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 | ₩52,902 | ₩52,902 | ₩52,715 | ₩52,742 | -0.30% | 6.9천 |
| 2026.10.08 | ₩52,661 | ₩52,675 | ₩52,407 | ₩52,447 | -0.41% | 5.2천 |
| 2026.10.07 | ₩53,437 | ₩53,651 | ₩53,437 | ₩53,638 | +0.38% | 1.8천 |
| 2026.10.06 | ₩53,945 | ₩53,959 | ₩53,905 | ₩53,959 | +0.02% | 400 |
| 2026.10.05 | ₩53,504 | ₩54,133 | ₩53,504 | ₩54,039 | +1.00% | 9.9천 |
| 2026.10.02 | ₩53,624 | ₩53,772 | ₩53,611 | ₩53,691 | +0.12% | 1.8천 |
| 2026.10.01 | ₩53,745 | ₩54,052 | ₩53,678 | ₩54,052 | +0.57% | 1.5천 |
| 2026.09.30 | ₩54,253 | ₩54,266 | ₩53,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,945 |
| -0.57% |
| 4.3천 |
| 2026.09.29 | ₩54,226 | ₩54,293 | ₩54,066 | ₩54,226 | 0.00% | 3천 |
|---|
| 2026.09.28 | ₩53,852 | ₩53,986 | ₩53,812 | ₩53,879 | +0.05% | 6.1천 |
|---|
| 2026.09.25 | ₩55,296 | ₩55,323 | ₩55,270 | ₩55,296 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩55,671 | ₩55,671 | ₩55,310 | ₩55,470 | -0.36% | 1.2만 |
|---|
| 2026.09.23 | ₩56,460 | ₩56,554 | ₩56,340 | ₩56,500 | +0.07% | 7.9천 |
|---|
| 2026.09.22 | ₩57,423 | ₩57,477 | ₩57,289 | ₩57,463 | +0.07% | 6.5천 |
|---|
| 2026.09.21 | ₩57,570 | ₩57,704 | ₩57,423 | ₩57,691 | +0.21% | 4.8천 |
|---|
| 2026.09.18 | ₩56,915 | ₩56,995 | ₩56,741 | ₩56,995 | +0.14% | 7.5천 |
|---|
| 2026.09.17 | ₩56,019 | ₩56,152 | ₩56,019 | ₩56,099 | +0.14% | 3.7천 |
|---|
| 2026.09.16 | ₩55,965 | ₩55,992 | ₩55,591 | ₩55,711 | -0.45% | 4천 |
|---|
| 2026.09.15 | ₩55,256 | ₩55,256 | ₩55,082 | ₩55,082 | -0.31% | 9.3천 |
|---|
| 2026.09.14 | ₩55,069 | ₩55,149 | ₩55,015 | ₩55,015 | -0.10% | 1.3천 |
|---|
| 2026.09.11 | ₩55,337 | ₩55,337 | ₩55,096 | ₩55,136 | -0.36% | 3.4천 |
|---|
| 2026.09.10 | ₩55,858 | ₩55,858 | ₩55,484 | ₩55,484 | -0.67% | 1.2만 |
|---|
| 2026.09.09 | ₩56,554 | ₩56,580 | ₩56,420 | ₩56,420 | -0.24% | 1.6천 |
|---|
| 2026.09.08 | ₩56,647 | ₩57,129 | ₩56,580 | ₩56,674 | +0.05% | 3.4천 |
|---|
| 2026.09.04 | ₩55,898 | ₩56,193 | ₩55,898 | ₩56,166 | +0.48% | 5.3천 |
|---|
| 2026.09.03 | ₩56,540 | ₩56,768 | ₩56,500 | ₩56,567 | +0.05% | 4.3천 |
|---|
| 2026.09.02 | ₩56,420 | ₩56,500 | ₩56,420 | ₩56,500 | +0.14% | 900 |
|---|
| 2026.09.01 | ₩57,075 | ₩57,075 | ₩56,928 | ₩56,928 | -0.26% | 400 |
|---|
| 2026.08.31 | ₩57,891 | ₩57,891 | ₩57,677 | ₩57,744 | -0.25% | 1.2천 |
|---|
| 2026.08.28 | ₩57,544 | ₩57,610 | ₩57,236 | ₩57,303 | -0.42% | 3.2천 |
|---|
| 2026.08.27 | ₩58,012 | ₩58,065 | ₩57,865 | ₩58,065 | +0.09% | 2.4만 |
