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 | ₩43,347 | ₩43,414 | ₩43,280 | ₩43,334 | -0.03% | 291.9만 |
| 2026.10.08 | ₩43,146 | ₩43,200 | ₩42,919 | ₩43,012 | -0.31% | 346.7만 |
| 2026.10.07 | ₩43,400 | ₩43,454 | ₩43,293 | ₩43,427 | +0.06% | 297.4만 |
| 2026.10.06 | ₩43,615 | ₩43,748 | ₩43,588 | ₩43,695 | +0.18% | 136.4만 |
| 2026.10.05 | ₩43,601 | ₩43,775 | ₩43,360 | ₩43,695 | +0.21% | 292.7만 |
| 2026.10.02 | ₩43,641 | ₩43,655 | ₩43,441 | ₩43,507 | -0.31% | 325.2만 |
| 2026.10.01 | ₩43,534 | ₩43,829 | ₩43,494 | ₩43,829 | +0.68% | 479.4만 |
| 2026.09.30 | ₩43,789 | ₩43,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,722 |
| ₩43,722 |
| -0.15% |
| 274만 |
| 2026.09.29 | ₩43,588 | ₩43,722 | ₩43,521 | ₩43,708 | +0.28% | 399.4만 |
|---|
| 2026.09.28 | ₩43,427 | ₩43,548 | ₩43,307 | ₩43,507 | +0.18% | 769.3만 |
|---|
| 2026.09.25 | ₩44,297 | ₩44,351 | ₩44,150 | ₩44,284 | -0.03% | 292만 |
|---|
| 2026.09.24 | ₩44,471 | ₩44,551 | ₩44,297 | ₩44,418 | -0.12% | 189.5만 |
|---|
| 2026.09.23 | ₩45,194 | ₩45,194 | ₩44,913 | ₩44,953 | -0.53% | 366.3만 |
|---|
| 2026.09.22 | ₩45,689 | ₩45,769 | ₩45,622 | ₩45,729 | +0.09% | 337만 |
|---|
| 2026.09.21 | ₩45,635 | ₩45,823 | ₩45,568 | ₩45,809 | +0.38% | 299.6만 |
|---|
| 2026.09.18 | ₩45,113 | ₩45,194 | ₩44,993 | ₩45,194 | +0.18% | 298.9만 |
|---|
| 2026.09.17 | ₩44,819 | ₩44,859 | ₩44,739 | ₩44,739 | -0.18% | 351.8만 |
|---|
| 2026.09.16 | ₩44,752 | ₩44,926 | ₩44,431 | ₩44,538 | -0.48% | 362.3만 |
|---|
| 2026.09.15 | ₩44,591 | ₩44,591 | ₩44,431 | ₩44,484 | -0.24% | 272.4만 |
|---|
| 2026.09.14 | ₩44,739 | ₩44,873 | ₩44,672 | ₩44,765 | +0.06% | 239.1만 |
|---|
| 2026.09.11 | ₩45,167 | ₩45,194 | ₩45,020 | ₩45,020 | -0.33% | 220.2만 |
|---|
| 2026.09.10 | ₩45,261 | ₩45,261 | ₩44,993 | ₩44,993 | -0.59% | 446.7만 |
|---|
| 2026.09.09 | ₩45,729 | ₩45,796 | ₩45,542 | ₩45,555 | -0.38% | 205.2만 |
|---|
| 2026.09.08 | ₩45,689 | ₩45,756 | ₩45,555 | ₩45,622 | -0.15% | 246.3만 |
|---|
| 2026.09.04 | ₩45,542 | ₩45,809 | ₩45,542 | ₩45,769 | +0.50% | 307만 |
|---|
| 2026.09.03 | ₩45,595 | ₩45,689 | ₩45,435 | ₩45,595 | 0.00% | 184.4만 |
|---|
| 2026.09.02 | ₩45,502 | ₩45,568 | ₩45,461 | ₩45,488 | -0.03% | 246.4만 |
|---|
| 2026.09.01 | ₩45,983 | ₩46,010 | ₩45,729 | ₩45,783 | -0.44% | 346.6만 |
|---|
| 2026.08.31 | ₩46,171 | ₩46,171 | ₩45,943 | ₩45,943 | -0.49% | 430.1만 |
|---|
| 2026.08.28 | ₩46,144 | ₩46,238 | ₩45,836 | ₩45,890 | -0.55% | 387.5만 |
|---|
| 2026.08.27 | ₩46,211 | ₩46,385 | ₩46,117 | ₩46,251 | +0.09% | 432.3만 |
