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 | ₩43,445 | ₩43,512 | ₩43,378 | ₩43,432 | -0.03% | 291.9만 |
| 2026.10.08 | ₩43,244 | ₩43,297 | ₩43,016 | ₩43,110 | -0.31% | 346.7만 |
| 2026.10.07 | ₩43,499 | ₩43,552 | ₩43,391 | ₩43,526 | +0.06% | 297.4만 |
| 2026.10.06 | ₩43,713 | ₩43,847 | ₩43,686 | ₩43,794 | +0.18% | 136.4만 |
| 2026.10.05 | ₩43,700 | ₩43,874 | ₩43,458 | ₩43,794 | +0.21% | 292.7만 |
| 2026.10.02 | ₩43,740 | ₩43,754 | ₩43,539 | ₩43,606 | -0.31% | 325.2만 |
| 2026.10.01 | ₩43,633 | ₩43,928 | ₩43,593 | ₩43,928 | +0.68% | 479.4만 |
| 2026.09.30 | ₩43,888 | ₩43,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,821 |
| -0.15% |
| 274만 |
| 2026.09.29 | ₩43,686 | ₩43,821 | ₩43,619 | ₩43,807 | +0.28% | 399.4만 |
|---|
| 2026.09.28 | ₩43,526 | ₩43,646 | ₩43,405 | ₩43,606 | +0.18% | 769.3만 |
|---|
| 2026.09.25 | ₩44,397 | ₩44,451 | ₩44,250 | ₩44,384 | -0.03% | 292만 |
|---|
| 2026.09.24 | ₩44,572 | ₩44,652 | ₩44,397 | ₩44,518 | -0.12% | 189.5만 |
|---|
| 2026.09.23 | ₩45,296 | ₩45,296 | ₩45,014 | ₩45,055 | -0.53% | 366.3만 |
|---|
| 2026.09.22 | ₩45,792 | ₩45,873 | ₩45,725 | ₩45,833 | +0.09% | 337만 |
|---|
| 2026.09.21 | ₩45,739 | ₩45,926 | ₩45,672 | ₩45,913 | +0.38% | 299.6만 |
|---|
| 2026.09.18 | ₩45,216 | ₩45,296 | ₩45,095 | ₩45,296 | +0.18% | 298.9만 |
|---|
| 2026.09.17 | ₩44,920 | ₩44,961 | ₩44,840 | ₩44,840 | -0.18% | 351.8만 |
|---|
| 2026.09.16 | ₩44,853 | ₩45,028 | ₩44,531 | ₩44,639 | -0.48% | 362.3만 |
|---|
| 2026.09.15 | ₩44,692 | ₩44,692 | ₩44,531 | ₩44,585 | -0.24% | 272.4만 |
|---|
| 2026.09.14 | ₩44,840 | ₩44,974 | ₩44,773 | ₩44,867 | +0.06% | 239.1만 |
|---|
| 2026.09.11 | ₩45,269 | ₩45,296 | ₩45,122 | ₩45,122 | -0.33% | 220.2만 |
|---|
| 2026.09.10 | ₩45,363 | ₩45,363 | ₩45,095 | ₩45,095 | -0.59% | 446.7만 |
|---|
| 2026.09.09 | ₩45,833 | ₩45,900 | ₩45,645 | ₩45,658 | -0.38% | 205.2만 |
|---|
| 2026.09.08 | ₩45,792 | ₩45,859 | ₩45,658 | ₩45,725 | -0.15% | 246.3만 |
|---|
| 2026.09.04 | ₩45,645 | ₩45,913 | ₩45,645 | ₩45,873 | +0.50% | 307만 |
|---|
| 2026.09.03 | ₩45,698 | ₩45,792 | ₩45,537 | ₩45,698 | 0.00% | 184.4만 |
|---|
| 2026.09.02 | ₩45,605 | ₩45,672 | ₩45,564 | ₩45,591 | -0.03% | 246.4만 |
|---|
| 2026.09.01 | ₩46,087 | ₩46,114 | ₩45,833 | ₩45,886 | -0.44% | 346.6만 |
|---|
| 2026.08.31 | ₩46,275 | ₩46,275 | ₩46,047 | ₩46,047 | -0.49% | 430.1만 |
|---|
| 2026.08.28 | ₩46,248 | ₩46,342 | ₩45,940 | ₩45,994 | -0.55% | 387.5만 |
|---|
| 2026.08.27 | ₩46,315 | ₩46,490 | ₩46,222 | ₩46,356 | +0.09% | 432.3만 |
|---|