|---|
| 2026.08.26 | ₩56,714 | ₩56,714 | ₩56,580 | ₩56,621 | -0.17% | 5.5천 |
|---|
| 2026.08.25 | ₩56,540 | ₩56,634 | ₩56,420 | ₩56,621 | +0.14% | 6.8천 |
|---|
| 2026.08.24 | ₩56,286 | ₩56,286 | ₩56,032 | ₩56,086 | -0.36% | 6.1천 |
|---|
| 2026.08.21 | ₩57,156 | ₩57,303 | ₩57,156 | ₩57,223 | +0.12% | 7.3천 |
|---|
| 2026.08.20 | ₩57,156 | ₩57,249 | ₩57,062 | ₩57,196 | +0.07% | 9.7천 |
|---|
| 2026.08.19 | ₩57,169 | ₩57,169 | ₩56,902 | ₩56,915 | -0.44% | 9.7천 |
|---|
| 2026.08.18 | ₩59,336 | ₩59,336 | ₩59,162 | ₩59,296 | -0.07% | 1만 |
|---|
| 2026.08.17 | ₩59,269 | ₩59,496 | ₩59,256 | ₩59,349 | +0.14% | 1.4만 |
|---|
| 2026.08.14 | ₩58,319 | ₩58,400 | ₩58,199 | ₩58,306 | -0.02% | 5.7천 |
|---|
| 2026.08.13 | ₩58,119 | ₩58,132 | ₩58,025 | ₩58,025 | -0.16% | 1.5천 |
|---|
| 2026.08.12 | ₩58,707 | ₩58,774 | ₩58,654 | ₩58,667 | -0.07% | 5.5천 |
|---|
| 2026.08.11 | ₩57,985 | ₩57,985 | ₩57,758 | ₩57,771 | -0.37% | 7.4천 |
|---|
| 2026.08.10 | ₩58,293 | ₩58,533 | ₩58,293 | ₩58,466 | +0.30% | 4.2천 |
|---|
| 2026.08.07 | ₩58,199 | ₩58,587 | ₩58,199 | ₩58,574 | +0.64% | 1.7만 |
|---|
| 2026.08.06 | ₩56,942 | ₩57,062 | ₩56,942 | ₩56,995 | +0.09% | 3.3천 |
|---|
| 2026.08.05 | ₩56,634 | ₩56,915 | ₩56,621 | ₩56,808 | +0.31% | 4만 |
|---|
| 2026.08.04 | ₩55,149 | ₩55,644 | ₩55,109 | ₩55,644 | +0.90% | 6.3천 |
|---|
| 2026.08.03 | ₩53,705 | ₩54,012 | ₩53,705 | ₩54,012 | +0.57% | 3.6천 |
|---|
| 2026.07.31 | ₩54,561 | ₩54,601 | ₩54,226 | ₩54,601 | +0.07% | 1.5만 |
|---|
| 2026.07.30 | ₩53,491 | ₩53,838 | ₩53,290 | ₩53,825 | +0.63% | 1.2만 |
|---|
| 2026.07.29 | ₩54,494 | ₩54,668 | ₩54,093 | ₩54,186 | -0.56% | 1.1만 |
|---|
| 2026.07.28 | ₩54,106 | ₩54,360 | ₩53,905 | ₩54,226 | +0.22% | 7.4천 |
|---|
| 2026.07.27 | ₩55,858 | ₩55,885 | ₩55,658 | ₩55,684 | -0.31% | 8.2천 |
|---|
| 2026.07.24 | ₩54,654 | ₩54,815 | ₩54,534 | ₩54,574 | -0.15% | 3.6천 |
|---|
| 2026.07.23 | ₩55,751 | ₩55,912 | ₩55,658 | ₩55,658 | -0.17% | 3천 |
|---|
| 2026.07.22 | ₩56,179 | ₩56,259 | ₩56,179 | ₩56,259 | +0.14% | 700 |
|---|
| 2026.07.21 | ₩56,366 | ₩56,634 | ₩56,366 | ₩56,594 | +0.40% | 1.1만 |
|---|
| 2026.07.20 | ₩53,491 | ₩53,945 | ₩53,491 | ₩53,665 | +0.33% | 2.1만 |
|---|
| 2026.07.17 | ₩54,307 | ₩54,614 | ₩54,293 | ₩54,427 | +0.22% | 1.7만 |
|---|
| 2026.07.16 | ₩57,370 | ₩57,370 | ₩56,955 | ₩57,075 | -0.51% | 5.5천 |
|---|
| 2026.07.15 | ₩58,961 | ₩59,028 | ₩58,734 | ₩58,761 | -0.34% | 1.5만 |
|---|
| 2026.07.14 | ₩59,938 | ₩60,607 | ₩59,911 | ₩60,112 | +0.29% | 1.7만 |