|---|
| 2026.08.26 | ₩45,796 | ₩45,890 | ₩45,783 | ₩45,796 | 0.00% | 293만 |
|---|
| 2026.08.25 | ₩45,528 | ₩45,622 | ₩45,448 | ₩45,609 | +0.18% | 227.6만 |
|---|
| 2026.08.24 | ₩45,702 | ₩45,702 | ₩45,394 | ₩45,408 | -0.64% | 246.7만 |
|---|
| 2026.08.21 | ₩46,211 | ₩46,224 | ₩46,104 | ₩46,157 | -0.12% | 267.4만 |
|---|
| 2026.08.20 | ₩45,823 | ₩45,863 | ₩45,689 | ₩45,836 | +0.03% | 237.1만 |
|---|
| 2026.08.19 | ₩46,090 | ₩46,090 | ₩45,756 | ₩45,863 | -0.49% | 419.7만 |
|---|
| 2026.08.18 | ₩46,933 | ₩47,000 | ₩46,706 | ₩46,719 | -0.46% | 340.1만 |
|---|
| 2026.08.17 | ₩47,041 | ₩47,215 | ₩47,041 | ₩47,107 | +0.14% | 251.3만 |
|---|
| 2026.08.14 | ₩46,572 | ₩46,586 | ₩46,438 | ₩46,478 | -0.20% | 194.6만 |
|---|
| 2026.08.13 | ₩46,559 | ₩46,679 | ₩46,519 | ₩46,545 | -0.03% | 331.6만 |
|---|
| 2026.08.12 | ₩46,947 | ₩46,960 | ₩46,813 | ₩46,880 | -0.14% | 383.5만 |
|---|
| 2026.08.11 | ₩46,559 | ₩46,559 | ₩46,371 | ₩46,412 | -0.32% | 280.8만 |
|---|
| 2026.08.10 | ₩46,773 | ₩46,867 | ₩46,746 | ₩46,786 | +0.03% | 199.2만 |
|---|
| 2026.08.07 | ₩47,027 | ₩47,094 | ₩46,880 | ₩47,000 | -0.06% | 336.5만 |
|---|
| 2026.08.06 | ₩46,412 | ₩46,532 | ₩46,371 | ₩46,452 | +0.09% | 215.8만 |
|---|
| 2026.08.05 | ₩46,398 | ₩46,438 | ₩46,171 | ₩46,197 | -0.43% | 778만 |
|---|
| 2026.08.04 | ₩45,662 | ₩45,997 | ₩45,582 | ₩45,970 | +0.67% | 494.3만 |
|---|
| 2026.08.03 | ₩45,220 | ₩45,408 | ₩45,140 | ₩45,394 | +0.38% | 404.5만 |
|---|
| 2026.07.31 | ₩45,675 | ₩45,863 | ₩45,555 | ₩45,769 | +0.21% | 464.9만 |
|---|
| 2026.07.30 | ₩45,394 | ₩45,903 | ₩45,368 | ₩45,863 | +1.03% | 477.2만 |
|---|
| 2026.07.29 | ₩45,475 | ₩45,849 | ₩45,314 | ₩45,341 | -0.29% | 447.7만 |
|---|
| 2026.07.28 | ₩45,287 | ₩45,488 | ₩45,247 | ₩45,421 | +0.30% | 357.9만 |
|---|
| 2026.07.27 | ₩46,572 | ₩46,639 | ₩46,371 | ₩46,532 | -0.09% | 220만 |
|---|
| 2026.07.24 | ₩46,023 | ₩46,224 | ₩45,943 | ₩45,983 | -0.09% | 258.8만 |
|---|
| 2026.07.23 | ₩46,599 | ₩46,800 | ₩46,505 | ₩46,545 | -0.11% | 193.6만 |
|---|
| 2026.07.22 | ₩46,639 | ₩46,853 | ₩46,626 | ₩46,800 | +0.34% | 271.2만 |
|---|
| 2026.07.21 | ₩46,760 | ₩46,920 | ₩46,652 | ₩46,880 | +0.26% | 374.8만 |
|---|
| 2026.07.20 | ₩45,568 | ₩45,756 | ₩45,435 | ₩45,475 | -0.21% | 524.7만 |
|---|
| 2026.07.17 | ₩44,846 | ₩45,087 | ₩44,699 | ₩45,006 | +0.36% | 683.7만 |
|---|
| 2026.07.16 | ₩46,371 | ₩46,465 | ₩46,197 | ₩46,238 | -0.29% | 455.8만 |
|---|
| 2026.07.15 | ₩47,415 | ₩47,536 | ₩47,255 | ₩47,388 | -0.06% | 384.2만 |
|---|
