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 | ₩43,289 | ₩43,355 | ₩43,222 | ₩43,275 | -0.03% | 291.9만 |
| 2026.10.08 | ₩43,088 | ₩43,142 | ₩42,861 | ₩42,954 | -0.31% | 346.7만 |
| 2026.10.07 | ₩43,342 | ₩43,396 | ₩43,235 | ₩43,369 | +0.06% | 297.4만 |
| 2026.10.06 | ₩43,556 | ₩43,690 | ₩43,529 | ₩43,636 | +0.18% | 136.4만 |
| 2026.10.05 | ₩43,543 | ₩43,716 | ₩43,302 | ₩43,636 | +0.21% | 292.7만 |
| 2026.10.02 | ₩43,583 | ₩43,596 | ₩43,382 | ₩43,449 | -0.31% | 325.2만 |
| 2026.10.01 | ₩43,476 | ₩43,770 | ₩43,436 | ₩43,770 | +0.68% | 479.4만 |
| 2026.09.30 | ₩43,730 | ₩43,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,663 |
| -0.15% |
| 274만 |
| 2026.09.29 | ₩43,529 | ₩43,663 | ₩43,462 | ₩43,649 | +0.28% | 399.4만 |
|---|
| 2026.09.28 | ₩43,369 | ₩43,489 | ₩43,248 | ₩43,449 | +0.18% | 769.3만 |
|---|
| 2026.09.25 | ₩44,237 | ₩44,291 | ₩44,090 | ₩44,224 | -0.03% | 292만 |
|---|
| 2026.09.24 | ₩44,411 | ₩44,491 | ₩44,237 | ₩44,358 | -0.12% | 189.5만 |
|---|
| 2026.09.23 | ₩45,133 | ₩45,133 | ₩44,852 | ₩44,892 | -0.53% | 366.3만 |
|---|
| 2026.09.22 | ₩45,627 | ₩45,708 | ₩45,561 | ₩45,668 | +0.09% | 337만 |
|---|
| 2026.09.21 | ₩45,574 | ₩45,761 | ₩45,507 | ₩45,748 | +0.38% | 299.6만 |
|---|
| 2026.09.18 | ₩45,053 | ₩45,133 | ₩44,932 | ₩45,133 | +0.18% | 298.9만 |
|---|
| 2026.09.17 | ₩44,759 | ₩44,799 | ₩44,679 | ₩44,679 | -0.18% | 351.8만 |
|---|
| 2026.09.16 | ₩44,692 | ₩44,866 | ₩44,371 | ₩44,478 | -0.48% | 362.3만 |
|---|
| 2026.09.15 | ₩44,532 | ₩44,532 | ₩44,371 | ₩44,425 | -0.24% | 272.4만 |
|---|
| 2026.09.14 | ₩44,679 | ₩44,812 | ₩44,612 | ₩44,705 | +0.06% | 239.1만 |
|---|
| 2026.09.11 | ₩45,106 | ₩45,133 | ₩44,959 | ₩44,959 | -0.33% | 220.2만 |
|---|
| 2026.09.10 | ₩45,200 | ₩45,200 | ₩44,932 | ₩44,932 | -0.59% | 446.7만 |
|---|
| 2026.09.09 | ₩45,668 | ₩45,734 | ₩45,480 | ₩45,494 | -0.38% | 205.2만 |
|---|
| 2026.09.08 | ₩45,627 | ₩45,694 | ₩45,494 | ₩45,561 | -0.15% | 246.3만 |
|---|
| 2026.09.04 | ₩45,480 | ₩45,748 | ₩45,480 | ₩45,708 | +0.50% | 307만 |
|---|
| 2026.09.03 | ₩45,534 | ₩45,627 | ₩45,373 | ₩45,534 | 0.00% | 184.4만 |
|---|
| 2026.09.02 | ₩45,440 | ₩45,507 | ₩45,400 | ₩45,427 | -0.03% | 246.4만 |
|---|
| 2026.09.01 | ₩45,921 | ₩45,948 | ₩45,668 | ₩45,721 | -0.44% | 346.6만 |
|---|
| 2026.08.31 | ₩46,109 | ₩46,109 | ₩45,881 | ₩45,881 | -0.49% | 430.1만 |
|---|
| 2026.08.28 | ₩46,082 | ₩46,175 | ₩45,774 | ₩45,828 | -0.55% | 387.5만 |
|---|
| 2026.08.27 | ₩46,149 | ₩46,322 | ₩46,055 | ₩46,189 | +0.09% | 432.3만 |
|---|