| 2026.08.26 | ₩45,900 | ₩45,994 | ₩45,886 | ₩45,900 | 0.00% | 293만 |
|---|
| 2026.08.25 | ₩45,631 | ₩45,725 | ₩45,551 | ₩45,712 | +0.18% | 227.6만 |
|---|
| 2026.08.24 | ₩45,806 | ₩45,806 | ₩45,497 | ₩45,511 | -0.64% | 246.7만 |
|---|
| 2026.08.21 | ₩46,315 | ₩46,329 | ₩46,208 | ₩46,262 | -0.12% | 267.4만 |
|---|
| 2026.08.20 | ₩45,926 | ₩45,967 | ₩45,792 | ₩45,940 | +0.03% | 237.1만 |
|---|
| 2026.08.19 | ₩46,195 | ₩46,195 | ₩45,859 | ₩45,967 | -0.49% | 419.7만 |
|---|
| 2026.08.18 | ₩47,040 | ₩47,107 | ₩46,812 | ₩46,825 | -0.46% | 340.1만 |
|---|
| 2026.08.17 | ₩47,147 | ₩47,321 | ₩47,147 | ₩47,214 | +0.14% | 251.3만 |
|---|
| 2026.08.14 | ₩46,678 | ₩46,691 | ₩46,543 | ₩46,584 | -0.20% | 194.6만 |
|---|
| 2026.08.13 | ₩46,664 | ₩46,785 | ₩46,624 | ₩46,651 | -0.03% | 331.6만 |
|---|
| 2026.08.12 | ₩47,053 | ₩47,067 | ₩46,919 | ₩46,986 | -0.14% | 383.5만 |
|---|
| 2026.08.11 | ₩46,664 | ₩46,664 | ₩46,476 | ₩46,517 | -0.32% | 280.8만 |
|---|
| 2026.08.10 | ₩46,879 | ₩46,973 | ₩46,852 | ₩46,892 | +0.03% | 199.2만 |
|---|
| 2026.08.07 | ₩47,134 | ₩47,201 | ₩46,986 | ₩47,107 | -0.06% | 336.5만 |
|---|
| 2026.08.06 | ₩46,517 | ₩46,637 | ₩46,476 | ₩46,557 | +0.09% | 215.8만 |
|---|
| 2026.08.05 | ₩46,503 | ₩46,543 | ₩46,275 | ₩46,302 | -0.43% | 778만 |
|---|
| 2026.08.04 | ₩45,765 | ₩46,101 | ₩45,685 | ₩46,074 | +0.67% | 494.3만 |
|---|
| 2026.08.03 | ₩45,323 | ₩45,511 | ₩45,242 | ₩45,497 | +0.38% | 404.5만 |
|---|
| 2026.07.31 | ₩45,779 | ₩45,967 | ₩45,658 | ₩45,873 | +0.21% | 464.9만 |
|---|
| 2026.07.30 | ₩45,497 | ₩46,007 | ₩45,470 | ₩45,967 | +1.03% | 477.2만 |
|---|
| 2026.07.29 | ₩45,578 | ₩45,953 | ₩45,417 | ₩45,444 | -0.29% | 447.7만 |
|---|
| 2026.07.28 | ₩45,390 | ₩45,591 | ₩45,350 | ₩45,524 | +0.30% | 357.9만 |
|---|
| 2026.07.27 | ₩46,678 | ₩46,745 | ₩46,476 | ₩46,637 | -0.09% | 220만 |
|---|
| 2026.07.24 | ₩46,128 | ₩46,329 | ₩46,047 | ₩46,087 | -0.09% | 258.8만 |
|---|
| 2026.07.23 | ₩46,704 | ₩46,906 | ₩46,611 | ₩46,651 | -0.11% | 193.6만 |
|---|
| 2026.07.22 | ₩46,745 | ₩46,959 | ₩46,731 | ₩46,906 | +0.34% | 271.2만 |
|---|
| 2026.07.21 | ₩46,865 | ₩47,026 | ₩46,758 | ₩46,986 | +0.26% | 374.8만 |
|---|
| 2026.07.20 | ₩45,672 | ₩45,859 | ₩45,537 | ₩45,578 | -0.21% | 524.7만 |
|---|
| 2026.07.17 | ₩44,947 | ₩45,189 | ₩44,800 | ₩45,108 | +0.36% | 683.7만 |
|---|
| 2026.07.16 | ₩46,476 | ₩46,570 | ₩46,302 | ₩46,342 | -0.29% | 455.8만 |
|---|
| 2026.07.15 | ₩47,523 | ₩47,643 | ₩47,362 | ₩47,496 | -0.06% | 384.2만 |
|---|
| 2026.07.14 | ₩47,536 | ₩47,657 | ₩47,442 | ₩47,590 | +0.11% | 694.8만 |
