시장 데이터를 불러오는 중
전체 종목
Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF 과거 주가
Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF · ASHS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF · ASHS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,998 | ₩52,998 | ₩52,810 | ₩52,837 | -0.30% | 6.9천 |
| 2026.10.08 | ₩52,757 | ₩52,770 | ₩52,502 | ₩52,542 | -0.41% | 5.2천 |
| 2026.10.07 | ₩53,534 | ₩53,748 | ₩53,534 | ₩53,735 | +0.38% | 1.8천 |
| 2026.10.06 | ₩54,043 | ₩54,056 | ₩54,003 | ₩54,056 | +0.02% | 400 |
| 2026.10.05 | ₩53,601 | ₩54,231 | ₩53,601 | ₩54,137 | +1.00% | 9.9천 |
| 2026.10.02 | ₩53,721 | ₩53,869 | ₩53,708 | ₩53,788 | +0.12% | 1.8천 |
| 2026.10.01 | ₩53,842 | ₩54,150 | ₩53,775 | ₩54,150 | +0.57% | 1.5천 |
| 2026.09.30 | ₩54,351 | ₩54,365 | ₩54,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,043 |
| -0.57% |
| 4.3천 |
| 2026.09.29 | ₩54,324 | ₩54,391 | ₩54,164 | ₩54,324 | 0.00% | 3천 |
|---|
| 2026.09.28 | ₩53,949 | ₩54,083 | ₩53,909 | ₩53,976 | +0.05% | 6.1천 |
|---|
| 2026.09.25 | ₩55,396 | ₩55,423 | ₩55,370 | ₩55,396 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩55,772 | ₩55,772 | ₩55,410 | ₩55,571 | -0.36% | 1.2만 |
|---|
| 2026.09.23 | ₩56,562 | ₩56,656 | ₩56,442 | ₩56,602 | +0.07% | 7.9천 |
|---|
| 2026.09.22 | ₩57,527 | ₩57,581 | ₩57,393 | ₩57,567 | +0.07% | 6.5천 |
|---|
| 2026.09.21 | ₩57,674 | ₩57,808 | ₩57,527 | ₩57,795 | +0.21% | 4.8천 |
|---|
| 2026.09.18 | ₩57,018 | ₩57,098 | ₩56,844 | ₩57,098 | +0.14% | 7.5천 |
|---|
| 2026.09.17 | ₩56,120 | ₩56,254 | ₩56,120 | ₩56,200 | +0.14% | 3.7천 |
|---|
| 2026.09.16 | ₩56,066 | ₩56,093 | ₩55,691 | ₩55,812 | -0.45% | 4천 |
|---|
| 2026.09.15 | ₩55,356 | ₩55,356 | ₩55,182 | ₩55,182 | -0.31% | 9.3천 |
|---|
| 2026.09.14 | ₩55,169 | ₩55,249 | ₩55,115 | ₩55,115 | -0.10% | 1.3천 |
|---|
| 2026.09.11 | ₩55,437 | ₩55,437 | ₩55,195 | ₩55,236 | -0.36% | 3.4천 |
|---|
| 2026.09.10 | ₩55,959 | ₩55,959 | ₩55,584 | ₩55,584 | -0.67% | 1.2만 |
|---|
| 2026.09.09 | ₩56,656 | ₩56,683 | ₩56,522 | ₩56,522 | -0.24% | 1.6천 |
|---|
| 2026.09.08 | ₩56,750 | ₩57,232 | ₩56,683 | ₩56,777 | +0.05% | 3.4천 |
|---|
| 2026.09.04 | ₩55,999 | ₩56,294 | ₩55,999 | ₩56,267 | +0.48% | 5.3천 |
|---|
| 2026.09.03 | ₩56,643 | ₩56,870 | ₩56,602 | ₩56,669 | +0.05% | 4.3천 |
|---|
| 2026.09.02 | ₩56,522 | ₩56,602 | ₩56,522 | ₩56,602 | +0.14% | 900 |
|---|
| 2026.09.01 | ₩57,179 | ₩57,179 | ₩57,031 | ₩57,031 | -0.26% | 400 |
|---|
| 2026.08.31 | ₩57,996 | ₩57,996 | ₩57,782 | ₩57,849 | -0.25% | 1.2천 |
