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 | ₩53,059 | ₩53,059 | ₩52,871 | ₩52,898 | -0.30% | 6.9천 |
| 2026.10.08 | ₩52,818 | ₩52,831 | ₩52,563 | ₩52,603 | -0.41% | 5.2천 |
| 2026.10.07 | ₩53,596 | ₩53,810 | ₩53,596 | ₩53,797 | +0.38% | 1.8천 |
| 2026.10.06 | ₩54,106 | ₩54,119 | ₩54,065 | ₩54,119 | +0.02% | 400 |
| 2026.10.05 | ₩53,663 | ₩54,293 | ₩53,663 | ₩54,199 | +1.00% | 9.9천 |
| 2026.10.02 | ₩53,784 | ₩53,931 | ₩53,770 | ₩53,851 | +0.12% | 1.8천 |
| 2026.10.01 | ₩53,904 | ₩54,213 | ₩53,837 | ₩54,213 | +0.57% | 1.5천 |
| 2026.09.30 | ₩54,414 | ₩54,427 | ₩54,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,106 |
| -0.57% |
| 4.3천 |
| 2026.09.29 | ₩54,387 | ₩54,454 | ₩54,226 | ₩54,387 | 0.00% | 3천 |
|---|
| 2026.09.28 | ₩54,012 | ₩54,146 | ₩53,971 | ₩54,038 | +0.05% | 6.1천 |
|---|
| 2026.09.25 | ₩55,461 | ₩55,487 | ₩55,434 | ₩55,461 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩55,836 | ₩55,836 | ₩55,474 | ₩55,635 | -0.36% | 1.2만 |
|---|
| 2026.09.23 | ₩56,628 | ₩56,722 | ₩56,507 | ₩56,668 | +0.07% | 7.9천 |
|---|
| 2026.09.22 | ₩57,594 | ₩57,647 | ₩57,459 | ₩57,634 | +0.07% | 6.5천 |
|---|
| 2026.09.21 | ₩57,741 | ₩57,875 | ₩57,594 | ₩57,862 | +0.21% | 4.8천 |
|---|
| 2026.09.18 | ₩57,084 | ₩57,164 | ₩56,909 | ₩57,164 | +0.14% | 7.5천 |
|---|
| 2026.09.17 | ₩56,185 | ₩56,319 | ₩56,185 | ₩56,265 | +0.14% | 3.7천 |
|---|
| 2026.09.16 | ₩56,131 | ₩56,158 | ₩55,756 | ₩55,876 | -0.45% | 4천 |
|---|
| 2026.09.15 | ₩55,420 | ₩55,420 | ₩55,246 | ₩55,246 | -0.31% | 9.3천 |
|---|
| 2026.09.14 | ₩55,232 | ₩55,313 | ₩55,179 | ₩55,179 | -0.10% | 1.3천 |
|---|
| 2026.09.11 | ₩55,501 | ₩55,501 | ₩55,259 | ₩55,300 | -0.36% | 3.4천 |
|---|
| 2026.09.10 | ₩56,024 | ₩56,024 | ₩55,648 | ₩55,648 | -0.67% | 1.2만 |
|---|
| 2026.09.09 | ₩56,722 | ₩56,748 | ₩56,587 | ₩56,587 | -0.24% | 1.6천 |
|---|
| 2026.09.08 | ₩56,815 | ₩57,298 | ₩56,748 | ₩56,842 | +0.05% | 3.4천 |
|---|
| 2026.09.04 | ₩56,064 | ₩56,359 | ₩56,064 | ₩56,333 | +0.48% | 5.3천 |
|---|
| 2026.09.03 | ₩56,708 | ₩56,936 | ₩56,668 | ₩56,735 | +0.05% | 4.3천 |
|---|
| 2026.09.02 | ₩56,587 | ₩56,668 | ₩56,587 | ₩56,668 | +0.14% | 900 |
|---|
| 2026.09.01 | ₩57,245 | ₩57,245 | ₩57,097 | ₩57,097 | -0.26% | 400 |
|---|
