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 | ₩52,969 | ₩52,969 | ₩52,781 | ₩52,808 | -0.30% | 6.9천 |
| 2026.10.08 | ₩52,727 | ₩52,741 | ₩52,473 | ₩52,513 | -0.41% | 5.2천 |
| 2026.10.07 | ₩53,504 | ₩53,719 | ₩53,504 | ₩53,705 | +0.38% | 1.8천 |
| 2026.10.06 | ₩54,013 | ₩54,027 | ₩53,973 | ₩54,027 | +0.02% | 400 |
| 2026.10.05 | ₩53,571 | ₩54,201 | ₩53,571 | ₩54,107 | +1.00% | 9.9천 |
| 2026.10.02 | ₩53,692 | ₩53,839 | ₩53,678 | ₩53,759 | +0.12% | 1.8천 |
| 2026.10.01 | ₩53,812 | ₩54,120 | ₩53,745 | ₩54,120 | +0.57% | 1.5천 |
| 2026.09.30 | ₩54,321 | ₩54,335 | ₩54,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,013 |
| -0.57% |
| 4.3천 |
| 2026.09.29 | ₩54,294 | ₩54,361 | ₩54,134 | ₩54,294 | 0.00% | 3천 |
|---|
| 2026.09.28 | ₩53,919 | ₩54,053 | ₩53,879 | ₩53,946 | +0.05% | 6.1천 |
|---|
| 2026.09.25 | ₩55,366 | ₩55,393 | ₩55,339 | ₩55,366 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩55,741 | ₩55,741 | ₩55,379 | ₩55,540 | -0.36% | 1.2만 |
|---|
| 2026.09.23 | ₩56,531 | ₩56,625 | ₩56,410 | ₩56,571 | +0.07% | 7.9천 |
|---|
| 2026.09.22 | ₩57,495 | ₩57,549 | ₩57,361 | ₩57,535 | +0.07% | 6.5천 |
|---|
| 2026.09.21 | ₩57,643 | ₩57,777 | ₩57,495 | ₩57,763 | +0.21% | 4.8천 |
|---|
| 2026.09.18 | ₩56,986 | ₩57,067 | ₩56,812 | ₩57,067 | +0.14% | 7.5천 |
|---|
| 2026.09.17 | ₩56,089 | ₩56,223 | ₩56,089 | ₩56,169 | +0.14% | 3.7천 |
|---|
| 2026.09.16 | ₩56,035 | ₩56,062 | ₩55,660 | ₩55,781 | -0.45% | 4천 |
|---|
| 2026.09.15 | ₩55,326 | ₩55,326 | ₩55,152 | ₩55,152 | -0.31% | 9.3천 |
|---|
| 2026.09.14 | ₩55,138 | ₩55,219 | ₩55,085 | ₩55,085 | -0.10% | 1.3천 |
|---|
| 2026.09.11 | ₩55,406 | ₩55,406 | ₩55,165 | ₩55,205 | -0.36% | 3.4천 |
|---|
| 2026.09.10 | ₩55,928 | ₩55,928 | ₩55,553 | ₩55,553 | -0.67% | 1.2만 |
|---|
| 2026.09.09 | ₩56,625 | ₩56,652 | ₩56,491 | ₩56,491 | -0.24% | 1.6천 |
|---|
| 2026.09.08 | ₩56,719 | ₩57,201 | ₩56,652 | ₩56,745 | +0.05% | 3.4천 |
|---|
| 2026.09.04 | ₩55,969 | ₩56,263 | ₩55,969 | ₩56,236 | +0.48% | 5.3천 |
|---|
| 2026.09.03 | ₩56,611 | ₩56,839 | ₩56,571 | ₩56,638 | +0.05% | 4.3천 |
|---|
| 2026.09.02 | ₩56,491 | ₩56,571 | ₩56,491 | ₩56,571 | +0.14% | 900 |
|---|
| 2026.09.01 | ₩57,147 | ₩57,147 | ₩57,000 | ₩57,000 | -0.26% | 400 |
|---|
| 2026.08.31 | ₩57,964 | ₩57,964 | ₩57,750 | ₩57,817 | -0.25% | 1.2천 |
|---|
| 2026.08.28 | ₩57,616 | ₩57,683 | ₩57,308 | ₩57,375 | -0.42% | 3.2천 |
|---|
| 2026.08.27 | ₩58,085 | ₩58,138 | ₩57,937 | ₩58,138 | +0.09% | 2.4만 |