|---|
| 2026.07.13 | ₩46,396 | ₩46,463 | ₩46,262 | ₩46,275 | -0.26% | 464.9만 |
|---|
| 2026.07.10 | ₩47,321 | ₩47,509 | ₩47,308 | ₩47,456 | +0.28% | 419.8만 |
|---|
| 2026.07.09 | ₩48,046 | ₩48,193 | ₩47,992 | ₩48,126 | +0.17% | 613.8만 |
|---|
| 2026.07.08 | ₩46,597 | ₩46,785 | ₩46,476 | ₩46,731 | +0.29% | 415.3만 |
|---|
| 2026.07.07 | ₩47,201 | ₩47,321 | ₩47,000 | ₩47,107 | -0.20% | 294.2만 |
|---|
| 2026.07.06 | ₩47,469 | ₩47,710 | ₩47,469 | ₩47,710 | +0.51% | 374.4만 |
|---|
| 2026.07.02 | ₩47,509 | ₩47,670 | ₩46,932 | ₩47,160 | -0.73% | 1010.4만 |
|---|
| 2026.07.01 | ₩48,636 | ₩48,918 | ₩48,569 | ₩48,743 | +0.22% | 585.8만 |
|---|
| 2026.06.30 | ₩49,119 | ₩49,226 | ₩48,958 | ₩49,172 | +0.11% | 288.2만 |
|---|
| 2026.06.29 | ₩48,354 | ₩48,663 | ₩48,207 | ₩48,622 | +0.55% | 296.9만 |
|---|
| 2026.06.26 | ₩47,992 | ₩48,287 | ₩47,858 | ₩48,113 | +0.25% | 506만 |
|---|
| 2026.06.25 | ₩49,427 | ₩49,535 | ₩49,052 | ₩49,213 | -0.43% | 420.4만 |
|---|
| 2026.06.24 | ₩48,166 | ₩48,234 | ₩47,979 | ₩48,099 | -0.14% | 569만 |
|---|
| 2026.06.23 | ₩48,421 | ₩48,676 | ₩48,354 | ₩48,368 | -0.11% | 572.5만 |
|---|
| 2026.06.22 | ₩49,803 | ₩50,071 | ₩49,789 | ₩50,031 | +0.46% | 698.6만 |
|---|
| 2026.06.18 | ₩48,851 | ₩48,904 | ₩48,649 | ₩48,743 | -0.22% | 436.7만 |
|---|
| 2026.06.17 | ₩48,555 | ₩48,703 | ₩48,126 | ₩48,180 | -0.77% | 409.2만 |
|---|
| 2026.06.16 | ₩48,354 | ₩48,435 | ₩48,207 | ₩48,220 | -0.28% | 236.5만 |
|---|
| 2026.06.15 | ₩48,435 | ₩48,582 | ₩48,354 | ₩48,462 | +0.06% | 385.4만 |
|---|
| 2026.06.12 | ₩47,268 | ₩47,496 | ₩47,268 | ₩47,362 | +0.20% | 352.9만 |
|---|
| 2026.06.11 | ₩46,396 | ₩47,000 | ₩46,329 | ₩46,973 | +1.24% | 357.9만 |
|---|
| 2026.06.10 | ₩46,758 | ₩46,852 | ₩46,436 | ₩46,490 | -0.57% | 444만 |
|---|
| 2026.06.09 | ₩47,214 | ₩47,375 | ₩46,423 | ₩46,879 | -0.71% | 762만 |
|---|
| 2026.06.08 | ₩46,503 | ₩46,503 | ₩46,141 | ₩46,289 | -0.46% | 503.2만 |
|---|
| 2026.06.05 | ₩47,321 | ₩47,362 | ₩46,611 | ₩46,785 | -1.13% | 474만 |
|---|
| 2026.06.04 | ₩48,287 | ₩48,341 | ₩48,153 | ₩48,260 | -0.06% | 233.9만 |
|---|
| 2026.06.03 | ₩48,690 | ₩48,690 | ₩48,448 | ₩48,515 | -0.36% | 252.3만 |
|---|
| 2026.06.02 | ₩48,448 | ₩48,636 | ₩48,448 | ₩48,582 | +0.28% | 434.5만 |
|---|
| 2026.06.01 | ₩47,496 | ₩47,724 | ₩47,442 | ₩47,590 | +0.20% | 333.4만 |
|---|
| 2026.05.29 | ₩48,234 | ₩48,394 | ₩48,140 | ₩48,247 | +0.03% | 525.3만 |
|---|
| 2026.05.28 | ₩48,046 | ₩48,368 | ₩48,046 | ₩48,234 | +0.39% | 464.1만 |