| 2026.07.14 | ₩47,429 | ₩47,549 | ₩47,335 | ₩47,482 | +0.11% | 694.8만 |
|---|
| 2026.07.13 | ₩46,291 | ₩46,358 | ₩46,157 | ₩46,171 | -0.26% | 464.9만 |
|---|
| 2026.07.10 | ₩47,215 | ₩47,402 | ₩47,201 | ₩47,348 | +0.28% | 419.8만 |
|---|
| 2026.07.09 | ₩47,937 | ₩48,084 | ₩47,884 | ₩48,017 | +0.17% | 613.8만 |
|---|
| 2026.07.08 | ₩46,492 | ₩46,679 | ₩46,371 | ₩46,626 | +0.29% | 415.3만 |
|---|
| 2026.07.07 | ₩47,094 | ₩47,215 | ₩46,893 | ₩47,000 | -0.20% | 294.2만 |
|---|
| 2026.07.06 | ₩47,362 | ₩47,603 | ₩47,362 | ₩47,603 | +0.51% | 374.4만 |
|---|
| 2026.07.02 | ₩47,402 | ₩47,562 | ₩46,826 | ₩47,054 | -0.73% | 1010.4만 |
|---|
| 2026.07.01 | ₩48,526 | ₩48,807 | ₩48,459 | ₩48,633 | +0.22% | 585.8만 |
|---|
| 2026.06.30 | ₩49,008 | ₩49,115 | ₩48,847 | ₩49,061 | +0.11% | 288.2만 |
|---|
| 2026.06.29 | ₩48,245 | ₩48,553 | ₩48,098 | ₩48,513 | +0.55% | 296.9만 |
|---|
| 2026.06.26 | ₩47,884 | ₩48,178 | ₩47,750 | ₩48,004 | +0.25% | 506만 |
|---|
| 2026.06.25 | ₩49,316 | ₩49,423 | ₩48,941 | ₩49,101 | -0.43% | 420.4만 |
|---|
| 2026.06.24 | ₩48,058 | ₩48,125 | ₩47,870 | ₩47,991 | -0.14% | 569만 |
|---|
| 2026.06.23 | ₩48,312 | ₩48,566 | ₩48,245 | ₩48,258 | -0.11% | 572.5만 |
|---|
| 2026.06.22 | ₩49,690 | ₩49,958 | ₩49,677 | ₩49,918 | +0.46% | 698.6만 |
|---|
| 2026.06.18 | ₩48,740 | ₩48,794 | ₩48,539 | ₩48,633 | -0.22% | 436.7만 |
|---|
| 2026.06.17 | ₩48,446 | ₩48,593 | ₩48,017 | ₩48,071 | -0.77% | 409.2만 |
|---|
| 2026.06.16 | ₩48,245 | ₩48,325 | ₩48,098 | ₩48,111 | -0.28% | 236.5만 |
|---|
| 2026.06.15 | ₩48,325 | ₩48,473 | ₩48,245 | ₩48,352 | +0.06% | 385.4만 |
|---|
| 2026.06.12 | ₩47,161 | ₩47,388 | ₩47,161 | ₩47,255 | +0.20% | 352.9만 |
|---|
| 2026.06.11 | ₩46,291 | ₩46,893 | ₩46,224 | ₩46,867 | +1.24% | 357.9만 |
|---|
| 2026.06.10 | ₩46,652 | ₩46,746 | ₩46,331 | ₩46,385 | -0.57% | 444만 |
|---|
| 2026.06.09 | ₩47,107 | ₩47,268 | ₩46,318 | ₩46,773 | -0.71% | 762만 |
|---|
| 2026.06.08 | ₩46,398 | ₩46,398 | ₩46,037 | ₩46,184 | -0.46% | 503.2만 |
|---|
| 2026.06.05 | ₩47,215 | ₩47,255 | ₩46,505 | ₩46,679 | -1.13% | 474만 |
|---|
| 2026.06.04 | ₩48,178 | ₩48,232 | ₩48,044 | ₩48,151 | -0.06% | 233.9만 |
|---|
| 2026.06.03 | ₩48,580 | ₩48,580 | ₩48,339 | ₩48,406 | -0.36% | 252.3만 |
|---|
| 2026.06.02 | ₩48,339 | ₩48,526 | ₩48,339 | ₩48,473 | +0.28% | 434.5만 |
|---|
| 2026.06.01 | ₩47,388 | ₩47,616 | ₩47,335 | ₩47,482 | +0.20% | 333.4만 |
|---|
| 2026.05.29 | ₩48,125 | ₩48,285 | ₩48,031 | ₩48,138 | +0.03% | 525.3만 |
|---|
| 2026.05.28 | ₩47,937 | ₩48,258 | ₩47,937 | ₩48,125 | +0.39% | 464.1만 |
|---|
| 2026.05.27 | ₩47,964 | ₩48,165 | ₩47,964 | ₩48,071 | +0.22% | 617.7만 |
|---|
| 2026.05.26 | ₩48,365 | ₩48,419 | ₩48,232 | ₩48,312 | -0.11% | 407.5만 |
|---|
| 2026.05.22 | ₩47,188 | ₩47,362 | ₩47,148 | ₩47,308 | +0.26% | 276.5만 |
|---|
| 2026.05.21 | ₩46,840 | ₩47,241 | ₩46,773 | ₩47,174 | +0.71% | 464.6만 |
|---|
| 2026.05.20 | ₩47,362 | ₩47,603 | ₩47,241 | ₩47,522 | +0.34% | 401.8만 |
|---|
| 2026.05.19 | ₩47,041 | ₩47,174 | ₩46,853 | ₩47,054 | +0.03% | 386.8만 |
|---|
| 2026.05.18 | ₩47,455 | ₩47,496 | ₩47,121 | ₩47,255 | -0.42% | 351.9만 |
|---|
| 2026.05.15 | ₩47,683 | ₩47,683 | ₩47,375 | ₩47,469 | -0.45% | 685.2만 |
|---|
| 2026.05.14 | ₩48,218 | ₩48,432 | ₩48,111 | ₩48,365 | +0.31% | 684.5만 |
|---|
| 2026.05.13 | ₩48,994 | ₩49,503 | ₩48,954 | ₩49,369 | +0.76% | 554.1만 |
|---|
| 2026.05.12 | ₩48,700 | ₩48,727 | ₩48,406 | ₩48,646 | -0.11% | 364만 |
|---|
| 2026.05.11 | ₩48,633 | ₩48,981 | ₩48,606 | ₩48,861 | +0.47% | 767.5만 |
|---|
| 2026.05.08 | ₩47,803 | ₩47,924 | ₩47,750 | ₩47,817 | +0.03% | 376.7만 |
|---|
| 2026.05.07 | ₩47,991 | ₩48,058 | ₩47,576 | ₩47,576 | -0.86% | 495.1만 |
|---|
| 2026.05.06 | ₩47,750 | ₩48,218 | ₩47,683 | ₩48,178 | +0.90% | 816.1만 |
|---|
| 2026.05.05 | ₩47,281 | ₩47,348 | ₩47,174 | ₩47,308 | +0.06% | 195.6만 |
|---|
| 2026.05.04 | ₩47,362 | ₩47,402 | ₩46,920 | ₩46,987 | -0.79% | 402만 |
|---|
| 2026.05.01 | ₩47,348 | ₩47,656 | ₩47,268 | ₩47,375 | +0.06% | 296.1만 |
|---|
| 2026.04.30 | ₩46,907 | ₩47,335 | ₩46,880 | ₩47,268 | +0.77% | 383.1만 |
|---|
| 2026.04.29 | ₩46,693 | ₩46,800 | ₩46,492 | ₩46,532 | -0.34% | 379만 |
|---|
| 2026.04.28 | ₩46,211 | ₩46,371 | ₩46,184 | ₩46,345 | +0.29% | 285.2만 |
|---|
| 2026.04.27 | ₩46,599 | ₩46,612 | ₩46,452 | ₩46,465 | -0.29% | 288.3만 |
|---|
| 2026.04.24 | ₩46,572 | ₩46,719 | ₩46,505 | ₩46,693 | +0.26% | 342.9만 |
|---|
| 2026.04.23 | ₩46,773 | ₩46,960 | ₩46,559 | ₩46,719 | -0.11% | 428만 |
|---|
| 2026.04.22 | ₩46,693 | ₩46,907 | ₩46,693 | ₩46,907 | +0.46% | 424만 |
|---|
| 2026.04.21 | ₩46,559 | ₩46,586 | ₩46,117 | ₩46,117 | -0.95% | 338.4만 |
|---|
| 2026.04.20 | ₩46,612 | ₩46,746 | ₩46,465 | ₩46,626 | +0.03% | 413만 |
|---|
| 2026.04.17 | ₩46,438 | ₩46,786 | ₩46,398 | ₩46,545 | +0.23% | 585.5만 |
|---|
| 2026.04.16 | ₩46,264 | ₩46,371 | ₩46,131 | ₩46,171 | -0.20% | 365.7만 |
|---|
| 2026.04.15 | ₩45,849 | ₩46,077 | ₩45,849 | ₩45,970 | +0.26% | 571.2만 |
|---|
| 2026.04.14 | ₩46,050 | ₩46,425 | ₩46,050 | ₩46,358 | +0.67% | 664.2만 |
|---|
