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 | ₩52,957 | ₩52,957 | ₩52,769 | ₩52,796 | -0.30% | 6.9천 |
| 2026.10.08 | ₩52,716 | ₩52,729 | ₩52,461 | ₩52,501 | -0.41% | 5.2천 |
| 2026.10.07 | ₩53,492 | ₩53,706 | ₩53,492 | ₩53,693 | +0.38% | 1.8천 |
| 2026.10.06 | ₩54,001 | ₩54,014 | ₩53,961 | ₩54,014 | +0.02% | 400 |
| 2026.10.05 | ₩53,559 | ₩54,189 | ₩53,559 | ₩54,095 | +1.00% | 9.9천 |
| 2026.10.02 | ₩53,680 | ₩53,827 | ₩53,666 | ₩53,747 | +0.12% | 1.8천 |
| 2026.10.01 | ₩53,800 | ₩54,108 | ₩53,733 | ₩54,108 | +0.57% | 1.5천 |
| 2026.09.30 | ₩54,309 | ₩54,322 | ₩54,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,001 |
| -0.57% |
| 4.3천 |
| 2026.09.29 | ₩54,282 | ₩54,349 | ₩54,122 | ₩54,282 | 0.00% | 3천 |
|---|
| 2026.09.28 | ₩53,907 | ₩54,041 | ₩53,867 | ₩53,934 | +0.05% | 6.1천 |
|---|
| 2026.09.25 | ₩55,353 | ₩55,380 | ₩55,327 | ₩55,353 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩55,728 | ₩55,728 | ₩55,367 | ₩55,528 | -0.36% | 1.2만 |
|---|
| 2026.09.23 | ₩56,518 | ₩56,612 | ₩56,398 | ₩56,559 | +0.07% | 7.9천 |
|---|
| 2026.09.22 | ₩57,482 | ₩57,536 | ₩57,349 | ₩57,523 | +0.07% | 6.5천 |
|---|
| 2026.09.21 | ₩57,630 | ₩57,764 | ₩57,482 | ₩57,750 | +0.21% | 4.8천 |
|---|
| 2026.09.18 | ₩56,974 | ₩57,054 | ₩56,800 | ₩57,054 | +0.14% | 7.5천 |
|---|
| 2026.09.17 | ₩56,076 | ₩56,210 | ₩56,076 | ₩56,157 | +0.14% | 3.7천 |
|---|
| 2026.09.16 | ₩56,023 | ₩56,050 | ₩55,648 | ₩55,769 | -0.45% | 4천 |
|---|
| 2026.09.15 | ₩55,313 | ₩55,313 | ₩55,139 | ₩55,139 | -0.31% | 9.3천 |
|---|
| 2026.09.14 | ₩55,126 | ₩55,206 | ₩55,072 | ₩55,072 | -0.10% | 1.3천 |
|---|
| 2026.09.11 | ₩55,394 | ₩55,394 | ₩55,153 | ₩55,193 | -0.36% | 3.4천 |
|---|
| 2026.09.10 | ₩55,916 | ₩55,916 | ₩55,541 | ₩55,541 | -0.67% | 1.2만 |
|---|
| 2026.09.09 | ₩56,612 | ₩56,639 | ₩56,478 | ₩56,478 | -0.24% | 1.6천 |
|---|
| 2026.09.08 | ₩56,706 | ₩57,188 | ₩56,639 | ₩56,733 | +0.05% | 3.4천 |
|---|
| 2026.09.04 | ₩55,956 | ₩56,251 | ₩55,956 | ₩56,224 | +0.48% | 5.3천 |
|---|
| 2026.09.03 | ₩56,599 | ₩56,826 | ₩56,559 | ₩56,625 | +0.05% | 4.3천 |
|---|
| 2026.09.02 | ₩56,478 | ₩56,559 | ₩56,478 | ₩56,559 | +0.14% | 900 |
|---|
| 2026.09.01 | ₩57,134 | ₩57,134 | ₩56,987 | ₩56,987 | -0.26% | 400 |
|---|
| 2026.08.31 | ₩57,951 | ₩57,951 | ₩57,737 | ₩57,804 | -0.25% | 1.2천 |
|---|
| 2026.08.28 | ₩57,603 | ₩57,670 | ₩57,295 | ₩57,362 | -0.42% | 3.2천 |
|---|
| 2026.08.27 | ₩58,072 | ₩58,125 | ₩57,924 | ₩58,125 | +0.09% | 2.4만 |
