 |
|---|
| 2026.04.20 | ₩46,469 | ₩46,603 | ₩46,323 | ₩46,483 | +0.03% | 413만 |
|---|
| 2026.04.17 | ₩46,296 | ₩46,643 | ₩46,256 | ₩46,403 | +0.23% | 585.5만 |
|---|
| 2026.04.16 | ₩46,123 | ₩46,229 | ₩45,989 | ₩46,029 | -0.20% | 365.7만 |
|---|
| 2026.04.15 | ₩45,709 | ₩45,936 | ₩45,709 | ₩45,829 | +0.26% | 571.2만 |
|---|
| 2026.04.14 | ₩45,909 | ₩46,283 | ₩45,909 | ₩46,216 | +0.67% | 664.2만 |
|---|
| 2026.04.13 | ₩45,162 | ₩45,562 | ₩45,135 | ₩45,562 | +0.89% | 352.2만 |
|---|
| 2026.04.10 | ₩45,175 | ₩45,242 | ₩45,015 | ₩45,109 | -0.15% | 377만 |
|---|
| 2026.04.09 | ₩44,281 | ₩44,602 | ₩44,228 | ₩44,575 | +0.66% | 515.8만 |
|---|
| 2026.04.08 | ₩44,735 | ₩45,055 | ₩44,548 | ₩44,735 | 0.00% | 654.9만 |
|---|
| 2026.04.07 | ₩42,894 | ₩43,067 | ₩42,747 | ₩42,987 | +0.22% | 485.2만 |
|---|
| 2026.04.06 | ₩43,227 | ₩43,267 | ₩43,014 | ₩43,121 | -0.25% | 334.5만 |
|---|
| 2026.04.02 | ₩43,134 | ₩43,561 | ₩43,027 | ₩43,468 | +0.77% | 429.1만 |
|---|
| 2026.04.01 | ₩43,468 | ₩43,868 | ₩43,468 | ₩43,708 | +0.55% | 540.2만 |
|---|
| 2026.03.31 | ₩42,787 | ₩43,614 | ₩42,787 | ₩43,548 | +1.78% | 452.1만 |
|---|
| 2026.03.30 | ₩42,947 | ₩43,081 | ₩42,787 | ₩42,974 | +0.06% | 600.1만 |
|---|
| 2026.03.27 | ₩43,027 | ₩43,027 | ₩42,640 | ₩42,694 | -0.78% | 433.9만 |
|---|
| 2026.03.26 | ₩42,814 | ₩43,027 | ₩42,574 | ₩42,574 | -0.56% | 462.4만 |
|---|
| 2026.03.25 | ₩43,574 | ₩43,668 | ₩43,441 | ₩43,628 | +0.12% | 489.2만 |
|---|
| 2026.03.24 | ₩42,680 | ₩42,921 | ₩42,560 | ₩42,734 | +0.13% | 645.8만 |
|---|
| 2026.03.23 | ₩43,094 | ₩43,334 | ₩42,734 | ₩42,907 | -0.43% | 891.1만 |
|---|
| 2026.03.20 | ₩43,654 | ₩43,694 | ₩43,121 | ₩43,187 | -1.07% | 705.9만 |
|---|
| 2026.03.19 | ₩43,748 | ₩44,268 | ₩43,721 | ₩44,121 | +0.85% | 488.6만 |
|---|
| 2026.03.18 | ₩44,455 | ₩44,628 | ₩44,188 | ₩44,215 | -0.54% | 770만 |
|---|
| 2026.03.17 | ₩44,762 | ₩44,935 | ₩44,722 | ₩44,748 | -0.03% | 335.6만 |
|---|
| 2026.03.16 | ₩44,788 | ₩44,989 | ₩44,762 | ₩44,882 | +0.21% | 348.2만 |
|---|
| 2026.03.13 | ₩45,055 | ₩45,242 | ₩44,655 | ₩44,735 | -0.71% | 576.9만 |
|---|