|---|
| 2026.08.28 | ₩57,648 | ₩57,715 | ₩57,339 | ₩57,406 | -0.42% | 3.2천 |
|---|
| 2026.08.27 | ₩58,117 | ₩58,170 | ₩57,969 | ₩58,170 | +0.09% | 2.4만 |
|---|
| 2026.08.26 | ₩56,817 | ₩56,817 | ₩56,683 | ₩56,723 | -0.17% | 5.5천 |
|---|
| 2026.08.25 | ₩56,643 | ₩56,736 | ₩56,522 | ₩56,723 | +0.14% | 6.8천 |
|---|
| 2026.08.24 | ₩56,388 | ₩56,388 | ₩56,133 | ₩56,187 | -0.36% | 6.1천 |
|---|
| 2026.08.21 | ₩57,259 | ₩57,406 | ₩57,259 | ₩57,326 | +0.12% | 7.3천 |
|---|
| 2026.08.20 | ₩57,259 | ₩57,353 | ₩57,165 | ₩57,299 | +0.07% | 9.7천 |
|---|
| 2026.08.19 | ₩57,272 | ₩57,272 | ₩57,004 | ₩57,018 | -0.44% | 9.7천 |
|---|
| 2026.08.18 | ₩59,443 | ₩59,443 | ₩59,269 | ₩59,403 | -0.07% | 1만 |
|---|
| 2026.08.17 | ₩59,376 | ₩59,604 | ₩59,363 | ₩59,457 | +0.14% | 1.4만 |
|---|
| 2026.08.14 | ₩58,425 | ₩58,505 | ₩58,304 | ₩58,411 | -0.02% | 5.7천 |
|---|
| 2026.08.13 | ₩58,224 | ₩58,237 | ₩58,130 | ₩58,130 | -0.16% | 1.5천 |
|---|
| 2026.08.12 | ₩58,813 | ₩58,880 | ₩58,760 | ₩58,773 | -0.07% | 5.5천 |
|---|
| 2026.08.11 | ₩58,090 | ₩58,090 | ₩57,862 | ₩57,875 | -0.37% | 7.4천 |
|---|
| 2026.08.10 | ₩58,398 | ₩58,639 | ₩58,398 | ₩58,572 | +0.30% | 4.2천 |
|---|
| 2026.08.07 | ₩58,304 | ₩58,693 | ₩58,304 | ₩58,679 | +0.64% | 1.7만 |
|---|
| 2026.08.06 | ₩57,045 | ₩57,165 | ₩57,045 | ₩57,098 | +0.09% | 3.3천 |
|---|
| 2026.08.05 | ₩56,736 | ₩57,018 | ₩56,723 | ₩56,911 | +0.31% | 4만 |
|---|
| 2026.08.04 | ₩55,249 | ₩55,745 | ₩55,209 | ₩55,745 | +0.90% | 6.3천 |
|---|
| 2026.08.03 | ₩53,802 | ₩54,110 | ₩53,802 | ₩54,110 | +0.57% | 3.6천 |
|---|
| 2026.07.31 | ₩54,659 | ₩54,700 | ₩54,324 | ₩54,700 | +0.07% | 1.5만 |
|---|
| 2026.07.30 | ₩53,587 | ₩53,936 | ₩53,386 | ₩53,922 | +0.63% | 1.2만 |
|---|
| 2026.07.29 | ₩54,592 | ₩54,767 | ₩54,190 | ₩54,284 | -0.56% | 1.1만 |
|---|
| 2026.07.28 | ₩54,204 | ₩54,458 | ₩54,003 | ₩54,324 | +0.22% | 7.4천 |
|---|
| 2026.07.27 | ₩55,959 | ₩55,986 | ₩55,758 | ₩55,785 | -0.31% | 8.2천 |
|---|
| 2026.07.24 | ₩54,753 | ₩54,914 | ₩54,633 | ₩54,673 | -0.15% | 3.6천 |
|---|
| 2026.07.23 | ₩55,852 | ₩56,013 | ₩55,758 | ₩55,758 | -0.17% | 3천 |
|---|
| 2026.07.22 | ₩56,281 | ₩56,361 | ₩56,281 | ₩56,361 | +0.14% | 700 |
|---|
| 2026.07.21 | ₩56,468 | ₩56,736 | ₩56,468 | ₩56,696 | +0.40% | 1.1만 |
|---|
| 2026.07.20 | ₩53,587 | ₩54,043 | ₩53,587 | ₩53,762 | +0.33% | 2.1만 |
|---|
| 2026.07.17 | ₩54,405 | ₩54,713 | ₩54,391 | ₩54,525 | +0.22% | 1.7만 |
|---|
| 2026.07.16 | ₩57,473 | ₩57,473 | ₩57,058 | ₩57,179 | -0.51% | 5.5천 |