|---|
| 2026.05.27 | ₩48,073 | ₩48,274 | ₩48,073 | ₩48,180 | +0.22% | 617.7만 |
|---|
| 2026.05.26 | ₩48,475 | ₩48,529 | ₩48,341 | ₩48,421 | -0.11% | 407.5만 |
|---|
| 2026.05.22 | ₩47,295 | ₩47,469 | ₩47,254 | ₩47,415 | +0.26% | 276.5만 |
|---|
| 2026.05.21 | ₩46,946 | ₩47,348 | ₩46,879 | ₩47,281 | +0.71% | 464.6만 |
|---|
| 2026.05.20 | ₩47,469 | ₩47,710 | ₩47,348 | ₩47,630 | +0.34% | 401.8만 |
|---|
| 2026.05.19 | ₩47,147 | ₩47,281 | ₩46,959 | ₩47,160 | +0.03% | 386.8만 |
|---|
| 2026.05.18 | ₩47,563 | ₩47,603 | ₩47,228 | ₩47,362 | -0.42% | 351.9만 |
|---|
| 2026.05.15 | ₩47,791 | ₩47,791 | ₩47,482 | ₩47,576 | -0.45% | 685.2만 |
|---|
| 2026.05.14 | ₩48,327 | ₩48,542 | ₩48,220 | ₩48,475 | +0.31% | 684.5만 |
|---|
| 2026.05.13 | ₩49,105 | ₩49,615 | ₩49,065 | ₩49,481 | +0.76% | 554.1만 |
|---|
| 2026.05.12 | ₩48,810 | ₩48,837 | ₩48,515 | ₩48,757 | -0.11% | 364만 |
|---|
| 2026.05.11 | ₩48,743 | ₩49,092 | ₩48,716 | ₩48,971 | +0.47% | 767.5만 |
|---|
| 2026.05.08 | ₩47,912 | ₩48,032 | ₩47,858 | ₩47,925 | +0.03% | 376.7만 |
|---|
| 2026.05.07 | ₩48,099 | ₩48,166 | ₩47,684 | ₩47,684 | -0.86% | 495.1만 |
|---|
| 2026.05.06 | ₩47,858 | ₩48,327 | ₩47,791 | ₩48,287 | +0.90% | 816.1만 |
|---|
| 2026.05.05 | ₩47,388 | ₩47,456 | ₩47,281 | ₩47,415 | +0.06% | 195.6만 |
|---|
| 2026.05.04 | ₩47,469 | ₩47,509 | ₩47,026 | ₩47,093 | -0.79% | 402만 |
|---|
| 2026.05.01 | ₩47,456 | ₩47,764 | ₩47,375 | ₩47,482 | +0.06% | 296.1만 |
|---|
| 2026.04.30 | ₩47,013 | ₩47,442 | ₩46,986 | ₩47,375 | +0.77% | 383.1만 |
|---|
| 2026.04.29 | ₩46,798 | ₩46,906 | ₩46,597 | ₩46,637 | -0.34% | 379만 |
|---|
| 2026.04.28 | ₩46,315 | ₩46,476 | ₩46,289 | ₩46,450 | +0.29% | 285.2만 |
|---|
| 2026.04.27 | ₩46,704 | ₩46,718 | ₩46,557 | ₩46,570 | -0.29% | 288.3만 |
|---|
| 2026.04.24 | ₩46,678 | ₩46,825 | ₩46,611 | ₩46,798 | +0.26% | 342.9만 |
|---|
| 2026.04.23 | ₩46,879 | ₩47,067 | ₩46,664 | ₩46,825 | -0.11% | 428만 |
|---|
| 2026.04.22 | ₩46,798 | ₩47,013 | ₩46,798 | ₩47,013 | +0.46% | 424만 |
|---|
| 2026.04.21 | ₩46,664 | ₩46,691 | ₩46,222 | ₩46,222 | -0.95% | 338.4만 |
|---|
| 2026.04.20 | ₩46,718 | ₩46,852 | ₩46,570 | ₩46,731 | +0.03% | 413만 |
|---|
| 2026.04.17 | ₩46,543 | ₩46,892 | ₩46,503 | ₩46,651 | +0.23% | 585.5만 |
|---|
| 2026.04.16 | ₩46,369 | ₩46,476 | ₩46,235 | ₩46,275 | -0.20% | 365.7만 |
|---|
| 2026.04.15 | ₩45,953 | ₩46,181 | ₩45,953 | ₩46,074 | +0.26% | 571.2만 |
|---|
| 2026.04.14 | ₩46,154 | ₩46,530 | ₩46,154 | ₩46,463 | +0.67% | 664.2만 |
|---|