|---|
| 2026.08.26 | ₩56,785 | ₩56,785 | ₩56,652 | ₩56,692 | -0.17% | 5.5천 |
|---|
| 2026.08.25 | ₩56,611 | ₩56,705 | ₩56,491 | ₩56,692 | +0.14% | 6.8천 |
|---|
| 2026.08.24 | ₩56,357 | ₩56,357 | ₩56,102 | ₩56,156 | -0.36% | 6.1천 |
|---|
| 2026.08.21 | ₩57,227 | ₩57,375 | ₩57,227 | ₩57,294 | +0.12% | 7.3천 |
|---|
| 2026.08.20 | ₩57,227 | ₩57,321 | ₩57,134 | ₩57,268 | +0.07% | 9.7천 |
|---|
| 2026.08.19 | ₩57,241 | ₩57,241 | ₩56,973 | ₩56,986 | -0.44% | 9.7천 |
|---|
| 2026.08.18 | ₩59,410 | ₩59,410 | ₩59,236 | ₩59,370 | -0.07% | 1만 |
|---|
| 2026.08.17 | ₩59,343 | ₩59,571 | ₩59,330 | ₩59,424 | +0.14% | 1.4만 |
|---|
| 2026.08.14 | ₩58,393 | ₩58,473 | ₩58,272 | ₩58,379 | -0.02% | 5.7천 |
|---|
| 2026.08.13 | ₩58,192 | ₩58,205 | ₩58,098 | ₩58,098 | -0.16% | 1.5천 |
|---|
| 2026.08.12 | ₩58,781 | ₩58,848 | ₩58,727 | ₩58,741 | -0.07% | 5.5천 |
|---|
| 2026.08.11 | ₩58,058 | ₩58,058 | ₩57,830 | ₩57,844 | -0.37% | 7.4천 |
|---|
| 2026.08.10 | ₩58,366 | ₩58,607 | ₩58,366 | ₩58,540 | +0.30% | 4.2천 |
|---|
| 2026.08.07 | ₩58,272 | ₩58,660 | ₩58,272 | ₩58,647 | +0.64% | 1.7만 |
|---|
| 2026.08.06 | ₩57,013 | ₩57,134 | ₩57,013 | ₩57,067 | +0.09% | 3.3천 |
|---|
| 2026.08.05 | ₩56,705 | ₩56,986 | ₩56,692 | ₩56,879 | +0.31% | 4만 |
|---|
| 2026.08.04 | ₩55,219 | ₩55,714 | ₩55,178 | ₩55,714 | +0.90% | 6.3천 |
|---|
| 2026.08.03 | ₩53,772 | ₩54,080 | ₩53,772 | ₩54,080 | +0.57% | 3.6천 |
|---|
| 2026.07.31 | ₩54,629 | ₩54,669 | ₩54,294 | ₩54,669 | +0.07% | 1.5만 |
|---|
| 2026.07.30 | ₩53,558 | ₩53,906 | ₩53,357 | ₩53,893 | +0.63% | 1.2만 |
|---|
| 2026.07.29 | ₩54,562 | ₩54,736 | ₩54,160 | ₩54,254 | -0.56% | 1.1만 |
|---|
| 2026.07.28 | ₩54,174 | ₩54,428 | ₩53,973 | ₩54,294 | +0.22% | 7.4천 |
|---|
| 2026.07.27 | ₩55,928 | ₩55,955 | ₩55,727 | ₩55,754 | -0.31% | 8.2천 |
|---|
| 2026.07.24 | ₩54,723 | ₩54,884 | ₩54,602 | ₩54,643 | -0.15% | 3.6천 |
|---|
| 2026.07.23 | ₩55,821 | ₩55,982 | ₩55,727 | ₩55,727 | -0.17% | 3천 |
|---|
| 2026.07.22 | ₩56,250 | ₩56,330 | ₩56,250 | ₩56,330 | +0.14% | 700 |
|---|
| 2026.07.21 | ₩56,437 | ₩56,705 | ₩56,437 | ₩56,665 | +0.40% | 1.1만 |
|---|
| 2026.07.20 | ₩53,558 | ₩54,013 | ₩53,558 | ₩53,732 | +0.33% | 2.1만 |
|---|
| 2026.07.17 | ₩54,375 | ₩54,683 | ₩54,361 | ₩54,495 | +0.22% | 1.7만 |
|---|
| 2026.07.16 | ₩57,442 | ₩57,442 | ₩57,027 | ₩57,147 | -0.51% | 5.5천 |
|---|
| 2026.07.15 | ₩59,035 | ₩59,102 | ₩58,808 | ₩58,835 | -0.34% | 1.5만 |
|---|
| 2026.07.14 | ₩60,013 | ₩60,683 | ₩59,986 | ₩60,187 | +0.29% | 1.7만 |