|---|
| 2026.08.26 | ₩56,773 | ₩56,773 | ₩56,639 | ₩56,679 | -0.17% | 5.5천 |
|---|
| 2026.08.25 | ₩56,599 | ₩56,692 | ₩56,478 | ₩56,679 | +0.14% | 6.8천 |
|---|
| 2026.08.24 | ₩56,344 | ₩56,344 | ₩56,090 | ₩56,143 | -0.36% | 6.1천 |
|---|
| 2026.08.21 | ₩57,215 | ₩57,362 | ₩57,215 | ₩57,282 | +0.12% | 7.3천 |
|---|
| 2026.08.20 | ₩57,215 | ₩57,308 | ₩57,121 | ₩57,255 | +0.07% | 9.7천 |
|---|
| 2026.08.19 | ₩57,228 | ₩57,228 | ₩56,960 | ₩56,974 | -0.44% | 9.7천 |
|---|
| 2026.08.18 | ₩59,397 | ₩59,397 | ₩59,223 | ₩59,357 | -0.07% | 1만 |
|---|
| 2026.08.17 | ₩59,330 | ₩59,558 | ₩59,317 | ₩59,411 | +0.14% | 1.4만 |
|---|
| 2026.08.14 | ₩58,380 | ₩58,460 | ₩58,259 | ₩58,366 | -0.02% | 5.7천 |
|---|
| 2026.08.13 | ₩58,179 | ₩58,192 | ₩58,085 | ₩58,085 | -0.16% | 1.5천 |
|---|
| 2026.08.12 | ₩58,768 | ₩58,835 | ₩58,714 | ₩58,728 | -0.07% | 5.5천 |
|---|
| 2026.08.11 | ₩58,045 | ₩58,045 | ₩57,817 | ₩57,831 | -0.37% | 7.4천 |
|---|
| 2026.08.10 | ₩58,353 | ₩58,594 | ₩58,353 | ₩58,527 | +0.30% | 4.2천 |
|---|
| 2026.08.07 | ₩58,259 | ₩58,647 | ₩58,259 | ₩58,634 | +0.64% | 1.7만 |
|---|
| 2026.08.06 | ₩57,000 | ₩57,121 | ₩57,000 | ₩57,054 | +0.09% | 3.3천 |
|---|
| 2026.08.05 | ₩56,692 | ₩56,974 | ₩56,679 | ₩56,866 | +0.31% | 4만 |
|---|
| 2026.08.04 | ₩55,206 | ₩55,702 | ₩55,166 | ₩55,702 | +0.90% | 6.3천 |
|---|
| 2026.08.03 | ₩53,760 | ₩54,068 | ₩53,760 | ₩54,068 | +0.57% | 3.6천 |
|---|
| 2026.07.31 | ₩54,617 | ₩54,657 | ₩54,282 | ₩54,657 | +0.07% | 1.5만 |
|---|
| 2026.07.30 | ₩53,546 | ₩53,894 | ₩53,345 | ₩53,881 | +0.63% | 1.2만 |
|---|
| 2026.07.29 | ₩54,550 | ₩54,724 | ₩54,148 | ₩54,242 | -0.56% | 1.1만 |
|---|
| 2026.07.28 | ₩54,162 | ₩54,416 | ₩53,961 | ₩54,282 | +0.22% | 7.4천 |
|---|
| 2026.07.27 | ₩55,916 | ₩55,943 | ₩55,715 | ₩55,742 | -0.31% | 8.2천 |
|---|
| 2026.07.24 | ₩54,711 | ₩54,871 | ₩54,590 | ₩54,630 | -0.15% | 3.6천 |
|---|
| 2026.07.23 | ₩55,809 | ₩55,969 | ₩55,715 | ₩55,715 | -0.17% | 3천 |
|---|
| 2026.07.22 | ₩56,237 | ₩56,318 | ₩56,237 | ₩56,318 | +0.14% | 700 |
|---|
| 2026.07.21 | ₩56,425 | ₩56,692 | ₩56,425 | ₩56,652 | +0.40% | 1.1만 |
|---|
| 2026.07.20 | ₩53,546 | ₩54,001 | ₩53,546 | ₩53,720 | +0.33% | 2.1만 |
|---|
| 2026.07.17 | ₩54,363 | ₩54,671 | ₩54,349 | ₩54,483 | +0.22% | 1.7만 |
|---|
| 2026.07.16 | ₩57,429 | ₩57,429 | ₩57,014 | ₩57,134 | -0.51% | 5.5천 |
|---|
| 2026.07.15 | ₩59,022 | ₩59,089 | ₩58,795 | ₩58,821 | -0.34% | 1.5만 |
|---|
| 2026.07.14 | ₩60,000 | ₩60,669 | ₩59,973 | ₩60,174 | +0.29% | 1.7만 |