| 2026.08.26 | ₩45,734 | ₩45,828 | ₩45,721 | ₩45,734 | 0.00% | 293만 |
|---|
| 2026.08.25 | ₩45,467 | ₩45,561 | ₩45,387 | ₩45,547 | +0.18% | 227.6만 |
|---|
| 2026.08.24 | ₩45,641 | ₩45,641 | ₩45,333 | ₩45,347 | -0.64% | 246.7만 |
|---|
| 2026.08.21 | ₩46,149 | ₩46,162 | ₩46,042 | ₩46,095 | -0.12% | 267.4만 |
|---|
| 2026.08.20 | ₩45,761 | ₩45,801 | ₩45,627 | ₩45,774 | +0.03% | 237.1만 |
|---|
| 2026.08.19 | ₩46,028 | ₩46,028 | ₩45,694 | ₩45,801 | -0.49% | 419.7만 |
|---|
| 2026.08.18 | ₩46,870 | ₩46,937 | ₩46,643 | ₩46,657 | -0.46% | 340.1만 |
|---|
| 2026.08.17 | ₩46,977 | ₩47,151 | ₩46,977 | ₩47,044 | +0.14% | 251.3만 |
|---|
| 2026.08.14 | ₩46,510 | ₩46,523 | ₩46,376 | ₩46,416 | -0.20% | 194.6만 |
|---|
| 2026.08.13 | ₩46,496 | ₩46,616 | ₩46,456 | ₩46,483 | -0.03% | 331.6만 |
|---|
| 2026.08.12 | ₩46,884 | ₩46,897 | ₩46,750 | ₩46,817 | -0.14% | 383.5만 |
|---|
| 2026.08.11 | ₩46,496 | ₩46,496 | ₩46,309 | ₩46,349 | -0.32% | 280.8만 |
|---|
| 2026.08.10 | ₩46,710 | ₩46,804 | ₩46,683 | ₩46,723 | +0.03% | 199.2만 |
|---|
| 2026.08.07 | ₩46,964 | ₩47,031 | ₩46,817 | ₩46,937 | -0.06% | 336.5만 |
|---|
| 2026.08.06 | ₩46,349 | ₩46,469 | ₩46,309 | ₩46,389 | +0.09% | 215.8만 |
|---|
| 2026.08.05 | ₩46,336 | ₩46,376 | ₩46,109 | ₩46,135 | -0.43% | 778만 |
|---|
| 2026.08.04 | ₩45,601 | ₩45,935 | ₩45,521 | ₩45,908 | +0.67% | 494.3만 |
|---|
| 2026.08.03 | ₩45,160 | ₩45,347 | ₩45,079 | ₩45,333 | +0.38% | 404.5만 |
|---|
| 2026.07.31 | ₩45,614 | ₩45,801 | ₩45,494 | ₩45,708 | +0.21% | 464.9만 |
|---|
| 2026.07.30 | ₩45,333 | ₩45,841 | ₩45,307 | ₩45,801 | +1.03% | 477.2만 |
|---|
| 2026.07.29 | ₩45,414 | ₩45,788 | ₩45,253 | ₩45,280 | -0.29% | 447.7만 |
|---|
| 2026.07.28 | ₩45,226 | ₩45,427 | ₩45,186 | ₩45,360 | +0.30% | 357.9만 |
|---|
| 2026.07.27 | ₩46,510 | ₩46,576 | ₩46,309 | ₩46,469 | -0.09% | 220만 |
|---|
| 2026.07.24 | ₩45,962 | ₩46,162 | ₩45,881 | ₩45,921 | -0.09% | 258.8만 |
|---|
| 2026.07.23 | ₩46,536 | ₩46,737 | ₩46,443 | ₩46,483 | -0.11% | 193.6만 |
|---|
| 2026.07.22 | ₩46,576 | ₩46,790 | ₩46,563 | ₩46,737 | +0.34% | 271.2만 |
|---|
| 2026.07.21 | ₩46,697 | ₩46,857 | ₩46,590 | ₩46,817 | +0.26% | 374.8만 |
|---|
| 2026.07.20 | ₩45,507 | ₩45,694 | ₩45,373 | ₩45,414 | -0.21% | 524.7만 |
|---|
| 2026.07.17 | ₩44,785 | ₩45,026 | ₩44,638 | ₩44,946 | +0.36% | 683.7만 |
|---|
| 2026.07.16 | ₩46,309 | ₩46,403 | ₩46,135 | ₩46,175 | -0.29% | 455.8만 |
|---|
| 2026.07.15 | ₩47,351 | ₩47,472 | ₩47,191 | ₩47,325 | -0.06% | 384.2만 |
|---|
| 2026.07.14 | ₩47,365 | ₩47,485 | ₩47,271 | ₩47,418 | +0.11% | 694.8만 |