|---|
| 2026.07.13 | ₩58,667 | ₩58,694 | ₩58,319 | ₩58,426 | -0.41% | 1.9만 |
|---|
| 2026.07.10 | ₩61,543 | ₩61,610 | ₩61,342 | ₩61,369 | -0.28% | 2만 |
|---|
| 2026.07.09 | ₩61,770 | ₩62,720 | ₩61,770 | ₩62,185 | +0.67% | 1만 |
|---|
| 2026.07.08 | ₩59,684 | ₩59,710 | ₩59,376 | ₩59,644 | -0.07% | 2.6만 |
|---|
| 2026.07.07 | ₩60,807 | ₩60,888 | ₩60,486 | ₩60,633 | -0.29% | 2.9만 |
|---|
| 2026.07.06 | ₩61,570 | ₩61,784 | ₩61,409 | ₩61,543 | -0.04% | 3만 |
|---|
| 2026.07.02 | ₩62,680 | ₩62,707 | ₩61,770 | ₩61,904 | -1.24% | 2.2만 |
|---|
| 2026.07.01 | ₩64,740 | ₩64,887 | ₩64,686 | ₩64,686 | -0.08% | 2.4천 |
|---|
| 2026.06.30 | ₩64,914 | ₩65,114 | ₩64,914 | ₩65,021 | +0.16% | 1.1만 |
|---|
| 2026.06.29 | ₩62,760 | ₩63,563 | ₩62,760 | ₩63,496 | +1.17% | 5.8천 |
|---|
| 2026.06.26 | ₩62,466 | ₩62,894 | ₩62,386 | ₩62,733 | +0.43% | 1.2만 |
|---|
| 2026.06.25 | ₩64,205 | ₩64,205 | ₩63,830 | ₩63,964 | -0.38% | 8.1천 |
|---|
| 2026.06.24 | ₩62,546 | ₩62,787 | ₩62,546 | ₩62,707 | +0.26% | 9.1천 |
|---|
| 2026.06.23 | ₩62,493 | ₩62,613 | ₩62,185 | ₩62,185 | -0.49% | 9.9천 |
|---|
| 2026.06.22 | ₩63,844 | ₩63,857 | ₩63,630 | ₩63,830 | -0.02% | 1.4만 |
|---|
| 2026.06.18 | ₩62,426 | ₩62,600 | ₩62,319 | ₩62,493 | +0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩61,931 | ₩62,212 | ₩61,249 | ₩61,249 | -1.10% | 1.6만 |
|---|
| 2026.06.16 | ₩61,489 | ₩61,489 | ₩61,061 | ₩61,061 | -0.70% | 5.1천 |
|---|
| 2026.06.15 | ₩60,085 | ₩60,794 | ₩60,085 | ₩60,674 | +0.98% | 8.9천 |
|---|
| 2026.06.12 | ₩58,466 | ₩58,681 | ₩58,466 | ₩58,493 | +0.05% | 6.6천 |
|---|
| 2026.06.11 | ₩57,182 | ₩58,092 | ₩57,182 | ₩58,092 | +1.59% | 5.5천 |
|---|
| 2026.06.10 | ₩57,651 | ₩57,651 | ₩57,263 | ₩57,303 | -0.60% | 3.7천 |
|---|
| 2026.06.09 | ₩58,105 | ₩58,172 | ₩56,968 | ₩57,490 | -1.06% | 2.6만 |
|---|
| 2026.06.08 | ₩56,942 | ₩57,049 | ₩56,848 | ₩56,955 | +0.02% | 2.2만 |
|---|
| 2026.06.05 | ₩58,507 | ₩58,507 | ₩58,145 | ₩58,293 | -0.37% | 9.1천 |
|---|
| 2026.06.04 | ₩59,777 | ₩59,817 | ₩59,577 | ₩59,657 | -0.20% | 2.8천 |
|---|
| 2026.06.03 | ₩59,764 | ₩59,764 | ₩59,590 | ₩59,617 | -0.25% | 2천 |
|---|
| 2026.06.02 | ₩59,657 | ₩59,871 | ₩59,644 | ₩59,710 | +0.09% | 3.5천 |
|---|
| 2026.06.01 | ₩59,015 | ₩59,269 | ₩58,921 | ₩59,256 | +0.41% | 9.4천 |
|---|
| 2026.05.29 | ₩60,326 | ₩60,353 | ₩59,911 | ₩59,911 | -0.69% | 1.1만 |
|---|
| 2026.05.28 | ₩60,847 | ₩61,476 | ₩60,847 | ₩61,476 | +1.03% | 2.5만 |