| 2026.04.13 | ₩45,301 | ₩45,702 | ₩45,274 | ₩45,702 | +0.89% | 352.2만 |
|---|
| 2026.04.10 | ₩45,314 | ₩45,381 | ₩45,154 | ₩45,247 | -0.15% | 377만 |
|---|
| 2026.04.09 | ₩44,418 | ₩44,739 | ₩44,364 | ₩44,712 | +0.66% | 515.8만 |
|---|
| 2026.04.08 | ₩44,873 | ₩45,194 | ₩44,685 | ₩44,873 | 0.00% | 654.9만 |
|---|
| 2026.04.07 | ₩43,026 | ₩43,200 | ₩42,878 | ₩43,119 | +0.22% | 485.2만 |
|---|
| 2026.04.06 | ₩43,360 | ₩43,400 | ₩43,146 | ₩43,253 | -0.25% | 334.5만 |
|---|
| 2026.04.02 | ₩43,267 | ₩43,695 | ₩43,160 | ₩43,601 | +0.77% | 429.1만 |
|---|
| 2026.04.01 | ₩43,601 | ₩44,003 | ₩43,601 | ₩43,842 | +0.55% | 540.2만 |
|---|
| 2026.03.31 | ₩42,919 | ₩43,748 | ₩42,919 | ₩43,681 | +1.78% | 452.1만 |
|---|
| 2026.03.30 | ₩43,079 | ₩43,213 | ₩42,919 | ₩43,106 | +0.06% | 600.1만 |
|---|
| 2026.03.27 | ₩43,160 | ₩43,160 | ₩42,771 | ₩42,825 | -0.78% | 433.9만 |
|---|
| 2026.03.26 | ₩42,945 | ₩43,160 | ₩42,705 | ₩42,705 | -0.56% | 462.4만 |
|---|
| 2026.03.25 | ₩43,708 | ₩43,802 | ₩43,574 | ₩43,762 | +0.12% | 489.2만 |
|---|
| 2026.03.24 | ₩42,812 | ₩43,052 | ₩42,691 | ₩42,865 | +0.13% | 645.8만 |
|---|
| 2026.03.23 | ₩43,226 | ₩43,467 | ₩42,865 | ₩43,039 | -0.43% | 891.1만 |
|---|
| 2026.03.20 | ₩43,789 | ₩43,829 | ₩43,253 | ₩43,320 | -1.07% | 705.9만 |
|---|
| 2026.03.19 | ₩43,882 | ₩44,404 | ₩43,855 | ₩44,257 | +0.85% | 488.6만 |
|---|
| 2026.03.18 | ₩44,591 | ₩44,765 | ₩44,324 | ₩44,351 | -0.54% | 770만 |
|---|
| 2026.03.17 | ₩44,899 | ₩45,073 | ₩44,859 | ₩44,886 | -0.03% | 335.6만 |
|---|
| 2026.03.16 | ₩44,926 | ₩45,127 | ₩44,899 | ₩45,020 | +0.21% | 348.2만 |
|---|
| 2026.03.13 | ₩45,194 | ₩45,381 | ₩44,792 | ₩44,873 | -0.71% | 576.9만 |
|---|
| 2026.03.12 | ₩45,234 | ₩45,261 | ₩44,859 | ₩44,966 | -0.59% | 476.8만 |
|---|
| 2026.03.11 | ₩45,448 | ₩45,515 | ₩45,220 | ₩45,408 | -0.09% | 640.1만 |
|---|
| 2026.03.10 | ₩45,127 | ₩45,502 | ₩44,966 | ₩45,033 | -0.21% | 1163.3만 |
|---|
| 2026.03.09 | ₩44,136 | ₩44,819 | ₩44,016 | ₩44,806 | +1.52% | 1228.8만 |
|---|
| 2026.03.06 | ₩44,297 | ₩44,525 | ₩44,163 | ₩44,337 | +0.09% | 673.2만 |
|---|
| 2026.03.05 | ₩44,618 | ₩44,779 | ₩44,110 | ₩44,404 | -0.48% | 1075.3만 |
|---|
| 2026.03.04 | ₩44,591 | ₩44,672 | ₩44,391 | ₩44,632 | +0.09% | 802.7만 |
|---|
| 2026.03.03 | ₩44,351 | ₩44,377 | ₩43,588 | ₩44,244 | -0.24% | 1756.3만 |
|---|
| 2026.03.02 | ₩45,408 | ₩45,742 | ₩45,368 | ₩45,635 | +0.50% | 698만 |
|---|
| 2026.02.27 | ₩45,609 | ₩45,809 | ₩45,555 | ₩45,622 | +0.03% | 782.1만 |
|---|
| 2026.02.26 | ₩46,064 | ₩46,077 | ₩45,555 | ₩45,729 | -0.73% | 1112.1만 |