| 2026.03.12 | ₩45,095 | ₩45,122 | ₩44,722 | ₩44,828 | -0.59% | 476.8만 |
|---|
| 2026.03.11 | ₩45,309 | ₩45,375 | ₩45,082 | ₩45,269 | -0.09% | 640.1만 |
|---|
| 2026.03.10 | ₩44,989 | ₩45,362 | ₩44,828 | ₩44,895 | -0.21% | 1163.3만 |
|---|
| 2026.03.09 | ₩44,001 | ₩44,682 | ₩43,881 | ₩44,668 | +1.52% | 1228.8만 |
|---|
| 2026.03.06 | ₩44,161 | ₩44,388 | ₩44,028 | ₩44,201 | +0.09% | 673.2만 |
|---|
| 2026.03.05 | ₩44,482 | ₩44,642 | ₩43,975 | ₩44,268 | -0.48% | 1075.3만 |
|---|
| 2026.03.04 | ₩44,455 | ₩44,535 | ₩44,255 | ₩44,495 | +0.09% | 802.7만 |
|---|
| 2026.03.03 | ₩44,215 | ₩44,241 | ₩43,454 | ₩44,108 | -0.24% | 1756.3만 |
|---|
| 2026.03.02 | ₩45,269 | ₩45,602 | ₩45,229 | ₩45,496 | +0.50% | 698만 |
|---|
| 2026.02.27 | ₩45,469 | ₩45,669 | ₩45,415 | ₩45,482 | +0.03% | 782.1만 |
|---|
| 2026.02.26 | ₩45,922 | ₩45,936 | ₩45,415 | ₩45,589 | -0.73% | 1112.1만 |
|---|
| 2026.02.25 | ₩45,829 | ₩46,149 | ₩45,829 | ₩46,123 | +0.64% | 1001.9만 |
|---|
| 2026.02.24 | ₩45,295 | ₩45,602 | ₩45,295 | ₩45,549 | +0.56% | 594.9만 |
|---|
| 2026.02.23 | ₩45,509 | ₩45,696 | ₩45,362 | ₩45,375 | -0.29% | 631.4만 |
|---|
| 2026.02.20 | ₩44,762 | ₩45,522 | ₩44,695 | ₩45,496 | +1.64% | 1620.2만 |
|---|
| 2026.02.19 | ₩45,029 | ₩45,229 | ₩44,949 | ₩45,202 | +0.39% | 769.7만 |
|---|
| 2026.02.18 | ₩45,349 | ₩45,496 | ₩45,282 | ₩45,375 | +0.06% | 795.6만 |
|---|
| 2026.02.17 | ₩45,095 | ₩45,242 | ₩44,895 | ₩45,175 | +0.18% | 500만 |
|---|
| 2026.02.13 | ₩44,802 | ₩44,962 | ₩44,695 | ₩44,935 | +0.30% | 542.8만 |
|---|
| 2026.02.12 | ₩45,482 | ₩45,482 | ₩45,029 | ₩45,122 | -0.79% | 818.8만 |
|---|
| 2026.02.11 | ₩45,189 | ₩45,415 | ₩45,109 | ₩45,375 | +0.41% | 449.4만 |
|---|
| 2026.02.10 | ₩45,335 | ₩45,469 | ₩45,322 | ₩45,402 | +0.15% | 689.2만 |
|---|
| 2026.02.09 | ₩45,109 | ₩45,536 | ₩45,109 | ₩45,496 | +0.86% | 847.1만 |
|---|
| 2026.02.06 | ₩44,588 | ₩44,962 | ₩44,588 | ₩44,935 | +0.78% | 680.3만 |
|---|
| 2026.02.05 | ₩44,535 | ₩44,642 | ₩44,281 | ₩44,295 | -0.54% | 730.3만 |
|---|
| 2026.02.04 | ₩44,868 | ₩44,949 | ₩44,562 | ₩44,668 | -0.45% | 873.3만 |
|---|