|---|
| 2026.07.13 | ₩58,741 | ₩58,768 | ₩58,393 | ₩58,500 | -0.41% | 1.9만 |
|---|
| 2026.07.10 | ₩61,620 | ₩61,687 | ₩61,419 | ₩61,446 | -0.28% | 2만 |
|---|
| 2026.07.09 | ₩61,848 | ₩62,799 | ₩61,848 | ₩62,263 | +0.67% | 1만 |
|---|
| 2026.07.08 | ₩59,759 | ₩59,785 | ₩59,451 | ₩59,718 | -0.07% | 2.6만 |
|---|
| 2026.07.07 | ₩60,884 | ₩60,964 | ₩60,562 | ₩60,710 | -0.29% | 2.9만 |
|---|
| 2026.07.06 | ₩61,647 | ₩61,861 | ₩61,486 | ₩61,620 | -0.04% | 3만 |
|---|
| 2026.07.02 | ₩62,759 | ₩62,785 | ₩61,848 | ₩61,982 | -1.24% | 2.2만 |
|---|
| 2026.07.01 | ₩64,821 | ₩64,968 | ₩64,768 | ₩64,768 | -0.08% | 2.4천 |
|---|
| 2026.06.30 | ₩64,995 | ₩65,196 | ₩64,995 | ₩65,102 | +0.16% | 1.1만 |
|---|
| 2026.06.29 | ₩62,839 | ₩63,643 | ₩62,839 | ₩63,576 | +1.17% | 5.8천 |
|---|
| 2026.06.26 | ₩62,544 | ₩62,973 | ₩62,464 | ₩62,812 | +0.43% | 1.2만 |
|---|
| 2026.06.25 | ₩64,285 | ₩64,285 | ₩63,910 | ₩64,044 | -0.38% | 8.1천 |
|---|
| 2026.06.24 | ₩62,625 | ₩62,866 | ₩62,625 | ₩62,785 | +0.26% | 9.1천 |
|---|
| 2026.06.23 | ₩62,571 | ₩62,692 | ₩62,263 | ₩62,263 | -0.49% | 9.9천 |
|---|
| 2026.06.22 | ₩63,924 | ₩63,937 | ₩63,710 | ₩63,910 | -0.02% | 1.4만 |
|---|
| 2026.06.18 | ₩62,504 | ₩62,678 | ₩62,397 | ₩62,571 | +0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩62,009 | ₩62,290 | ₩61,326 | ₩61,326 | -1.10% | 1.6만 |
|---|
| 2026.06.16 | ₩61,567 | ₩61,567 | ₩61,138 | ₩61,138 | -0.70% | 5.1천 |
|---|
| 2026.06.15 | ₩60,160 | ₩60,870 | ₩60,160 | ₩60,750 | +0.98% | 8.9천 |
|---|
| 2026.06.12 | ₩58,540 | ₩58,754 | ₩58,540 | ₩58,567 | +0.05% | 6.6천 |
|---|
| 2026.06.11 | ₩57,254 | ₩58,165 | ₩57,254 | ₩58,165 | +1.59% | 5.5천 |
|---|
| 2026.06.10 | ₩57,723 | ₩57,723 | ₩57,335 | ₩57,375 | -0.60% | 3.7천 |
|---|
| 2026.06.09 | ₩58,178 | ₩58,245 | ₩57,040 | ₩57,562 | -1.06% | 2.6만 |
|---|
| 2026.06.08 | ₩57,013 | ₩57,120 | ₩56,919 | ₩57,027 | +0.02% | 2.2만 |
|---|
| 2026.06.05 | ₩58,580 | ₩58,580 | ₩58,219 | ₩58,366 | -0.37% | 9.1천 |
|---|
| 2026.06.04 | ₩59,852 | ₩59,893 | ₩59,652 | ₩59,732 | -0.20% | 2.8천 |
|---|
| 2026.06.03 | ₩59,839 | ₩59,839 | ₩59,665 | ₩59,692 | -0.25% | 2천 |
|---|
| 2026.06.02 | ₩59,732 | ₩59,946 | ₩59,718 | ₩59,785 | +0.09% | 3.5천 |
|---|
| 2026.06.01 | ₩59,089 | ₩59,343 | ₩58,995 | ₩59,330 | +0.41% | 9.4천 |
|---|
| 2026.05.29 | ₩60,402 | ₩60,428 | ₩59,986 | ₩59,986 | -0.69% | 1.1만 |
|---|
| 2026.05.28 | ₩60,924 | ₩61,553 | ₩60,924 | ₩61,553 | +1.03% | 2.5만 |