|---|
| 2026.07.13 | ₩46,229 | ₩46,296 | ₩46,095 | ₩46,109 | -0.26% | 464.9만 |
|---|
| 2026.07.10 | ₩47,151 | ₩47,338 | ₩47,138 | ₩47,285 | +0.28% | 419.8만 |
|---|
| 2026.07.09 | ₩47,873 | ₩48,020 | ₩47,819 | ₩47,953 | +0.17% | 613.8만 |
|---|
| 2026.07.08 | ₩46,429 | ₩46,616 | ₩46,309 | ₩46,563 | +0.29% | 415.3만 |
|---|
| 2026.07.07 | ₩47,031 | ₩47,151 | ₩46,830 | ₩46,937 | -0.20% | 294.2만 |
|---|
| 2026.07.06 | ₩47,298 | ₩47,539 | ₩47,298 | ₩47,539 | +0.51% | 374.4만 |
|---|
| 2026.07.02 | ₩47,338 | ₩47,499 | ₩46,763 | ₩46,991 | -0.73% | 1010.4만 |
|---|
| 2026.07.01 | ₩48,461 | ₩48,741 | ₩48,394 | ₩48,568 | +0.22% | 585.8만 |
|---|
| 2026.06.30 | ₩48,942 | ₩49,049 | ₩48,782 | ₩48,995 | +0.11% | 288.2만 |
|---|
| 2026.06.29 | ₩48,180 | ₩48,487 | ₩48,033 | ₩48,447 | +0.55% | 296.9만 |
|---|
| 2026.06.26 | ₩47,819 | ₩48,113 | ₩47,686 | ₩47,940 | +0.25% | 506만 |
|---|
| 2026.06.25 | ₩49,249 | ₩49,356 | ₩48,875 | ₩49,035 | -0.43% | 420.4만 |
|---|
| 2026.06.24 | ₩47,993 | ₩48,060 | ₩47,806 | ₩47,926 | -0.14% | 569만 |
|---|
| 2026.06.23 | ₩48,247 | ₩48,501 | ₩48,180 | ₩48,193 | -0.11% | 572.5만 |
|---|
| 2026.06.22 | ₩49,624 | ₩49,891 | ₩49,610 | ₩49,851 | +0.46% | 698.6만 |
|---|
| 2026.06.18 | ₩48,675 | ₩48,728 | ₩48,474 | ₩48,568 | -0.22% | 436.7만 |
|---|
| 2026.06.17 | ₩48,381 | ₩48,528 | ₩47,953 | ₩48,006 | -0.77% | 409.2만 |
|---|
| 2026.06.16 | ₩48,180 | ₩48,260 | ₩48,033 | ₩48,046 | -0.28% | 236.5만 |
|---|
| 2026.06.15 | ₩48,260 | ₩48,407 | ₩48,180 | ₩48,287 | +0.06% | 385.4만 |
|---|
| 2026.06.12 | ₩47,098 | ₩47,325 | ₩47,098 | ₩47,191 | +0.20% | 352.9만 |
|---|
| 2026.06.11 | ₩46,229 | ₩46,830 | ₩46,162 | ₩46,804 | +1.24% | 357.9만 |
|---|
| 2026.06.10 | ₩46,590 | ₩46,683 | ₩46,269 | ₩46,322 | -0.57% | 444만 |
|---|
| 2026.06.09 | ₩47,044 | ₩47,204 | ₩46,256 | ₩46,710 | -0.71% | 762만 |
|---|
| 2026.06.08 | ₩46,336 | ₩46,336 | ₩45,975 | ₩46,122 | -0.46% | 503.2만 |
|---|
| 2026.06.05 | ₩47,151 | ₩47,191 | ₩46,443 | ₩46,616 | -1.13% | 474만 |
|---|
| 2026.06.04 | ₩48,113 | ₩48,167 | ₩47,980 | ₩48,087 | -0.06% | 233.9만 |
|---|
| 2026.06.03 | ₩48,514 | ₩48,514 | ₩48,274 | ₩48,340 | -0.36% | 252.3만 |
|---|
| 2026.06.02 | ₩48,274 | ₩48,461 | ₩48,274 | ₩48,407 | +0.28% | 434.5만 |
|---|
| 2026.06.01 | ₩47,325 | ₩47,552 | ₩47,271 | ₩47,418 | +0.20% | 333.4만 |
|---|
| 2026.05.29 | ₩48,060 | ₩48,220 | ₩47,966 | ₩48,073 | +0.03% | 525.3만 |
|---|
| 2026.05.28 | ₩47,873 | ₩48,193 | ₩47,873 | ₩48,060 | +0.39% | 464.1만 |