|---|
| 2026.07.15 | ₩59,068 | ₩59,135 | ₩58,840 | ₩58,867 | -0.34% | 1.5만 |
|---|
| 2026.07.14 | ₩60,046 | ₩60,716 | ₩60,019 | ₩60,220 | +0.29% | 1.7만 |
|---|
| 2026.07.13 | ₩58,773 | ₩58,800 | ₩58,425 | ₩58,532 | -0.41% | 1.9만 |
|---|
| 2026.07.10 | ₩61,654 | ₩61,721 | ₩61,453 | ₩61,480 | -0.28% | 2만 |
|---|
| 2026.07.09 | ₩61,882 | ₩62,834 | ₩61,882 | ₩62,298 | +0.67% | 1만 |
|---|
| 2026.07.08 | ₩59,792 | ₩59,818 | ₩59,483 | ₩59,751 | -0.07% | 2.6만 |
|---|
| 2026.07.07 | ₩60,917 | ₩60,998 | ₩60,596 | ₩60,743 | -0.29% | 2.9만 |
|---|
| 2026.07.06 | ₩61,681 | ₩61,896 | ₩61,520 | ₩61,654 | -0.04% | 3만 |
|---|
| 2026.07.02 | ₩62,793 | ₩62,820 | ₩61,882 | ₩62,016 | -1.24% | 2.2만 |
|---|
| 2026.07.01 | ₩64,857 | ₩65,004 | ₩64,803 | ₩64,803 | -0.08% | 2.4천 |
|---|
| 2026.06.30 | ₩65,031 | ₩65,232 | ₩65,031 | ₩65,138 | +0.16% | 1.1만 |
|---|
| 2026.06.29 | ₩62,874 | ₩63,678 | ₩62,874 | ₩63,611 | +1.17% | 5.8천 |
|---|
| 2026.06.26 | ₩62,579 | ₩63,008 | ₩62,499 | ₩62,847 | +0.43% | 1.2만 |
|---|
| 2026.06.25 | ₩64,321 | ₩64,321 | ₩63,946 | ₩64,080 | -0.38% | 8.1천 |
|---|
| 2026.06.24 | ₩62,659 | ₩62,901 | ₩62,659 | ₩62,820 | +0.26% | 9.1천 |
|---|
| 2026.06.23 | ₩62,606 | ₩62,726 | ₩62,298 | ₩62,298 | -0.49% | 9.9천 |
|---|
| 2026.06.22 | ₩63,959 | ₩63,973 | ₩63,745 | ₩63,946 | -0.02% | 1.4만 |
|---|
| 2026.06.18 | ₩62,539 | ₩62,713 | ₩62,432 | ₩62,606 | +0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩62,043 | ₩62,324 | ₩61,360 | ₩61,360 | -1.10% | 1.6만 |
|---|
| 2026.06.16 | ₩61,601 | ₩61,601 | ₩61,172 | ₩61,172 | -0.70% | 5.1천 |
|---|
| 2026.06.15 | ₩60,194 | ₩60,904 | ₩60,194 | ₩60,783 | +0.98% | 8.9천 |
|---|
| 2026.06.12 | ₩58,572 | ₩58,787 | ₩58,572 | ₩58,599 | +0.05% | 6.6천 |
|---|
| 2026.06.11 | ₩57,286 | ₩58,197 | ₩57,286 | ₩58,197 | +1.59% | 5.5천 |
|---|
| 2026.06.10 | ₩57,755 | ₩57,755 | ₩57,366 | ₩57,406 | -0.60% | 3.7천 |
|---|
| 2026.06.09 | ₩58,210 | ₩58,277 | ₩57,071 | ₩57,594 | -1.06% | 2.6만 |
|---|
| 2026.06.08 | ₩57,045 | ₩57,152 | ₩56,951 | ₩57,058 | +0.02% | 2.2만 |
|---|
| 2026.06.05 | ₩58,612 | ₩58,612 | ₩58,251 | ₩58,398 | -0.37% | 9.1천 |
|---|
| 2026.06.04 | ₩59,885 | ₩59,926 | ₩59,684 | ₩59,765 | -0.20% | 2.8천 |
|---|
| 2026.06.03 | ₩59,872 | ₩59,872 | ₩59,698 | ₩59,725 | -0.25% | 2천 |
|---|
| 2026.06.02 | ₩59,765 | ₩59,979 | ₩59,751 | ₩59,818 | +0.09% | 3.5천 |
|---|
| 2026.06.01 | ₩59,122 | ₩59,376 | ₩59,028 | ₩59,363 | +0.41% | 9.4천 |
|---|
