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 | ₩43,353 | ₩43,420 | ₩43,286 | ₩43,340 | -0.03% | 291.9만 |
| 2026.10.08 | ₩43,153 | ₩43,206 | ₩42,925 | ₩43,019 | -0.31% | 346.7만 |
| 2026.10.07 | ₩43,407 | ₩43,460 | ₩43,300 | ₩43,434 | +0.06% | 297.4만 |
| 2026.10.06 | ₩43,621 | ₩43,755 | ₩43,594 | ₩43,701 | +0.18% | 136.4만 |
| 2026.10.05 | ₩43,608 | ₩43,782 | ₩43,367 | ₩43,701 | +0.21% | 292.7만 |
| 2026.10.02 | ₩43,648 | ₩43,661 | ₩43,447 | ₩43,514 | -0.31% | 325.2만 |
| 2026.10.01 | ₩43,541 | ₩43,835 | ₩43,501 | ₩43,835 | +0.68% | 479.4만 |
| 2026.09.30 | ₩43,795 | ₩43,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,728 |
| -0.15% |
| 274만 |
| 2026.09.29 | ₩43,594 | ₩43,728 | ₩43,527 | ₩43,715 | +0.28% | 399.4만 |
|---|
| 2026.09.28 | ₩43,434 | ₩43,554 | ₩43,313 | ₩43,514 | +0.18% | 769.3만 |
|---|
| 2026.09.25 | ₩44,304 | ₩44,357 | ₩44,156 | ₩44,290 | -0.03% | 292만 |
|---|
| 2026.09.24 | ₩44,478 | ₩44,558 | ₩44,304 | ₩44,424 | -0.12% | 189.5만 |
|---|
| 2026.09.23 | ₩45,200 | ₩45,200 | ₩44,919 | ₩44,960 | -0.53% | 366.3만 |
|---|
| 2026.09.22 | ₩45,696 | ₩45,776 | ₩45,629 | ₩45,736 | +0.09% | 337만 |
|---|
| 2026.09.21 | ₩45,642 | ₩45,830 | ₩45,575 | ₩45,816 | +0.38% | 299.6만 |
|---|
| 2026.09.18 | ₩45,120 | ₩45,200 | ₩45,000 | ₩45,200 | +0.18% | 298.9만 |
|---|
| 2026.09.17 | ₩44,826 | ₩44,866 | ₩44,745 | ₩44,745 | -0.18% | 351.8만 |
|---|
| 2026.09.16 | ₩44,759 | ₩44,933 | ₩44,438 | ₩44,545 | -0.48% | 362.3만 |
|---|
| 2026.09.15 | ₩44,598 | ₩44,598 | ₩44,438 | ₩44,491 | -0.24% | 272.4만 |
|---|
| 2026.09.14 | ₩44,745 | ₩44,879 | ₩44,678 | ₩44,772 | +0.06% | 239.1만 |
|---|
| 2026.09.11 | ₩45,174 | ₩45,200 | ₩45,026 | ₩45,026 | -0.33% | 220.2만 |
|---|
| 2026.09.10 | ₩45,267 | ₩45,267 | ₩45,000 | ₩45,000 | -0.59% | 446.7만 |
|---|
| 2026.09.09 | ₩45,736 | ₩45,803 | ₩45,548 | ₩45,562 | -0.38% | 205.2만 |
|---|
| 2026.09.08 | ₩45,696 | ₩45,763 | ₩45,562 | ₩45,629 | -0.15% | 246.3만 |
|---|
| 2026.09.04 | ₩45,548 | ₩45,816 | ₩45,548 | ₩45,776 | +0.50% | 307만 |
|---|
| 2026.09.03 | ₩45,602 | ₩45,696 | ₩45,441 | ₩45,602 | 0.00% | 184.4만 |
|---|
| 2026.09.02 | ₩45,508 | ₩45,575 | ₩45,468 | ₩45,495 | -0.03% | 246.4만 |
|---|
| 2026.09.01 | ₩45,990 | ₩46,017 | ₩45,736 | ₩45,789 | -0.44% | 346.6만 |
|---|
| 2026.08.31 | ₩46,178 | ₩46,178 | ₩45,950 | ₩45,950 | -0.49% | 430.1만 |
|---|
| 2026.08.28 | ₩46,151 | ₩46,244 | ₩45,843 | ₩45,896 | -0.55% | 387.5만 |
|---|
| 2026.08.27 | ₩46,218 | ₩46,392 | ₩46,124 | ₩46,258 | +0.09% | 432.3만 |
|---|