|---|
| 2026.05.27 | ₩47,899 | ₩48,100 | ₩47,899 | ₩48,006 | +0.22% | 617.7만 |
|---|
| 2026.05.26 | ₩48,300 | ₩48,354 | ₩48,167 | ₩48,247 | -0.11% | 407.5만 |
|---|
| 2026.05.22 | ₩47,124 | ₩47,298 | ₩47,084 | ₩47,245 | +0.26% | 276.5만 |
|---|
| 2026.05.21 | ₩46,777 | ₩47,178 | ₩46,710 | ₩47,111 | +0.71% | 464.6만 |
|---|
| 2026.05.20 | ₩47,298 | ₩47,539 | ₩47,178 | ₩47,458 | +0.34% | 401.8만 |
|---|
| 2026.05.19 | ₩46,977 | ₩47,111 | ₩46,790 | ₩46,991 | +0.03% | 386.8만 |
|---|
| 2026.05.18 | ₩47,392 | ₩47,432 | ₩47,057 | ₩47,191 | -0.42% | 351.9만 |
|---|
| 2026.05.15 | ₩47,619 | ₩47,619 | ₩47,311 | ₩47,405 | -0.45% | 685.2만 |
|---|
| 2026.05.14 | ₩48,153 | ₩48,367 | ₩48,046 | ₩48,300 | +0.31% | 684.5만 |
|---|
| 2026.05.13 | ₩48,929 | ₩49,436 | ₩48,888 | ₩49,303 | +0.76% | 554.1만 |
|---|
| 2026.05.12 | ₩48,635 | ₩48,661 | ₩48,340 | ₩48,581 | -0.11% | 364만 |
|---|
| 2026.05.11 | ₩48,568 | ₩48,915 | ₩48,541 | ₩48,795 | +0.47% | 767.5만 |
|---|
| 2026.05.08 | ₩47,739 | ₩47,859 | ₩47,686 | ₩47,752 | +0.03% | 376.7만 |
|---|
| 2026.05.07 | ₩47,926 | ₩47,993 | ₩47,512 | ₩47,512 | -0.86% | 495.1만 |
|---|
| 2026.05.06 | ₩47,686 | ₩48,153 | ₩47,619 | ₩48,113 | +0.90% | 816.1만 |
|---|
| 2026.05.05 | ₩47,218 | ₩47,285 | ₩47,111 | ₩47,245 | +0.06% | 195.6만 |
|---|
| 2026.05.04 | ₩47,298 | ₩47,338 | ₩46,857 | ₩46,924 | -0.79% | 402만 |
|---|
| 2026.05.01 | ₩47,285 | ₩47,592 | ₩47,204 | ₩47,311 | +0.06% | 296.1만 |
|---|
| 2026.04.30 | ₩46,844 | ₩47,271 | ₩46,817 | ₩47,204 | +0.77% | 383.1만 |
|---|
| 2026.04.29 | ₩46,630 | ₩46,737 | ₩46,429 | ₩46,469 | -0.34% | 379만 |
|---|
| 2026.04.28 | ₩46,149 | ₩46,309 | ₩46,122 | ₩46,282 | +0.29% | 285.2만 |
|---|
| 2026.04.27 | ₩46,536 | ₩46,550 | ₩46,389 | ₩46,403 | -0.29% | 288.3만 |
|---|
| 2026.04.24 | ₩46,510 | ₩46,657 | ₩46,443 | ₩46,630 | +0.26% | 342.9만 |
|---|
| 2026.04.23 | ₩46,710 | ₩46,897 | ₩46,496 | ₩46,657 | -0.11% | 428만 |
|---|
| 2026.04.22 | ₩46,630 | ₩46,844 | ₩46,630 | ₩46,844 | +0.46% | 424만 |
|---|
| 2026.04.21 | ₩46,496 | ₩46,523 | ₩46,055 | ₩46,055 | -0.95% | 338.4만 |
|---|
| 2026.04.20 | ₩46,550 | ₩46,683 | ₩46,403 | ₩46,563 | +0.03% | 413만 |
|---|
| 2026.04.17 | ₩46,376 | ₩46,723 | ₩46,336 | ₩46,483 | +0.23% | 585.5만 |
|---|
| 2026.04.16 | ₩46,202 | ₩46,309 | ₩46,068 | ₩46,109 | -0.20% | 365.7만 |
|---|
| 2026.04.15 | ₩45,788 | ₩46,015 | ₩45,788 | ₩45,908 | +0.26% | 571.2만 |
|---|
| 2026.04.14 | ₩45,988 | ₩46,362 | ₩45,988 | ₩46,296 | +0.67% | 664.2만 |
|---|