|---|
| 2026.05.27 | ₩60,807 | ₩60,901 | ₩60,781 | ₩60,781 | -0.04% | 1.9천 |
|---|
| 2026.05.26 | ₩61,797 | ₩61,797 | ₩61,530 | ₩61,663 | -0.22% | 3.7천 |
|---|
| 2026.05.22 | ₩60,807 | ₩60,981 | ₩60,754 | ₩60,981 | +0.29% | 1.6천 |
|---|
| 2026.05.21 | ₩59,991 | ₩60,620 | ₩59,991 | ₩60,526 | +0.89% | 2.4천 |
|---|
| 2026.05.20 | ₩61,596 | ₩62,011 | ₩61,556 | ₩62,011 | +0.67% | 4.3천 |
|---|
| 2026.05.19 | ₩60,553 | ₩60,968 | ₩60,366 | ₩60,847 | +0.49% | 5천 |
|---|
| 2026.05.18 | ₩60,914 | ₩60,954 | ₩60,593 | ₩60,620 | -0.48% | 1만 |
|---|
| 2026.05.15 | ₩60,674 | ₩60,700 | ₩60,473 | ₩60,593 | -0.13% | 1만 |
|---|
| 2026.05.14 | ₩61,690 | ₩61,958 | ₩61,690 | ₩61,851 | +0.26% | 9.4천 |
|---|
| 2026.05.13 | ₩62,907 | ₩63,830 | ₩62,907 | ₩63,603 | +1.11% | 4.7만 |
|---|
| 2026.05.12 | ₩62,426 | ₩62,439 | ₩61,984 | ₩62,372 | -0.09% | 1.4만 |
|---|
| 2026.05.11 | ₩62,988 | ₩63,402 | ₩62,747 | ₩62,988 | 0.00% | 2.6만 |
|---|
| 2026.05.08 | ₩62,025 | ₩62,198 | ₩61,810 | ₩61,864 | -0.26% | 1.7만 |
|---|
| 2026.05.07 | ₩61,810 | ₩61,891 | ₩61,289 | ₩61,503 | -0.50% | 9.2만 |
|---|
| 2026.05.06 | ₩61,195 | ₩61,757 | ₩61,182 | ₩61,690 | +0.81% | 7.4천 |
|---|
| 2026.05.05 | ₩60,031 | ₩60,138 | ₩59,951 | ₩60,058 | +0.04% | 3천 |
|---|
| 2026.05.04 | ₩60,165 | ₩60,205 | ₩59,550 | ₩59,724 | -0.73% | 2.1만 |
|---|
| 2026.05.01 | ₩60,179 | ₩60,620 | ₩60,058 | ₩60,339 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩58,828 | ₩59,978 | ₩58,828 | ₩59,978 | +1.96% | 11.5만 |
|---|
| 2026.04.29 | ₩58,400 | ₩58,400 | ₩58,252 | ₩58,386 | -0.02% | 9.8천 |
|---|
| 2026.04.28 | ₩57,570 | ₩57,771 | ₩57,570 | ₩57,624 | +0.09% | 3.4천 |
|---|
| 2026.04.27 | ₩58,774 | ₩58,774 | ₩58,453 | ₩58,587 | -0.32% | 5.5천 |
|---|
| 2026.04.24 | ₩58,252 | ₩58,627 | ₩57,878 | ₩58,172 | -0.14% | 5.4만 |
|---|
| 2026.04.23 | ₩59,082 | ₩59,109 | ₩58,788 | ₩58,854 | -0.38% | 3.9천 |
|---|
| 2026.04.22 | ₩59,028 | ₩59,430 | ₩58,988 | ₩59,389 | +0.61% | 1.2만 |
|---|
| 2026.04.21 | ₩58,493 | ₩58,493 | ₩57,905 | ₩57,945 | -0.94% | 7.4천 |
|---|
| 2026.04.20 | ₩58,895 | ₩59,042 | ₩58,868 | ₩59,042 | +0.25% | 4.3천 |
|---|
| 2026.04.17 | ₩58,654 | ₩58,895 | ₩58,654 | ₩58,734 | +0.14% | 7.3천 |
|---|
| 2026.04.16 | ₩57,798 | ₩57,905 | ₩57,597 | ₩57,597 | -0.35% | 8.4천 |
|---|
| 2026.04.15 | ₩57,075 | ₩57,410 | ₩57,075 | ₩57,223 | +0.26% | 1.1만 |
|---|
| 2026.04.14 | ₩57,597 | ₩57,878 | ₩57,544 | ₩57,865 | +0.46% | 3.3천 |
|---|