| 2026.08.31 | ₩58,063 | ₩58,063 | ₩57,848 | ₩57,916 | -0.25% | 1.2천 |
|---|
| 2026.08.28 | ₩57,714 | ₩57,781 | ₩57,406 | ₩57,473 | -0.42% | 3.2천 |
|---|
| 2026.08.27 | ₩58,184 | ₩58,238 | ₩58,036 | ₩58,238 | +0.09% | 2.4만 |
|---|
| 2026.08.26 | ₩56,883 | ₩56,883 | ₩56,748 | ₩56,789 | -0.17% | 5.5천 |
|---|
| 2026.08.25 | ₩56,708 | ₩56,802 | ₩56,587 | ₩56,789 | +0.14% | 6.8천 |
|---|
| 2026.08.24 | ₩56,453 | ₩56,453 | ₩56,198 | ₩56,252 | -0.36% | 6.1천 |
|---|
| 2026.08.21 | ₩57,325 | ₩57,473 | ₩57,325 | ₩57,392 | +0.12% | 7.3천 |
|---|
| 2026.08.20 | ₩57,325 | ₩57,419 | ₩57,231 | ₩57,366 | +0.07% | 9.7천 |
|---|
| 2026.08.19 | ₩57,339 | ₩57,339 | ₩57,070 | ₩57,084 | -0.44% | 9.7천 |
|---|
| 2026.08.18 | ₩59,512 | ₩59,512 | ₩59,338 | ₩59,472 | -0.07% | 1만 |
|---|
| 2026.08.17 | ₩59,445 | ₩59,673 | ₩59,432 | ₩59,525 | +0.14% | 1.4만 |
|---|
| 2026.08.14 | ₩58,492 | ₩58,573 | ₩58,372 | ₩58,479 | -0.02% | 5.7천 |
|---|
| 2026.08.13 | ₩58,291 | ₩58,305 | ₩58,197 | ₩58,197 | -0.16% | 1.5천 |
|---|
| 2026.08.12 | ₩58,882 | ₩58,949 | ₩58,828 | ₩58,841 | -0.07% | 5.5천 |
|---|
| 2026.08.11 | ₩58,157 | ₩58,157 | ₩57,929 | ₩57,942 | -0.37% | 7.4천 |
|---|
| 2026.08.10 | ₩58,466 | ₩58,707 | ₩58,466 | ₩58,640 | +0.30% | 4.2천 |
|---|
| 2026.08.07 | ₩58,372 | ₩58,761 | ₩58,372 | ₩58,747 | +0.64% | 1.7만 |
|---|
| 2026.08.06 | ₩57,111 | ₩57,231 | ₩57,111 | ₩57,164 | +0.09% | 3.3천 |
|---|
| 2026.08.05 | ₩56,802 | ₩57,084 | ₩56,789 | ₩56,976 | +0.31% | 4만 |
|---|
| 2026.08.04 | ₩55,313 | ₩55,809 | ₩55,273 | ₩55,809 | +0.90% | 6.3천 |
|---|
| 2026.08.03 | ₩53,864 | ₩54,173 | ₩53,864 | ₩54,173 | +0.57% | 3.6천 |
|---|
| 2026.07.31 | ₩54,723 | ₩54,763 | ₩54,387 | ₩54,763 | +0.07% | 1.5만 |
|---|
| 2026.07.30 | ₩53,649 | ₩53,998 | ₩53,448 | ₩53,985 | +0.63% | 1.2만 |
|---|
| 2026.07.29 | ₩54,656 | ₩54,830 | ₩54,253 | ₩54,347 | -0.56% | 1.1만 |
|---|
| 2026.07.28 | ₩54,267 | ₩54,521 | ₩54,065 | ₩54,387 | +0.22% | 7.4천 |
|---|
| 2026.07.27 | ₩56,024 | ₩56,051 | ₩55,823 | ₩55,850 | -0.31% | 8.2천 |
|---|
| 2026.07.24 | ₩54,817 | ₩54,978 | ₩54,696 | ₩54,736 | -0.15% | 3.6천 |
|---|
| 2026.07.23 | ₩55,917 | ₩56,078 | ₩55,823 | ₩55,823 | -0.17% | 3천 |
|---|
| 2026.07.22 | ₩56,346 | ₩56,426 | ₩56,346 | ₩56,426 | +0.14% | 700 |
|---|
| 2026.07.21 | ₩56,534 | ₩56,802 | ₩56,534 | ₩56,762 | +0.40% | 1.1만 |