| 2026.04.13 | ₩45,240 | ₩45,641 | ₩45,213 | ₩45,641 | +0.89% | 352.2만 |
|---|
| 2026.04.10 | ₩45,253 | ₩45,320 | ₩45,093 | ₩45,186 | -0.15% | 377만 |
|---|
| 2026.04.09 | ₩44,358 | ₩44,679 | ₩44,304 | ₩44,652 | +0.66% | 515.8만 |
|---|
| 2026.04.08 | ₩44,812 | ₩45,133 | ₩44,625 | ₩44,812 | 0.00% | 654.9만 |
|---|
| 2026.04.07 | ₩42,968 | ₩43,142 | ₩42,821 | ₩43,061 | +0.22% | 485.2만 |
|---|
| 2026.04.06 | ₩43,302 | ₩43,342 | ₩43,088 | ₩43,195 | -0.25% | 334.5만 |
|---|
| 2026.04.02 | ₩43,208 | ₩43,636 | ₩43,101 | ₩43,543 | +0.77% | 429.1만 |
|---|
| 2026.04.01 | ₩43,543 | ₩43,943 | ₩43,543 | ₩43,783 | +0.55% | 540.2만 |
|---|
| 2026.03.31 | ₩42,861 | ₩43,690 | ₩42,861 | ₩43,623 | +1.78% | 452.1만 |
|---|
| 2026.03.30 | ₩43,021 | ₩43,155 | ₩42,861 | ₩43,048 | +0.06% | 600.1만 |
|---|
| 2026.03.27 | ₩43,101 | ₩43,101 | ₩42,714 | ₩42,767 | -0.78% | 433.9만 |
|---|
| 2026.03.26 | ₩42,888 | ₩43,101 | ₩42,647 | ₩42,647 | -0.56% | 462.4만 |
|---|
| 2026.03.25 | ₩43,649 | ₩43,743 | ₩43,516 | ₩43,703 | +0.12% | 489.2만 |
|---|
| 2026.03.24 | ₩42,754 | ₩42,995 | ₩42,634 | ₩42,807 | +0.13% | 645.8만 |
|---|
| 2026.03.23 | ₩43,168 | ₩43,409 | ₩42,807 | ₩42,981 | -0.43% | 891.1만 |
|---|
| 2026.03.20 | ₩43,730 | ₩43,770 | ₩43,195 | ₩43,262 | -1.07% | 705.9만 |
|---|
| 2026.03.19 | ₩43,823 | ₩44,344 | ₩43,796 | ₩44,197 | +0.85% | 488.6만 |
|---|
| 2026.03.18 | ₩44,532 | ₩44,705 | ₩44,264 | ₩44,291 | -0.54% | 770만 |
|---|
| 2026.03.17 | ₩44,839 | ₩45,013 | ₩44,799 | ₩44,826 | -0.03% | 335.6만 |
|---|
| 2026.03.16 | ₩44,866 | ₩45,066 | ₩44,839 | ₩44,959 | +0.21% | 348.2만 |
|---|
| 2026.03.13 | ₩45,133 | ₩45,320 | ₩44,732 | ₩44,812 | -0.71% | 576.9만 |
|---|
| 2026.03.12 | ₩45,173 | ₩45,200 | ₩44,799 | ₩44,906 | -0.59% | 476.8만 |
|---|
| 2026.03.11 | ₩45,387 | ₩45,454 | ₩45,160 | ₩45,347 | -0.09% | 640.1만 |
|---|
| 2026.03.10 | ₩45,066 | ₩45,440 | ₩44,906 | ₩44,973 | -0.21% | 1163.3만 |
|---|
| 2026.03.09 | ₩44,077 | ₩44,759 | ₩43,957 | ₩44,745 | +1.52% | 1228.8만 |
|---|
| 2026.03.06 | ₩44,237 | ₩44,465 | ₩44,104 | ₩44,278 | +0.09% | 673.2만 |
|---|
| 2026.03.05 | ₩44,558 | ₩44,719 | ₩44,050 | ₩44,344 | -0.48% | 1075.3만 |
|---|
| 2026.03.04 | ₩44,532 | ₩44,612 | ₩44,331 | ₩44,572 | +0.09% | 802.7만 |
|---|
| 2026.03.03 | ₩44,291 | ₩44,318 | ₩43,529 | ₩44,184 | -0.24% | 1756.3만 |
|---|
| 2026.03.02 | ₩45,347 | ₩45,681 | ₩45,307 | ₩45,574 | +0.50% | 698만 |
|---|
| 2026.02.27 | ₩45,547 | ₩45,748 | ₩45,494 | ₩45,561 | +0.03% | 782.1만 |
|---|
| 2026.02.26 | ₩46,002 | ₩46,015 | ₩45,494 | ₩45,668 | -0.73% | 1112.1만 |