|---|
| 2026.02.25 | ₩45,970 | ₩46,291 | ₩45,970 | ₩46,264 | +0.64% | 1001.9만 |
|---|
| 2026.02.24 | ₩45,435 | ₩45,742 | ₩45,435 | ₩45,689 | +0.56% | 594.9만 |
|---|
| 2026.02.23 | ₩45,649 | ₩45,836 | ₩45,502 | ₩45,515 | -0.29% | 631.4만 |
|---|
| 2026.02.20 | ₩44,899 | ₩45,662 | ₩44,832 | ₩45,635 | +1.64% | 1620.2만 |
|---|
| 2026.02.19 | ₩45,167 | ₩45,368 | ₩45,087 | ₩45,341 | +0.39% | 769.7만 |
|---|
| 2026.02.18 | ₩45,488 | ₩45,635 | ₩45,421 | ₩45,515 | +0.06% | 795.6만 |
|---|
| 2026.02.17 | ₩45,234 | ₩45,381 | ₩45,033 | ₩45,314 | +0.18% | 500만 |
|---|
| 2026.02.13 | ₩44,939 | ₩45,100 | ₩44,832 | ₩45,073 | +0.30% | 542.8만 |
|---|
| 2026.02.12 | ₩45,622 | ₩45,622 | ₩45,167 | ₩45,261 | -0.79% | 818.8만 |
|---|
| 2026.02.11 | ₩45,328 | ₩45,555 | ₩45,247 | ₩45,515 | +0.41% | 449.4만 |
|---|
| 2026.02.10 | ₩45,475 | ₩45,609 | ₩45,461 | ₩45,542 | +0.15% | 689.2만 |
|---|
| 2026.02.09 | ₩45,247 | ₩45,675 | ₩45,247 | ₩45,635 | +0.86% | 847.1만 |
|---|
| 2026.02.06 | ₩44,725 | ₩45,100 | ₩44,725 | ₩45,073 | +0.78% | 680.3만 |
|---|
| 2026.02.05 | ₩44,672 | ₩44,779 | ₩44,418 | ₩44,431 | -0.54% | 730.3만 |
|---|
| 2026.02.04 | ₩45,006 | ₩45,087 | ₩44,699 | ₩44,806 | -0.45% | 873.3만 |
|---|
| 2026.02.03 | ₩44,578 | ₩44,672 | ₩44,337 | ₩44,484 | -0.21% | 908.7만 |
|---|
| 2026.02.02 | ₩44,230 | ₩44,391 | ₩44,203 | ₩44,270 | +0.09% | 913.2만 |
|---|
| 2026.01.30 | ₩45,006 | ₩45,100 | ₩44,618 | ₩44,752 | -0.56% | 1083.8만 |
|---|
| 2026.01.29 | ₩45,622 | ₩45,675 | ₩45,113 | ₩45,448 | -0.38% | 1014.7만 |
|---|
| 2026.01.28 | ₩45,033 | ₩45,087 | ₩44,886 | ₩45,047 | +0.03% | 536.1만 |
|---|
| 2026.01.27 | ₩45,006 | ₩45,207 | ₩44,913 | ₩45,194 | +0.42% | 419만 |
|---|
| 2026.01.26 | ₩45,006 | ₩45,140 | ₩44,980 | ₩45,100 | +0.21% | 346만 |
|---|
| 2026.01.23 | ₩44,699 | ₩45,020 | ₩44,685 | ₩44,980 | +0.63% | 858.9만 |
|---|
| 2026.01.22 | ₩44,993 | ₩45,220 | ₩44,993 | ₩45,087 | +0.21% | 439만 |
|---|
| 2026.01.21 | ₩45,127 | ₩45,207 | ₩44,966 | ₩45,140 | +0.03% | 606.7만 |
|---|
| 2026.01.20 | ₩44,953 | ₩45,020 | ₩44,792 | ₩44,806 | -0.33% | 568.2만 |
|---|
| 2026.01.16 | ₩45,154 | ₩45,154 | ₩44,873 | ₩44,913 | -0.53% | 681.4만 |
|---|
| 2026.01.15 | ₩45,421 | ₩45,515 | ₩45,301 | ₩45,448 | +0.06% | 816.9만 |
|---|
| 2026.01.14 | ₩45,073 | ₩45,113 | ₩44,953 | ₩45,073 | 0.00% | 815.9만 |
|---|
| 2026.01.13 | ₩45,488 | ₩45,502 | ₩45,274 | ₩45,314 | -0.38% | 726.4만 |
|---|
| 2026.01.12 | ₩45,716 | ₩45,970 | ₩45,635 | ₩45,957 | +0.53% | 680.2만 |
|---|