| 2026.08.26 | ₩45,803 | ₩45,896 | ₩45,789 | ₩45,803 | 0.00% | 293만 |
|---|
| 2026.08.25 | ₩45,535 | ₩45,629 | ₩45,455 | ₩45,615 | +0.18% | 227.6만 |
|---|
| 2026.08.24 | ₩45,709 | ₩45,709 | ₩45,401 | ₩45,415 | -0.64% | 246.7만 |
|---|
| 2026.08.21 | ₩46,218 | ₩46,231 | ₩46,111 | ₩46,164 | -0.12% | 267.4만 |
|---|
| 2026.08.20 | ₩45,830 | ₩45,870 | ₩45,696 | ₩45,843 | +0.03% | 237.1만 |
|---|
| 2026.08.19 | ₩46,097 | ₩46,097 | ₩45,763 | ₩45,870 | -0.49% | 419.7만 |
|---|
| 2026.08.18 | ₩46,940 | ₩47,007 | ₩46,713 | ₩46,726 | -0.46% | 340.1만 |
|---|
| 2026.08.17 | ₩47,048 | ₩47,222 | ₩47,048 | ₩47,114 | +0.14% | 251.3만 |
|---|
| 2026.08.14 | ₩46,579 | ₩46,592 | ₩46,445 | ₩46,485 | -0.20% | 194.6만 |
|---|
| 2026.08.13 | ₩46,566 | ₩46,686 | ₩46,526 | ₩46,552 | -0.03% | 331.6만 |
|---|
| 2026.08.12 | ₩46,954 | ₩46,967 | ₩46,820 | ₩46,887 | -0.14% | 383.5만 |
|---|
| 2026.08.11 | ₩46,566 | ₩46,566 | ₩46,378 | ₩46,418 | -0.32% | 280.8만 |
|---|
| 2026.08.10 | ₩46,780 | ₩46,874 | ₩46,753 | ₩46,793 | +0.03% | 199.2만 |
|---|
| 2026.08.07 | ₩47,034 | ₩47,101 | ₩46,887 | ₩47,007 | -0.06% | 336.5만 |
|---|
| 2026.08.06 | ₩46,418 | ₩46,539 | ₩46,378 | ₩46,459 | +0.09% | 215.8만 |
|---|
| 2026.08.05 | ₩46,405 | ₩46,445 | ₩46,178 | ₩46,204 | -0.43% | 778만 |
|---|
| 2026.08.04 | ₩45,669 | ₩46,004 | ₩45,589 | ₩45,977 | +0.67% | 494.3만 |
|---|
| 2026.08.03 | ₩45,227 | ₩45,415 | ₩45,147 | ₩45,401 | +0.38% | 404.5만 |
|---|
| 2026.07.31 | ₩45,682 | ₩45,870 | ₩45,562 | ₩45,776 | +0.21% | 464.9만 |
|---|
| 2026.07.30 | ₩45,401 | ₩45,910 | ₩45,374 | ₩45,870 | +1.03% | 477.2만 |
|---|
| 2026.07.29 | ₩45,482 | ₩45,856 | ₩45,321 | ₩45,348 | -0.29% | 447.7만 |
|---|
| 2026.07.28 | ₩45,294 | ₩45,495 | ₩45,254 | ₩45,428 | +0.30% | 357.9만 |
|---|
| 2026.07.27 | ₩46,579 | ₩46,646 | ₩46,378 | ₩46,539 | -0.09% | 220만 |
|---|
| 2026.07.24 | ₩46,030 | ₩46,231 | ₩45,950 | ₩45,990 | -0.09% | 258.8만 |
|---|
| 2026.07.23 | ₩46,606 | ₩46,807 | ₩46,512 | ₩46,552 | -0.11% | 193.6만 |
|---|
| 2026.07.22 | ₩46,646 | ₩46,860 | ₩46,633 | ₩46,807 | +0.34% | 271.2만 |
|---|
| 2026.07.21 | ₩46,766 | ₩46,927 | ₩46,659 | ₩46,887 | +0.26% | 374.8만 |
|---|
| 2026.07.20 | ₩45,575 | ₩45,763 | ₩45,441 | ₩45,482 | -0.21% | 524.7만 |
|---|
| 2026.07.17 | ₩44,852 | ₩45,093 | ₩44,705 | ₩45,013 | +0.36% | 683.7만 |
|---|
| 2026.07.16 | ₩46,378 | ₩46,472 | ₩46,204 | ₩46,244 | -0.29% | 455.8만 |
|---|
| 2026.07.15 | ₩47,422 | ₩47,543 | ₩47,262 | ₩47,396 | -0.06% | 384.2만 |
|---|
| 2026.07.14 | ₩47,436 | ₩47,556 | ₩47,342 | ₩47,489 | +0.11% | 694.8만 |