|---|
| 2026.05.27 | ₩60,884 | ₩60,977 | ₩60,857 | ₩60,857 | -0.04% | 1.9천 |
|---|
| 2026.05.26 | ₩61,875 | ₩61,875 | ₩61,607 | ₩61,741 | -0.22% | 3.7천 |
|---|
| 2026.05.22 | ₩60,884 | ₩61,058 | ₩60,830 | ₩61,058 | +0.29% | 1.6천 |
|---|
| 2026.05.21 | ₩60,067 | ₩60,696 | ₩60,067 | ₩60,602 | +0.89% | 2.4천 |
|---|
| 2026.05.20 | ₩61,674 | ₩62,089 | ₩61,634 | ₩62,089 | +0.67% | 4.3천 |
|---|
| 2026.05.19 | ₩60,629 | ₩61,044 | ₩60,442 | ₩60,924 | +0.49% | 5천 |
|---|
| 2026.05.18 | ₩60,991 | ₩61,031 | ₩60,669 | ₩60,696 | -0.48% | 1만 |
|---|
| 2026.05.15 | ₩60,750 | ₩60,777 | ₩60,549 | ₩60,669 | -0.13% | 1만 |
|---|
| 2026.05.14 | ₩61,768 | ₩62,035 | ₩61,768 | ₩61,928 | +0.26% | 9.4천 |
|---|
| 2026.05.13 | ₩62,986 | ₩63,910 | ₩62,986 | ₩63,683 | +1.11% | 4.7만 |
|---|
| 2026.05.12 | ₩62,504 | ₩62,518 | ₩62,062 | ₩62,451 | -0.09% | 1.4만 |
|---|
| 2026.05.11 | ₩63,067 | ₩63,482 | ₩62,826 | ₩63,067 | 0.00% | 2.6만 |
|---|
| 2026.05.08 | ₩62,102 | ₩62,277 | ₩61,888 | ₩61,942 | -0.26% | 1.7만 |
|---|
| 2026.05.07 | ₩61,888 | ₩61,968 | ₩61,366 | ₩61,580 | -0.50% | 9.2만 |
|---|
| 2026.05.06 | ₩61,272 | ₩61,835 | ₩61,259 | ₩61,768 | +0.81% | 7.4천 |
|---|
| 2026.05.05 | ₩60,107 | ₩60,214 | ₩60,027 | ₩60,134 | +0.04% | 3천 |
|---|
| 2026.05.04 | ₩60,241 | ₩60,281 | ₩59,625 | ₩59,799 | -0.73% | 2.1만 |
|---|
| 2026.05.01 | ₩60,254 | ₩60,696 | ₩60,134 | ₩60,415 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩58,902 | ₩60,053 | ₩58,902 | ₩60,053 | +1.96% | 11.5만 |
|---|
| 2026.04.29 | ₩58,473 | ₩58,473 | ₩58,326 | ₩58,460 | -0.02% | 9.8천 |
|---|
| 2026.04.28 | ₩57,643 | ₩57,844 | ₩57,643 | ₩57,696 | +0.09% | 3.4천 |
|---|
| 2026.04.27 | ₩58,848 | ₩58,848 | ₩58,527 | ₩58,660 | -0.32% | 5.5천 |
|---|
| 2026.04.24 | ₩58,326 | ₩58,701 | ₩57,951 | ₩58,245 | -0.14% | 5.4만 |
|---|
| 2026.04.23 | ₩59,156 | ₩59,183 | ₩58,861 | ₩58,928 | -0.38% | 3.9천 |
|---|
| 2026.04.22 | ₩59,102 | ₩59,504 | ₩59,062 | ₩59,464 | +0.61% | 1.2만 |
|---|
| 2026.04.21 | ₩58,567 | ₩58,567 | ₩57,977 | ₩58,018 | -0.94% | 7.4천 |
|---|
| 2026.04.20 | ₩58,968 | ₩59,116 | ₩58,942 | ₩59,116 | +0.25% | 4.3천 |
|---|
| 2026.04.17 | ₩58,727 | ₩58,968 | ₩58,727 | ₩58,808 | +0.14% | 7.3천 |
|---|
| 2026.04.16 | ₩57,870 | ₩57,977 | ₩57,669 | ₩57,669 | -0.35% | 8.4천 |
|---|
| 2026.04.15 | ₩57,147 | ₩57,482 | ₩57,147 | ₩57,294 | +0.26% | 1.1만 |
|---|
| 2026.04.14 | ₩57,669 | ₩57,951 | ₩57,616 | ₩57,937 | +0.46% | 3.3천 |
|---|