|---|
| 2026.07.13 | ₩58,728 | ₩58,754 | ₩58,380 | ₩58,487 | -0.41% | 1.9만 |
|---|
| 2026.07.10 | ₩61,606 | ₩61,673 | ₩61,406 | ₩61,432 | -0.28% | 2만 |
|---|
| 2026.07.09 | ₩61,834 | ₩62,785 | ₩61,834 | ₩62,249 | +0.67% | 1만 |
|---|
| 2026.07.08 | ₩59,745 | ₩59,772 | ₩59,437 | ₩59,705 | -0.07% | 2.6만 |
|---|
| 2026.07.07 | ₩60,870 | ₩60,950 | ₩60,549 | ₩60,696 | -0.29% | 2.9만 |
|---|
| 2026.07.06 | ₩61,633 | ₩61,847 | ₩61,473 | ₩61,606 | -0.04% | 3만 |
|---|
| 2026.07.02 | ₩62,745 | ₩62,771 | ₩61,834 | ₩61,968 | -1.24% | 2.2만 |
|---|
| 2026.07.01 | ₩64,807 | ₩64,954 | ₩64,753 | ₩64,753 | -0.08% | 2.4천 |
|---|
| 2026.06.30 | ₩64,981 | ₩65,182 | ₩64,981 | ₩65,088 | +0.16% | 1.1만 |
|---|
| 2026.06.29 | ₩62,825 | ₩63,628 | ₩62,825 | ₩63,561 | +1.17% | 5.8천 |
|---|
| 2026.06.26 | ₩62,530 | ₩62,959 | ₩62,450 | ₩62,798 | +0.43% | 1.2만 |
|---|
| 2026.06.25 | ₩64,271 | ₩64,271 | ₩63,896 | ₩64,030 | -0.38% | 8.1천 |
|---|
| 2026.06.24 | ₩62,611 | ₩62,852 | ₩62,611 | ₩62,771 | +0.26% | 9.1천 |
|---|
| 2026.06.23 | ₩62,557 | ₩62,678 | ₩62,249 | ₩62,249 | -0.49% | 9.9천 |
|---|
| 2026.06.22 | ₩63,910 | ₩63,923 | ₩63,695 | ₩63,896 | -0.02% | 1.4만 |
|---|
| 2026.06.18 | ₩62,490 | ₩62,664 | ₩62,383 | ₩62,557 | +0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩61,995 | ₩62,276 | ₩61,312 | ₩61,312 | -1.10% | 1.6만 |
|---|
| 2026.06.16 | ₩61,553 | ₩61,553 | ₩61,124 | ₩61,124 | -0.70% | 5.1천 |
|---|
| 2026.06.15 | ₩60,147 | ₩60,857 | ₩60,147 | ₩60,736 | +0.98% | 8.9천 |
|---|
| 2026.06.12 | ₩58,527 | ₩58,741 | ₩58,527 | ₩58,554 | +0.05% | 6.6천 |
|---|
| 2026.06.11 | ₩57,241 | ₩58,152 | ₩57,241 | ₩58,152 | +1.59% | 5.5천 |
|---|
| 2026.06.10 | ₩57,710 | ₩57,710 | ₩57,322 | ₩57,362 | -0.60% | 3.7천 |
|---|
| 2026.06.09 | ₩58,165 | ₩58,232 | ₩57,027 | ₩57,549 | -1.06% | 2.6만 |
|---|
| 2026.06.08 | ₩57,000 | ₩57,107 | ₩56,907 | ₩57,014 | +0.02% | 2.2만 |
|---|
| 2026.06.05 | ₩58,567 | ₩58,567 | ₩58,205 | ₩58,353 | -0.37% | 9.1천 |
|---|
| 2026.06.04 | ₩59,839 | ₩59,879 | ₩59,638 | ₩59,719 | -0.20% | 2.8천 |
|---|
| 2026.06.03 | ₩59,826 | ₩59,826 | ₩59,652 | ₩59,678 | -0.25% | 2천 |
|---|
| 2026.06.02 | ₩59,719 | ₩59,933 | ₩59,705 | ₩59,772 | +0.09% | 3.5천 |
|---|
| 2026.06.01 | ₩59,076 | ₩59,330 | ₩58,982 | ₩59,317 | +0.41% | 9.4천 |
|---|
| 2026.05.29 | ₩60,388 | ₩60,415 | ₩59,973 | ₩59,973 | -0.69% | 1.1만 |
|---|
| 2026.05.28 | ₩60,910 | ₩61,540 | ₩60,910 | ₩61,540 | +1.03% | 2.5만 |