| 2026.05.29 | ₩60,435 | ₩60,462 | ₩60,019 | ₩60,019 | -0.69% | 1.1만 |
|---|
| 2026.05.28 | ₩60,958 | ₩61,587 | ₩60,958 | ₩61,587 | +1.03% | 2.5만 |
|---|
| 2026.05.27 | ₩60,917 | ₩61,011 | ₩60,891 | ₩60,891 | -0.04% | 1.9천 |
|---|
| 2026.05.26 | ₩61,909 | ₩61,909 | ₩61,641 | ₩61,775 | -0.22% | 3.7천 |
|---|
| 2026.05.22 | ₩60,917 | ₩61,092 | ₩60,864 | ₩61,092 | +0.29% | 1.6천 |
|---|
| 2026.05.21 | ₩60,100 | ₩60,730 | ₩60,100 | ₩60,636 | +0.89% | 2.4천 |
|---|
| 2026.05.20 | ₩61,708 | ₩62,123 | ₩61,668 | ₩62,123 | +0.67% | 4.3천 |
|---|
| 2026.05.19 | ₩60,663 | ₩61,078 | ₩60,475 | ₩60,958 | +0.49% | 5천 |
|---|
| 2026.05.18 | ₩61,025 | ₩61,065 | ₩60,703 | ₩60,730 | -0.48% | 1만 |
|---|
| 2026.05.15 | ₩60,783 | ₩60,810 | ₩60,582 | ₩60,703 | -0.13% | 1만 |
|---|
| 2026.05.14 | ₩61,802 | ₩62,070 | ₩61,802 | ₩61,963 | +0.26% | 9.4천 |
|---|
| 2026.05.13 | ₩63,021 | ₩63,946 | ₩63,021 | ₩63,718 | +1.11% | 4.7만 |
|---|
| 2026.05.12 | ₩62,539 | ₩62,552 | ₩62,097 | ₩62,485 | -0.09% | 1.4만 |
|---|
| 2026.05.11 | ₩63,102 | ₩63,517 | ₩62,860 | ₩63,102 | 0.00% | 2.6만 |
|---|
| 2026.05.08 | ₩62,137 | ₩62,311 | ₩61,922 | ₩61,976 | -0.26% | 1.7만 |
|---|
| 2026.05.07 | ₩61,922 | ₩62,003 | ₩61,400 | ₩61,614 | -0.50% | 9.2만 |
|---|
| 2026.05.06 | ₩61,306 | ₩61,869 | ₩61,293 | ₩61,802 | +0.81% | 7.4천 |
|---|
| 2026.05.05 | ₩60,140 | ₩60,247 | ₩60,060 | ₩60,167 | +0.04% | 3천 |
|---|
| 2026.05.04 | ₩60,274 | ₩60,314 | ₩59,658 | ₩59,832 | -0.73% | 2.1만 |
|---|
| 2026.05.01 | ₩60,288 | ₩60,730 | ₩60,167 | ₩60,448 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩58,934 | ₩60,086 | ₩58,934 | ₩60,086 | +1.96% | 11.5만 |
|---|
| 2026.04.29 | ₩58,505 | ₩58,505 | ₩58,358 | ₩58,492 | -0.02% | 9.8천 |
|---|
| 2026.04.28 | ₩57,674 | ₩57,875 | ₩57,674 | ₩57,728 | +0.09% | 3.4천 |
|---|
| 2026.04.27 | ₩58,880 | ₩58,880 | ₩58,559 | ₩58,693 | -0.32% | 5.5천 |
|---|
| 2026.04.24 | ₩58,358 | ₩58,733 | ₩57,983 | ₩58,277 | -0.14% | 5.4만 |
|---|
| 2026.04.23 | ₩59,189 | ₩59,215 | ₩58,894 | ₩58,961 | -0.38% | 3.9천 |
|---|
| 2026.04.22 | ₩59,135 | ₩59,537 | ₩59,095 | ₩59,497 | +0.61% | 1.2만 |
|---|
| 2026.04.21 | ₩58,599 | ₩58,599 | ₩58,009 | ₩58,050 | -0.94% | 7.4천 |
|---|
| 2026.04.20 | ₩59,001 | ₩59,148 | ₩58,974 | ₩59,148 | +0.25% | 4.3천 |
|---|
| 2026.04.17 | ₩58,760 | ₩59,001 | ₩58,760 | ₩58,840 | +0.14% | 7.3천 |
|---|
| 2026.04.16 | ₩57,902 | ₩58,009 | ₩57,701 | ₩57,701 | -0.35% | 8.4천 |
|---|
| 2026.04.15 | ₩57,179 | ₩57,514 | ₩57,179 | ₩57,326 | +0.26% | 1.1만 |
|---|
| 2026.04.14 | ₩57,701 | ₩57,983 | ₩57,648 | ₩57,969 | +0.46% | 3.3천 |
|---|
| 2026.04.13 | ₩56,442 | ₩56,964 | ₩56,442 | ₩56,964 | +0.93% | 3.1천 |
|---|
| 2026.04.10 | ₩56,710 | ₩56,830 | ₩56,549 | ₩56,562 | -0.26% | 4천 |
|---|
| 2026.04.09 | ₩55,892 | ₩56,241 | ₩55,758 | ₩56,174 | +0.50% | 7.1천 |
|---|
| 2026.04.08 | ₩56,321 | ₩56,482 | ₩56,187 | ₩56,187 | -0.24% | 7.3천 |
|---|
| 2026.04.07 | ₩53,226 | ₩53,909 | ₩52,931 | ₩53,226 | 0.00% | 1.6만 |
|---|
| 2026.04.06 | ₩52,998 | ₩53,333 | ₩52,998 | ₩53,266 | +0.51% | 2.8천 |
|---|
| 2026.04.02 | ₩53,172 | ₩53,896 | ₩53,172 | ₩53,855 | +1.29% | 9.2천 |
|---|
| 2026.04.01 | ₩54,204 | ₩54,418 | ₩54,150 | ₩54,190 | -0.02% | 9.7천 |
|---|
| 2026.03.31 | ₩53,654 | ₩54,405 | ₩53,654 | ₩54,311 | +1.22% | 5.6천 |
|---|
| 2026.03.30 | ₩54,150 | ₩54,244 | ₩53,963 | ₩54,137 | -0.02% | 6.2천 |
|---|
| 2026.03.27 | ₩53,534 | ₩53,829 | ₩53,480 | ₩53,534 | 0.00% | 1만 |
|---|
| 2026.03.26 | ₩53,279 | ₩53,480 | ₩53,025 | ₩53,105 | -0.33% | 2.2만 |
|---|
| 2026.03.25 | ₩54,432 | ₩54,552 | ₩54,123 | ₩54,311 | -0.22% | 1.1만 |
|---|
| 2026.03.24 | ₩52,944 | ₩53,199 | ₩52,850 | ₩52,931 | -0.03% | 8.4천 |
|---|
| 2026.03.23 | ₩53,212 | ₩53,520 | ₩52,636 | ₩52,730 | -0.91% | 2.6만 |
|---|
| 2026.03.20 | ₩54,070 | ₩54,110 | ₩53,467 | ₩53,735 | -0.62% | 1.3만 |
|---|
| 2026.03.19 | ₩54,834 | ₩55,611 | ₩54,834 | ₩55,450 | +1.12% | 1.1만 |
|---|
| 2026.03.18 | ₩56,281 | ₩56,401 | ₩55,932 | ₩55,932 | -0.62% | 3.5만 |
|---|
| 2026.03.17 | ₩56,656 | ₩56,777 | ₩56,147 | ₩56,214 | -0.78% | 3.6만 |
|---|
| 2026.03.16 | ₩57,433 | ₩57,661 | ₩57,272 | ₩57,366 | -0.12% | 1.7만 |
|---|
| 2026.03.13 | ₩58,318 | ₩58,425 | ₩57,916 | ₩57,996 | -0.55% | 2.2만 |
|---|
| 2026.03.12 | ₩58,800 | ₩58,800 | ₩58,478 | ₩58,559 | -0.41% | 8.2천 |
|---|
| 2026.03.11 | ₩59,095 | ₩59,336 | ₩58,894 | ₩59,189 | +0.16% | 8.5천 |
|---|
| 2026.03.10 | ₩59,135 | ₩59,617 | ₩58,988 | ₩59,055 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩57,728 | ₩58,492 | ₩57,540 | ₩58,385 | +1.14% | 1.2만 |
|---|
| 2026.03.06 | ₩57,688 | ₩58,344 | ₩57,688 | ₩57,916 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩58,063 | ₩58,385 | ₩57,715 | ₩58,050 | -0.02% | 1.6만 |
|---|
| 2026.03.04 | ₩58,224 | ₩58,371 | ₩57,942 | ₩58,210 | -0.02% | 1.8만 |
|---|
| 2026.03.03 | ₩57,581 | ₩57,581 | ₩56,522 | ₩57,326 | -0.44% | 3.2만 |
|---|
| 2026.03.02 | ₩60,824 | ₩61,132 | ₩60,475 | ₩60,864 | +0.07% | 2.1만 |
|---|
| 2026.02.27 | ₩61,226 | ₩61,333 | ₩61,078 | ₩61,333 | +0.18% | 1.4만 |