| 2026.04.13 | ₩56,410 | ₩56,933 | ₩56,410 | ₩56,933 | +0.93% | 3.1천 |
|---|
| 2026.04.10 | ₩56,678 | ₩56,799 | ₩56,518 | ₩56,531 | -0.26% | 4천 |
|---|
| 2026.04.09 | ₩55,861 | ₩56,210 | ₩55,727 | ₩56,143 | +0.50% | 7.1천 |
|---|
| 2026.04.08 | ₩56,290 | ₩56,451 | ₩56,156 | ₩56,156 | -0.24% | 7.3천 |
|---|
| 2026.04.07 | ₩53,196 | ₩53,879 | ₩52,902 | ₩53,196 | 0.00% | 1.6만 |
|---|
| 2026.04.06 | ₩52,969 | ₩53,303 | ₩52,969 | ₩53,236 | +0.51% | 2.8천 |
|---|
| 2026.04.02 | ₩53,143 | ₩53,866 | ₩53,143 | ₩53,826 | +1.29% | 9.2천 |
|---|
| 2026.04.01 | ₩54,174 | ₩54,388 | ₩54,120 | ₩54,160 | -0.02% | 9.7천 |
|---|
| 2026.03.31 | ₩53,625 | ₩54,375 | ₩53,625 | ₩54,281 | +1.22% | 5.6천 |
|---|
| 2026.03.30 | ₩54,120 | ₩54,214 | ₩53,933 | ₩54,107 | -0.02% | 6.2천 |
|---|
| 2026.03.27 | ₩53,504 | ₩53,799 | ₩53,451 | ₩53,504 | 0.00% | 1만 |
|---|
| 2026.03.26 | ₩53,250 | ₩53,451 | ₩52,995 | ₩53,076 | -0.33% | 2.2만 |
|---|
| 2026.03.25 | ₩54,402 | ₩54,522 | ₩54,094 | ₩54,281 | -0.22% | 1.1만 |
|---|
| 2026.03.24 | ₩52,915 | ₩53,169 | ₩52,821 | ₩52,902 | -0.03% | 8.4천 |
|---|
| 2026.03.23 | ₩53,183 | ₩53,491 | ₩52,607 | ₩52,701 | -0.91% | 2.6만 |
|---|
| 2026.03.20 | ₩54,040 | ₩54,080 | ₩53,437 | ₩53,705 | -0.62% | 1.3만 |
|---|
| 2026.03.19 | ₩54,803 | ₩55,580 | ₩54,803 | ₩55,419 | +1.12% | 1.1만 |
|---|
| 2026.03.18 | ₩56,250 | ₩56,370 | ₩55,902 | ₩55,902 | -0.62% | 3.5만 |
|---|
| 2026.03.17 | ₩56,625 | ₩56,745 | ₩56,116 | ₩56,183 | -0.78% | 3.6만 |
|---|
| 2026.03.16 | ₩57,402 | ₩57,629 | ₩57,241 | ₩57,335 | -0.12% | 1.7만 |
|---|
| 2026.03.13 | ₩58,285 | ₩58,393 | ₩57,884 | ₩57,964 | -0.55% | 2.2만 |
|---|
| 2026.03.12 | ₩58,768 | ₩58,768 | ₩58,446 | ₩58,527 | -0.41% | 8.2천 |
|---|
| 2026.03.11 | ₩59,062 | ₩59,303 | ₩58,861 | ₩59,156 | +0.16% | 8.5천 |
|---|
| 2026.03.10 | ₩59,102 | ₩59,585 | ₩58,955 | ₩59,022 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩57,696 | ₩58,460 | ₩57,509 | ₩58,352 | +1.14% | 1.2만 |
|---|
| 2026.03.06 | ₩57,656 | ₩58,312 | ₩57,656 | ₩57,884 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩58,031 | ₩58,352 | ₩57,683 | ₩58,018 | -0.02% | 1.6만 |
|---|
| 2026.03.04 | ₩58,192 | ₩58,339 | ₩57,910 | ₩58,178 | -0.02% | 1.8만 |
|---|
| 2026.03.03 | ₩57,549 | ₩57,549 | ₩56,491 | ₩57,294 | -0.44% | 3.2만 |
|---|
| 2026.03.02 | ₩60,790 | ₩61,098 | ₩60,442 | ₩60,830 | +0.07% | 2.1만 |
|---|
| 2026.02.27 | ₩61,192 | ₩61,299 | ₩61,044 | ₩61,299 | +0.18% | 1.4만 |
|---|
| 2026.02.26 | ₩60,576 | ₩60,576 | ₩59,986 | ₩60,294 | -0.46% | 9.7만 |
