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 | ₩43,255 | ₩43,322 | ₩43,188 | ₩43,242 | -0.03% | 291.9만 |
| 2026.10.08 | ₩43,055 | ₩43,108 | ₩42,828 | ₩42,921 | -0.31% | 346.7만 |
| 2026.10.07 | ₩43,309 | ₩43,362 | ₩43,202 | ₩43,335 | +0.06% | 297.4만 |
| 2026.10.06 | ₩43,522 | ₩43,656 | ₩43,496 | ₩43,602 | +0.18% | 136.4만 |
| 2026.10.05 | ₩43,509 | ₩43,683 | ₩43,269 | ₩43,602 | +0.21% | 292.7만 |
| 2026.10.02 | ₩43,549 | ₩43,562 | ₩43,349 | ₩43,415 | -0.31% | 325.2만 |
| 2026.10.01 | ₩43,442 | ₩43,736 | ₩43,402 | ₩43,736 | +0.68% | 479.4만 |
| 2026.09.30 | ₩43,696 | ₩43,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,629 |
| -0.15% |
| 274만 |
| 2026.09.29 | ₩43,496 | ₩43,629 | ₩43,429 | ₩43,616 | +0.28% | 399.4만 |
|---|
| 2026.09.28 | ₩43,335 | ₩43,456 | ₩43,215 | ₩43,415 | +0.18% | 769.3만 |
|---|
| 2026.09.25 | ₩44,203 | ₩44,257 | ₩44,056 | ₩44,190 | -0.03% | 292만 |
|---|
| 2026.09.24 | ₩44,377 | ₩44,457 | ₩44,203 | ₩44,324 | -0.12% | 189.5만 |
|---|
| 2026.09.23 | ₩45,098 | ₩45,098 | ₩44,818 | ₩44,858 | -0.53% | 366.3만 |
|---|
| 2026.09.22 | ₩45,592 | ₩45,672 | ₩45,525 | ₩45,632 | +0.09% | 337만 |
|---|
| 2026.09.21 | ₩45,539 | ₩45,726 | ₩45,472 | ₩45,712 | +0.38% | 299.6만 |
|---|
| 2026.09.18 | ₩45,018 | ₩45,098 | ₩44,898 | ₩45,098 | +0.18% | 298.9만 |
|---|
| 2026.09.17 | ₩44,724 | ₩44,764 | ₩44,644 | ₩44,644 | -0.18% | 351.8만 |
|---|
| 2026.09.16 | ₩44,657 | ₩44,831 | ₩44,337 | ₩44,444 | -0.48% | 362.3만 |
|---|
| 2026.09.15 | ₩44,497 | ₩44,497 | ₩44,337 | ₩44,390 | -0.24% | 272.4만 |
|---|
| 2026.09.14 | ₩44,644 | ₩44,778 | ₩44,577 | ₩44,671 | +0.06% | 239.1만 |
|---|
| 2026.09.11 | ₩45,071 | ₩45,098 | ₩44,925 | ₩44,925 | -0.33% | 220.2만 |
|---|
| 2026.09.10 | ₩45,165 | ₩45,165 | ₩44,898 | ₩44,898 | -0.59% | 446.7만 |
|---|
| 2026.09.09 | ₩45,632 | ₩45,699 | ₩45,445 | ₩45,459 | -0.38% | 205.2만 |
|---|
| 2026.09.08 | ₩45,592 | ₩45,659 | ₩45,459 | ₩45,525 | -0.15% | 246.3만 |
|---|
| 2026.09.04 | ₩45,445 | ₩45,712 | ₩45,445 | ₩45,672 | +0.50% | 307만 |
|---|
| 2026.09.03 | ₩45,499 | ₩45,592 | ₩45,339 | ₩45,499 | 0.00% | 184.4만 |
|---|
| 2026.09.02 | ₩45,405 | ₩45,472 | ₩45,365 | ₩45,392 | -0.03% | 246.4만 |
|---|
| 2026.09.01 | ₩45,886 | ₩45,913 | ₩45,632 | ₩45,686 | -0.44% | 346.6만 |
|---|
| 2026.08.31 | ₩46,073 | ₩46,073 | ₩45,846 | ₩45,846 | -0.49% | 430.1만 |
|---|
| 2026.08.28 | ₩46,046 | ₩46,140 | ₩45,739 | ₩45,793 | -0.55% | 387.5만 |
|---|
| 2026.08.27 | ₩46,113 | ₩46,287 | ₩46,020 | ₩46,153 | +0.09% | 432.3만 |
|---|