| 2026.01.09 | ₩45,287 | ₩45,435 | ₩45,220 | ₩45,381 | +0.21% | 404.7만 |
|---|
| 2026.01.08 | ₩44,966 | ₩45,140 | ₩44,926 | ₩45,127 | +0.36% | 325.3만 |
|---|
| 2026.01.07 | ₩45,274 | ₩45,328 | ₩45,113 | ₩45,140 | -0.30% | 522만 |
|---|
| 2026.01.06 | ₩45,502 | ₩45,675 | ₩45,475 | ₩45,555 | +0.12% | 739.8만 |
|---|
| 2026.01.05 | ₩44,699 | ₩45,047 | ₩44,658 | ₩45,047 | +0.78% | 649.6만 |
|---|
| 2026.01.02 | ₩44,511 | ₩44,618 | ₩44,418 | ₩44,591 | +0.18% | 574.9만 |
|---|
| 2025.12.31 | ₩44,029 | ₩44,056 | ₩43,922 | ₩43,962 | -0.15% | 266.5만 |
|---|
| 2025.12.30 | ₩44,217 | ₩44,217 | ₩44,016 | ₩44,110 | -0.24% | 243.4만 |
|---|
| 2025.12.29 | ₩43,976 | ₩43,976 | ₩43,802 | ₩43,855 | -0.27% | 410.8만 |
|---|
| 2025.12.26 | ₩44,163 | ₩44,324 | ₩44,096 | ₩44,310 | +0.33% | 277.6만 |
|---|
| 2025.12.24 | ₩43,855 | ₩43,936 | ₩43,789 | ₩43,922 | +0.15% | 258.7만 |
|---|
| 2025.12.23 | ₩43,762 | ₩43,802 | ₩43,641 | ₩43,789 | +0.06% | 502.3만 |
|---|
| 2025.12.22 | ₩43,561 | ₩43,695 | ₩43,507 | ₩43,641 | +0.18% | 535.7만 |
|---|
| 2025.12.19 | ₩43,213 | ₩43,320 | ₩43,119 | ₩43,280 | +0.15% | 998.7만 |
|---|
| 2025.12.18 | ₩44,070 | ₩44,217 | ₩44,056 | ₩44,123 | +0.12% | 472.7만 |
|---|
| 2025.12.17 | ₩44,391 | ₩44,391 | ₩44,016 | ₩44,043 | -0.78% | 736.1만 |
|---|
| 2025.12.16 | ₩43,668 | ₩43,815 | ₩43,441 | ₩43,534 | -0.31% | 821.8만 |
|---|
| 2025.12.15 | ₩44,136 | ₩44,150 | ₩43,936 | ₩43,962 | -0.39% | 356.1만 |
|---|
| 2025.12.12 | ₩44,163 | ₩44,364 | ₩44,083 | ₩44,123 | -0.09% | 748만 |
|---|
| 2025.12.11 | ₩44,136 | ₩44,190 | ₩43,949 | ₩44,083 | -0.12% | 510.2만 |
|---|
| 2025.12.10 | ₩44,257 | ₩44,471 | ₩44,136 | ₩44,418 | +0.36% | 384만 |
|---|
| 2025.12.09 | ₩44,150 | ₩44,324 | ₩44,083 | ₩44,230 | +0.18% | 678.6만 |
|---|
| 2025.12.08 | ₩44,484 | ₩44,525 | ₩44,391 | ₩44,458 | -0.06% | 629.2만 |
|---|
| 2025.12.05 | ₩44,096 | ₩44,257 | ₩44,056 | ₩44,244 | +0.33% | 734.6만 |
|---|
| 2025.12.04 | ₩43,507 | ₩43,708 | ₩43,507 | ₩43,708 | +0.46% | 367.3만 |
|---|
| 2025.12.03 | ₩43,414 | ₩43,601 | ₩43,414 | ₩43,588 | +0.40% | 292.8만 |
|---|
| 2025.12.02 | ₩43,668 | ₩43,668 | ₩43,521 | ₩43,615 | -0.12% | 1058.2만 |
|---|
| 2025.12.01 | ₩43,896 | ₩43,976 | ₩43,869 | ₩43,936 | +0.09% | 623.2만 |
|---|
| 2025.11.28 | ₩43,441 | ₩43,668 | ₩43,427 | ₩43,601 | +0.37% | 352.7만 |
|---|
| 2025.11.26 | ₩43,173 | ₩43,307 | ₩43,079 | ₩43,226 | +0.12% | 465.1만 |
|---|
| 2025.11.25 | ₩43,052 | ₩43,200 | ₩42,999 | ₩43,160 | +0.25% | 663.2만 |
|---|
| 2025.11.24 | ₩42,450 | ₩42,638 | ₩42,316 | ₩42,624 | +0.41% | 746.8만 |