|---|
| 2026.05.27 | ₩60,870 | ₩60,964 | ₩60,843 | ₩60,843 | -0.04% | 1.9천 |
|---|
| 2026.05.26 | ₩61,861 | ₩61,861 | ₩61,593 | ₩61,727 | -0.22% | 3.7천 |
|---|
| 2026.05.22 | ₩60,870 | ₩61,044 | ₩60,816 | ₩61,044 | +0.29% | 1.6천 |
|---|
| 2026.05.21 | ₩60,053 | ₩60,683 | ₩60,053 | ₩60,589 | +0.89% | 2.4천 |
|---|
| 2026.05.20 | ₩61,660 | ₩62,075 | ₩61,620 | ₩62,075 | +0.67% | 4.3천 |
|---|
| 2026.05.19 | ₩60,616 | ₩61,031 | ₩60,428 | ₩60,910 | +0.49% | 5천 |
|---|
| 2026.05.18 | ₩60,977 | ₩61,017 | ₩60,656 | ₩60,683 | -0.48% | 1만 |
|---|
| 2026.05.15 | ₩60,736 | ₩60,763 | ₩60,535 | ₩60,656 | -0.13% | 1만 |
|---|
| 2026.05.14 | ₩61,754 | ₩62,022 | ₩61,754 | ₩61,914 | +0.26% | 9.4천 |
|---|
| 2026.05.13 | ₩62,972 | ₩63,896 | ₩62,972 | ₩63,668 | +1.11% | 4.7만 |
|---|
| 2026.05.12 | ₩62,490 | ₩62,504 | ₩62,048 | ₩62,437 | -0.09% | 1.4만 |
|---|
| 2026.05.11 | ₩63,053 | ₩63,468 | ₩62,812 | ₩63,053 | 0.00% | 2.6만 |
|---|
| 2026.05.08 | ₩62,089 | ₩62,263 | ₩61,874 | ₩61,928 | -0.26% | 1.7만 |
|---|
| 2026.05.07 | ₩61,874 | ₩61,955 | ₩61,352 | ₩61,566 | -0.50% | 9.2만 |
|---|
| 2026.05.06 | ₩61,258 | ₩61,821 | ₩61,245 | ₩61,754 | +0.81% | 7.4천 |
|---|
| 2026.05.05 | ₩60,093 | ₩60,201 | ₩60,013 | ₩60,120 | +0.04% | 3천 |
|---|
| 2026.05.04 | ₩60,227 | ₩60,267 | ₩59,611 | ₩59,785 | -0.73% | 2.1만 |
|---|
| 2026.05.01 | ₩60,241 | ₩60,683 | ₩60,120 | ₩60,401 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩58,888 | ₩60,040 | ₩58,888 | ₩60,040 | +1.96% | 11.5만 |
|---|
| 2026.04.29 | ₩58,460 | ₩58,460 | ₩58,313 | ₩58,446 | -0.02% | 9.8천 |
|---|
| 2026.04.28 | ₩57,630 | ₩57,831 | ₩57,630 | ₩57,683 | +0.09% | 3.4천 |
|---|
| 2026.04.27 | ₩58,835 | ₩58,835 | ₩58,513 | ₩58,647 | -0.32% | 5.5천 |
|---|
| 2026.04.24 | ₩58,313 | ₩58,687 | ₩57,938 | ₩58,232 | -0.14% | 5.4만 |
|---|
| 2026.04.23 | ₩59,143 | ₩59,170 | ₩58,848 | ₩58,915 | -0.38% | 3.9천 |
|---|
| 2026.04.22 | ₩59,089 | ₩59,491 | ₩59,049 | ₩59,451 | +0.61% | 1.2만 |
|---|
| 2026.04.21 | ₩58,554 | ₩58,554 | ₩57,964 | ₩58,005 | -0.94% | 7.4천 |
|---|
| 2026.04.20 | ₩58,955 | ₩59,103 | ₩58,929 | ₩59,103 | +0.25% | 4.3천 |
|---|
| 2026.04.17 | ₩58,714 | ₩58,955 | ₩58,714 | ₩58,795 | +0.14% | 7.3천 |
|---|
| 2026.04.16 | ₩57,857 | ₩57,964 | ₩57,656 | ₩57,656 | -0.35% | 8.4천 |
|---|
| 2026.04.15 | ₩57,134 | ₩57,469 | ₩57,134 | ₩57,282 | +0.26% | 1.1만 |
|---|
| 2026.04.14 | ₩57,656 | ₩57,938 | ₩57,603 | ₩57,924 | +0.46% | 3.3천 |
|---|