| 2026.04.13 | ₩56,340 | ₩56,861 | ₩56,340 | ₩56,861 | +0.93% | 3.1천 |
|---|
| 2026.04.10 | ₩56,607 | ₩56,728 | ₩56,447 | ₩56,460 | -0.26% | 4천 |
|---|
| 2026.04.09 | ₩55,791 | ₩56,139 | ₩55,658 | ₩56,072 | +0.50% | 7.1천 |
|---|
| 2026.04.08 | ₩56,219 | ₩56,380 | ₩56,086 | ₩56,086 | -0.24% | 7.3천 |
|---|
| 2026.04.07 | ₩53,129 | ₩53,812 | ₩52,835 | ₩53,129 | 0.00% | 1.6만 |
|---|
| 2026.04.06 | ₩52,902 | ₩53,236 | ₩52,902 | ₩53,170 | +0.51% | 2.8천 |
|---|
| 2026.04.02 | ₩53,076 | ₩53,798 | ₩53,076 | ₩53,758 | +1.29% | 9.2천 |
|---|
| 2026.04.01 | ₩54,106 | ₩54,320 | ₩54,052 | ₩54,093 | -0.02% | 9.7천 |
|---|
| 2026.03.31 | ₩53,558 | ₩54,307 | ₩53,558 | ₩54,213 | +1.22% | 5.6천 |
|---|
| 2026.03.30 | ₩54,052 | ₩54,146 | ₩53,865 | ₩54,039 | -0.02% | 6.2천 |
|---|
| 2026.03.27 | ₩53,437 | ₩53,731 | ₩53,384 | ₩53,437 | 0.00% | 1만 |
|---|
| 2026.03.26 | ₩53,183 | ₩53,384 | ₩52,929 | ₩53,009 | -0.33% | 2.2만 |
|---|
| 2026.03.25 | ₩54,333 | ₩54,454 | ₩54,026 | ₩54,213 | -0.22% | 1.1만 |
|---|
| 2026.03.24 | ₩52,849 | ₩53,103 | ₩52,755 | ₩52,835 | -0.03% | 8.4천 |
|---|
| 2026.03.23 | ₩53,116 | ₩53,424 | ₩52,541 | ₩52,635 | -0.91% | 2.6만 |
|---|
| 2026.03.20 | ₩53,972 | ₩54,012 | ₩53,370 | ₩53,638 | -0.62% | 1.3만 |
|---|
| 2026.03.19 | ₩54,735 | ₩55,510 | ₩54,735 | ₩55,350 | +1.12% | 1.1만 |
|---|
| 2026.03.18 | ₩56,179 | ₩56,300 | ₩55,831 | ₩55,831 | -0.62% | 3.5만 |
|---|
| 2026.03.17 | ₩56,554 | ₩56,674 | ₩56,045 | ₩56,112 | -0.78% | 3.6만 |
|---|
| 2026.03.16 | ₩57,330 | ₩57,557 | ₩57,169 | ₩57,263 | -0.12% | 1.7만 |
|---|
| 2026.03.13 | ₩58,212 | ₩58,319 | ₩57,811 | ₩57,891 | -0.55% | 2.2만 |
|---|
| 2026.03.12 | ₩58,694 | ₩58,694 | ₩58,373 | ₩58,453 | -0.41% | 8.2천 |
|---|
| 2026.03.11 | ₩58,988 | ₩59,229 | ₩58,788 | ₩59,082 | +0.16% | 8.5천 |
|---|
| 2026.03.10 | ₩59,028 | ₩59,510 | ₩58,881 | ₩58,948 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩57,624 | ₩58,386 | ₩57,437 | ₩58,279 | +1.14% | 1.2만 |
|---|
| 2026.03.06 | ₩57,584 | ₩58,239 | ₩57,584 | ₩57,811 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩57,958 | ₩58,279 | ₩57,610 | ₩57,945 | -0.02% | 1.6만 |
|---|
| 2026.03.04 | ₩58,119 | ₩58,266 | ₩57,838 | ₩58,105 | -0.02% | 1.8만 |
|---|
| 2026.03.03 | ₩57,477 | ₩57,477 | ₩56,420 | ₩57,223 | -0.44% | 3.2만 |
|---|
| 2026.03.02 | ₩60,714 | ₩61,021 | ₩60,366 | ₩60,754 | +0.07% | 2.1만 |
|---|
| 2026.02.27 | ₩61,115 | ₩61,222 | ₩60,968 | ₩61,222 | +0.18% | 1.4만 |
|---|
| 2026.02.26 | ₩60,500 | ₩60,500 | ₩59,911 | ₩60,219 | -0.46% | 9.7만 |
|---|
| 2026.02.25 | ₩60,072 | ₩60,500 | ₩60,072 | ₩60,500 | +0.71% | 6.1만 |
|---|
| 2026.02.24 | ₩58,761 | ₩59,202 | ₩58,761 | ₩59,162 | +0.68% | 6.2만 |
|---|
| 2026.02.23 | ₩59,149 | ₩59,149 | ₩58,801 | ₩58,854 | -0.50% | 3.4천 |
|---|
| 2026.02.20 | ₩58,105 | ₩58,868 | ₩58,038 | ₩58,814 | +1.22% | 9.7천 |
|---|
| 2026.02.19 | ₩58,333 | ₩58,654 | ₩58,333 | ₩58,520 | +0.32% | 4.9천 |
|---|
| 2026.02.18 | ₩58,854 | ₩59,015 | ₩58,841 | ₩58,854 | 0.00% | 6.7천 |
|---|
| 2026.02.17 | ₩58,480 | ₩58,707 | ₩58,252 | ₩58,507 | +0.05% | 1.3만 |
|---|
| 2026.02.13 | ₩58,079 | ₩58,212 | ₩57,891 | ₩58,186 | +0.18% | 1.3만 |
|---|
| 2026.02.12 | ₩59,082 | ₩59,082 | ₩58,413 | ₩58,426 | -1.11% | 2.2만 |
|---|
| 2026.02.11 | ₩58,119 | ₩58,346 | ₩57,998 | ₩58,333 | +0.37% | 1.2만 |
|---|
| 2026.02.10 | ₩58,105 | ₩58,172 | ₩58,025 | ₩58,079 | -0.05% | 4.6천 |
|---|
| 2026.02.09 | ₩58,025 | ₩58,293 | ₩58,025 | ₩58,266 | +0.41% | 8.4천 |
|---|
| 2026.02.06 | ₩57,075 | ₩57,303 | ₩56,955 | ₩57,276 | +0.35% | 9.9천 |
|---|
| 2026.02.05 | ₩56,460 | ₩56,580 | ₩56,179 | ₩56,193 | -0.47% | 1.5만 |
|---|
| 2026.02.04 | ₩57,637 | ₩57,637 | ₩57,062 | ₩57,196 | -0.77% | 1.3만 |
|---|
| 2026.02.03 | ₩57,557 | ₩57,557 | ₩57,022 | ₩57,142 | -0.72% | 1만 |
|---|
| 2026.02.02 | ₩55,818 | ₩56,152 | ₩55,818 | ₩56,032 | +0.38% | 5.3만 |
|---|
| 2026.01.30 | ₩57,758 | ₩57,958 | ₩57,463 | ₩57,557 | -0.35% | 2.4만 |
|---|
| 2026.01.29 | ₩59,323 | ₩59,323 | ₩58,493 | ₩58,881 | -0.74% | 3.6만 |
|---|
| 2026.01.28 | ₩59,537 | ₩59,537 | ₩59,269 | ₩59,363 | -0.29% | 2.2만 |
|---|
| 2026.01.27 | ₩59,510 | ₩59,510 | ₩59,175 | ₩59,430 | -0.13% | 1.1만 |
|---|
| 2026.01.26 | ₩58,935 | ₩59,296 | ₩58,788 | ₩59,109 | +0.30% | 2.3만 |
|---|
| 2026.01.23 | ₩59,042 | ₩59,831 | ₩59,042 | ₩59,523 | +0.82% | 5.9만 |
|---|
| 2026.01.22 | ₩57,878 | ₩58,507 | ₩57,878 | ₩58,025 | +0.25% | 1.7만 |
|---|
| 2026.01.21 | ₩57,838 | ₩58,574 | ₩57,637 | ₩57,891 | +0.09% | 2.7만 |
|---|
| 2026.01.20 | ₩56,942 | ₩57,129 | ₩56,714 | ₩56,714 | -0.40% | 7.2천 |
|---|
| 2026.01.16 | ₩57,049 | ₩57,049 | ₩56,768 | ₩56,995 | -0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩57,142 | ₩57,490 | ₩57,049 | ₩57,289 | +0.26% | 3.1만 |
|---|
| 2026.01.14 | ₩56,835 | ₩56,995 | ₩56,835 | ₩56,955 | +0.21% | 2.6만 |
|---|
| 2026.01.13 | ₩56,661 | ₩56,728 | ₩56,460 | ₩56,554 | -0.19% | 1.3만 |
|---|
| 2026.01.12 | ₩57,169 | ₩57,891 | ₩57,169 | ₩57,758 | +1.03% | 2.6만 |
|---|