|---|
| 2025.11.21 | ₩42,303 | ₩42,678 | ₩42,183 | ₩42,544 | +0.57% | 1358.8만 |
|---|
| 2025.11.20 | ₩43,507 | ₩43,601 | ₩42,986 | ₩43,052 | -1.05% | 708.3만 |
|---|
| 2025.11.19 | ₩43,548 | ₩43,708 | ₩43,467 | ₩43,534 | -0.03% | 388.8만 |
|---|
| 2025.11.18 | ₩43,521 | ₩43,615 | ₩43,414 | ₩43,521 | 0.00% | 351.6만 |
|---|
| 2025.11.17 | ₩43,722 | ₩43,789 | ₩43,441 | ₩43,548 | -0.40% | 518만 |
|---|
| 2025.11.14 | ₩43,949 | ₩44,230 | ₩43,896 | ₩44,029 | +0.18% | 814.6만 |
|---|
| 2025.11.13 | ₩44,819 | ₩44,819 | ₩44,511 | ₩44,591 | -0.51% | 512.8만 |
|---|
| 2025.11.12 | ₩44,284 | ₩44,337 | ₩44,177 | ₩44,297 | +0.03% | 351.6만 |
|---|
| 2025.11.11 | ₩44,404 | ₩44,484 | ₩44,351 | ₩44,351 | -0.12% | 384.8만 |
|---|
| 2025.11.10 | ₩44,739 | ₩44,779 | ₩44,591 | ₩44,779 | +0.09% | 328.3만 |
|---|
| 2025.11.07 | ₩44,391 | ₩44,525 | ₩44,244 | ₩44,511 | +0.27% | 425.4만 |
|---|
| 2025.11.06 | ₩44,618 | ₩44,699 | ₩44,418 | ₩44,511 | -0.24% | 387.9만 |
|---|
| 2025.11.05 | ₩43,922 | ₩44,136 | ₩43,869 | ₩44,123 | +0.46% | 386.4만 |
|---|
| 2025.11.04 | ₩43,735 | ₩43,815 | ₩43,615 | ₩43,615 | -0.28% | 519.9만 |
|---|
| 2025.11.03 | ₩44,284 | ₩44,284 | ₩44,083 | ₩44,163 | -0.27% | 376.8만 |
|---|
| 2025.10.31 | ₩44,203 | ₩44,337 | ₩44,070 | ₩44,203 | 0.00% | 759.7만 |
|---|
| 2025.10.30 | ₩44,886 | ₩44,993 | ₩44,792 | ₩44,873 | -0.03% | 681.2만 |
|---|
| 2025.10.29 | ₩45,341 | ₩45,488 | ₩45,207 | ₩45,394 | +0.12% | 658.7만 |
|---|
| 2025.10.28 | ₩44,832 | ₩44,980 | ₩44,739 | ₩44,953 | +0.27% | 687.8만 |
|---|
| 2025.10.27 | ₩44,939 | ₩44,993 | ₩44,886 | ₩44,939 | 0.00% | 544.3만 |
|---|
| 2025.10.24 | ₩44,377 | ₩44,418 | ₩44,310 | ₩44,377 | 0.00% | 652.2만 |
|---|
| 2025.10.23 | ₩43,641 | ₩43,896 | ₩43,641 | ₩43,855 | +0.49% | 647.2만 |
|---|
| 2025.10.22 | ₩43,454 | ₩43,574 | ₩43,240 | ₩43,467 | +0.03% | 609.9만 |
|---|
| 2025.10.21 | ₩43,574 | ₩43,601 | ₩43,481 | ₩43,507 | -0.15% | 418.4만 |
|---|
| 2025.10.20 | ₩43,052 | ₩43,307 | ₩43,012 | ₩43,267 | +0.50% | 681만 |
|---|
| 2025.10.17 | ₩42,959 | ₩43,200 | ₩42,878 | ₩43,186 | +0.53% | 929.5만 |
|---|
| 2025.10.16 | ₩43,708 | ₩43,855 | ₩43,668 | ₩43,722 | +0.03% | 546.1만 |
|---|
| 2025.10.15 | ₩43,521 | ₩43,615 | ₩43,360 | ₩43,534 | +0.03% | 717.7만 |
|---|
| 2025.10.14 | ₩42,758 | ₩43,160 | ₩42,718 | ₩43,026 | +0.63% | 1062.7만 |
|---|
| 2025.10.13 | ₩43,494 | ₩43,534 | ₩43,293 | ₩43,427 | -0.15% | 1570.3만 |
|---|
| 2025.10.10 | ₩43,748 | ₩43,762 | ₩41,902 | ₩42,129 | -3.70% | 3009.7만 |
|---|