|---|
| 2026.07.13 | ₩46,298 | ₩46,365 | ₩46,164 | ₩46,178 | -0.26% | 464.9만 |
|---|
| 2026.07.10 | ₩47,222 | ₩47,409 | ₩47,208 | ₩47,355 | +0.28% | 419.8만 |
|---|
| 2026.07.09 | ₩47,944 | ₩48,092 | ₩47,891 | ₩48,025 | +0.17% | 613.8만 |
|---|
| 2026.07.08 | ₩46,499 | ₩46,686 | ₩46,378 | ₩46,633 | +0.29% | 415.3만 |
|---|
| 2026.07.07 | ₩47,101 | ₩47,222 | ₩46,900 | ₩47,007 | -0.20% | 294.2만 |
|---|
| 2026.07.06 | ₩47,369 | ₩47,610 | ₩47,369 | ₩47,610 | +0.51% | 374.4만 |
|---|
| 2026.07.02 | ₩47,409 | ₩47,570 | ₩46,833 | ₩47,061 | -0.73% | 1010.4만 |
|---|
| 2026.07.01 | ₩48,533 | ₩48,814 | ₩48,466 | ₩48,640 | +0.22% | 585.8만 |
|---|
| 2026.06.30 | ₩49,015 | ₩49,122 | ₩48,855 | ₩49,069 | +0.11% | 288.2만 |
|---|
| 2026.06.29 | ₩48,252 | ₩48,560 | ₩48,105 | ₩48,520 | +0.55% | 296.9만 |
|---|
| 2026.06.26 | ₩47,891 | ₩48,185 | ₩47,757 | ₩48,011 | +0.25% | 506만 |
|---|
| 2026.06.25 | ₩49,323 | ₩49,430 | ₩48,948 | ₩49,109 | -0.43% | 420.4만 |
|---|
| 2026.06.24 | ₩48,065 | ₩48,132 | ₩47,877 | ₩47,998 | -0.14% | 569만 |
|---|
| 2026.06.23 | ₩48,319 | ₩48,573 | ₩48,252 | ₩48,266 | -0.11% | 572.5만 |
|---|
| 2026.06.22 | ₩49,698 | ₩49,965 | ₩49,684 | ₩49,925 | +0.46% | 698.6만 |
|---|
| 2026.06.18 | ₩48,747 | ₩48,801 | ₩48,547 | ₩48,640 | -0.22% | 436.7만 |
|---|
| 2026.06.17 | ₩48,453 | ₩48,600 | ₩48,025 | ₩48,078 | -0.77% | 409.2만 |
|---|
| 2026.06.16 | ₩48,252 | ₩48,333 | ₩48,105 | ₩48,118 | -0.28% | 236.5만 |
|---|
| 2026.06.15 | ₩48,333 | ₩48,480 | ₩48,252 | ₩48,359 | +0.06% | 385.4만 |
|---|
| 2026.06.12 | ₩47,168 | ₩47,396 | ₩47,168 | ₩47,262 | +0.20% | 352.9만 |
|---|
| 2026.06.11 | ₩46,298 | ₩46,900 | ₩46,231 | ₩46,874 | +1.24% | 357.9만 |
|---|
| 2026.06.10 | ₩46,659 | ₩46,753 | ₩46,338 | ₩46,392 | -0.57% | 444만 |
|---|
| 2026.06.09 | ₩47,114 | ₩47,275 | ₩46,325 | ₩46,780 | -0.71% | 762만 |
|---|
| 2026.06.08 | ₩46,405 | ₩46,405 | ₩46,044 | ₩46,191 | -0.46% | 503.2만 |
|---|
| 2026.06.05 | ₩47,222 | ₩47,262 | ₩46,512 | ₩46,686 | -1.13% | 474만 |
|---|
| 2026.06.04 | ₩48,185 | ₩48,239 | ₩48,051 | ₩48,159 | -0.06% | 233.9만 |
|---|
| 2026.06.03 | ₩48,587 | ₩48,587 | ₩48,346 | ₩48,413 | -0.36% | 252.3만 |
|---|
| 2026.06.02 | ₩48,346 | ₩48,533 | ₩48,346 | ₩48,480 | +0.28% | 434.5만 |
|---|
| 2026.06.01 | ₩47,396 | ₩47,623 | ₩47,342 | ₩47,489 | +0.20% | 333.4만 |
|---|
| 2026.05.29 | ₩48,132 | ₩48,292 | ₩48,038 | ₩48,145 | +0.03% | 525.3만 |
|---|
| 2026.05.28 | ₩47,944 | ₩48,266 | ₩47,944 | ₩48,132 | +0.39% | 464.1만 |
|---|
| 2026.05.27 | ₩47,971 | ₩48,172 | ₩47,971 | ₩48,078 | +0.22% | 617.7만 |
|---|
| 2026.05.26 | ₩48,373 | ₩48,426 | ₩48,239 | ₩48,319 | -0.11% | 407.5만 |
|---|
| 2026.05.22 | ₩47,195 | ₩47,369 | ₩47,155 | ₩47,315 | +0.26% | 276.5만 |
|---|
| 2026.05.21 | ₩46,847 | ₩47,248 | ₩46,780 | ₩47,181 | +0.71% | 464.6만 |
|---|
| 2026.05.20 | ₩47,369 | ₩47,610 | ₩47,248 | ₩47,529 | +0.34% | 401.8만 |
|---|
| 2026.05.19 | ₩47,048 | ₩47,181 | ₩46,860 | ₩47,061 | +0.03% | 386.8만 |
|---|
| 2026.05.18 | ₩47,462 | ₩47,503 | ₩47,128 | ₩47,262 | -0.42% | 351.9만 |
|---|
| 2026.05.15 | ₩47,690 | ₩47,690 | ₩47,382 | ₩47,476 | -0.45% | 685.2만 |
|---|
| 2026.05.14 | ₩48,225 | ₩48,440 | ₩48,118 | ₩48,373 | +0.31% | 684.5만 |
|---|
| 2026.05.13 | ₩49,002 | ₩49,510 | ₩48,962 | ₩49,377 | +0.76% | 554.1만 |
|---|
| 2026.05.12 | ₩48,707 | ₩48,734 | ₩48,413 | ₩48,654 | -0.11% | 364만 |
|---|
| 2026.05.11 | ₩48,640 | ₩48,988 | ₩48,614 | ₩48,868 | +0.47% | 767.5만 |
|---|
| 2026.05.08 | ₩47,811 | ₩47,931 | ₩47,757 | ₩47,824 | +0.03% | 376.7만 |
|---|
| 2026.05.07 | ₩47,998 | ₩48,065 | ₩47,583 | ₩47,583 | -0.86% | 495.1만 |
|---|
| 2026.05.06 | ₩47,757 | ₩48,225 | ₩47,690 | ₩48,185 | +0.90% | 816.1만 |
|---|
| 2026.05.05 | ₩47,289 | ₩47,355 | ₩47,181 | ₩47,315 | +0.06% | 195.6만 |
|---|
| 2026.05.04 | ₩47,369 | ₩47,409 | ₩46,927 | ₩46,994 | -0.79% | 402만 |
|---|
| 2026.05.01 | ₩47,355 | ₩47,663 | ₩47,275 | ₩47,382 | +0.06% | 296.1만 |
|---|
| 2026.04.30 | ₩46,914 | ₩47,342 | ₩46,887 | ₩47,275 | +0.77% | 383.1만 |
|---|
| 2026.04.29 | ₩46,700 | ₩46,807 | ₩46,499 | ₩46,539 | -0.34% | 379만 |
|---|
| 2026.04.28 | ₩46,218 | ₩46,378 | ₩46,191 | ₩46,352 | +0.29% | 285.2만 |
|---|
| 2026.04.27 | ₩46,606 | ₩46,619 | ₩46,459 | ₩46,472 | -0.29% | 288.3만 |
|---|
| 2026.04.24 | ₩46,579 | ₩46,726 | ₩46,512 | ₩46,700 | +0.26% | 342.9만 |
|---|
| 2026.04.23 | ₩46,780 | ₩46,967 | ₩46,566 | ₩46,726 | -0.11% | 428만 |
|---|
| 2026.04.22 | ₩46,700 | ₩46,914 | ₩46,700 | ₩46,914 | +0.46% | 424만 |
|---|
| 2026.04.21 | ₩46,566 | ₩46,592 | ₩46,124 | ₩46,124 | -0.95% | 338.4만 |
|---|
| 2026.04.20 | ₩46,619 | ₩46,753 | ₩46,472 | ₩46,633 | +0.03% | 413만 |
|---|
| 2026.04.17 | ₩46,445 | ₩46,793 | ₩46,405 | ₩46,552 | +0.23% | 585.5만 |
|---|
| 2026.04.16 | ₩46,271 | ₩46,378 | ₩46,137 | ₩46,178 | -0.20% | 365.7만 |
|---|
| 2026.04.15 | ₩45,856 | ₩46,084 | ₩45,856 | ₩45,977 | +0.26% | 571.2만 |
|---|
| 2026.04.14 | ₩46,057 | ₩46,432 | ₩46,057 | ₩46,365 | +0.67% | 664.2만 |
|---|