| 2026.02.03 | ₩44,442 | ₩44,535 | ₩44,201 | ₩44,348 | -0.21% | 908.7만 |
|---|
| 2026.02.02 | ₩44,095 | ₩44,255 | ₩44,068 | ₩44,135 | +0.09% | 913.2만 |
|---|
| 2026.01.30 | ₩44,868 | ₩44,962 | ₩44,482 | ₩44,615 | -0.56% | 1083.8만 |
|---|
| 2026.01.29 | ₩45,482 | ₩45,536 | ₩44,975 | ₩45,309 | -0.38% | 1014.7만 |
|---|
| 2026.01.28 | ₩44,895 | ₩44,949 | ₩44,748 | ₩44,908 | +0.03% | 536.1만 |
|---|
| 2026.01.27 | ₩44,868 | ₩45,069 | ₩44,775 | ₩45,055 | +0.42% | 419만 |
|---|
| 2026.01.26 | ₩44,868 | ₩45,002 | ₩44,842 | ₩44,962 | +0.21% | 346만 |
|---|
| 2026.01.23 | ₩44,562 | ₩44,882 | ₩44,548 | ₩44,842 | +0.63% | 858.9만 |
|---|
| 2026.01.22 | ₩44,855 | ₩45,082 | ₩44,855 | ₩44,949 | +0.21% | 439만 |
|---|
| 2026.01.21 | ₩44,989 | ₩45,069 | ₩44,828 | ₩45,002 | +0.03% | 606.7만 |
|---|
| 2026.01.20 | ₩44,815 | ₩44,882 | ₩44,655 | ₩44,668 | -0.33% | 568.2만 |
|---|
| 2026.01.16 | ₩45,015 | ₩45,015 | ₩44,735 | ₩44,775 | -0.53% | 681.4만 |
|---|
| 2026.01.15 | ₩45,282 | ₩45,375 | ₩45,162 | ₩45,309 | +0.06% | 816.9만 |
|---|
| 2026.01.14 | ₩44,935 | ₩44,975 | ₩44,815 | ₩44,935 | 0.00% | 815.9만 |
|---|
| 2026.01.13 | ₩45,349 | ₩45,362 | ₩45,135 | ₩45,175 | -0.38% | 726.4만 |
|---|
| 2026.01.12 | ₩45,576 | ₩45,829 | ₩45,496 | ₩45,816 | +0.53% | 680.2만 |
|---|
| 2026.01.09 | ₩45,149 | ₩45,295 | ₩45,082 | ₩45,242 | +0.21% | 404.7만 |
|---|
| 2026.01.08 | ₩44,828 | ₩45,002 | ₩44,788 | ₩44,989 | +0.36% | 325.3만 |
|---|
| 2026.01.07 | ₩45,135 | ₩45,189 | ₩44,975 | ₩45,002 | -0.30% | 522만 |
|---|
| 2026.01.06 | ₩45,362 | ₩45,536 | ₩45,335 | ₩45,415 | +0.12% | 739.8만 |
|---|
| 2026.01.05 | ₩44,562 | ₩44,908 | ₩44,522 | ₩44,908 | +0.78% | 649.6만 |
|---|
| 2026.01.02 | ₩44,375 | ₩44,482 | ₩44,281 | ₩44,455 | +0.18% | 574.9만 |
|---|
| 2025.12.31 | ₩43,895 | ₩43,921 | ₩43,788 | ₩43,828 | -0.15% | 266.5만 |
|---|
| 2025.12.30 | ₩44,081 | ₩44,081 | ₩43,881 | ₩43,975 | -0.24% | 243.4만 |
|---|
| 2025.12.29 | ₩43,841 | ₩43,841 | ₩43,668 | ₩43,721 | -0.27% | 410.8만 |
|---|
| 2025.12.26 | ₩44,028 | ₩44,188 | ₩43,961 | ₩44,175 | +0.33% | 277.6만 |
|---|
| 2025.12.24 | ₩43,721 | ₩43,801 | ₩43,654 | ₩43,788 | +0.15% | 258.7만 |