| 2026.08.26 | ₩45,699 | ₩45,793 | ₩45,686 | ₩45,699 | 0.00% | 293만 |
|---|
| 2026.08.25 | ₩45,432 | ₩45,525 | ₩45,352 | ₩45,512 | +0.18% | 227.6만 |
|---|
| 2026.08.24 | ₩45,606 | ₩45,606 | ₩45,298 | ₩45,312 | -0.64% | 246.7만 |
|---|
| 2026.08.21 | ₩46,113 | ₩46,126 | ₩46,006 | ₩46,060 | -0.12% | 267.4만 |
|---|
| 2026.08.20 | ₩45,726 | ₩45,766 | ₩45,592 | ₩45,739 | +0.03% | 237.1만 |
|---|
| 2026.08.19 | ₩45,993 | ₩45,993 | ₩45,659 | ₩45,766 | -0.49% | 419.7만 |
|---|
| 2026.08.18 | ₩46,834 | ₩46,901 | ₩46,607 | ₩46,621 | -0.46% | 340.1만 |
|---|
| 2026.08.17 | ₩46,941 | ₩47,115 | ₩46,941 | ₩47,008 | +0.14% | 251.3만 |
|---|
| 2026.08.14 | ₩46,474 | ₩46,487 | ₩46,340 | ₩46,380 | -0.20% | 194.6만 |
|---|
| 2026.08.13 | ₩46,460 | ₩46,580 | ₩46,420 | ₩46,447 | -0.03% | 331.6만 |
|---|
| 2026.08.12 | ₩46,848 | ₩46,861 | ₩46,714 | ₩46,781 | -0.14% | 383.5만 |
|---|
| 2026.08.11 | ₩46,460 | ₩46,460 | ₩46,273 | ₩46,313 | -0.32% | 280.8만 |
|---|
| 2026.08.10 | ₩46,674 | ₩46,767 | ₩46,647 | ₩46,687 | +0.03% | 199.2만 |
|---|
| 2026.08.07 | ₩46,928 | ₩46,994 | ₩46,781 | ₩46,901 | -0.06% | 336.5만 |
|---|
| 2026.08.06 | ₩46,313 | ₩46,434 | ₩46,273 | ₩46,353 | +0.09% | 215.8만 |
|---|
| 2026.08.05 | ₩46,300 | ₩46,340 | ₩46,073 | ₩46,100 | -0.43% | 778만 |
|---|
| 2026.08.04 | ₩45,566 | ₩45,899 | ₩45,485 | ₩45,873 | +0.67% | 494.3만 |
|---|
| 2026.08.03 | ₩45,125 | ₩45,312 | ₩45,045 | ₩45,298 | +0.38% | 404.5만 |
|---|
| 2026.07.31 | ₩45,579 | ₩45,766 | ₩45,459 | ₩45,672 | +0.21% | 464.9만 |
|---|
| 2026.07.30 | ₩45,298 | ₩45,806 | ₩45,272 | ₩45,766 | +1.03% | 477.2만 |
|---|
| 2026.07.29 | ₩45,379 | ₩45,753 | ₩45,218 | ₩45,245 | -0.29% | 447.7만 |
|---|
| 2026.07.28 | ₩45,192 | ₩45,392 | ₩45,152 | ₩45,325 | +0.30% | 357.9만 |
|---|
| 2026.07.27 | ₩46,474 | ₩46,540 | ₩46,273 | ₩46,434 | -0.09% | 220만 |
|---|
| 2026.07.24 | ₩45,926 | ₩46,126 | ₩45,846 | ₩45,886 | -0.09% | 258.8만 |
|---|
| 2026.07.23 | ₩46,500 | ₩46,701 | ₩46,407 | ₩46,447 | -0.11% | 193.6만 |
|---|
| 2026.07.22 | ₩46,540 | ₩46,754 | ₩46,527 | ₩46,701 | +0.34% | 271.2만 |
|---|
| 2026.07.21 | ₩46,661 | ₩46,821 | ₩46,554 | ₩46,781 | +0.26% | 374.8만 |
|---|
| 2026.07.20 | ₩45,472 | ₩45,659 | ₩45,339 | ₩45,379 | -0.21% | 524.7만 |
|---|
| 2026.07.17 | ₩44,751 | ₩44,991 | ₩44,604 | ₩44,911 | +0.36% | 683.7만 |
|---|
| 2026.07.16 | ₩46,273 | ₩46,367 | ₩46,100 | ₩46,140 | -0.29% | 455.8만 |
|---|
| 2026.07.15 | ₩47,315 | ₩47,435 | ₩47,155 | ₩47,288 | -0.06% | 384.2만 |
|---|
| 2026.07.14 | ₩47,328 | ₩47,449 | ₩47,235 | ₩47,382 | +0.11% | 694.8만 |