|---|
| 2026.02.25 | ₩45,908 | ₩46,229 | ₩45,908 | ₩46,202 | +0.64% | 1001.9만 |
|---|
| 2026.02.24 | ₩45,373 | ₩45,681 | ₩45,373 | ₩45,627 | +0.56% | 594.9만 |
|---|
| 2026.02.23 | ₩45,587 | ₩45,774 | ₩45,440 | ₩45,454 | -0.29% | 631.4만 |
|---|
| 2026.02.20 | ₩44,839 | ₩45,601 | ₩44,772 | ₩45,574 | +1.64% | 1620.2만 |
|---|
| 2026.02.19 | ₩45,106 | ₩45,307 | ₩45,026 | ₩45,280 | +0.39% | 769.7만 |
|---|
| 2026.02.18 | ₩45,427 | ₩45,574 | ₩45,360 | ₩45,454 | +0.06% | 795.6만 |
|---|
| 2026.02.17 | ₩45,173 | ₩45,320 | ₩44,973 | ₩45,253 | +0.18% | 500만 |
|---|
| 2026.02.13 | ₩44,879 | ₩45,039 | ₩44,772 | ₩45,013 | +0.30% | 542.8만 |
|---|
| 2026.02.12 | ₩45,561 | ₩45,561 | ₩45,106 | ₩45,200 | -0.79% | 818.8만 |
|---|
| 2026.02.11 | ₩45,267 | ₩45,494 | ₩45,186 | ₩45,454 | +0.41% | 449.4만 |
|---|
| 2026.02.10 | ₩45,414 | ₩45,547 | ₩45,400 | ₩45,480 | +0.15% | 689.2만 |
|---|
| 2026.02.09 | ₩45,186 | ₩45,614 | ₩45,186 | ₩45,574 | +0.86% | 847.1만 |
|---|
| 2026.02.06 | ₩44,665 | ₩45,039 | ₩44,665 | ₩45,013 | +0.78% | 680.3만 |
|---|
| 2026.02.05 | ₩44,612 | ₩44,719 | ₩44,358 | ₩44,371 | -0.54% | 730.3만 |
|---|
| 2026.02.04 | ₩44,946 | ₩45,026 | ₩44,638 | ₩44,745 | -0.45% | 873.3만 |
|---|
| 2026.02.03 | ₩44,518 | ₩44,612 | ₩44,278 | ₩44,425 | -0.21% | 908.7만 |
|---|
| 2026.02.02 | ₩44,171 | ₩44,331 | ₩44,144 | ₩44,211 | +0.09% | 913.2만 |
|---|
| 2026.01.30 | ₩44,946 | ₩45,039 | ₩44,558 | ₩44,692 | -0.56% | 1083.8만 |
|---|
| 2026.01.29 | ₩45,561 | ₩45,614 | ₩45,053 | ₩45,387 | -0.38% | 1014.7만 |
|---|
| 2026.01.28 | ₩44,973 | ₩45,026 | ₩44,826 | ₩44,986 | +0.03% | 536.1만 |
|---|
| 2026.01.27 | ₩44,946 | ₩45,146 | ₩44,852 | ₩45,133 | +0.42% | 419만 |
|---|
| 2026.01.26 | ₩44,946 | ₩45,079 | ₩44,919 | ₩45,039 | +0.21% | 346만 |
|---|
| 2026.01.23 | ₩44,638 | ₩44,959 | ₩44,625 | ₩44,919 | +0.63% | 858.9만 |
|---|
| 2026.01.22 | ₩44,932 | ₩45,160 | ₩44,932 | ₩45,026 | +0.21% | 439만 |
|---|
| 2026.01.21 | ₩45,066 | ₩45,146 | ₩44,906 | ₩45,079 | +0.03% | 606.7만 |
|---|
| 2026.01.20 | ₩44,892 | ₩44,959 | ₩44,732 | ₩44,745 | -0.33% | 568.2만 |
|---|
| 2026.01.16 | ₩45,093 | ₩45,093 | ₩44,812 | ₩44,852 | -0.53% | 681.4만 |
|---|
| 2026.01.15 | ₩45,360 | ₩45,454 | ₩45,240 | ₩45,387 | +0.06% | 816.9만 |
|---|
| 2026.01.14 | ₩45,013 | ₩45,053 | ₩44,892 | ₩45,013 | 0.00% | 815.9만 |
|---|
| 2026.01.13 | ₩45,427 | ₩45,440 | ₩45,213 | ₩45,253 | -0.38% | 726.4만 |
|---|
| 2026.01.12 | ₩45,654 | ₩45,908 | ₩45,574 | ₩45,895 | +0.53% | 680.2만 |
|---|