| 2026.04.13 | ₩45,403 | ₩45,806 | ₩45,377 | ₩45,806 | +0.89% | 352.2만 |
|---|
| 2026.04.10 | ₩45,417 | ₩45,484 | ₩45,256 | ₩45,350 | -0.15% | 377만 |
|---|
| 2026.04.09 | ₩44,518 | ₩44,840 | ₩44,464 | ₩44,813 | +0.66% | 515.8만 |
|---|
| 2026.04.08 | ₩44,974 | ₩45,296 | ₩44,786 | ₩44,974 | 0.00% | 654.9만 |
|---|
| 2026.04.07 | ₩43,123 | ₩43,297 | ₩42,976 | ₩43,217 | +0.22% | 485.2만 |
|---|
| 2026.04.06 | ₩43,458 | ₩43,499 | ₩43,244 | ₩43,351 | -0.25% | 334.5만 |
|---|
| 2026.04.02 | ₩43,365 | ₩43,794 | ₩43,257 | ₩43,700 | +0.77% | 429.1만 |
|---|
| 2026.04.01 | ₩43,700 | ₩44,102 | ₩43,700 | ₩43,941 | +0.55% | 540.2만 |
|---|
| 2026.03.31 | ₩43,016 | ₩43,847 | ₩43,016 | ₩43,780 | +1.78% | 452.1만 |
|---|
| 2026.03.30 | ₩43,177 | ₩43,311 | ₩43,016 | ₩43,204 | +0.06% | 600.1만 |
|---|
| 2026.03.27 | ₩43,257 | ₩43,257 | ₩42,868 | ₩42,922 | -0.78% | 433.9만 |
|---|
| 2026.03.26 | ₩43,043 | ₩43,257 | ₩42,801 | ₩42,801 | -0.56% | 462.4만 |
|---|
| 2026.03.25 | ₩43,807 | ₩43,901 | ₩43,673 | ₩43,861 | +0.12% | 489.2만 |
|---|
| 2026.03.24 | ₩42,909 | ₩43,150 | ₩42,788 | ₩42,962 | +0.13% | 645.8만 |
|---|
| 2026.03.23 | ₩43,324 | ₩43,566 | ₩42,962 | ₩43,137 | -0.43% | 891.1만 |
|---|
| 2026.03.20 | ₩43,888 | ₩43,928 | ₩43,351 | ₩43,418 | -1.07% | 705.9만 |
|---|
| 2026.03.19 | ₩43,982 | ₩44,505 | ₩43,955 | ₩44,357 | +0.85% | 488.6만 |
|---|
| 2026.03.18 | ₩44,692 | ₩44,867 | ₩44,424 | ₩44,451 | -0.54% | 770만 |
|---|
| 2026.03.17 | ₩45,001 | ₩45,175 | ₩44,961 | ₩44,988 | -0.03% | 335.6만 |
|---|
| 2026.03.16 | ₩45,028 | ₩45,229 | ₩45,001 | ₩45,122 | +0.21% | 348.2만 |
|---|
| 2026.03.13 | ₩45,296 | ₩45,484 | ₩44,894 | ₩44,974 | -0.71% | 576.9만 |
|---|
| 2026.03.12 | ₩45,336 | ₩45,363 | ₩44,961 | ₩45,068 | -0.59% | 476.8만 |
|---|
| 2026.03.11 | ₩45,551 | ₩45,618 | ₩45,323 | ₩45,511 | -0.09% | 640.1만 |
|---|
| 2026.03.10 | ₩45,229 | ₩45,605 | ₩45,068 | ₩45,135 | -0.21% | 1163.3만 |
|---|
| 2026.03.09 | ₩44,236 | ₩44,920 | ₩44,116 | ₩44,907 | +1.52% | 1228.8만 |
|---|
| 2026.03.06 | ₩44,397 | ₩44,625 | ₩44,263 | ₩44,438 | +0.09% | 673.2만 |
|---|
| 2026.03.05 | ₩44,719 | ₩44,880 | ₩44,210 | ₩44,505 | -0.48% | 1075.3만 |
|---|
| 2026.03.04 | ₩44,692 | ₩44,773 | ₩44,491 | ₩44,733 | +0.09% | 802.7만 |
|---|
| 2026.03.03 | ₩44,451 | ₩44,478 | ₩43,686 | ₩44,344 | -0.24% | 1756.3만 |
|---|
| 2026.03.02 | ₩45,511 | ₩45,846 | ₩45,470 | ₩45,739 | +0.50% | 698만 |
|---|
| 2026.02.27 | ₩45,712 | ₩45,913 | ₩45,658 | ₩45,725 | +0.03% | 782.1만 |
|---|
| 2026.02.26 | ₩46,168 | ₩46,181 | ₩45,658 | ₩45,833 | -0.73% | 1112.1만 |
|---|
| 2026.02.25 | ₩46,074 | ₩46,396 | ₩46,074 | ₩46,369 | +0.64% | 1001.9만 |
|---|
| 2026.02.24 | ₩45,537 | ₩45,846 | ₩45,537 | ₩45,792 | +0.56% | 594.9만 |
|---|
| 2026.02.23 | ₩45,752 | ₩45,940 | ₩45,605 | ₩45,618 | -0.29% | 631.4만 |
|---|
| 2026.02.20 | ₩45,001 | ₩45,765 | ₩44,934 | ₩45,739 | +1.64% | 1620.2만 |
|---|
| 2026.02.19 | ₩45,269 | ₩45,470 | ₩45,189 | ₩45,444 | +0.39% | 769.7만 |
|---|
| 2026.02.18 | ₩45,591 | ₩45,739 | ₩45,524 | ₩45,618 | +0.06% | 795.6만 |
|---|
| 2026.02.17 | ₩45,336 | ₩45,484 | ₩45,135 | ₩45,417 | +0.18% | 500만 |
|---|
| 2026.02.13 | ₩45,041 | ₩45,202 | ₩44,934 | ₩45,175 | +0.30% | 542.8만 |
|---|
| 2026.02.12 | ₩45,725 | ₩45,725 | ₩45,269 | ₩45,363 | -0.79% | 818.8만 |
|---|
| 2026.02.11 | ₩45,430 | ₩45,658 | ₩45,350 | ₩45,618 | +0.41% | 449.4만 |
|---|
| 2026.02.10 | ₩45,578 | ₩45,712 | ₩45,564 | ₩45,645 | +0.15% | 689.2만 |
|---|
| 2026.02.09 | ₩45,350 | ₩45,779 | ₩45,350 | ₩45,739 | +0.86% | 847.1만 |
|---|
| 2026.02.06 | ₩44,827 | ₩45,202 | ₩44,827 | ₩45,175 | +0.78% | 680.3만 |
|---|
| 2026.02.05 | ₩44,773 | ₩44,880 | ₩44,518 | ₩44,531 | -0.54% | 730.3만 |
|---|
| 2026.02.04 | ₩45,108 | ₩45,189 | ₩44,800 | ₩44,907 | -0.45% | 873.3만 |
|---|
| 2026.02.03 | ₩44,679 | ₩44,773 | ₩44,438 | ₩44,585 | -0.21% | 908.7만 |
|---|
| 2026.02.02 | ₩44,330 | ₩44,491 | ₩44,303 | ₩44,371 | +0.09% | 913.2만 |
|---|
| 2026.01.30 | ₩45,108 | ₩45,202 | ₩44,719 | ₩44,853 | -0.56% | 1083.8만 |
|---|
| 2026.01.29 | ₩45,725 | ₩45,779 | ₩45,216 | ₩45,551 | -0.38% | 1014.7만 |
|---|
| 2026.01.28 | ₩45,135 | ₩45,189 | ₩44,988 | ₩45,148 | +0.03% | 536.1만 |
|---|
| 2026.01.27 | ₩45,108 | ₩45,309 | ₩45,014 | ₩45,296 | +0.42% | 419만 |
|---|
| 2026.01.26 | ₩45,108 | ₩45,242 | ₩45,081 | ₩45,202 | +0.21% | 346만 |
|---|
| 2026.01.23 | ₩44,800 | ₩45,122 | ₩44,786 | ₩45,081 | +0.63% | 858.9만 |
|---|
| 2026.01.22 | ₩45,095 | ₩45,323 | ₩45,095 | ₩45,189 | +0.21% | 439만 |
|---|
| 2026.01.21 | ₩45,229 | ₩45,309 | ₩45,068 | ₩45,242 | +0.03% | 606.7만 |
|---|
| 2026.01.20 | ₩45,055 | ₩45,122 | ₩44,894 | ₩44,907 | -0.33% | 568.2만 |
|---|
| 2026.01.16 | ₩45,256 | ₩45,256 | ₩44,974 | ₩45,014 | -0.53% | 681.4만 |
|---|
| 2026.01.15 | ₩45,524 | ₩45,618 | ₩45,403 | ₩45,551 | +0.06% | 816.9만 |
|---|
| 2026.01.14 | ₩45,175 | ₩45,216 | ₩45,055 | ₩45,175 | 0.00% | 815.9만 |
|---|
| 2026.01.13 | ₩45,591 | ₩45,605 | ₩45,377 | ₩45,417 | -0.38% | 726.4만 |
|---|
| 2026.01.12 | ₩45,819 | ₩46,074 | ₩45,739 | ₩46,061 | +0.53% | 680.2만 |
|---|