| 2026.04.13 | ₩56,398 | ₩56,920 | ₩56,398 | ₩56,920 | +0.93% | 3.1천 |
|---|
| 2026.04.10 | ₩56,666 | ₩56,786 | ₩56,505 | ₩56,518 | -0.26% | 4천 |
|---|
| 2026.04.09 | ₩55,849 | ₩56,197 | ₩55,715 | ₩56,130 | +0.50% | 7.1천 |
|---|
| 2026.04.08 | ₩56,277 | ₩56,438 | ₩56,143 | ₩56,143 | -0.24% | 7.3천 |
|---|
| 2026.04.07 | ₩53,184 | ₩53,867 | ₩52,890 | ₩53,184 | 0.00% | 1.6만 |
|---|
| 2026.04.06 | ₩52,957 | ₩53,291 | ₩52,957 | ₩53,224 | +0.51% | 2.8천 |
|---|
| 2026.04.02 | ₩53,131 | ₩53,854 | ₩53,131 | ₩53,814 | +1.29% | 9.2천 |
|---|
| 2026.04.01 | ₩54,162 | ₩54,376 | ₩54,108 | ₩54,148 | -0.02% | 9.7천 |
|---|
| 2026.03.31 | ₩53,613 | ₩54,363 | ₩53,613 | ₩54,269 | +1.22% | 5.6천 |
|---|
| 2026.03.30 | ₩54,108 | ₩54,202 | ₩53,921 | ₩54,095 | -0.02% | 6.2천 |
|---|
| 2026.03.27 | ₩53,492 | ₩53,787 | ₩53,439 | ₩53,492 | 0.00% | 1만 |
|---|
| 2026.03.26 | ₩53,238 | ₩53,439 | ₩52,983 | ₩53,064 | -0.33% | 2.2만 |
|---|
| 2026.03.25 | ₩54,389 | ₩54,510 | ₩54,081 | ₩54,269 | -0.22% | 1.1만 |
|---|
| 2026.03.24 | ₩52,903 | ₩53,158 | ₩52,809 | ₩52,890 | -0.03% | 8.4천 |
|---|
| 2026.03.23 | ₩53,171 | ₩53,479 | ₩52,595 | ₩52,689 | -0.91% | 2.6만 |
|---|
| 2026.03.20 | ₩54,028 | ₩54,068 | ₩53,425 | ₩53,693 | -0.62% | 1.3만 |
|---|
| 2026.03.19 | ₩54,791 | ₩55,568 | ₩54,791 | ₩55,407 | +1.12% | 1.1만 |
|---|
| 2026.03.18 | ₩56,237 | ₩56,358 | ₩55,889 | ₩55,889 | -0.62% | 3.5만 |
|---|
| 2026.03.17 | ₩56,612 | ₩56,733 | ₩56,103 | ₩56,170 | -0.78% | 3.6만 |
|---|
| 2026.03.16 | ₩57,389 | ₩57,616 | ₩57,228 | ₩57,322 | -0.12% | 1.7만 |
|---|
| 2026.03.13 | ₩58,272 | ₩58,380 | ₩57,871 | ₩57,951 | -0.55% | 2.2만 |
|---|
| 2026.03.12 | ₩58,754 | ₩58,754 | ₩58,433 | ₩58,513 | -0.41% | 8.2천 |
|---|
| 2026.03.11 | ₩59,049 | ₩59,290 | ₩58,848 | ₩59,143 | +0.16% | 8.5천 |
|---|
| 2026.03.10 | ₩59,089 | ₩59,571 | ₩58,942 | ₩59,009 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩57,683 | ₩58,446 | ₩57,496 | ₩58,339 | +1.14% | 1.2만 |
|---|
| 2026.03.06 | ₩57,643 | ₩58,299 | ₩57,643 | ₩57,871 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩58,018 | ₩58,339 | ₩57,670 | ₩58,005 | -0.02% | 1.6만 |
|---|
| 2026.03.04 | ₩58,179 | ₩58,326 | ₩57,897 | ₩58,165 | -0.02% | 1.8만 |
|---|
| 2026.03.03 | ₩57,536 | ₩57,536 | ₩56,478 | ₩57,282 | -0.44% | 3.2만 |
|---|
| 2026.03.02 | ₩60,776 | ₩61,084 | ₩60,428 | ₩60,816 | +0.07% | 2.1만 |
|---|
| 2026.02.27 | ₩61,178 | ₩61,285 | ₩61,031 | ₩61,285 | +0.18% | 1.4만 |
|---|
| 2026.02.26 | ₩60,562 | ₩60,562 | ₩59,973 | ₩60,281 | -0.46% | 9.7만 |