| 2026.01.09 | ₩45,226 | ₩45,373 | ₩45,160 | ₩45,320 | +0.21% | 404.7만 |
|---|
| 2026.01.08 | ₩44,906 | ₩45,079 | ₩44,866 | ₩45,066 | +0.36% | 325.3만 |
|---|
| 2026.01.07 | ₩45,213 | ₩45,267 | ₩45,053 | ₩45,079 | -0.30% | 522만 |
|---|
| 2026.01.06 | ₩45,440 | ₩45,614 | ₩45,414 | ₩45,494 | +0.12% | 739.8만 |
|---|
| 2026.01.05 | ₩44,638 | ₩44,986 | ₩44,598 | ₩44,986 | +0.78% | 649.6만 |
|---|
| 2026.01.02 | ₩44,451 | ₩44,558 | ₩44,358 | ₩44,532 | +0.18% | 574.9만 |
|---|
| 2025.12.31 | ₩43,970 | ₩43,997 | ₩43,863 | ₩43,903 | -0.15% | 266.5만 |
|---|
| 2025.12.30 | ₩44,157 | ₩44,157 | ₩43,957 | ₩44,050 | -0.24% | 243.4만 |
|---|
| 2025.12.29 | ₩43,917 | ₩43,917 | ₩43,743 | ₩43,796 | -0.27% | 410.8만 |
|---|
| 2025.12.26 | ₩44,104 | ₩44,264 | ₩44,037 | ₩44,251 | +0.33% | 277.6만 |
|---|
| 2025.12.24 | ₩43,796 | ₩43,877 | ₩43,730 | ₩43,863 | +0.15% | 258.7만 |
|---|
| 2025.12.23 | ₩43,703 | ₩43,743 | ₩43,583 | ₩43,730 | +0.06% | 502.3만 |
|---|
| 2025.12.22 | ₩43,502 | ₩43,636 | ₩43,449 | ₩43,583 | +0.18% | 535.7만 |
|---|
| 2025.12.19 | ₩43,155 | ₩43,262 | ₩43,061 | ₩43,222 | +0.15% | 998.7만 |
|---|
| 2025.12.18 | ₩44,010 | ₩44,157 | ₩43,997 | ₩44,064 | +0.12% | 472.7만 |
|---|
| 2025.12.17 | ₩44,331 | ₩44,331 | ₩43,957 | ₩43,984 | -0.78% | 736.1만 |
|---|
| 2025.12.16 | ₩43,609 | ₩43,756 | ₩43,382 | ₩43,476 | -0.31% | 821.8만 |
|---|
| 2025.12.15 | ₩44,077 | ₩44,090 | ₩43,877 | ₩43,903 | -0.39% | 356.1만 |
|---|
| 2025.12.12 | ₩44,104 | ₩44,304 | ₩44,024 | ₩44,064 | -0.09% | 748만 |
|---|
| 2025.12.11 | ₩44,077 | ₩44,131 | ₩43,890 | ₩44,024 | -0.12% | 510.2만 |
|---|
| 2025.12.10 | ₩44,197 | ₩44,411 | ₩44,077 | ₩44,358 | +0.36% | 384만 |
|---|
| 2025.12.09 | ₩44,090 | ₩44,264 | ₩44,024 | ₩44,171 | +0.18% | 678.6만 |
|---|
| 2025.12.08 | ₩44,425 | ₩44,465 | ₩44,331 | ₩44,398 | -0.06% | 629.2만 |
|---|
| 2025.12.05 | ₩44,037 | ₩44,197 | ₩43,997 | ₩44,184 | +0.33% | 734.6만 |
|---|
| 2025.12.04 | ₩43,449 | ₩43,649 | ₩43,449 | ₩43,649 | +0.46% | 367.3만 |
|---|
| 2025.12.03 | ₩43,355 | ₩43,543 | ₩43,355 | ₩43,529 | +0.40% | 292.8만 |
|---|
| 2025.12.02 | ₩43,609 | ₩43,609 | ₩43,462 | ₩43,556 | -0.12% | 1058.2만 |
|---|
| 2025.12.01 | ₩43,837 | ₩43,917 | ₩43,810 | ₩43,877 | +0.09% | 623.2만 |
|---|
| 2025.11.28 | ₩43,382 | ₩43,609 | ₩43,369 | ₩43,543 | +0.37% | 352.7만 |
|---|
| 2025.11.26 | ₩43,115 | ₩43,248 | ₩43,021 | ₩43,168 | +0.12% | 465.1만 |
|---|
| 2025.11.25 | ₩42,995 | ₩43,142 | ₩42,941 | ₩43,101 | +0.25% | 663.2만 |
|---|
| 2025.11.24 | ₩42,393 | ₩42,580 | ₩42,259 | ₩42,567 | +0.41% | 746.8만 |