| 2026.01.09 | ₩45,390 | ₩45,537 | ₩45,323 | ₩45,484 | +0.21% | 404.7만 |
|---|
| 2026.01.08 | ₩45,068 | ₩45,242 | ₩45,028 | ₩45,229 | +0.36% | 325.3만 |
|---|
| 2026.01.07 | ₩45,377 | ₩45,430 | ₩45,216 | ₩45,242 | -0.30% | 522만 |
|---|
| 2026.01.06 | ₩45,605 | ₩45,779 | ₩45,578 | ₩45,658 | +0.12% | 739.8만 |
|---|
| 2026.01.05 | ₩44,800 | ₩45,148 | ₩44,760 | ₩45,148 | +0.78% | 649.6만 |
|---|
| 2026.01.02 | ₩44,612 | ₩44,719 | ₩44,518 | ₩44,692 | +0.18% | 574.9만 |
|---|
| 2025.12.31 | ₩44,129 | ₩44,156 | ₩44,022 | ₩44,062 | -0.15% | 266.5만 |
|---|
| 2025.12.30 | ₩44,317 | ₩44,317 | ₩44,116 | ₩44,210 | -0.24% | 243.4만 |
|---|
| 2025.12.29 | ₩44,075 | ₩44,075 | ₩43,901 | ₩43,955 | -0.27% | 410.8만 |
|---|
| 2025.12.26 | ₩44,263 | ₩44,424 | ₩44,196 | ₩44,411 | +0.33% | 277.6만 |
|---|
| 2025.12.24 | ₩43,955 | ₩44,035 | ₩43,888 | ₩44,022 | +0.15% | 258.7만 |
|---|
| 2025.12.23 | ₩43,861 | ₩43,901 | ₩43,740 | ₩43,888 | +0.06% | 502.3만 |
|---|
| 2025.12.22 | ₩43,660 | ₩43,794 | ₩43,606 | ₩43,740 | +0.18% | 535.7만 |
|---|
| 2025.12.19 | ₩43,311 | ₩43,418 | ₩43,217 | ₩43,378 | +0.15% | 998.7만 |
|---|
| 2025.12.18 | ₩44,169 | ₩44,317 | ₩44,156 | ₩44,223 | +0.12% | 472.7만 |
|---|
| 2025.12.17 | ₩44,491 | ₩44,491 | ₩44,116 | ₩44,143 | -0.78% | 736.1만 |
|---|
| 2025.12.16 | ₩43,767 | ₩43,914 | ₩43,539 | ₩43,633 | -0.31% | 821.8만 |
|---|
| 2025.12.15 | ₩44,236 | ₩44,250 | ₩44,035 | ₩44,062 | -0.39% | 356.1만 |
|---|
| 2025.12.12 | ₩44,263 | ₩44,464 | ₩44,183 | ₩44,223 | -0.09% | 748만 |
|---|
| 2025.12.11 | ₩44,236 | ₩44,290 | ₩44,049 | ₩44,183 | -0.12% | 510.2만 |
|---|
| 2025.12.10 | ₩44,357 | ₩44,572 | ₩44,236 | ₩44,518 | +0.36% | 384만 |
|---|
| 2025.12.09 | ₩44,250 | ₩44,424 | ₩44,183 | ₩44,330 | +0.18% | 678.6만 |
|---|
| 2025.12.08 | ₩44,585 | ₩44,625 | ₩44,491 | ₩44,558 | -0.06% | 629.2만 |
|---|
| 2025.12.05 | ₩44,196 | ₩44,357 | ₩44,156 | ₩44,344 | +0.33% | 734.6만 |
|---|
| 2025.12.04 | ₩43,606 | ₩43,807 | ₩43,606 | ₩43,807 | +0.46% | 367.3만 |
|---|
| 2025.12.03 | ₩43,512 | ₩43,700 | ₩43,512 | ₩43,686 | +0.40% | 292.8만 |
|---|
| 2025.12.02 | ₩43,767 | ₩43,767 | ₩43,619 | ₩43,713 | -0.12% | 1058.2만 |
|---|
| 2025.12.01 | ₩43,995 | ₩44,075 | ₩43,968 | ₩44,035 | +0.09% | 623.2만 |
|---|
| 2025.11.28 | ₩43,539 | ₩43,767 | ₩43,526 | ₩43,700 | +0.37% | 352.7만 |
|---|
| 2025.11.26 | ₩43,271 | ₩43,405 | ₩43,177 | ₩43,324 | +0.12% | 465.1만 |
|---|
| 2025.11.25 | ₩43,150 | ₩43,297 | ₩43,096 | ₩43,257 | +0.25% | 663.2만 |
|---|
| 2025.11.24 | ₩42,546 | ₩42,734 | ₩42,412 | ₩42,721 | +0.41% | 746.8만 |