|---|
| 2026.02.26 | ₩60,609 | ₩60,609 | ₩60,019 | ₩60,328 | -0.46% | 9.7만 |
|---|
| 2026.02.25 | ₩60,180 | ₩60,609 | ₩60,180 | ₩60,609 | +0.71% | 6.1만 |
|---|
| 2026.02.24 | ₩58,867 | ₩59,309 | ₩58,867 | ₩59,269 | +0.68% | 6.2만 |
|---|
| 2026.02.23 | ₩59,256 | ₩59,256 | ₩58,907 | ₩58,961 | -0.50% | 3.4천 |
|---|
| 2026.02.20 | ₩58,210 | ₩58,974 | ₩58,143 | ₩58,921 | +1.22% | 9.7천 |
|---|
| 2026.02.19 | ₩58,438 | ₩58,760 | ₩58,438 | ₩58,626 | +0.32% | 4.9천 |
|---|
| 2026.02.18 | ₩58,961 | ₩59,122 | ₩58,947 | ₩58,961 | 0.00% | 6.7천 |
|---|
| 2026.02.17 | ₩58,586 | ₩58,813 | ₩58,358 | ₩58,612 | +0.05% | 1.3만 |
|---|
| 2026.02.13 | ₩58,184 | ₩58,318 | ₩57,996 | ₩58,291 | +0.18% | 1.3만 |
|---|
| 2026.02.12 | ₩59,189 | ₩59,189 | ₩58,519 | ₩58,532 | -1.11% | 2.2만 |
|---|
| 2026.02.11 | ₩58,224 | ₩58,452 | ₩58,103 | ₩58,438 | +0.37% | 1.2만 |
|---|
| 2026.02.10 | ₩58,210 | ₩58,277 | ₩58,130 | ₩58,184 | -0.05% | 4.6천 |
|---|
| 2026.02.09 | ₩58,130 | ₩58,398 | ₩58,130 | ₩58,371 | +0.41% | 8.4천 |
|---|
| 2026.02.06 | ₩57,179 | ₩57,406 | ₩57,058 | ₩57,380 | +0.35% | 9.9천 |
|---|
| 2026.02.05 | ₩56,562 | ₩56,683 | ₩56,281 | ₩56,294 | -0.47% | 1.5만 |
|---|
| 2026.02.04 | ₩57,741 | ₩57,741 | ₩57,165 | ₩57,299 | -0.77% | 1.3만 |
|---|
| 2026.02.03 | ₩57,661 | ₩57,661 | ₩57,125 | ₩57,246 | -0.72% | 1만 |
|---|
| 2026.02.02 | ₩55,919 | ₩56,254 | ₩55,919 | ₩56,133 | +0.38% | 5.3만 |
|---|
| 2026.01.30 | ₩57,862 | ₩58,063 | ₩57,567 | ₩57,661 | -0.35% | 2.4만 |
|---|
| 2026.01.29 | ₩59,430 | ₩59,430 | ₩58,599 | ₩58,988 | -0.74% | 3.6만 |
|---|
| 2026.01.28 | ₩59,644 | ₩59,644 | ₩59,376 | ₩59,470 | -0.29% | 2.2만 |
|---|
| 2026.01.27 | ₩59,617 | ₩59,617 | ₩59,282 | ₩59,537 | -0.13% | 1.1만 |
|---|
| 2026.01.26 | ₩59,041 | ₩59,403 | ₩58,894 | ₩59,215 | +0.30% | 2.3만 |
|---|
| 2026.01.23 | ₩59,148 | ₩59,939 | ₩59,148 | ₩59,631 | +0.82% | 5.9만 |
|---|
| 2026.01.22 | ₩57,983 | ₩58,612 | ₩57,983 | ₩58,130 | +0.25% | 1.7만 |
|---|
| 2026.01.21 | ₩57,942 | ₩58,679 | ₩57,741 | ₩57,996 | +0.09% | 2.7만 |
|---|
| 2026.01.20 | ₩57,045 | ₩57,232 | ₩56,817 | ₩56,817 | -0.40% | 7.2천 |
|---|
| 2026.01.16 | ₩57,152 | ₩57,152 | ₩56,870 | ₩57,098 | -0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩57,246 | ₩57,594 | ₩57,152 | ₩57,393 | +0.26% | 3.1만 |
|---|
| 2026.01.14 | ₩56,937 | ₩57,098 | ₩56,937 | ₩57,058 | +0.21% | 2.6만 |
|---|
| 2026.01.13 | ₩56,763 | ₩56,830 | ₩56,562 | ₩56,656 | -0.19% | 1.3만 |
|---|