| 2026.04.13 | ₩45,308 | ₩45,709 | ₩45,281 | ₩45,709 | +0.89% | 352.2만 |
|---|
| 2026.04.10 | ₩45,321 | ₩45,388 | ₩45,160 | ₩45,254 | -0.15% | 377만 |
|---|
| 2026.04.09 | ₩44,424 | ₩44,745 | ₩44,371 | ₩44,719 | +0.66% | 515.8만 |
|---|
| 2026.04.08 | ₩44,879 | ₩45,200 | ₩44,692 | ₩44,879 | 0.00% | 654.9만 |
|---|
| 2026.04.07 | ₩43,032 | ₩43,206 | ₩42,885 | ₩43,126 | +0.22% | 485.2만 |
|---|
| 2026.04.06 | ₩43,367 | ₩43,407 | ₩43,153 | ₩43,260 | -0.25% | 334.5만 |
|---|
| 2026.04.02 | ₩43,273 | ₩43,701 | ₩43,166 | ₩43,608 | +0.77% | 429.1만 |
|---|
| 2026.04.01 | ₩43,608 | ₩44,009 | ₩43,608 | ₩43,849 | +0.55% | 540.2만 |
|---|
| 2026.03.31 | ₩42,925 | ₩43,755 | ₩42,925 | ₩43,688 | +1.78% | 452.1만 |
|---|
| 2026.03.30 | ₩43,086 | ₩43,220 | ₩42,925 | ₩43,112 | +0.06% | 600.1만 |
|---|
| 2026.03.27 | ₩43,166 | ₩43,166 | ₩42,778 | ₩42,831 | -0.78% | 433.9만 |
|---|
| 2026.03.26 | ₩42,952 | ₩43,166 | ₩42,711 | ₩42,711 | -0.56% | 462.4만 |
|---|
| 2026.03.25 | ₩43,715 | ₩43,808 | ₩43,581 | ₩43,768 | +0.12% | 489.2만 |
|---|
| 2026.03.24 | ₩42,818 | ₩43,059 | ₩42,698 | ₩42,872 | +0.13% | 645.8만 |
|---|
| 2026.03.23 | ₩43,233 | ₩43,474 | ₩42,872 | ₩43,046 | -0.43% | 891.1만 |
|---|
| 2026.03.20 | ₩43,795 | ₩43,835 | ₩43,260 | ₩43,327 | -1.07% | 705.9만 |
|---|
| 2026.03.19 | ₩43,889 | ₩44,411 | ₩43,862 | ₩44,264 | +0.85% | 488.6만 |
|---|
| 2026.03.18 | ₩44,598 | ₩44,772 | ₩44,330 | ₩44,357 | -0.54% | 770만 |
|---|
| 2026.03.17 | ₩44,906 | ₩45,080 | ₩44,866 | ₩44,893 | -0.03% | 335.6만 |
|---|
| 2026.03.16 | ₩44,933 | ₩45,134 | ₩44,906 | ₩45,026 | +0.21% | 348.2만 |
|---|
| 2026.03.13 | ₩45,200 | ₩45,388 | ₩44,799 | ₩44,879 | -0.71% | 576.9만 |
|---|
| 2026.03.12 | ₩45,241 | ₩45,267 | ₩44,866 | ₩44,973 | -0.59% | 476.8만 |
|---|
| 2026.03.11 | ₩45,455 | ₩45,522 | ₩45,227 | ₩45,415 | -0.09% | 640.1만 |
|---|
| 2026.03.10 | ₩45,134 | ₩45,508 | ₩44,973 | ₩45,040 | -0.21% | 1163.3만 |
|---|
| 2026.03.09 | ₩44,143 | ₩44,826 | ₩44,023 | ₩44,812 | +1.52% | 1228.8만 |
|---|
| 2026.03.06 | ₩44,304 | ₩44,531 | ₩44,170 | ₩44,344 | +0.09% | 673.2만 |
|---|
| 2026.03.05 | ₩44,625 | ₩44,786 | ₩44,116 | ₩44,411 | -0.48% | 1075.3만 |
|---|
| 2026.03.04 | ₩44,598 | ₩44,678 | ₩44,397 | ₩44,638 | +0.09% | 802.7만 |
|---|
| 2026.03.03 | ₩44,357 | ₩44,384 | ₩43,594 | ₩44,250 | -0.24% | 1756.3만 |
|---|
| 2026.03.02 | ₩45,415 | ₩45,749 | ₩45,374 | ₩45,642 | +0.50% | 698만 |
|---|
| 2026.02.27 | ₩45,615 | ₩45,816 | ₩45,562 | ₩45,629 | +0.03% | 782.1만 |
|---|
| 2026.02.26 | ₩46,070 | ₩46,084 | ₩45,562 | ₩45,736 | -0.73% | 1112.1만 |