|---|
| 2026.07.20 | ₩53,649 | ₩54,106 | ₩53,649 | ₩53,824 | +0.33% | 2.1만 |
|---|
| 2026.07.17 | ₩54,468 | ₩54,776 | ₩54,454 | ₩54,588 | +0.22% | 1.7만 |
|---|
| 2026.07.16 | ₩57,540 | ₩57,540 | ₩57,124 | ₩57,245 | -0.51% | 5.5천 |
|---|
| 2026.07.15 | ₩59,136 | ₩59,203 | ₩58,908 | ₩58,935 | -0.34% | 1.5만 |
|---|
| 2026.07.14 | ₩60,116 | ₩60,787 | ₩60,089 | ₩60,290 | +0.29% | 1.7만 |
|---|
| 2026.07.13 | ₩58,841 | ₩58,868 | ₩58,492 | ₩58,600 | -0.41% | 1.9만 |
|---|
| 2026.07.10 | ₩61,726 | ₩61,793 | ₩61,524 | ₩61,551 | -0.28% | 2만 |
|---|
| 2026.07.09 | ₩61,954 | ₩62,906 | ₩61,954 | ₩62,370 | +0.67% | 1만 |
|---|
| 2026.07.08 | ₩59,861 | ₩59,888 | ₩59,552 | ₩59,821 | -0.07% | 2.6만 |
|---|
| 2026.07.07 | ₩60,988 | ₩61,068 | ₩60,666 | ₩60,813 | -0.29% | 2.9만 |
|---|
| 2026.07.06 | ₩61,752 | ₩61,967 | ₩61,591 | ₩61,726 | -0.04% | 3만 |
|---|
| 2026.07.02 | ₩62,866 | ₩62,893 | ₩61,954 | ₩62,088 | -1.24% | 2.2만 |
|---|
| 2026.07.01 | ₩64,932 | ₩65,080 | ₩64,878 | ₩64,878 | -0.08% | 2.4천 |
|---|
| 2026.06.30 | ₩65,106 | ₩65,308 | ₩65,106 | ₩65,214 | +0.16% | 1.1만 |
|---|
| 2026.06.29 | ₩62,946 | ₩63,751 | ₩62,946 | ₩63,684 | +1.17% | 5.8천 |
|---|
| 2026.06.26 | ₩62,651 | ₩63,081 | ₩62,571 | ₩62,920 | +0.43% | 1.2만 |
|---|
| 2026.06.25 | ₩64,395 | ₩64,395 | ₩64,020 | ₩64,154 | -0.38% | 8.1천 |
|---|
| 2026.06.24 | ₩62,732 | ₩62,973 | ₩62,732 | ₩62,893 | +0.26% | 9.1천 |
|---|
| 2026.06.23 | ₩62,678 | ₩62,799 | ₩62,370 | ₩62,370 | -0.49% | 9.9천 |
|---|
| 2026.06.22 | ₩64,033 | ₩64,047 | ₩63,818 | ₩64,020 | -0.02% | 1.4만 |
|---|
| 2026.06.18 | ₩62,611 | ₩62,785 | ₩62,504 | ₩62,678 | +0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩62,115 | ₩62,396 | ₩61,430 | ₩61,430 | -1.10% | 1.6만 |
|---|
| 2026.06.16 | ₩61,672 | ₩61,672 | ₩61,243 | ₩61,243 | -0.70% | 5.1천 |
|---|
| 2026.06.15 | ₩60,263 | ₩60,974 | ₩60,263 | ₩60,854 | +0.98% | 8.9천 |
|---|
| 2026.06.12 | ₩58,640 | ₩58,855 | ₩58,640 | ₩58,667 | +0.05% | 6.6천 |
|---|
| 2026.06.11 | ₩57,352 | ₩58,264 | ₩57,352 | ₩58,264 | +1.59% | 5.5천 |
|---|
| 2026.06.10 | ₩57,822 | ₩57,822 | ₩57,433 | ₩57,473 | -0.60% | 3.7천 |
|---|
| 2026.06.09 | ₩58,278 | ₩58,345 | ₩57,137 | ₩57,661 | -1.06% | 2.6만 |
|---|
| 2026.06.08 | ₩57,111 | ₩57,218 | ₩57,017 | ₩57,124 | +0.02% | 2.2만 |