| 2026.01.12 | ₩57,272 | ₩57,996 | ₩57,272 | ₩57,862 | +1.03% | 2.6만 |
|---|
| 2026.01.09 | ₩56,026 | ₩56,227 | ₩55,879 | ₩56,200 | +0.31% | 4만 |
|---|
| 2026.01.08 | ₩54,619 | ₩54,713 | ₩54,566 | ₩54,700 | +0.15% | 5천 |
|---|
| 2026.01.07 | ₩54,311 | ₩54,311 | ₩54,070 | ₩54,231 | -0.15% | 9천 |
|---|
| 2026.01.06 | ₩54,123 | ₩54,150 | ₩53,976 | ₩54,003 | -0.22% | 1.2만 |
|---|
| 2026.01.05 | ₩52,810 | ₩53,293 | ₩52,810 | ₩53,293 | +0.91% | 1.5만 |
|---|
| 2026.01.02 | ₩52,368 | ₩52,636 | ₩52,328 | ₩52,475 | +0.20% | 8.7천 |
|---|
| 2025.12.31 | ₩51,698 | ₩51,886 | ₩51,698 | ₩51,886 | +0.36% | 8.3천 |
|---|
| 2025.12.30 | ₩51,577 | ₩51,738 | ₩51,577 | ₩51,738 | +0.31% | 4.5천 |
|---|
| 2025.12.29 | ₩51,122 | ₩51,376 | ₩51,082 | ₩51,175 | +0.10% | 3.4천 |
|---|
| 2025.12.26 | ₩51,604 | ₩51,819 | ₩51,604 | ₩51,805 | +0.39% | 1.3만 |
|---|
| 2025.12.24 | ₩50,894 | ₩50,921 | ₩50,881 | ₩50,881 | -0.03% | 1.7천 |
|---|
| 2025.12.23 | ₩50,251 | ₩50,385 | ₩50,251 | ₩50,385 | +0.27% | 6.5천 |
|---|
| 2025.12.22 | ₩50,050 | ₩50,278 | ₩50,050 | ₩50,264 | +0.43% | 1.4만 |
|---|
| 2025.12.19 | ₩49,608 | ₩49,768 | ₩49,581 | ₩49,688 | +0.16% | 6.7천 |
|---|
| 2025.12.18 | ₩49,165 | ₩49,246 | ₩49,125 | ₩49,206 | +0.08% | 4.3천 |
|---|
| 2025.12.17 | ₩49,353 | ₩49,420 | ₩49,031 | ₩49,085 | -0.54% | 2.4만 |
|---|
| 2025.12.16 | ₩48,361 | ₩48,442 | ₩48,308 | ₩48,442 | +0.17% | 1.4천 |
|---|
| 2025.12.15 | ₩49,005 | ₩49,058 | ₩49,005 | ₩49,058 | +0.11% | 800 |
|---|
| 2025.12.12 | ₩49,634 | ₩49,661 | ₩49,232 | ₩49,326 | -0.62% | 6.9천 |
|---|
| 2025.12.11 | ₩48,991 | ₩49,139 | ₩48,964 | ₩49,085 | +0.19% | 3천 |
|---|
| 2025.12.10 | ₩49,219 | ₩49,474 | ₩49,206 | ₩49,474 | +0.52% | 3.9천 |
|---|
| 2025.12.09 | ₩48,924 | ₩49,045 | ₩48,857 | ₩48,924 | 0.00% | 4.4천 |
|---|
| 2025.12.08 | ₩49,192 | ₩49,366 | ₩49,192 | ₩49,366 | +0.35% | 5.1천 |
|---|
| 2025.12.05 | ₩48,857 | ₩48,897 | ₩48,817 | ₩48,857 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩48,227 | ₩48,268 | ₩48,120 | ₩48,268 | +0.08% | 7.2천 |
|---|
| 2025.12.03 | ₩47,946 | ₩48,201 | ₩47,946 | ₩48,201 | +0.53% | 7.6천 |
|---|
| 2025.12.02 | ₩48,294 | ₩48,308 | ₩48,067 | ₩48,308 | +0.03% | 3.7만 |
|---|
| 2025.12.01 | ₩48,804 | ₩48,844 | ₩48,777 | ₩48,844 | +0.08% | 7.6천 |
|---|
| 2025.11.28 | ₩48,268 | ₩48,522 | ₩48,268 | ₩48,522 | +0.53% | 4.4천 |
|---|
| 2025.11.26 | ₩47,584 | ₩47,852 | ₩47,584 | ₩47,852 | +0.56% | 1.5만 |
|---|
| 2025.11.25 | ₩47,718 | ₩47,839 | ₩47,718 | ₩47,839 | +0.25% | 9.7천 |
|---|