|---|
| 2026.02.25 | ₩60,134 | ₩60,562 | ₩60,134 | ₩60,562 | +0.71% | 6.1만 |
|---|
| 2026.02.24 | ₩58,821 | ₩59,263 | ₩58,821 | ₩59,223 | +0.68% | 6.2만 |
|---|
| 2026.02.23 | ₩59,210 | ₩59,210 | ₩58,862 | ₩58,915 | -0.50% | 3.4천 |
|---|
| 2026.02.20 | ₩58,165 | ₩58,929 | ₩58,098 | ₩58,875 | +1.22% | 9.7천 |
|---|
| 2026.02.19 | ₩58,393 | ₩58,714 | ₩58,393 | ₩58,580 | +0.32% | 4.9천 |
|---|
| 2026.02.18 | ₩58,915 | ₩59,076 | ₩58,902 | ₩58,915 | 0.00% | 6.7천 |
|---|
| 2026.02.17 | ₩58,540 | ₩58,768 | ₩58,313 | ₩58,567 | +0.05% | 1.3만 |
|---|
| 2026.02.13 | ₩58,139 | ₩58,272 | ₩57,951 | ₩58,246 | +0.18% | 1.3만 |
|---|
| 2026.02.12 | ₩59,143 | ₩59,143 | ₩58,473 | ₩58,487 | -1.11% | 2.2만 |
|---|
| 2026.02.11 | ₩58,179 | ₩58,406 | ₩58,058 | ₩58,393 | +0.37% | 1.2만 |
|---|
| 2026.02.10 | ₩58,165 | ₩58,232 | ₩58,085 | ₩58,139 | -0.05% | 4.6천 |
|---|
| 2026.02.09 | ₩58,085 | ₩58,353 | ₩58,085 | ₩58,326 | +0.41% | 8.4천 |
|---|
| 2026.02.06 | ₩57,134 | ₩57,362 | ₩57,014 | ₩57,335 | +0.35% | 9.9천 |
|---|
| 2026.02.05 | ₩56,518 | ₩56,639 | ₩56,237 | ₩56,251 | -0.47% | 1.5만 |
|---|
| 2026.02.04 | ₩57,697 | ₩57,697 | ₩57,121 | ₩57,255 | -0.77% | 1.3만 |
|---|
| 2026.02.03 | ₩57,616 | ₩57,616 | ₩57,081 | ₩57,201 | -0.72% | 1만 |
|---|
| 2026.02.02 | ₩55,876 | ₩56,210 | ₩55,876 | ₩56,090 | +0.38% | 5.3만 |
|---|
| 2026.01.30 | ₩57,817 | ₩58,018 | ₩57,523 | ₩57,616 | -0.35% | 2.4만 |
|---|
| 2026.01.29 | ₩59,384 | ₩59,384 | ₩58,554 | ₩58,942 | -0.74% | 3.6만 |
|---|
| 2026.01.28 | ₩59,598 | ₩59,598 | ₩59,330 | ₩59,424 | -0.29% | 2.2만 |
|---|
| 2026.01.27 | ₩59,571 | ₩59,571 | ₩59,236 | ₩59,491 | -0.13% | 1.1만 |
|---|
| 2026.01.26 | ₩58,995 | ₩59,357 | ₩58,848 | ₩59,170 | +0.30% | 2.3만 |
|---|
| 2026.01.23 | ₩59,103 | ₩59,893 | ₩59,103 | ₩59,585 | +0.82% | 5.9만 |
|---|
| 2026.01.22 | ₩57,938 | ₩58,567 | ₩57,938 | ₩58,085 | +0.25% | 1.7만 |
|---|
| 2026.01.21 | ₩57,897 | ₩58,634 | ₩57,697 | ₩57,951 | +0.09% | 2.7만 |
|---|
| 2026.01.20 | ₩57,000 | ₩57,188 | ₩56,773 | ₩56,773 | -0.40% | 7.2천 |
|---|
| 2026.01.16 | ₩57,107 | ₩57,107 | ₩56,826 | ₩57,054 | -0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩57,201 | ₩57,549 | ₩57,107 | ₩57,349 | +0.26% | 3.1만 |
|---|
| 2026.01.14 | ₩56,893 | ₩57,054 | ₩56,893 | ₩57,014 | +0.21% | 2.6만 |
|---|
| 2026.01.13 | ₩56,719 | ₩56,786 | ₩56,518 | ₩56,612 | -0.19% | 1.3만 |
|---|
| 2026.01.12 | ₩57,228 | ₩57,951 | ₩57,228 | ₩57,817 | +1.03% | 2.6만 |
|---|