|---|
| 2026.07.13 | ₩46,193 | ₩46,260 | ₩46,060 | ₩46,073 | -0.26% | 464.9만 |
|---|
| 2026.07.10 | ₩47,115 | ₩47,302 | ₩47,101 | ₩47,248 | +0.28% | 419.8만 |
|---|
| 2026.07.09 | ₩47,836 | ₩47,983 | ₩47,782 | ₩47,916 | +0.17% | 613.8만 |
|---|
| 2026.07.08 | ₩46,394 | ₩46,580 | ₩46,273 | ₩46,527 | +0.29% | 415.3만 |
|---|
| 2026.07.07 | ₩46,994 | ₩47,115 | ₩46,794 | ₩46,901 | -0.20% | 294.2만 |
|---|
| 2026.07.06 | ₩47,262 | ₩47,502 | ₩47,262 | ₩47,502 | +0.51% | 374.4만 |
|---|
| 2026.07.02 | ₩47,302 | ₩47,462 | ₩46,727 | ₩46,954 | -0.73% | 1010.4만 |
|---|
| 2026.07.01 | ₩48,423 | ₩48,704 | ₩48,357 | ₩48,530 | +0.22% | 585.8만 |
|---|
| 2026.06.30 | ₩48,904 | ₩49,011 | ₩48,744 | ₩48,958 | +0.11% | 288.2만 |
|---|
| 2026.06.29 | ₩48,143 | ₩48,450 | ₩47,996 | ₩48,410 | +0.55% | 296.9만 |
|---|
| 2026.06.26 | ₩47,782 | ₩48,076 | ₩47,649 | ₩47,903 | +0.25% | 506만 |
|---|
| 2026.06.25 | ₩49,211 | ₩49,318 | ₩48,837 | ₩48,998 | -0.43% | 420.4만 |
|---|
| 2026.06.24 | ₩47,956 | ₩48,023 | ₩47,769 | ₩47,889 | -0.14% | 569만 |
|---|
| 2026.06.23 | ₩48,210 | ₩48,463 | ₩48,143 | ₩48,156 | -0.11% | 572.5만 |
|---|
| 2026.06.22 | ₩49,585 | ₩49,852 | ₩49,572 | ₩49,812 | +0.46% | 698.6만 |
|---|
| 2026.06.18 | ₩48,637 | ₩48,691 | ₩48,437 | ₩48,530 | -0.22% | 436.7만 |
|---|
| 2026.06.17 | ₩48,343 | ₩48,490 | ₩47,916 | ₩47,969 | -0.77% | 409.2만 |
|---|
| 2026.06.16 | ₩48,143 | ₩48,223 | ₩47,996 | ₩48,009 | -0.28% | 236.5만 |
|---|
| 2026.06.15 | ₩48,223 | ₩48,370 | ₩48,143 | ₩48,250 | +0.06% | 385.4만 |
|---|
| 2026.06.12 | ₩47,061 | ₩47,288 | ₩47,061 | ₩47,155 | +0.20% | 352.9만 |
|---|
| 2026.06.11 | ₩46,193 | ₩46,794 | ₩46,126 | ₩46,767 | +1.24% | 357.9만 |
|---|
| 2026.06.10 | ₩46,554 | ₩46,647 | ₩46,233 | ₩46,287 | -0.57% | 444만 |
|---|
| 2026.06.09 | ₩47,008 | ₩47,168 | ₩46,220 | ₩46,674 | -0.71% | 762만 |
|---|
| 2026.06.08 | ₩46,300 | ₩46,300 | ₩45,939 | ₩46,086 | -0.46% | 503.2만 |
|---|
| 2026.06.05 | ₩47,115 | ₩47,155 | ₩46,407 | ₩46,580 | -1.13% | 474만 |
|---|
| 2026.06.04 | ₩48,076 | ₩48,130 | ₩47,943 | ₩48,049 | -0.06% | 233.9만 |
|---|
| 2026.06.03 | ₩48,477 | ₩48,477 | ₩48,236 | ₩48,303 | -0.36% | 252.3만 |
|---|
| 2026.06.02 | ₩48,236 | ₩48,423 | ₩48,236 | ₩48,370 | +0.28% | 434.5만 |
|---|
| 2026.06.01 | ₩47,288 | ₩47,515 | ₩47,235 | ₩47,382 | +0.20% | 333.4만 |
|---|
| 2026.05.29 | ₩48,023 | ₩48,183 | ₩47,929 | ₩48,036 | +0.03% | 525.3만 |
|---|
| 2026.05.28 | ₩47,836 | ₩48,156 | ₩47,836 | ₩48,023 | +0.39% | 464.1만 |