| 2026.01.09 | ₩55,925 | ₩56,126 | ₩55,778 | ₩56,099 | +0.31% | 4만 |
|---|
| 2026.01.08 | ₩54,521 | ₩54,614 | ₩54,467 | ₩54,601 | +0.15% | 5천 |
|---|
| 2026.01.07 | ₩54,213 | ₩54,213 | ₩53,972 | ₩54,133 | -0.15% | 9천 |
|---|
| 2026.01.06 | ₩54,026 | ₩54,052 | ₩53,879 | ₩53,905 | -0.22% | 1.2만 |
|---|
| 2026.01.05 | ₩52,715 | ₩53,196 | ₩52,715 | ₩53,196 | +0.91% | 1.5만 |
|---|
| 2026.01.02 | ₩52,273 | ₩52,541 | ₩52,233 | ₩52,380 | +0.20% | 8.7천 |
|---|
| 2025.12.31 | ₩51,605 | ₩51,792 | ₩51,605 | ₩51,792 | +0.36% | 8.3천 |
|---|
| 2025.12.30 | ₩51,484 | ₩51,645 | ₩51,484 | ₩51,645 | +0.31% | 4.5천 |
|---|
| 2025.12.29 | ₩51,029 | ₩51,284 | ₩50,989 | ₩51,083 | +0.10% | 3.4천 |
|---|
| 2025.12.26 | ₩51,511 | ₩51,725 | ₩51,511 | ₩51,712 | +0.39% | 1.3만 |
|---|
| 2025.12.24 | ₩50,802 | ₩50,829 | ₩50,789 | ₩50,789 | -0.03% | 1.7천 |
|---|
| 2025.12.23 | ₩50,160 | ₩50,294 | ₩50,160 | ₩50,294 | +0.27% | 6.5천 |
|---|
| 2025.12.22 | ₩49,959 | ₩50,187 | ₩49,959 | ₩50,173 | +0.43% | 1.4만 |
|---|
| 2025.12.19 | ₩49,518 | ₩49,678 | ₩49,491 | ₩49,598 | +0.16% | 6.7천 |
|---|
| 2025.12.18 | ₩49,077 | ₩49,157 | ₩49,036 | ₩49,117 | +0.08% | 4.3천 |
|---|
| 2025.12.17 | ₩49,264 | ₩49,331 | ₩48,943 | ₩48,996 | -0.54% | 2.4만 |
|---|
| 2025.12.16 | ₩48,274 | ₩48,354 | ₩48,220 | ₩48,354 | +0.17% | 1.4천 |
|---|
| 2025.12.15 | ₩48,916 | ₩48,970 | ₩48,916 | ₩48,970 | +0.11% | 800 |
|---|
| 2025.12.12 | ₩49,545 | ₩49,571 | ₩49,143 | ₩49,237 | -0.62% | 6.9천 |
|---|
| 2025.12.11 | ₩48,903 | ₩49,050 | ₩48,876 | ₩48,996 | +0.19% | 3천 |
|---|
| 2025.12.10 | ₩49,130 | ₩49,384 | ₩49,117 | ₩49,384 | +0.52% | 3.9천 |
|---|
| 2025.12.09 | ₩48,836 | ₩48,956 | ₩48,769 | ₩48,836 | 0.00% | 4.4천 |
|---|
| 2025.12.08 | ₩49,103 | ₩49,277 | ₩49,103 | ₩49,277 | +0.35% | 5.1천 |
|---|
| 2025.12.05 | ₩48,769 | ₩48,809 | ₩48,729 | ₩48,769 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩48,140 | ₩48,180 | ₩48,033 | ₩48,180 | +0.08% | 7.2천 |
|---|
| 2025.12.03 | ₩47,859 | ₩48,113 | ₩47,859 | ₩48,113 | +0.53% | 7.6천 |
|---|
| 2025.12.02 | ₩48,207 | ₩48,220 | ₩47,980 | ₩48,220 | +0.03% | 3.7만 |
|---|
| 2025.12.01 | ₩48,715 | ₩48,756 | ₩48,689 | ₩48,756 | +0.08% | 7.6천 |
|---|
| 2025.11.28 | ₩48,180 | ₩48,434 | ₩48,180 | ₩48,434 | +0.53% | 4.4천 |
|---|
| 2025.11.26 | ₩47,498 | ₩47,766 | ₩47,498 | ₩47,766 | +0.56% | 1.5만 |
|---|
| 2025.11.25 | ₩47,632 | ₩47,752 | ₩47,632 | ₩47,752 | +0.25% | 9.7천 |
|---|
| 2025.11.24 | ₩46,829 | ₩47,057 | ₩46,816 | ₩47,057 | +0.49% | 1.6만 |