| 2026.01.09 | ₩55,983 | ₩56,184 | ₩55,835 | ₩56,157 | +0.31% | 4만 |
|---|
| 2026.01.08 | ₩54,577 | ₩54,671 | ₩54,523 | ₩54,657 | +0.15% | 5천 |
|---|
| 2026.01.07 | ₩54,269 | ₩54,269 | ₩54,028 | ₩54,189 | -0.15% | 9천 |
|---|
| 2026.01.06 | ₩54,081 | ₩54,108 | ₩53,934 | ₩53,961 | -0.22% | 1.2만 |
|---|
| 2026.01.05 | ₩52,769 | ₩53,251 | ₩52,769 | ₩53,251 | +0.91% | 1.5만 |
|---|
| 2026.01.02 | ₩52,327 | ₩52,595 | ₩52,287 | ₩52,434 | +0.20% | 8.7천 |
|---|
| 2025.12.31 | ₩51,658 | ₩51,845 | ₩51,658 | ₩51,845 | +0.36% | 8.3천 |
|---|
| 2025.12.30 | ₩51,537 | ₩51,698 | ₩51,537 | ₩51,698 | +0.31% | 4.5천 |
|---|
| 2025.12.29 | ₩51,082 | ₩51,336 | ₩51,042 | ₩51,136 | +0.10% | 3.4천 |
|---|
| 2025.12.26 | ₩51,564 | ₩51,778 | ₩51,564 | ₩51,765 | +0.39% | 1.3만 |
|---|
| 2025.12.24 | ₩50,854 | ₩50,881 | ₩50,841 | ₩50,841 | -0.03% | 1.7천 |
|---|
| 2025.12.23 | ₩50,212 | ₩50,346 | ₩50,212 | ₩50,346 | +0.27% | 6.5천 |
|---|
| 2025.12.22 | ₩50,011 | ₩50,239 | ₩50,011 | ₩50,225 | +0.43% | 1.4만 |
|---|
| 2025.12.19 | ₩49,569 | ₩49,730 | ₩49,542 | ₩49,649 | +0.16% | 6.7천 |
|---|
| 2025.12.18 | ₩49,127 | ₩49,208 | ₩49,087 | ₩49,167 | +0.08% | 4.3천 |
|---|
| 2025.12.17 | ₩49,315 | ₩49,382 | ₩48,993 | ₩49,047 | -0.54% | 2.4만 |
|---|
| 2025.12.16 | ₩48,324 | ₩48,404 | ₩48,270 | ₩48,404 | +0.17% | 1.4천 |
|---|
| 2025.12.15 | ₩48,966 | ₩49,020 | ₩48,966 | ₩49,020 | +0.11% | 800 |
|---|
| 2025.12.12 | ₩49,596 | ₩49,623 | ₩49,194 | ₩49,288 | -0.62% | 6.9천 |
|---|
| 2025.12.11 | ₩48,953 | ₩49,100 | ₩48,926 | ₩49,047 | +0.19% | 3천 |
|---|
| 2025.12.10 | ₩49,181 | ₩49,435 | ₩49,167 | ₩49,435 | +0.52% | 3.9천 |
|---|
| 2025.12.09 | ₩48,886 | ₩49,007 | ₩48,819 | ₩48,886 | 0.00% | 4.4천 |
|---|
| 2025.12.08 | ₩49,154 | ₩49,328 | ₩49,154 | ₩49,328 | +0.35% | 5.1천 |
|---|
| 2025.12.05 | ₩48,819 | ₩48,859 | ₩48,779 | ₩48,819 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩48,190 | ₩48,230 | ₩48,083 | ₩48,230 | +0.08% | 7.2천 |
|---|
| 2025.12.03 | ₩47,909 | ₩48,163 | ₩47,909 | ₩48,163 | +0.53% | 7.6천 |
|---|
| 2025.12.02 | ₩48,257 | ₩48,270 | ₩48,029 | ₩48,270 | +0.03% | 3.7만 |
|---|
| 2025.12.01 | ₩48,766 | ₩48,806 | ₩48,739 | ₩48,806 | +0.08% | 7.6천 |
|---|
| 2025.11.28 | ₩48,230 | ₩48,484 | ₩48,230 | ₩48,484 | +0.53% | 4.4천 |
|---|
| 2025.11.26 | ₩47,547 | ₩47,815 | ₩47,547 | ₩47,815 | +0.56% | 1.5만 |
|---|
| 2025.11.25 | ₩47,681 | ₩47,802 | ₩47,681 | ₩47,802 | +0.25% | 9.7천 |
|---|
| 2025.11.24 | ₩46,878 | ₩47,105 | ₩46,864 | ₩47,105 | +0.49% | 1.6만 |