|---|
| 2026.02.25 | ₩60,147 | ₩60,576 | ₩60,147 | ₩60,576 | +0.71% | 6.1만 |
|---|
| 2026.02.24 | ₩58,835 | ₩59,277 | ₩58,835 | ₩59,236 | +0.68% | 6.2만 |
|---|
| 2026.02.23 | ₩59,223 | ₩59,223 | ₩58,875 | ₩58,928 | -0.50% | 3.4천 |
|---|
| 2026.02.20 | ₩58,178 | ₩58,942 | ₩58,111 | ₩58,888 | +1.22% | 9.7천 |
|---|
| 2026.02.19 | ₩58,406 | ₩58,727 | ₩58,406 | ₩58,594 | +0.32% | 4.9천 |
|---|
| 2026.02.18 | ₩58,928 | ₩59,089 | ₩58,915 | ₩58,928 | 0.00% | 6.7천 |
|---|
| 2026.02.17 | ₩58,553 | ₩58,781 | ₩58,326 | ₩58,580 | +0.05% | 1.3만 |
|---|
| 2026.02.13 | ₩58,152 | ₩58,285 | ₩57,964 | ₩58,259 | +0.18% | 1.3만 |
|---|
| 2026.02.12 | ₩59,156 | ₩59,156 | ₩58,486 | ₩58,500 | -1.11% | 2.2만 |
|---|
| 2026.02.11 | ₩58,192 | ₩58,419 | ₩58,071 | ₩58,406 | +0.37% | 1.2만 |
|---|
| 2026.02.10 | ₩58,178 | ₩58,245 | ₩58,098 | ₩58,152 | -0.05% | 4.6천 |
|---|
| 2026.02.09 | ₩58,098 | ₩58,366 | ₩58,098 | ₩58,339 | +0.41% | 8.4천 |
|---|
| 2026.02.06 | ₩57,147 | ₩57,375 | ₩57,027 | ₩57,348 | +0.35% | 9.9천 |
|---|
| 2026.02.05 | ₩56,531 | ₩56,652 | ₩56,250 | ₩56,263 | -0.47% | 1.5만 |
|---|
| 2026.02.04 | ₩57,710 | ₩57,710 | ₩57,134 | ₩57,268 | -0.77% | 1.3만 |
|---|
| 2026.02.03 | ₩57,629 | ₩57,629 | ₩57,094 | ₩57,214 | -0.72% | 1만 |
|---|
| 2026.02.02 | ₩55,888 | ₩56,223 | ₩55,888 | ₩56,102 | +0.38% | 5.3만 |
|---|
| 2026.01.30 | ₩57,830 | ₩58,031 | ₩57,535 | ₩57,629 | -0.35% | 2.4만 |
|---|
| 2026.01.29 | ₩59,397 | ₩59,397 | ₩58,567 | ₩58,955 | -0.74% | 3.6만 |
|---|
| 2026.01.28 | ₩59,611 | ₩59,611 | ₩59,343 | ₩59,437 | -0.29% | 2.2만 |
|---|
| 2026.01.27 | ₩59,585 | ₩59,585 | ₩59,250 | ₩59,504 | -0.13% | 1.1만 |
|---|
| 2026.01.26 | ₩59,009 | ₩59,370 | ₩58,861 | ₩59,183 | +0.30% | 2.3만 |
|---|
| 2026.01.23 | ₩59,116 | ₩59,906 | ₩59,116 | ₩59,598 | +0.82% | 5.9만 |
|---|
| 2026.01.22 | ₩57,951 | ₩58,580 | ₩57,951 | ₩58,098 | +0.25% | 1.7만 |
|---|
| 2026.01.21 | ₩57,910 | ₩58,647 | ₩57,710 | ₩57,964 | +0.09% | 2.7만 |
|---|
| 2026.01.20 | ₩57,013 | ₩57,201 | ₩56,785 | ₩56,785 | -0.40% | 7.2천 |
|---|
| 2026.01.16 | ₩57,120 | ₩57,120 | ₩56,839 | ₩57,067 | -0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩57,214 | ₩57,562 | ₩57,120 | ₩57,361 | +0.26% | 3.1만 |
|---|
| 2026.01.14 | ₩56,906 | ₩57,067 | ₩56,906 | ₩57,027 | +0.21% | 2.6만 |
|---|
| 2026.01.13 | ₩56,732 | ₩56,799 | ₩56,531 | ₩56,625 | -0.19% | 1.3만 |
|---|
| 2026.01.12 | ₩57,241 | ₩57,964 | ₩57,241 | ₩57,830 | +1.03% | 2.6만 |
|---|