|---|
| 2026.02.25 | ₩45,977 | ₩46,298 | ₩45,977 | ₩46,271 | +0.64% | 1001.9만 |
|---|
| 2026.02.24 | ₩45,441 | ₩45,749 | ₩45,441 | ₩45,696 | +0.56% | 594.9만 |
|---|
| 2026.02.23 | ₩45,656 | ₩45,843 | ₩45,508 | ₩45,522 | -0.29% | 631.4만 |
|---|
| 2026.02.20 | ₩44,906 | ₩45,669 | ₩44,839 | ₩45,642 | +1.64% | 1620.2만 |
|---|
| 2026.02.19 | ₩45,174 | ₩45,374 | ₩45,093 | ₩45,348 | +0.39% | 769.7만 |
|---|
| 2026.02.18 | ₩45,495 | ₩45,642 | ₩45,428 | ₩45,522 | +0.06% | 795.6만 |
|---|
| 2026.02.17 | ₩45,241 | ₩45,388 | ₩45,040 | ₩45,321 | +0.18% | 500만 |
|---|
| 2026.02.13 | ₩44,946 | ₩45,107 | ₩44,839 | ₩45,080 | +0.30% | 542.8만 |
|---|
| 2026.02.12 | ₩45,629 | ₩45,629 | ₩45,174 | ₩45,267 | -0.79% | 818.8만 |
|---|
| 2026.02.11 | ₩45,334 | ₩45,562 | ₩45,254 | ₩45,522 | +0.41% | 449.4만 |
|---|
| 2026.02.10 | ₩45,482 | ₩45,615 | ₩45,468 | ₩45,548 | +0.15% | 689.2만 |
|---|
| 2026.02.09 | ₩45,254 | ₩45,682 | ₩45,254 | ₩45,642 | +0.86% | 847.1만 |
|---|
| 2026.02.06 | ₩44,732 | ₩45,107 | ₩44,732 | ₩45,080 | +0.78% | 680.3만 |
|---|
| 2026.02.05 | ₩44,678 | ₩44,786 | ₩44,424 | ₩44,438 | -0.54% | 730.3만 |
|---|
| 2026.02.04 | ₩45,013 | ₩45,093 | ₩44,705 | ₩44,812 | -0.45% | 873.3만 |
|---|
| 2026.02.03 | ₩44,585 | ₩44,678 | ₩44,344 | ₩44,491 | -0.21% | 908.7만 |
|---|
| 2026.02.02 | ₩44,237 | ₩44,397 | ₩44,210 | ₩44,277 | +0.09% | 913.2만 |
|---|
| 2026.01.30 | ₩45,013 | ₩45,107 | ₩44,625 | ₩44,759 | -0.56% | 1083.8만 |
|---|
| 2026.01.29 | ₩45,629 | ₩45,682 | ₩45,120 | ₩45,455 | -0.38% | 1014.7만 |
|---|
| 2026.01.28 | ₩45,040 | ₩45,093 | ₩44,893 | ₩45,053 | +0.03% | 536.1만 |
|---|
| 2026.01.27 | ₩45,013 | ₩45,214 | ₩44,919 | ₩45,200 | +0.42% | 419만 |
|---|
| 2026.01.26 | ₩45,013 | ₩45,147 | ₩44,986 | ₩45,107 | +0.21% | 346만 |
|---|
| 2026.01.23 | ₩44,705 | ₩45,026 | ₩44,692 | ₩44,986 | +0.63% | 858.9만 |
|---|
| 2026.01.22 | ₩45,000 | ₩45,227 | ₩45,000 | ₩45,093 | +0.21% | 439만 |
|---|
| 2026.01.21 | ₩45,134 | ₩45,214 | ₩44,973 | ₩45,147 | +0.03% | 606.7만 |
|---|
| 2026.01.20 | ₩44,960 | ₩45,026 | ₩44,799 | ₩44,812 | -0.33% | 568.2만 |
|---|
| 2026.01.16 | ₩45,160 | ₩45,160 | ₩44,879 | ₩44,919 | -0.53% | 681.4만 |
|---|
| 2026.01.15 | ₩45,428 | ₩45,522 | ₩45,308 | ₩45,455 | +0.06% | 816.9만 |
|---|
| 2026.01.14 | ₩45,080 | ₩45,120 | ₩44,960 | ₩45,080 | 0.00% | 815.9만 |
|---|
| 2026.01.13 | ₩45,495 | ₩45,508 | ₩45,281 | ₩45,321 | -0.38% | 726.4만 |
|---|
| 2026.01.12 | ₩45,722 | ₩45,977 | ₩45,642 | ₩45,963 | +0.53% | 680.2만 |
|---|
| 2026.01.09 | ₩45,294 | ₩45,441 | ₩45,227 | ₩45,388 | +0.21% | 404.7만 |
|---|
| 2026.01.08 | ₩44,973 | ₩45,147 | ₩44,933 | ₩45,134 | +0.36% | 325.3만 |
|---|
| 2026.01.07 | ₩45,281 | ₩45,334 | ₩45,120 | ₩45,147 | -0.30% | 522만 |
|---|
| 2026.01.06 | ₩45,508 | ₩45,682 | ₩45,482 | ₩45,562 | +0.12% | 739.8만 |
|---|
| 2026.01.05 | ₩44,705 | ₩45,053 | ₩44,665 | ₩45,053 | +0.78% | 649.6만 |
|---|
| 2026.01.02 | ₩44,518 | ₩44,625 | ₩44,424 | ₩44,598 | +0.18% | 574.9만 |
|---|
| 2025.12.31 | ₩44,036 | ₩44,063 | ₩43,929 | ₩43,969 | -0.15% | 266.5만 |
|---|
| 2025.12.30 | ₩44,223 | ₩44,223 | ₩44,023 | ₩44,116 | -0.24% | 243.4만 |
|---|
| 2025.12.29 | ₩43,982 | ₩43,982 | ₩43,808 | ₩43,862 | -0.27% | 410.8만 |
|---|
| 2025.12.26 | ₩44,170 | ₩44,330 | ₩44,103 | ₩44,317 | +0.33% | 277.6만 |
|---|
| 2025.12.24 | ₩43,862 | ₩43,942 | ₩43,795 | ₩43,929 | +0.15% | 258.7만 |
|---|
| 2025.12.23 | ₩43,768 | ₩43,808 | ₩43,648 | ₩43,795 | +0.06% | 502.3만 |
|---|
| 2025.12.22 | ₩43,568 | ₩43,701 | ₩43,514 | ₩43,648 | +0.18% | 535.7만 |
|---|
| 2025.12.19 | ₩43,220 | ₩43,327 | ₩43,126 | ₩43,286 | +0.15% | 998.7만 |
|---|
| 2025.12.18 | ₩44,076 | ₩44,223 | ₩44,063 | ₩44,130 | +0.12% | 472.7만 |
|---|
| 2025.12.17 | ₩44,397 | ₩44,397 | ₩44,023 | ₩44,049 | -0.78% | 736.1만 |
|---|
| 2025.12.16 | ₩43,675 | ₩43,822 | ₩43,447 | ₩43,541 | -0.31% | 821.8만 |
|---|
| 2025.12.15 | ₩44,143 | ₩44,156 | ₩43,942 | ₩43,969 | -0.39% | 356.1만 |
|---|
| 2025.12.12 | ₩44,170 | ₩44,371 | ₩44,090 | ₩44,130 | -0.09% | 748만 |
|---|
| 2025.12.11 | ₩44,143 | ₩44,197 | ₩43,956 | ₩44,090 | -0.12% | 510.2만 |
|---|
| 2025.12.10 | ₩44,264 | ₩44,478 | ₩44,143 | ₩44,424 | +0.36% | 384만 |
|---|
| 2025.12.09 | ₩44,156 | ₩44,330 | ₩44,090 | ₩44,237 | +0.18% | 678.6만 |
|---|
| 2025.12.08 | ₩44,491 | ₩44,531 | ₩44,397 | ₩44,464 | -0.06% | 629.2만 |
|---|
| 2025.12.05 | ₩44,103 | ₩44,264 | ₩44,063 | ₩44,250 | +0.33% | 734.6만 |
|---|
| 2025.12.04 | ₩43,514 | ₩43,715 | ₩43,514 | ₩43,715 | +0.46% | 367.3만 |
|---|
| 2025.12.03 | ₩43,420 | ₩43,608 | ₩43,420 | ₩43,594 | +0.40% | 292.8만 |
|---|
| 2025.12.02 | ₩43,675 | ₩43,675 | ₩43,527 | ₩43,621 | -0.12% | 1058.2만 |
|---|
| 2025.12.01 | ₩43,902 | ₩43,982 | ₩43,875 | ₩43,942 | +0.09% | 623.2만 |
|---|
| 2025.11.28 | ₩43,447 | ₩43,675 | ₩43,434 | ₩43,608 | +0.37% | 352.7만 |
|---|
| 2025.11.26 | ₩43,179 | ₩43,313 | ₩43,086 | ₩43,233 | +0.12% | 465.1만 |
|---|
| 2025.11.25 | ₩43,059 | ₩43,206 | ₩43,005 | ₩43,166 | +0.25% | 663.2만 |
|---|
| 2025.11.24 | ₩42,457 | ₩42,644 | ₩42,323 | ₩42,631 | +0.41% | 746.8만 |