|---|
| 2025.11.21 | ₩46,396 | ₩46,717 | ₩46,315 | ₩46,690 | +0.63% | 2만 |
|---|
| 2025.11.20 | ₩48,190 | ₩48,203 | ₩47,681 | ₩47,681 | -1.06% | 1.4만 |
|---|
| 2025.11.19 | ₩48,297 | ₩48,444 | ₩48,297 | ₩48,391 | +0.19% | 1.8천 |
|---|
| 2025.11.18 | ₩48,779 | ₩48,819 | ₩48,725 | ₩48,819 | +0.08% | 3.2천 |
|---|
| 2025.11.17 | ₩49,181 | ₩49,301 | ₩48,913 | ₩49,020 | -0.33% | 9.1천 |
|---|
| 2025.11.14 | ₩49,033 | ₩49,408 | ₩49,033 | ₩49,248 | +0.44% | 2.3만 |
|---|
| 2025.11.13 | ₩50,131 | ₩50,198 | ₩49,850 | ₩49,850 | -0.56% | 4.5천 |
|---|
| 2025.11.12 | ₩49,248 | ₩49,435 | ₩49,248 | ₩49,408 | +0.33% | 1.7천 |
|---|
| 2025.11.11 | ₩49,703 | ₩49,797 | ₩49,703 | ₩49,703 | 0.00% | 4.7천 |
|---|
| 2025.11.10 | ₩49,957 | ₩50,051 | ₩49,864 | ₩50,051 | +0.19% | 6.3천 |
|---|
| 2025.11.07 | ₩49,623 | ₩49,877 | ₩49,556 | ₩49,877 | +0.51% | 4.9천 |
|---|
| 2025.11.06 | ₩50,038 | ₩50,038 | ₩49,716 | ₩49,783 | -0.51% | 4천 |
|---|
| 2025.11.05 | ₩48,980 | ₩49,154 | ₩48,980 | ₩49,141 | +0.33% | 900 |
|---|
| 2025.11.04 | ₩48,712 | ₩49,087 | ₩48,592 | ₩48,712 | 0.00% | 2.2만 |
|---|
| 2025.11.03 | ₩49,676 | ₩49,690 | ₩49,569 | ₩49,663 | -0.03% | 2.8천 |
|---|
| 2025.10.31 | ₩49,743 | ₩49,850 | ₩49,690 | ₩49,837 | +0.19% | 4.1천 |
|---|
| 2025.10.30 | ₩50,346 | ₩50,346 | ₩50,292 | ₩50,319 | -0.05% | 2.2천 |
|---|
| 2025.10.29 | ₩51,136 | ₩51,189 | ₩50,788 | ₩51,002 | -0.26% | 1.3만 |
|---|
| 2025.10.28 | ₩50,064 | ₩50,225 | ₩50,064 | ₩50,225 | +0.32% | 5.8천 |
|---|
| 2025.10.27 | ₩50,346 | ₩50,359 | ₩50,252 | ₩50,292 | -0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩49,422 | ₩49,435 | ₩49,395 | ₩49,422 | 0.00% | 1만 |
|---|
| 2025.10.23 | ₩48,458 | ₩48,712 | ₩48,431 | ₩48,685 | +0.47% | 6.6천 |
|---|
| 2025.10.22 | ₩48,270 | ₩48,418 | ₩48,163 | ₩48,257 | -0.03% | 2.4만 |
|---|
| 2025.10.21 | ₩48,578 | ₩48,578 | ₩48,484 | ₩48,498 | -0.17% | 1.1만 |
|---|
| 2025.10.20 | ₩48,002 | ₩48,230 | ₩47,949 | ₩48,150 | +0.31% | 8천 |
|---|
| 2025.10.17 | ₩47,694 | ₩48,002 | ₩47,694 | ₩47,949 | +0.53% | 1.4만 |
|---|
| 2025.10.16 | ₩49,033 | ₩49,087 | ₩48,699 | ₩48,806 | -0.46% | 1.6만 |
|---|
| 2025.10.15 | ₩49,355 | ₩49,355 | ₩49,208 | ₩49,288 | -0.14% | 2.8천 |
|---|
| 2025.10.14 | ₩48,605 | ₩48,993 | ₩48,444 | ₩48,833 | +0.47% | 9.2천 |
|---|
| 2025.10.13 | ₩50,064 | ₩50,145 | ₩49,944 | ₩50,024 | -0.08% | 1만 |
|---|
| 2025.10.10 | ₩50,239 | ₩50,279 | ₩48,043 | ₩48,190 | -4.08% | 3만 |
|---|