|---|
| 2025.12.23 | ₩43,628 | ₩43,668 | ₩43,508 | ₩43,654 | +0.06% | 502.3만 |
|---|
| 2025.12.22 | ₩43,428 | ₩43,561 | ₩43,374 | ₩43,508 | +0.18% | 535.7만 |
|---|
| 2025.12.19 | ₩43,081 | ₩43,187 | ₩42,987 | ₩43,147 | +0.15% | 998.7만 |
|---|
| 2025.12.18 | ₩43,935 | ₩44,081 | ₩43,921 | ₩43,988 | +0.12% | 472.7만 |
|---|
| 2025.12.17 | ₩44,255 | ₩44,255 | ₩43,881 | ₩43,908 | -0.78% | 736.1만 |
|---|
| 2025.12.16 | ₩43,534 | ₩43,681 | ₩43,307 | ₩43,401 | -0.31% | 821.8만 |
|---|
| 2025.12.15 | ₩44,001 | ₩44,015 | ₩43,801 | ₩43,828 | -0.39% | 356.1만 |
|---|
| 2025.12.12 | ₩44,028 | ₩44,228 | ₩43,948 | ₩43,988 | -0.09% | 748만 |
|---|
| 2025.12.11 | ₩44,001 | ₩44,055 | ₩43,814 | ₩43,948 | -0.12% | 510.2만 |
|---|
| 2025.12.10 | ₩44,121 | ₩44,335 | ₩44,001 | ₩44,281 | +0.36% | 384만 |
|---|
| 2025.12.09 | ₩44,015 | ₩44,188 | ₩43,948 | ₩44,095 | +0.18% | 678.6만 |
|---|
| 2025.12.08 | ₩44,348 | ₩44,388 | ₩44,255 | ₩44,321 | -0.06% | 629.2만 |
|---|
| 2025.12.05 | ₩43,961 | ₩44,121 | ₩43,921 | ₩44,108 | +0.33% | 734.6만 |
|---|
| 2025.12.04 | ₩43,374 | ₩43,574 | ₩43,374 | ₩43,574 | +0.46% | 367.3만 |
|---|
| 2025.12.03 | ₩43,281 | ₩43,468 | ₩43,281 | ₩43,454 | +0.40% | 292.8만 |
|---|
| 2025.12.02 | ₩43,534 | ₩43,534 | ₩43,388 | ₩43,481 | -0.12% | 1058.2만 |
|---|
| 2025.12.01 | ₩43,761 | ₩43,841 | ₩43,734 | ₩43,801 | +0.09% | 623.2만 |
|---|
| 2025.11.28 | ₩43,307 | ₩43,534 | ₩43,294 | ₩43,468 | +0.37% | 352.7만 |
|---|
| 2025.11.26 | ₩43,041 | ₩43,174 | ₩42,947 | ₩43,094 | +0.12% | 465.1만 |
|---|
| 2025.11.25 | ₩42,921 | ₩43,067 | ₩42,867 | ₩43,027 | +0.25% | 663.2만 |
|---|
| 2025.11.24 | ₩42,320 | ₩42,507 | ₩42,187 | ₩42,494 | +0.41% | 746.8만 |
|---|
| 2025.11.21 | ₩42,173 | ₩42,547 | ₩42,053 | ₩42,414 | +0.57% | 1358.8만 |
|---|
| 2025.11.20 | ₩43,374 | ₩43,468 | ₩42,854 | ₩42,921 | -1.05% | 708.3만 |
|---|
| 2025.11.19 | ₩43,414 | ₩43,574 | ₩43,334 | ₩43,401 | -0.03% | 388.8만 |
|---|
| 2025.11.18 | ₩43,388 | ₩43,481 | ₩43,281 | ₩43,388 | 0.00% | 351.6만 |
|---|
| 2025.11.17 | ₩43,588 | ₩43,654 | ₩43,307 | ₩43,414 | -0.40% | 518만 |