| 2026.01.09 | ₩55,995 | ₩56,196 | ₩55,848 | ₩56,169 | +0.31% | 4만 |
|---|
| 2026.01.08 | ₩54,589 | ₩54,683 | ₩54,535 | ₩54,669 | +0.15% | 5천 |
|---|
| 2026.01.07 | ₩54,281 | ₩54,281 | ₩54,040 | ₩54,201 | -0.15% | 9천 |
|---|
| 2026.01.06 | ₩54,094 | ₩54,120 | ₩53,946 | ₩53,973 | -0.22% | 1.2만 |
|---|
| 2026.01.05 | ₩52,781 | ₩53,263 | ₩52,781 | ₩53,263 | +0.91% | 1.5만 |
|---|
| 2026.01.02 | ₩52,339 | ₩52,607 | ₩52,299 | ₩52,446 | +0.20% | 8.7천 |
|---|
| 2025.12.31 | ₩51,669 | ₩51,857 | ₩51,669 | ₩51,857 | +0.36% | 8.3천 |
|---|
| 2025.12.30 | ₩51,549 | ₩51,710 | ₩51,549 | ₩51,710 | +0.31% | 4.5천 |
|---|
| 2025.12.29 | ₩51,094 | ₩51,348 | ₩51,053 | ₩51,147 | +0.10% | 3.4천 |
|---|
| 2025.12.26 | ₩51,576 | ₩51,790 | ₩51,576 | ₩51,777 | +0.39% | 1.3만 |
|---|
| 2025.12.24 | ₩50,866 | ₩50,893 | ₩50,852 | ₩50,852 | -0.03% | 1.7천 |
|---|
| 2025.12.23 | ₩50,223 | ₩50,357 | ₩50,223 | ₩50,357 | +0.27% | 6.5천 |
|---|
| 2025.12.22 | ₩50,022 | ₩50,250 | ₩50,022 | ₩50,236 | +0.43% | 1.4만 |
|---|
| 2025.12.19 | ₩49,580 | ₩49,741 | ₩49,553 | ₩49,661 | +0.16% | 6.7천 |
|---|
| 2025.12.18 | ₩49,138 | ₩49,219 | ₩49,098 | ₩49,178 | +0.08% | 4.3천 |
|---|
| 2025.12.17 | ₩49,326 | ₩49,393 | ₩49,004 | ₩49,058 | -0.54% | 2.4만 |
|---|
| 2025.12.16 | ₩48,335 | ₩48,415 | ₩48,281 | ₩48,415 | +0.17% | 1.4천 |
|---|
| 2025.12.15 | ₩48,977 | ₩49,031 | ₩48,977 | ₩49,031 | +0.11% | 800 |
|---|
| 2025.12.12 | ₩49,607 | ₩49,634 | ₩49,205 | ₩49,299 | -0.62% | 6.9천 |
|---|
| 2025.12.11 | ₩48,964 | ₩49,111 | ₩48,937 | ₩49,058 | +0.19% | 3천 |
|---|
| 2025.12.10 | ₩49,192 | ₩49,446 | ₩49,178 | ₩49,446 | +0.52% | 3.9천 |
|---|
| 2025.12.09 | ₩48,897 | ₩49,018 | ₩48,830 | ₩48,897 | 0.00% | 4.4천 |
|---|
| 2025.12.08 | ₩49,165 | ₩49,339 | ₩49,165 | ₩49,339 | +0.35% | 5.1천 |
|---|
| 2025.12.05 | ₩48,830 | ₩48,870 | ₩48,790 | ₩48,830 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩48,201 | ₩48,241 | ₩48,094 | ₩48,241 | +0.08% | 7.2천 |
|---|
| 2025.12.03 | ₩47,919 | ₩48,174 | ₩47,919 | ₩48,174 | +0.53% | 7.6천 |
|---|
| 2025.12.02 | ₩48,268 | ₩48,281 | ₩48,040 | ₩48,281 | +0.03% | 3.7만 |
|---|
| 2025.12.01 | ₩48,777 | ₩48,817 | ₩48,750 | ₩48,817 | +0.08% | 7.6천 |
|---|
| 2025.11.28 | ₩48,241 | ₩48,495 | ₩48,241 | ₩48,495 | +0.53% | 4.4천 |
|---|
| 2025.11.26 | ₩47,558 | ₩47,826 | ₩47,558 | ₩47,826 | +0.56% | 1.5만 |
|---|
| 2025.11.25 | ₩47,692 | ₩47,812 | ₩47,692 | ₩47,812 | +0.25% | 9.7천 |
|---|
| 2025.11.24 | ₩46,888 | ₩47,116 | ₩46,875 | ₩47,116 | +0.49% | 1.6만 |