|---|
| 2025.11.21 | ₩42,309 | ₩42,684 | ₩42,189 | ₩42,550 | +0.57% | 1358.8만 |
|---|
| 2025.11.20 | ₩43,514 | ₩43,608 | ₩42,992 | ₩43,059 | -1.05% | 708.3만 |
|---|
| 2025.11.19 | ₩43,554 | ₩43,715 | ₩43,474 | ₩43,541 | -0.03% | 388.8만 |
|---|
| 2025.11.18 | ₩43,527 | ₩43,621 | ₩43,420 | ₩43,527 | 0.00% | 351.6만 |
|---|
| 2025.11.17 | ₩43,728 | ₩43,795 | ₩43,447 | ₩43,554 | -0.40% | 518만 |
|---|
| 2025.11.14 | ₩43,956 | ₩44,237 | ₩43,902 | ₩44,036 | +0.18% | 814.6만 |
|---|
| 2025.11.13 | ₩44,826 | ₩44,826 | ₩44,518 | ₩44,598 | -0.51% | 512.8만 |
|---|
| 2025.11.12 | ₩44,290 | ₩44,344 | ₩44,183 | ₩44,304 | +0.03% | 351.6만 |
|---|
| 2025.11.11 | ₩44,411 | ₩44,491 | ₩44,357 | ₩44,357 | -0.12% | 384.8만 |
|---|
| 2025.11.10 | ₩44,745 | ₩44,786 | ₩44,598 | ₩44,786 | +0.09% | 328.3만 |
|---|
| 2025.11.07 | ₩44,397 | ₩44,531 | ₩44,250 | ₩44,518 | +0.27% | 425.4만 |
|---|
| 2025.11.06 | ₩44,625 | ₩44,705 | ₩44,424 | ₩44,518 | -0.24% | 387.9만 |
|---|
| 2025.11.05 | ₩43,929 | ₩44,143 | ₩43,875 | ₩44,130 | +0.46% | 386.4만 |
|---|
| 2025.11.04 | ₩43,742 | ₩43,822 | ₩43,621 | ₩43,621 | -0.28% | 519.9만 |
|---|
| 2025.11.03 | ₩44,290 | ₩44,290 | ₩44,090 | ₩44,170 | -0.27% | 376.8만 |
|---|
| 2025.10.31 | ₩44,210 | ₩44,344 | ₩44,076 | ₩44,210 | 0.00% | 759.7만 |
|---|
| 2025.10.30 | ₩44,893 | ₩45,000 | ₩44,799 | ₩44,879 | -0.03% | 681.2만 |
|---|
| 2025.10.29 | ₩45,348 | ₩45,495 | ₩45,214 | ₩45,401 | +0.12% | 658.7만 |
|---|
| 2025.10.28 | ₩44,839 | ₩44,986 | ₩44,745 | ₩44,960 | +0.27% | 687.8만 |
|---|
| 2025.10.27 | ₩44,946 | ₩45,000 | ₩44,893 | ₩44,946 | 0.00% | 544.3만 |
|---|
| 2025.10.24 | ₩44,384 | ₩44,424 | ₩44,317 | ₩44,384 | 0.00% | 652.2만 |
|---|
| 2025.10.23 | ₩43,648 | ₩43,902 | ₩43,648 | ₩43,862 | +0.49% | 647.2만 |
|---|
| 2025.10.22 | ₩43,460 | ₩43,581 | ₩43,246 | ₩43,474 | +0.03% | 609.9만 |
|---|
| 2025.10.21 | ₩43,581 | ₩43,608 | ₩43,487 | ₩43,514 | -0.15% | 418.4만 |
|---|
| 2025.10.20 | ₩43,059 | ₩43,313 | ₩43,019 | ₩43,273 | +0.50% | 681만 |
|---|
| 2025.10.17 | ₩42,965 | ₩43,206 | ₩42,885 | ₩43,193 | +0.53% | 929.5만 |
|---|
| 2025.10.16 | ₩43,715 | ₩43,862 | ₩43,675 | ₩43,728 | +0.03% | 546.1만 |
|---|
| 2025.10.15 | ₩43,527 | ₩43,621 | ₩43,367 | ₩43,541 | +0.03% | 717.7만 |
|---|
| 2025.10.14 | ₩42,764 | ₩43,166 | ₩42,724 | ₩43,032 | +0.63% | 1062.7만 |
|---|
| 2025.10.13 | ₩43,501 | ₩43,541 | ₩43,300 | ₩43,434 | -0.15% | 1570.3만 |
|---|
| 2025.10.10 | ₩43,755 | ₩43,768 | ₩41,908 | ₩42,135 | -3.70% | 3009.7만 |
|---|