|---|
| 2025.11.14 | ₩43,814 | ₩44,095 | ₩43,761 | ₩43,895 | +0.18% | 814.6만 |
|---|
| 2025.11.13 | ₩44,682 | ₩44,682 | ₩44,375 | ₩44,455 | -0.51% | 512.8만 |
|---|
| 2025.11.12 | ₩44,148 | ₩44,201 | ₩44,041 | ₩44,161 | +0.03% | 351.6만 |
|---|
| 2025.11.11 | ₩44,268 | ₩44,348 | ₩44,215 | ₩44,215 | -0.12% | 384.8만 |
|---|
| 2025.11.10 | ₩44,602 | ₩44,642 | ₩44,455 | ₩44,642 | +0.09% | 328.3만 |
|---|
| 2025.11.07 | ₩44,255 | ₩44,388 | ₩44,108 | ₩44,375 | +0.27% | 425.4만 |
|---|
| 2025.11.06 | ₩44,482 | ₩44,562 | ₩44,281 | ₩44,375 | -0.24% | 387.9만 |
|---|
| 2025.11.05 | ₩43,788 | ₩44,001 | ₩43,734 | ₩43,988 | +0.46% | 386.4만 |
|---|
| 2025.11.04 | ₩43,601 | ₩43,681 | ₩43,481 | ₩43,481 | -0.28% | 519.9만 |
|---|
| 2025.11.03 | ₩44,148 | ₩44,148 | ₩43,948 | ₩44,028 | -0.27% | 376.8만 |
|---|
| 2025.10.31 | ₩44,068 | ₩44,201 | ₩43,935 | ₩44,068 | 0.00% | 759.7만 |
|---|
| 2025.10.30 | ₩44,748 | ₩44,855 | ₩44,655 | ₩44,735 | -0.03% | 681.2만 |
|---|
| 2025.10.29 | ₩45,202 | ₩45,349 | ₩45,069 | ₩45,255 | +0.12% | 658.7만 |
|---|
| 2025.10.28 | ₩44,695 | ₩44,842 | ₩44,602 | ₩44,815 | +0.27% | 687.8만 |
|---|
| 2025.10.27 | ₩44,802 | ₩44,855 | ₩44,748 | ₩44,802 | 0.00% | 544.3만 |
|---|
| 2025.10.24 | ₩44,241 | ₩44,281 | ₩44,175 | ₩44,241 | 0.00% | 652.2만 |
|---|
| 2025.10.23 | ₩43,508 | ₩43,761 | ₩43,508 | ₩43,721 | +0.49% | 647.2만 |
|---|
| 2025.10.22 | ₩43,321 | ₩43,441 | ₩43,107 | ₩43,334 | +0.03% | 609.9만 |
|---|
| 2025.10.21 | ₩43,441 | ₩43,468 | ₩43,348 | ₩43,374 | -0.15% | 418.4만 |
|---|
| 2025.10.20 | ₩42,921 | ₩43,174 | ₩42,881 | ₩43,134 | +0.50% | 681만 |
|---|
| 2025.10.17 | ₩42,827 | ₩43,067 | ₩42,747 | ₩43,054 | +0.53% | 929.5만 |
|---|
| 2025.10.16 | ₩43,574 | ₩43,721 | ₩43,534 | ₩43,588 | +0.03% | 546.1만 |
|---|
| 2025.10.15 | ₩43,388 | ₩43,481 | ₩43,227 | ₩43,401 | +0.03% | 717.7만 |
|---|
| 2025.10.14 | ₩42,627 | ₩43,027 | ₩42,587 | ₩42,894 | +0.63% | 1062.7만 |
|---|
| 2025.10.13 | ₩43,361 | ₩43,401 | ₩43,161 | ₩43,294 | -0.15% | 1570.3만 |
|---|
| 2025.10.10 | ₩43,614 | ₩43,628 | ₩41,773 | ₩42,000 | -3.70% | 3009.7만 |
|---|