|---|
| 2025.11.21 | ₩46,406 | ₩46,727 | ₩46,326 | ₩46,701 | +0.63% | 2만 |
|---|
| 2025.11.20 | ₩48,201 | ₩48,214 | ₩47,692 | ₩47,692 | -1.06% | 1.4만 |
|---|
| 2025.11.19 | ₩48,308 | ₩48,455 | ₩48,308 | ₩48,402 | +0.19% | 1.8천 |
|---|
| 2025.11.18 | ₩48,790 | ₩48,830 | ₩48,736 | ₩48,830 | +0.08% | 3.2천 |
|---|
| 2025.11.17 | ₩49,192 | ₩49,312 | ₩48,924 | ₩49,031 | -0.33% | 9.1천 |
|---|
| 2025.11.14 | ₩49,044 | ₩49,419 | ₩49,044 | ₩49,259 | +0.44% | 2.3만 |
|---|
| 2025.11.13 | ₩50,143 | ₩50,210 | ₩49,861 | ₩49,861 | -0.56% | 4.5천 |
|---|
| 2025.11.12 | ₩49,259 | ₩49,446 | ₩49,259 | ₩49,419 | +0.33% | 1.7천 |
|---|
| 2025.11.11 | ₩49,714 | ₩49,808 | ₩49,714 | ₩49,714 | 0.00% | 4.7천 |
|---|
| 2025.11.10 | ₩49,969 | ₩50,062 | ₩49,875 | ₩50,062 | +0.19% | 6.3천 |
|---|
| 2025.11.07 | ₩49,634 | ₩49,888 | ₩49,567 | ₩49,888 | +0.51% | 4.9천 |
|---|
| 2025.11.06 | ₩50,049 | ₩50,049 | ₩49,727 | ₩49,794 | -0.51% | 4천 |
|---|
| 2025.11.05 | ₩48,991 | ₩49,165 | ₩48,991 | ₩49,152 | +0.33% | 900 |
|---|
| 2025.11.04 | ₩48,723 | ₩49,098 | ₩48,602 | ₩48,723 | 0.00% | 2.2만 |
|---|
| 2025.11.03 | ₩49,687 | ₩49,701 | ₩49,580 | ₩49,674 | -0.03% | 2.8천 |
|---|
| 2025.10.31 | ₩49,754 | ₩49,861 | ₩49,701 | ₩49,848 | +0.19% | 4.1천 |
|---|
| 2025.10.30 | ₩50,357 | ₩50,357 | ₩50,303 | ₩50,330 | -0.05% | 2.2천 |
|---|
| 2025.10.29 | ₩51,147 | ₩51,201 | ₩50,799 | ₩51,013 | -0.26% | 1.3만 |
|---|
| 2025.10.28 | ₩50,076 | ₩50,236 | ₩50,076 | ₩50,236 | +0.32% | 5.8천 |
|---|
| 2025.10.27 | ₩50,357 | ₩50,370 | ₩50,263 | ₩50,303 | -0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩49,433 | ₩49,446 | ₩49,406 | ₩49,433 | 0.00% | 1만 |
|---|
| 2025.10.23 | ₩48,469 | ₩48,723 | ₩48,442 | ₩48,696 | +0.47% | 6.6천 |
|---|
| 2025.10.22 | ₩48,281 | ₩48,428 | ₩48,174 | ₩48,268 | -0.03% | 2.4만 |
|---|
| 2025.10.21 | ₩48,589 | ₩48,589 | ₩48,495 | ₩48,509 | -0.17% | 1.1만 |
|---|
| 2025.10.20 | ₩48,013 | ₩48,241 | ₩47,960 | ₩48,161 | +0.31% | 8천 |
|---|
| 2025.10.17 | ₩47,705 | ₩48,013 | ₩47,705 | ₩47,960 | +0.53% | 1.4만 |
|---|
| 2025.10.16 | ₩49,044 | ₩49,098 | ₩48,710 | ₩48,817 | -0.46% | 1.6만 |
|---|
| 2025.10.15 | ₩49,366 | ₩49,366 | ₩49,219 | ₩49,299 | -0.14% | 2.8천 |
|---|
| 2025.10.14 | ₩48,616 | ₩49,004 | ₩48,455 | ₩48,844 | +0.47% | 9.2천 |
|---|
| 2025.10.13 | ₩50,076 | ₩50,156 | ₩49,955 | ₩50,036 | -0.08% | 1만 |
|---|
| 2025.10.10 | ₩50,250 | ₩50,290 | ₩48,053 | ₩48,201 | -4.08% | 3만 |
|---|