| 2025.11.24 | ₩46,914 | ₩47,142 | ₩46,901 | ₩47,142 | +0.49% | 1.6만 |
|---|
| 2025.11.21 | ₩46,432 | ₩46,753 | ₩46,351 | ₩46,726 | +0.63% | 2만 |
|---|
| 2025.11.20 | ₩48,227 | ₩48,241 | ₩47,718 | ₩47,718 | -1.06% | 1.4만 |
|---|
| 2025.11.19 | ₩48,335 | ₩48,482 | ₩48,335 | ₩48,428 | +0.19% | 1.8천 |
|---|
| 2025.11.18 | ₩48,817 | ₩48,857 | ₩48,763 | ₩48,857 | +0.08% | 3.2천 |
|---|
| 2025.11.17 | ₩49,219 | ₩49,340 | ₩48,951 | ₩49,058 | -0.33% | 9.1천 |
|---|
| 2025.11.14 | ₩49,072 | ₩49,447 | ₩49,072 | ₩49,286 | +0.44% | 2.3만 |
|---|
| 2025.11.13 | ₩50,170 | ₩50,237 | ₩49,889 | ₩49,889 | -0.56% | 4.5천 |
|---|
| 2025.11.12 | ₩49,286 | ₩49,474 | ₩49,286 | ₩49,447 | +0.33% | 1.7천 |
|---|
| 2025.11.11 | ₩49,742 | ₩49,835 | ₩49,742 | ₩49,742 | 0.00% | 4.7천 |
|---|
| 2025.11.10 | ₩49,996 | ₩50,090 | ₩49,902 | ₩50,090 | +0.19% | 6.3천 |
|---|
| 2025.11.07 | ₩49,661 | ₩49,916 | ₩49,594 | ₩49,916 | +0.51% | 4.9천 |
|---|
| 2025.11.06 | ₩50,077 | ₩50,077 | ₩49,755 | ₩49,822 | -0.51% | 4천 |
|---|
| 2025.11.05 | ₩49,018 | ₩49,192 | ₩49,018 | ₩49,179 | +0.33% | 900 |
|---|
| 2025.11.04 | ₩48,750 | ₩49,125 | ₩48,629 | ₩48,750 | 0.00% | 2.2만 |
|---|
| 2025.11.03 | ₩49,715 | ₩49,728 | ₩49,608 | ₩49,701 | -0.03% | 2.8천 |
|---|
| 2025.10.31 | ₩49,782 | ₩49,889 | ₩49,728 | ₩49,876 | +0.19% | 4.1천 |
|---|
| 2025.10.30 | ₩50,385 | ₩50,385 | ₩50,331 | ₩50,358 | -0.05% | 2.2천 |
|---|
| 2025.10.29 | ₩51,175 | ₩51,229 | ₩50,827 | ₩51,041 | -0.26% | 1.3만 |
|---|
| 2025.10.28 | ₩50,103 | ₩50,264 | ₩50,103 | ₩50,264 | +0.32% | 5.8천 |
|---|
| 2025.10.27 | ₩50,385 | ₩50,398 | ₩50,291 | ₩50,331 | -0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩49,460 | ₩49,474 | ₩49,433 | ₩49,460 | 0.00% | 1만 |
|---|
| 2025.10.23 | ₩48,495 | ₩48,750 | ₩48,469 | ₩48,723 | +0.47% | 6.6천 |
|---|
| 2025.10.22 | ₩48,308 | ₩48,455 | ₩48,201 | ₩48,294 | -0.03% | 2.4만 |
|---|
| 2025.10.21 | ₩48,616 | ₩48,616 | ₩48,522 | ₩48,536 | -0.17% | 1.1만 |
|---|
| 2025.10.20 | ₩48,040 | ₩48,268 | ₩47,986 | ₩48,187 | +0.31% | 8천 |
|---|
| 2025.10.17 | ₩47,732 | ₩48,040 | ₩47,732 | ₩47,986 | +0.53% | 1.4만 |
|---|
| 2025.10.16 | ₩49,072 | ₩49,125 | ₩48,737 | ₩48,844 | -0.46% | 1.6만 |
|---|
| 2025.10.15 | ₩49,393 | ₩49,393 | ₩49,246 | ₩49,326 | -0.14% | 2.8천 |
|---|
| 2025.10.14 | ₩48,643 | ₩49,031 | ₩48,482 | ₩48,871 | +0.47% | 9.2천 |
|---|
| 2025.10.13 | ₩50,103 | ₩50,184 | ₩49,983 | ₩50,063 | -0.08% | 1만 |
|---|
| 2025.10.10 | ₩50,278 | ₩50,318 | ₩48,080 | ₩48,227 | -4.08% | 3만 |
|---|