|---|
| 2025.11.21 | ₩42,399 | ₩42,774 | ₩42,278 | ₩42,640 | +0.57% | 1358.8만 |
|---|
| 2025.11.20 | ₩43,606 | ₩43,700 | ₩43,083 | ₩43,150 | -1.05% | 708.3만 |
|---|
| 2025.11.19 | ₩43,646 | ₩43,807 | ₩43,566 | ₩43,633 | -0.03% | 388.8만 |
|---|
| 2025.11.18 | ₩43,619 | ₩43,713 | ₩43,512 | ₩43,619 | 0.00% | 351.6만 |
|---|
| 2025.11.17 | ₩43,821 | ₩43,888 | ₩43,539 | ₩43,646 | -0.40% | 518만 |
|---|
| 2025.11.14 | ₩44,049 | ₩44,330 | ₩43,995 | ₩44,129 | +0.18% | 814.6만 |
|---|
| 2025.11.13 | ₩44,920 | ₩44,920 | ₩44,612 | ₩44,692 | -0.51% | 512.8만 |
|---|
| 2025.11.12 | ₩44,384 | ₩44,438 | ₩44,277 | ₩44,397 | +0.03% | 351.6만 |
|---|
| 2025.11.11 | ₩44,505 | ₩44,585 | ₩44,451 | ₩44,451 | -0.12% | 384.8만 |
|---|
| 2025.11.10 | ₩44,840 | ₩44,880 | ₩44,692 | ₩44,880 | +0.09% | 328.3만 |
|---|
| 2025.11.07 | ₩44,491 | ₩44,625 | ₩44,344 | ₩44,612 | +0.27% | 425.4만 |
|---|
| 2025.11.06 | ₩44,719 | ₩44,800 | ₩44,518 | ₩44,612 | -0.24% | 387.9만 |
|---|
| 2025.11.05 | ₩44,022 | ₩44,236 | ₩43,968 | ₩44,223 | +0.46% | 386.4만 |
|---|
| 2025.11.04 | ₩43,834 | ₩43,914 | ₩43,713 | ₩43,713 | -0.28% | 519.9만 |
|---|
| 2025.11.03 | ₩44,384 | ₩44,384 | ₩44,183 | ₩44,263 | -0.27% | 376.8만 |
|---|
| 2025.10.31 | ₩44,303 | ₩44,438 | ₩44,169 | ₩44,303 | 0.00% | 759.7만 |
|---|
| 2025.10.30 | ₩44,988 | ₩45,095 | ₩44,894 | ₩44,974 | -0.03% | 681.2만 |
|---|
| 2025.10.29 | ₩45,444 | ₩45,591 | ₩45,309 | ₩45,497 | +0.12% | 658.7만 |
|---|
| 2025.10.28 | ₩44,934 | ₩45,081 | ₩44,840 | ₩45,055 | +0.27% | 687.8만 |
|---|
| 2025.10.27 | ₩45,041 | ₩45,095 | ₩44,988 | ₩45,041 | 0.00% | 544.3만 |
|---|
| 2025.10.24 | ₩44,478 | ₩44,518 | ₩44,411 | ₩44,478 | 0.00% | 652.2만 |
|---|
| 2025.10.23 | ₩43,740 | ₩43,995 | ₩43,740 | ₩43,955 | +0.49% | 647.2만 |
|---|
| 2025.10.22 | ₩43,552 | ₩43,673 | ₩43,338 | ₩43,566 | +0.03% | 609.9만 |
|---|
| 2025.10.21 | ₩43,673 | ₩43,700 | ₩43,579 | ₩43,606 | -0.15% | 418.4만 |
|---|
| 2025.10.20 | ₩43,150 | ₩43,405 | ₩43,110 | ₩43,365 | +0.50% | 681만 |
|---|
| 2025.10.17 | ₩43,056 | ₩43,297 | ₩42,976 | ₩43,284 | +0.53% | 929.5만 |
|---|
| 2025.10.16 | ₩43,807 | ₩43,955 | ₩43,767 | ₩43,821 | +0.03% | 546.1만 |
|---|
| 2025.10.15 | ₩43,619 | ₩43,713 | ₩43,458 | ₩43,633 | +0.03% | 717.7만 |
|---|
| 2025.10.14 | ₩42,855 | ₩43,257 | ₩42,815 | ₩43,123 | +0.63% | 1062.7만 |
|---|
| 2025.10.13 | ₩43,593 | ₩43,633 | ₩43,391 | ₩43,526 | -0.15% | 1570.3만 |
|---|
| 2025.10.10 | ₩43,847 | ₩43,861 | ₩41,996 | ₩42,224 | -3.70% | 3009.7만 |
|---|