|---|
| 2026.06.05 | ₩58,680 | ₩58,680 | ₩58,318 | ₩58,466 | -0.37% | 9.1천 |
|---|
| 2026.06.04 | ₩59,955 | ₩59,995 | ₩59,754 | ₩59,834 | -0.20% | 2.8천 |
|---|
| 2026.06.03 | ₩59,941 | ₩59,941 | ₩59,767 | ₩59,794 | -0.25% | 2천 |
|---|
| 2026.06.02 | ₩59,834 | ₩60,049 | ₩59,821 | ₩59,888 | +0.09% | 3.5천 |
|---|
| 2026.06.01 | ₩59,190 | ₩59,445 | ₩59,096 | ₩59,432 | +0.41% | 9.4천 |
|---|
| 2026.05.29 | ₩60,505 | ₩60,532 | ₩60,089 | ₩60,089 | -0.69% | 1.1만 |
|---|
| 2026.05.28 | ₩61,028 | ₩61,659 | ₩61,028 | ₩61,659 | +1.03% | 2.5만 |
|---|
| 2026.05.27 | ₩60,988 | ₩61,082 | ₩60,961 | ₩60,961 | -0.04% | 1.9천 |
|---|
| 2026.05.26 | ₩61,981 | ₩61,981 | ₩61,712 | ₩61,846 | -0.22% | 3.7천 |
|---|
| 2026.05.22 | ₩60,988 | ₩61,162 | ₩60,934 | ₩61,162 | +0.29% | 1.6천 |
|---|
| 2026.05.21 | ₩60,169 | ₩60,800 | ₩60,169 | ₩60,706 | +0.89% | 2.4천 |
|---|
| 2026.05.20 | ₩61,779 | ₩62,195 | ₩61,739 | ₩62,195 | +0.67% | 4.3천 |
|---|
| 2026.05.19 | ₩60,733 | ₩61,149 | ₩60,545 | ₩61,028 | +0.49% | 5천 |
|---|
| 2026.05.18 | ₩61,095 | ₩61,135 | ₩60,773 | ₩60,800 | -0.48% | 1만 |
|---|
| 2026.05.15 | ₩60,854 | ₩60,880 | ₩60,652 | ₩60,773 | -0.13% | 1만 |
|---|
| 2026.05.14 | ₩61,873 | ₩62,142 | ₩61,873 | ₩62,034 | +0.26% | 9.4천 |
|---|
| 2026.05.13 | ₩63,094 | ₩64,020 | ₩63,094 | ₩63,792 | +1.11% | 4.7만 |
|---|
| 2026.05.12 | ₩62,611 | ₩62,624 | ₩62,168 | ₩62,557 | -0.09% | 1.4만 |
|---|
| 2026.05.11 | ₩63,175 | ₩63,590 | ₩62,933 | ₩63,175 | 0.00% | 2.6만 |
|---|
| 2026.05.08 | ₩62,209 | ₩62,383 | ₩61,994 | ₩62,048 | -0.26% | 1.7만 |
|---|
| 2026.05.07 | ₩61,994 | ₩62,074 | ₩61,471 | ₩61,685 | -0.50% | 9.2만 |
|---|
| 2026.05.06 | ₩61,377 | ₩61,940 | ₩61,363 | ₩61,873 | +0.81% | 7.4천 |
|---|
| 2026.05.05 | ₩60,210 | ₩60,317 | ₩60,129 | ₩60,236 | +0.04% | 3천 |
|---|
| 2026.05.04 | ₩60,344 | ₩60,384 | ₩59,727 | ₩59,901 | -0.73% | 2.1만 |
|---|
| 2026.05.01 | ₩60,357 | ₩60,800 | ₩60,236 | ₩60,518 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩59,002 | ₩60,156 | ₩59,002 | ₩60,156 | +1.96% | 11.5만 |
|---|
| 2026.04.29 | ₩58,573 | ₩58,573 | ₩58,425 | ₩58,560 | -0.02% | 9.8천 |
|---|
| 2026.04.28 | ₩57,741 | ₩57,942 | ₩57,741 | ₩57,795 | +0.09% | 3.4천 |
|---|