|---|
| 2025.11.21 | ₩42,246 | ₩42,620 | ₩42,126 | ₩42,487 | +0.57% | 1358.8만 |
|---|
| 2025.11.20 | ₩43,449 | ₩43,543 | ₩42,928 | ₩42,995 | -1.05% | 708.3만 |
|---|
| 2025.11.19 | ₩43,489 | ₩43,649 | ₩43,409 | ₩43,476 | -0.03% | 388.8만 |
|---|
| 2025.11.18 | ₩43,462 | ₩43,556 | ₩43,355 | ₩43,462 | 0.00% | 351.6만 |
|---|
| 2025.11.17 | ₩43,663 | ₩43,730 | ₩43,382 | ₩43,489 | -0.40% | 518만 |
|---|
| 2025.11.14 | ₩43,890 | ₩44,171 | ₩43,837 | ₩43,970 | +0.18% | 814.6만 |
|---|
| 2025.11.13 | ₩44,759 | ₩44,759 | ₩44,451 | ₩44,532 | -0.51% | 512.8만 |
|---|
| 2025.11.12 | ₩44,224 | ₩44,278 | ₩44,117 | ₩44,237 | +0.03% | 351.6만 |
|---|
| 2025.11.11 | ₩44,344 | ₩44,425 | ₩44,291 | ₩44,291 | -0.12% | 384.8만 |
|---|
| 2025.11.10 | ₩44,679 | ₩44,719 | ₩44,532 | ₩44,719 | +0.09% | 328.3만 |
|---|
| 2025.11.07 | ₩44,331 | ₩44,465 | ₩44,184 | ₩44,451 | +0.27% | 425.4만 |
|---|
| 2025.11.06 | ₩44,558 | ₩44,638 | ₩44,358 | ₩44,451 | -0.24% | 387.9만 |
|---|
| 2025.11.05 | ₩43,863 | ₩44,077 | ₩43,810 | ₩44,064 | +0.46% | 386.4만 |
|---|
| 2025.11.04 | ₩43,676 | ₩43,756 | ₩43,556 | ₩43,556 | -0.28% | 519.9만 |
|---|
| 2025.11.03 | ₩44,224 | ₩44,224 | ₩44,024 | ₩44,104 | -0.27% | 376.8만 |
|---|
| 2025.10.31 | ₩44,144 | ₩44,278 | ₩44,010 | ₩44,144 | 0.00% | 759.7만 |
|---|
| 2025.10.30 | ₩44,826 | ₩44,932 | ₩44,732 | ₩44,812 | -0.03% | 681.2만 |
|---|
| 2025.10.29 | ₩45,280 | ₩45,427 | ₩45,146 | ₩45,333 | +0.12% | 658.7만 |
|---|
| 2025.10.28 | ₩44,772 | ₩44,919 | ₩44,679 | ₩44,892 | +0.27% | 687.8만 |
|---|
| 2025.10.27 | ₩44,879 | ₩44,932 | ₩44,826 | ₩44,879 | 0.00% | 544.3만 |
|---|
| 2025.10.24 | ₩44,318 | ₩44,358 | ₩44,251 | ₩44,318 | 0.00% | 652.2만 |
|---|
| 2025.10.23 | ₩43,583 | ₩43,837 | ₩43,583 | ₩43,796 | +0.49% | 647.2만 |
|---|
| 2025.10.22 | ₩43,396 | ₩43,516 | ₩43,182 | ₩43,409 | +0.03% | 609.9만 |
|---|
| 2025.10.21 | ₩43,516 | ₩43,543 | ₩43,422 | ₩43,449 | -0.15% | 418.4만 |
|---|
| 2025.10.20 | ₩42,995 | ₩43,248 | ₩42,954 | ₩43,208 | +0.50% | 681만 |
|---|
| 2025.10.17 | ₩42,901 | ₩43,142 | ₩42,821 | ₩43,128 | +0.53% | 929.5만 |
|---|
| 2025.10.16 | ₩43,649 | ₩43,796 | ₩43,609 | ₩43,663 | +0.03% | 546.1만 |
|---|
| 2025.10.15 | ₩43,462 | ₩43,556 | ₩43,302 | ₩43,476 | +0.03% | 717.7만 |
|---|
| 2025.10.14 | ₩42,701 | ₩43,101 | ₩42,660 | ₩42,968 | +0.63% | 1062.7만 |
|---|
| 2025.10.13 | ₩43,436 | ₩43,476 | ₩43,235 | ₩43,369 | -0.15% | 1570.3만 |
|---|
| 2025.10.10 | ₩43,690 | ₩43,703 | ₩41,845 | ₩42,072 | -3.70% | 3009.7만 |
|---|