|---|
| 2025.11.21 | ₩46,348 | ₩46,669 | ₩46,268 | ₩46,642 | +0.63% | 2만 |
|---|
| 2025.11.20 | ₩48,140 | ₩48,154 | ₩47,632 | ₩47,632 | -1.06% | 1.4만 |
|---|
| 2025.11.19 | ₩48,247 | ₩48,394 | ₩48,247 | ₩48,341 | +0.19% | 1.8천 |
|---|
| 2025.11.18 | ₩48,729 | ₩48,769 | ₩48,675 | ₩48,769 | +0.08% | 3.2천 |
|---|
| 2025.11.17 | ₩49,130 | ₩49,250 | ₩48,863 | ₩48,970 | -0.33% | 9.1천 |
|---|
| 2025.11.14 | ₩48,983 | ₩49,357 | ₩48,983 | ₩49,197 | +0.44% | 2.3만 |
|---|
| 2025.11.13 | ₩50,080 | ₩50,147 | ₩49,799 | ₩49,799 | -0.56% | 4.5천 |
|---|
| 2025.11.12 | ₩49,197 | ₩49,384 | ₩49,197 | ₩49,357 | +0.33% | 1.7천 |
|---|
| 2025.11.11 | ₩49,652 | ₩49,745 | ₩49,652 | ₩49,652 | 0.00% | 4.7천 |
|---|
| 2025.11.10 | ₩49,906 | ₩49,999 | ₩49,812 | ₩49,999 | +0.19% | 6.3천 |
|---|
| 2025.11.07 | ₩49,571 | ₩49,826 | ₩49,505 | ₩49,826 | +0.51% | 4.9천 |
|---|
| 2025.11.06 | ₩49,986 | ₩49,986 | ₩49,665 | ₩49,732 | -0.51% | 4천 |
|---|
| 2025.11.05 | ₩48,929 | ₩49,103 | ₩48,929 | ₩49,090 | +0.33% | 900 |
|---|
| 2025.11.04 | ₩48,662 | ₩49,036 | ₩48,542 | ₩48,662 | 0.00% | 2.2만 |
|---|
| 2025.11.03 | ₩49,625 | ₩49,638 | ₩49,518 | ₩49,612 | -0.03% | 2.8천 |
|---|
| 2025.10.31 | ₩49,692 | ₩49,799 | ₩49,638 | ₩49,785 | +0.19% | 4.1천 |
|---|
| 2025.10.30 | ₩50,294 | ₩50,294 | ₩50,240 | ₩50,267 | -0.05% | 2.2천 |
|---|
| 2025.10.29 | ₩51,083 | ₩51,136 | ₩50,735 | ₩50,949 | -0.26% | 1.3만 |
|---|
| 2025.10.28 | ₩50,013 | ₩50,173 | ₩50,013 | ₩50,173 | +0.32% | 5.8천 |
|---|
| 2025.10.27 | ₩50,294 | ₩50,307 | ₩50,200 | ₩50,240 | -0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩49,371 | ₩49,384 | ₩49,344 | ₩49,371 | 0.00% | 1만 |
|---|
| 2025.10.23 | ₩48,408 | ₩48,662 | ₩48,381 | ₩48,635 | +0.47% | 6.6천 |
|---|
| 2025.10.22 | ₩48,220 | ₩48,368 | ₩48,113 | ₩48,207 | -0.03% | 2.4만 |
|---|
| 2025.10.21 | ₩48,528 | ₩48,528 | ₩48,434 | ₩48,448 | -0.17% | 1.1만 |
|---|
| 2025.10.20 | ₩47,953 | ₩48,180 | ₩47,899 | ₩48,100 | +0.31% | 8천 |
|---|
| 2025.10.17 | ₩47,645 | ₩47,953 | ₩47,645 | ₩47,899 | +0.53% | 1.4만 |
|---|
| 2025.10.16 | ₩48,983 | ₩49,036 | ₩48,649 | ₩48,756 | -0.46% | 1.6만 |
|---|
| 2025.10.15 | ₩49,304 | ₩49,304 | ₩49,157 | ₩49,237 | -0.14% | 2.8천 |
|---|
| 2025.10.14 | ₩48,555 | ₩48,943 | ₩48,394 | ₩48,782 | +0.47% | 9.2천 |
|---|
| 2025.10.13 | ₩50,013 | ₩50,093 | ₩49,892 | ₩49,973 | -0.08% | 1만 |
|---|
| 2025.10.10 | ₩50,187 | ₩50,227 | ₩47,993 | ₩48,140 | -4.08% | 3만 |
|---|