|---|
| 2026.05.27 | ₩47,863 | ₩48,063 | ₩47,863 | ₩47,969 | +0.22% | 617.7만 |
|---|
| 2026.05.26 | ₩48,263 | ₩48,317 | ₩48,130 | ₩48,210 | -0.11% | 407.5만 |
|---|
| 2026.05.22 | ₩47,088 | ₩47,262 | ₩47,048 | ₩47,208 | +0.26% | 276.5만 |
|---|
| 2026.05.21 | ₩46,741 | ₩47,141 | ₩46,674 | ₩47,075 | +0.71% | 464.6만 |
|---|
| 2026.05.20 | ₩47,262 | ₩47,502 | ₩47,141 | ₩47,422 | +0.34% | 401.8만 |
|---|
| 2026.05.19 | ₩46,941 | ₩47,075 | ₩46,754 | ₩46,954 | +0.03% | 386.8만 |
|---|
| 2026.05.18 | ₩47,355 | ₩47,395 | ₩47,021 | ₩47,155 | -0.42% | 351.9만 |
|---|
| 2026.05.15 | ₩47,582 | ₩47,582 | ₩47,275 | ₩47,368 | -0.45% | 685.2만 |
|---|
| 2026.05.14 | ₩48,116 | ₩48,330 | ₩48,009 | ₩48,263 | +0.31% | 684.5만 |
|---|
| 2026.05.13 | ₩48,891 | ₩49,398 | ₩48,851 | ₩49,265 | +0.76% | 554.1만 |
|---|
| 2026.05.12 | ₩48,597 | ₩48,624 | ₩48,303 | ₩48,544 | -0.11% | 364만 |
|---|
| 2026.05.11 | ₩48,530 | ₩48,877 | ₩48,504 | ₩48,757 | +0.47% | 767.5만 |
|---|
| 2026.05.08 | ₩47,702 | ₩47,822 | ₩47,649 | ₩47,716 | +0.03% | 376.7만 |
|---|
| 2026.05.07 | ₩47,889 | ₩47,956 | ₩47,475 | ₩47,475 | -0.86% | 495.1만 |
|---|
| 2026.05.06 | ₩47,649 | ₩48,116 | ₩47,582 | ₩48,076 | +0.90% | 816.1만 |
|---|
| 2026.05.05 | ₩47,181 | ₩47,248 | ₩47,075 | ₩47,208 | +0.06% | 195.6만 |
|---|
| 2026.05.04 | ₩47,262 | ₩47,302 | ₩46,821 | ₩46,888 | -0.79% | 402만 |
|---|
| 2026.05.01 | ₩47,248 | ₩47,555 | ₩47,168 | ₩47,275 | +0.06% | 296.1만 |
|---|
| 2026.04.30 | ₩46,808 | ₩47,235 | ₩46,781 | ₩47,168 | +0.77% | 383.1만 |
|---|
| 2026.04.29 | ₩46,594 | ₩46,701 | ₩46,394 | ₩46,434 | -0.34% | 379만 |
|---|
| 2026.04.28 | ₩46,113 | ₩46,273 | ₩46,086 | ₩46,247 | +0.29% | 285.2만 |
|---|
| 2026.04.27 | ₩46,500 | ₩46,514 | ₩46,353 | ₩46,367 | -0.29% | 288.3만 |
|---|
| 2026.04.24 | ₩46,474 | ₩46,621 | ₩46,407 | ₩46,594 | +0.26% | 342.9만 |
|---|
| 2026.04.23 | ₩46,674 | ₩46,861 | ₩46,460 | ₩46,621 | -0.11% | 428만 |
|---|
| 2026.04.22 | ₩46,594 | ₩46,808 | ₩46,594 | ₩46,808 | +0.46% | 424만 |
|---|
| 2026.04.21 | ₩46,460 | ₩46,487 | ₩46,020 | ₩46,020 | -0.95% | 338.4만 |
|---|
| 2026.04.20 | ₩46,514 | ₩46,647 | ₩46,367 | ₩46,527 | +0.03% | 413만 |
|---|
| 2026.04.17 | ₩46,340 | ₩46,687 | ₩46,300 | ₩46,447 | +0.23% | 585.5만 |
|---|
| 2026.04.16 | ₩46,167 | ₩46,273 | ₩46,033 | ₩46,073 | -0.20% | 365.7만 |
|---|
| 2026.04.15 | ₩45,753 | ₩45,980 | ₩45,753 | ₩45,873 | +0.26% | 571.2만 |
|---|
| 2026.04.14 | ₩45,953 | ₩46,327 | ₩45,953 | ₩46,260 | +0.67% | 664.2만 |
|---|
| 2026.04.13 | ₩45,205 | ₩45,606 | ₩45,178 | ₩45,606 | +0.89% | 352.2만 |
|---|
| 2026.04.10 | ₩45,218 | ₩45,285 | ₩45,058 | ₩45,152 | -0.15% | 377만 |
|---|
| 2026.04.09 | ₩44,324 | ₩44,644 | ₩44,270 | ₩44,617 | +0.66% | 515.8만 |
|---|
| 2026.04.08 | ₩44,778 | ₩45,098 | ₩44,591 | ₩44,778 | 0.00% | 654.9만 |
|---|
| 2026.04.07 | ₩42,935 | ₩43,108 | ₩42,788 | ₩43,028 | +0.22% | 485.2만 |
|---|
| 2026.04.06 | ₩43,269 | ₩43,309 | ₩43,055 | ₩43,162 | -0.25% | 334.5만 |
|---|
| 2026.04.02 | ₩43,175 | ₩43,602 | ₩43,068 | ₩43,509 | +0.77% | 429.1만 |
|---|
| 2026.04.01 | ₩43,509 | ₩43,910 | ₩43,509 | ₩43,749 | +0.55% | 540.2만 |
|---|
| 2026.03.31 | ₩42,828 | ₩43,656 | ₩42,828 | ₩43,589 | +1.78% | 452.1만 |
|---|
| 2026.03.30 | ₩42,988 | ₩43,122 | ₩42,828 | ₩43,015 | +0.06% | 600.1만 |
|---|
| 2026.03.27 | ₩43,068 | ₩43,068 | ₩42,681 | ₩42,734 | -0.78% | 433.9만 |
|---|
| 2026.03.26 | ₩42,855 | ₩43,068 | ₩42,614 | ₩42,614 | -0.56% | 462.4만 |
|---|
| 2026.03.25 | ₩43,616 | ₩43,709 | ₩43,482 | ₩43,669 | +0.12% | 489.2만 |
|---|
| 2026.03.24 | ₩42,721 | ₩42,961 | ₩42,601 | ₩42,774 | +0.13% | 645.8만 |
|---|
| 2026.03.23 | ₩43,135 | ₩43,375 | ₩42,774 | ₩42,948 | -0.43% | 891.1만 |
|---|
| 2026.03.20 | ₩43,696 | ₩43,736 | ₩43,162 | ₩43,229 | -1.07% | 705.9만 |
|---|
| 2026.03.19 | ₩43,789 | ₩44,310 | ₩43,763 | ₩44,163 | +0.85% | 488.6만 |
|---|
| 2026.03.18 | ₩44,497 | ₩44,671 | ₩44,230 | ₩44,257 | -0.54% | 770만 |
|---|
| 2026.03.17 | ₩44,804 | ₩44,978 | ₩44,764 | ₩44,791 | -0.03% | 335.6만 |
|---|
| 2026.03.16 | ₩44,831 | ₩45,031 | ₩44,804 | ₩44,925 | +0.21% | 348.2만 |
|---|
| 2026.03.13 | ₩45,098 | ₩45,285 | ₩44,698 | ₩44,778 | -0.71% | 576.9만 |
|---|
| 2026.03.12 | ₩45,138 | ₩45,165 | ₩44,764 | ₩44,871 | -0.59% | 476.8만 |
|---|
| 2026.03.11 | ₩45,352 | ₩45,419 | ₩45,125 | ₩45,312 | -0.09% | 640.1만 |
|---|
| 2026.03.10 | ₩45,031 | ₩45,405 | ₩44,871 | ₩44,938 | -0.21% | 1163.3만 |
|---|
| 2026.03.09 | ₩44,043 | ₩44,724 | ₩43,923 | ₩44,711 | +1.52% | 1228.8만 |
|---|
| 2026.03.06 | ₩44,203 | ₩44,430 | ₩44,070 | ₩44,243 | +0.09% | 673.2만 |
|---|
| 2026.03.05 | ₩44,524 | ₩44,684 | ₩44,016 | ₩44,310 | -0.48% | 1075.3만 |
|---|
| 2026.03.04 | ₩44,497 | ₩44,577 | ₩44,297 | ₩44,537 | +0.09% | 802.7만 |
|---|
| 2026.03.03 | ₩44,257 | ₩44,284 | ₩43,496 | ₩44,150 | -0.24% | 1756.3만 |
|---|
| 2026.03.02 | ₩45,312 | ₩45,646 | ₩45,272 | ₩45,539 | +0.50% | 698만 |
|---|
| 2026.02.27 | ₩45,512 | ₩45,712 | ₩45,459 | ₩45,525 | +0.03% | 782.1만 |
|---|
| 2026.02.26 | ₩45,966 | ₩45,980 | ₩45,459 | ₩45,632 | -0.73% | 1112.1만 |
|---|
| 2026.02.25 | ₩45,873 | ₩46,193 | ₩45,873 | ₩46,167 | +0.64% | 1001.9만 |
|---|
| 2026.02.24 | ₩45,339 | ₩45,646 | ₩45,339 | ₩45,592 | +0.56% | 594.9만 |
|---|
| 2026.02.23 | ₩45,552 | ₩45,739 | ₩45,405 | ₩45,419 | -0.29% | 631.4만 |
|---|
| 2026.02.20 | ₩44,804 | ₩45,566 | ₩44,738 | ₩45,539 | +1.64% | 1620.2만 |
|---|
| 2026.02.19 | ₩45,071 | ₩45,272 | ₩44,991 | ₩45,245 | +0.39% | 769.7만 |
|---|
| 2026.02.18 | ₩45,392 | ₩45,539 | ₩45,325 | ₩45,419 | +0.06% | 795.6만 |
|---|
| 2026.02.17 | ₩45,138 | ₩45,285 | ₩44,938 | ₩45,218 | +0.18% | 500만 |
|---|
| 2026.02.13 | ₩44,844 | ₩45,005 | ₩44,738 | ₩44,978 | +0.30% | 542.8만 |
|---|
| 2026.02.12 | ₩45,525 | ₩45,525 | ₩45,071 | ₩45,165 | -0.79% | 818.8만 |
|---|
| 2026.02.11 | ₩45,232 | ₩45,459 | ₩45,152 | ₩45,419 | +0.41% | 449.4만 |
|---|
| 2026.02.10 | ₩45,379 | ₩45,512 | ₩45,365 | ₩45,445 | +0.15% | 689.2만 |
|---|
| 2026.02.09 | ₩45,152 | ₩45,579 | ₩45,152 | ₩45,539 | +0.86% | 847.1만 |
|---|
| 2026.02.06 | ₩44,631 | ₩45,005 | ₩44,631 | ₩44,978 | +0.78% | 680.3만 |
|---|
| 2026.02.05 | ₩44,577 | ₩44,684 | ₩44,324 | ₩44,337 | -0.54% | 730.3만 |
|---|
| 2026.02.04 | ₩44,911 | ₩44,991 | ₩44,604 | ₩44,711 | -0.45% | 873.3만 |
|---|
| 2026.02.03 | ₩44,484 | ₩44,577 | ₩44,243 | ₩44,390 | -0.21% | 908.7만 |
|---|
| 2026.02.02 | ₩44,137 | ₩44,297 | ₩44,110 | ₩44,177 | +0.09% | 913.2만 |
|---|
| 2026.01.30 | ₩44,911 | ₩45,005 | ₩44,524 | ₩44,657 | -0.56% | 1083.8만 |
|---|
| 2026.01.29 | ₩45,525 | ₩45,579 | ₩45,018 | ₩45,352 | -0.38% | 1014.7만 |
|---|
| 2026.01.28 | ₩44,938 | ₩44,991 | ₩44,791 | ₩44,951 | +0.03% | 536.1만 |
|---|
| 2026.01.27 | ₩44,911 | ₩45,111 | ₩44,818 | ₩45,098 | +0.42% | 419만 |
|---|
| 2026.01.26 | ₩44,911 | ₩45,045 | ₩44,884 | ₩45,005 | +0.21% | 346만 |
|---|
| 2026.01.23 | ₩44,604 | ₩44,925 | ₩44,591 | ₩44,884 | +0.63% | 858.9만 |
|---|
| 2026.01.22 | ₩44,898 | ₩45,125 | ₩44,898 | ₩44,991 | +0.21% | 439만 |
|---|
| 2026.01.21 | ₩45,031 | ₩45,111 | ₩44,871 | ₩45,045 | +0.03% | 606.7만 |
|---|
| 2026.01.20 | ₩44,858 | ₩44,925 | ₩44,698 | ₩44,711 | -0.33% | 568.2만 |
|---|
| 2026.01.16 | ₩45,058 | ₩45,058 | ₩44,778 | ₩44,818 | -0.53% | 681.4만 |
|---|
| 2026.01.15 | ₩45,325 | ₩45,419 | ₩45,205 | ₩45,352 | +0.06% | 816.9만 |
|---|
| 2026.01.14 | ₩44,978 | ₩45,018 | ₩44,858 | ₩44,978 | 0.00% | 815.9만 |
|---|
| 2026.01.13 | ₩45,392 | ₩45,405 | ₩45,178 | ₩45,218 | -0.38% | 726.4만 |
|---|
| 2026.01.12 | ₩45,619 | ₩45,873 | ₩45,539 | ₩45,859 | +0.53% | 680.2만 |
|---|
| 2026.01.09 | ₩45,192 | ₩45,339 | ₩45,125 | ₩45,285 | +0.21% | 404.7만 |
|---|
| 2026.01.08 | ₩44,871 | ₩45,045 | ₩44,831 | ₩45,031 | +0.36% | 325.3만 |
|---|
| 2026.01.07 | ₩45,178 | ₩45,232 | ₩45,018 | ₩45,045 | -0.30% | 522만 |
|---|
| 2026.01.06 | ₩45,405 | ₩45,579 | ₩45,379 | ₩45,459 | +0.12% | 739.8만 |
|---|
| 2026.01.05 | ₩44,604 | ₩44,951 | ₩44,564 | ₩44,951 | +0.78% | 649.6만 |
|---|
| 2026.01.02 | ₩44,417 | ₩44,524 | ₩44,324 | ₩44,497 | +0.18% | 574.9만 |
|---|
| 2025.12.31 | ₩43,936 | ₩43,963 | ₩43,829 | ₩43,870 | -0.15% | 266.5만 |
|---|
| 2025.12.30 | ₩44,123 | ₩44,123 | ₩43,923 | ₩44,016 | -0.24% | 243.4만 |
|---|
| 2025.12.29 | ₩43,883 | ₩43,883 | ₩43,709 | ₩43,763 | -0.27% | 410.8만 |
|---|
| 2025.12.26 | ₩44,070 | ₩44,230 | ₩44,003 | ₩44,217 | +0.33% | 277.6만 |
|---|
| 2025.12.24 | ₩43,763 | ₩43,843 | ₩43,696 | ₩43,829 | +0.15% | 258.7만 |
|---|
| 2025.12.23 | ₩43,669 | ₩43,709 | ₩43,549 | ₩43,696 | +0.06% | 502.3만 |
|---|
| 2025.12.22 | ₩43,469 | ₩43,602 | ₩43,415 | ₩43,549 | +0.18% | 535.7만 |
|---|
| 2025.12.19 | ₩43,122 | ₩43,229 | ₩43,028 | ₩43,188 | +0.15% | 998.7만 |
|---|
| 2025.12.18 | ₩43,976 | ₩44,123 | ₩43,963 | ₩44,030 | +0.12% | 472.7만 |
|---|
| 2025.12.17 | ₩44,297 | ₩44,297 | ₩43,923 | ₩43,950 | -0.78% | 736.1만 |
|---|
| 2025.12.16 | ₩43,576 | ₩43,723 | ₩43,349 | ₩43,442 | -0.31% | 821.8만 |
|---|
| 2025.12.15 | ₩44,043 | ₩44,056 | ₩43,843 | ₩43,870 | -0.39% | 356.1만 |
|---|
| 2025.12.12 | ₩44,070 | ₩44,270 | ₩43,990 | ₩44,030 | -0.09% | 748만 |
|---|
| 2025.12.11 | ₩44,043 | ₩44,097 | ₩43,856 | ₩43,990 | -0.12% | 510.2만 |
|---|
| 2025.12.10 | ₩44,163 | ₩44,377 | ₩44,043 | ₩44,324 | +0.36% | 384만 |
|---|
| 2025.12.09 | ₩44,056 | ₩44,230 | ₩43,990 | ₩44,137 | +0.18% | 678.6만 |
|---|
| 2025.12.08 | ₩44,390 | ₩44,430 | ₩44,297 | ₩44,364 | -0.06% | 629.2만 |
|---|
| 2025.12.05 | ₩44,003 | ₩44,163 | ₩43,963 | ₩44,150 | +0.33% | 734.6만 |
|---|
| 2025.12.04 | ₩43,415 | ₩43,616 | ₩43,415 | ₩43,616 | +0.46% | 367.3만 |
|---|
| 2025.12.03 | ₩43,322 | ₩43,509 | ₩43,322 | ₩43,496 | +0.40% | 292.8만 |
|---|
| 2025.12.02 | ₩43,576 | ₩43,576 | ₩43,429 | ₩43,522 | -0.12% | 1058.2만 |
|---|
| 2025.12.01 | ₩43,803 | ₩43,883 | ₩43,776 | ₩43,843 | +0.09% | 623.2만 |
|---|
| 2025.11.28 | ₩43,349 | ₩43,576 | ₩43,335 | ₩43,509 | +0.37% | 352.7만 |
|---|
| 2025.11.26 | ₩43,082 | ₩43,215 | ₩42,988 | ₩43,135 | +0.12% | 465.1만 |
|---|
| 2025.11.25 | ₩42,961 | ₩43,108 | ₩42,908 | ₩43,068 | +0.25% | 663.2만 |
|---|
| 2025.11.24 | ₩42,360 | ₩42,547 | ₩42,227 | ₩42,534 | +0.41% | 746.8만 |
|---|
| 2025.11.21 | ₩42,214 | ₩42,587 | ₩42,093 | ₩42,454 | +0.57% | 1358.8만 |
|---|
| 2025.11.20 | ₩43,415 | ₩43,509 | ₩42,895 | ₩42,961 | -1.05% | 708.3만 |
|---|
| 2025.11.19 | ₩43,456 | ₩43,616 | ₩43,375 | ₩43,442 | -0.03% | 388.8만 |
|---|
| 2025.11.18 | ₩43,429 | ₩43,522 | ₩43,322 | ₩43,429 | 0.00% | 351.6만 |
|---|
| 2025.11.17 | ₩43,629 | ₩43,696 | ₩43,349 | ₩43,456 | -0.40% | 518만 |
|---|
| 2025.11.14 | ₩43,856 | ₩44,137 | ₩43,803 | ₩43,936 | +0.18% | 814.6만 |
|---|
| 2025.11.13 | ₩44,724 | ₩44,724 | ₩44,417 | ₩44,497 | -0.51% | 512.8만 |
|---|
| 2025.11.12 | ₩44,190 | ₩44,243 | ₩44,083 | ₩44,203 | +0.03% | 351.6만 |
|---|
| 2025.11.11 | ₩44,310 | ₩44,390 | ₩44,257 | ₩44,257 | -0.12% | 384.8만 |
|---|
| 2025.11.10 | ₩44,644 | ₩44,684 | ₩44,497 | ₩44,684 | +0.09% | 328.3만 |
|---|
| 2025.11.07 | ₩44,297 | ₩44,430 | ₩44,150 | ₩44,417 | +0.27% | 425.4만 |
|---|
| 2025.11.06 | ₩44,524 | ₩44,604 | ₩44,324 | ₩44,417 | -0.24% | 387.9만 |
|---|
| 2025.11.05 | ₩43,829 | ₩44,043 | ₩43,776 | ₩44,030 | +0.46% | 386.4만 |
|---|
| 2025.11.04 | ₩43,643 | ₩43,723 | ₩43,522 | ₩43,522 | -0.28% | 519.9만 |
|---|
| 2025.11.03 | ₩44,190 | ₩44,190 | ₩43,990 | ₩44,070 | -0.27% | 376.8만 |
|---|
| 2025.10.31 | ₩44,110 | ₩44,243 | ₩43,976 | ₩44,110 | 0.00% | 759.7만 |
|---|
| 2025.10.30 | ₩44,791 | ₩44,898 | ₩44,698 | ₩44,778 | -0.03% | 681.2만 |
|---|
| 2025.10.29 | ₩45,245 | ₩45,392 | ₩45,111 | ₩45,298 | +0.12% | 658.7만 |
|---|
| 2025.10.28 | ₩44,738 | ₩44,884 | ₩44,644 | ₩44,858 | +0.27% | 687.8만 |
|---|
| 2025.10.27 | ₩44,844 | ₩44,898 | ₩44,791 | ₩44,844 | 0.00% | 544.3만 |
|---|
| 2025.10.24 | ₩44,284 | ₩44,324 | ₩44,217 | ₩44,284 | 0.00% | 652.2만 |
|---|
| 2025.10.23 | ₩43,549 | ₩43,803 | ₩43,549 | ₩43,763 | +0.49% | 647.2만 |
|---|
| 2025.10.22 | ₩43,362 | ₩43,482 | ₩43,148 | ₩43,375 | +0.03% | 609.9만 |
|---|
| 2025.10.21 | ₩43,482 | ₩43,509 | ₩43,389 | ₩43,415 | -0.15% | 418.4만 |
|---|
| 2025.10.20 | ₩42,961 | ₩43,215 | ₩42,921 | ₩43,175 | +0.50% | 681만 |
|---|
| 2025.10.17 | ₩42,868 | ₩43,108 | ₩42,788 | ₩43,095 | +0.53% | 929.5만 |
|---|
| 2025.10.16 | ₩43,616 | ₩43,763 | ₩43,576 | ₩43,629 | +0.03% | 546.1만 |
|---|
| 2025.10.15 | ₩43,429 | ₩43,522 | ₩43,269 | ₩43,442 | +0.03% | 717.7만 |
|---|
| 2025.10.14 | ₩42,668 | ₩43,068 | ₩42,628 | ₩42,935 | +0.63% | 1062.7만 |
|---|
| 2025.10.13 | ₩43,402 | ₩43,442 | ₩43,202 | ₩43,335 | -0.15% | 1570.3만 |
|---|
| 2025.10.10 | ₩43,656 | ₩43,669 | ₩41,813 | ₩42,040 | -3.70% | 3009.7만 |
|---|