| 2026.04.27 | ₩58,949 | ₩58,949 | ₩58,627 | ₩58,761 | -0.32% | 5.5천 |
|---|
| 2026.04.24 | ₩58,425 | ₩58,801 | ₩58,050 | ₩58,345 | -0.14% | 5.4만 |
|---|
| 2026.04.23 | ₩59,257 | ₩59,284 | ₩58,962 | ₩59,029 | -0.38% | 3.9천 |
|---|
| 2026.04.22 | ₩59,203 | ₩59,606 | ₩59,163 | ₩59,566 | +0.61% | 1.2만 |
|---|
| 2026.04.21 | ₩58,667 | ₩58,667 | ₩58,077 | ₩58,117 | -0.94% | 7.4천 |
|---|
| 2026.04.20 | ₩59,069 | ₩59,217 | ₩59,042 | ₩59,217 | +0.25% | 4.3천 |
|---|
| 2026.04.17 | ₩58,828 | ₩59,069 | ₩58,828 | ₩58,908 | +0.14% | 7.3천 |
|---|
| 2026.04.16 | ₩57,969 | ₩58,077 | ₩57,768 | ₩57,768 | -0.35% | 8.4천 |
|---|
| 2026.04.15 | ₩57,245 | ₩57,580 | ₩57,245 | ₩57,392 | +0.26% | 1.1만 |
|---|
| 2026.04.14 | ₩57,768 | ₩58,050 | ₩57,714 | ₩58,036 | +0.46% | 3.3천 |
|---|
| 2026.04.13 | ₩56,507 | ₩57,030 | ₩56,507 | ₩57,030 | +0.93% | 3.1천 |
|---|
| 2026.04.10 | ₩56,775 | ₩56,896 | ₩56,614 | ₩56,628 | -0.26% | 4천 |
|---|
| 2026.04.09 | ₩55,957 | ₩56,306 | ₩55,823 | ₩56,239 | +0.50% | 7.1천 |
|---|
| 2026.04.08 | ₩56,386 | ₩56,547 | ₩56,252 | ₩56,252 | -0.24% | 7.3천 |
|---|
| 2026.04.07 | ₩53,287 | ₩53,971 | ₩52,992 | ₩53,287 | 0.00% | 1.6만 |
|---|
| 2026.04.06 | ₩53,059 | ₩53,394 | ₩53,059 | ₩53,327 | +0.51% | 2.8천 |
|---|
| 2026.04.02 | ₩53,233 | ₩53,958 | ₩53,233 | ₩53,918 | +1.29% | 9.2천 |
|---|
| 2026.04.01 | ₩54,267 | ₩54,481 | ₩54,213 | ₩54,253 | -0.02% | 9.7천 |
|---|
| 2026.03.31 | ₩53,716 | ₩54,468 | ₩53,716 | ₩54,374 | +1.22% | 5.6천 |
|---|
| 2026.03.30 | ₩54,213 | ₩54,307 | ₩54,025 | ₩54,199 | -0.02% | 6.2천 |
|---|
| 2026.03.27 | ₩53,596 | ₩53,891 | ₩53,542 | ₩53,596 | 0.00% | 1만 |
|---|
| 2026.03.26 | ₩53,341 | ₩53,542 | ₩53,086 | ₩53,166 | -0.33% | 2.2만 |
|---|
| 2026.03.25 | ₩54,495 | ₩54,615 | ₩54,186 | ₩54,374 | -0.22% | 1.1만 |
|---|
| 2026.03.24 | ₩53,005 | ₩53,260 | ₩52,912 | ₩52,992 | -0.03% | 8.4천 |
|---|
| 2026.03.23 | ₩53,274 | ₩53,582 | ₩52,697 | ₩52,791 | -0.91% | 2.6만 |
|---|
| 2026.03.20 | ₩54,132 | ₩54,173 | ₩53,529 | ₩53,797 | -0.62% | 1.3만 |
|---|
| 2026.03.19 | ₩54,897 | ₩55,675 | ₩54,897 | ₩55,514 | +1.12% | 1.1만 |
|---|
| 2026.03.18 | ₩56,346 | ₩56,467 | ₩55,997 | ₩55,997 | -0.62% | 3.5만 |
|---|
| 2026.03.17 | ₩56,722 | ₩56,842 | ₩56,212 | ₩56,279 | -0.78% | 3.6만 |
|---|
| 2026.03.16 | ₩57,500 | ₩57,728 | ₩57,339 | ