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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩43,703 | ₩43,878 | ₩43,019 | ₩43,435 | -0.61% | 1365.1만 |
| 2026.09.28–2026.10.02 | ₩43,529 | ₩43,972 | ₩43,408 | ₩43,610 | +0.18% | 2247.3만 |
| 2026.09.21–2026.09.25 | ₩45,742 | ₩45,930 | ₩44,253 | ₩44,388 | -2.96% | 1484.4만 |
| 2026.09.14–2026.09.18 | ₩44,844 | ₩45,300 | ₩44,535 | ₩45,300 | +1.02% | 1524.4만 |
| 2026.09.08–2026.09.11 | ₩45,796 | ₩45,903 | ₩45,099 | ₩45,125 | -1.46% | 1118.3만 |
| 2026.08.31–2026.09.04 | ₩46,279 | ₩46,279 | ₩45,541 | ₩45,877 | -0.87% | 1514.4만 |
| 2026.08.24–2026.08.28 | ₩45,809 | ₩46,494 | ₩45,501 | ₩45,997 | +0.41% | 1587만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,151 |
| ₩47,325 |
| ₩45,796 |
| ₩46,266 |
| -1.88% |
| 1515.7만 |
| 2026.08.10–2026.08.14 | ₩46,883 | ₩47,070 | ₩46,480 | ₩46,588 | -0.63% | 1389.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,327 | ₩47,205 | ₩45,246 | ₩47,111 | +3.94% | 2229만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,681 | ₩46,748 | ₩45,353 | ₩45,877 | -1.72% | 1967.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,675 | ₩47,030 | ₩45,541 | ₩46,091 | +0.91% | 1623.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,400 | ₩47,661 | ₩44,803 | ₩45,112 | -2.78% | 2683.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,473 | ₩48,197 | ₩46,480 | ₩47,459 | -0.03% | 2117.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,358 | ₩49,230 | ₩46,936 | ₩47,164 | -2.47% | 2181.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,807 | ₩50,075 | ₩47,862 | ₩48,117 | -3.39% | 2766.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩48,439 | ₩48,908 | ₩48,130 | ₩48,747 | +0.64% | 1467.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,507 | ₩47,500 | ₩46,145 | ₩47,366 | +1.85% | 2419.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,500 | ₩48,694 | ₩46,614 | ₩46,789 | -1.50% | 1728.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,479 | ₩48,533 | ₩48,050 | ₩48,251 | -0.47% | 2014.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,567 | ₩47,714 | ₩46,883 | ₩47,419 | -0.31% | 1881.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,747 | ₩49,619 | ₩47,486 | ₩47,580 | -2.39% | 3055.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,473 | ₩48,331 | ₩47,030 | ₩47,929 | +0.96% | 2285.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,708 | ₩47,768 | ₩46,292 | ₩47,486 | +1.67% | 1631.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,722 | ₩47,070 | ₩46,225 | ₩46,802 | +0.17% | 1946.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,407 | ₩46,896 | ₩45,380 | ₩46,655 | +2.75% | 2538.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,462 | ₩45,488 | ₩42,979 | ₩45,353 | +4.35% | 2367.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,180 | ₩44,106 | ₩43,019 | ₩43,703 | +1.21% | 2021.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,328 | ₩43,905 | ₩42,791 | ₩42,925 | -0.93% | 2922.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,031 | ₩45,233 | ₩43,355 | ₩43,422 | -3.57% | 2648.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,240 | ₩45,622 | ₩44,119 | ₩44,978 | +1.67% | 4085.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,514 | ₩45,850 | ₩43,690 | ₩44,441 | -2.36% | 5005.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,756 | ₩46,400 | ₩45,541 | ₩45,729 | -0.06% | 4122.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,340 | ₩45,769 | ₩44,938 | ₩45,742 | +0.89% | 3685.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,353 | ₩45,783 | ₩44,938 | ₩45,179 | -0.38% | 3347.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,334 | ₩45,206 | ₩44,307 | ₩45,179 | +1.91% | 4105.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,112 | ₩45,783 | ₩44,723 | ₩44,857 | -0.56% | 3399.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,058 | ₩45,327 | ₩44,790 | ₩45,085 | +0.06% | 2472.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,823 | ₩46,078 | ₩44,978 | ₩45,018 | -1.76% | 3720.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,803 | ₩45,783 | ₩44,763 | ₩45,488 | +1.53% | 2641.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,079 | ₩44,723 | ₩43,905 | ₩44,696 | +1.40% | 1495.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,663 | ₩44,428 | ₩43,610 | ₩44,414 | +1.72% | 1574.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,240 | ₩44,495 | ₩43,221 | ₩43,382 | -1.94% | 3385.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,589 | ₩44,629 | ₩44,052 | ₩44,227 | -0.81% | 2949.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,999 | ₩44,361 | ₩43,516 | ₩44,347 | +0.79% | 3076.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,550 | ₩43,771 | ₩42,416 | ₩43,703 | +2.71% | 2227.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,824 | ₩43,891 | ₩42,282 | ₩42,644 | -2.69% | 3325.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,844 | ₩44,924 | ₩43,999 | ₩44,133 | -1.59% | 2392.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,388 | ₩44,803 | ₩43,717 | ₩44,616 | +0.51% | 2096.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,045 | ₩45,595 | ₩44,173 | ₩44,307 | -1.64% | 3331.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,153 | ₩44,522 | ₩43,113 | ₩44,481 | +3.08% | 3008.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,596 | ₩43,958 | ₩42,818 | ₩43,288 | -0.71% | 4826.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,851 | ₩43,864 | ₩42,000 | ₩42,228 | -3.70% | 3009.7만 |
|---|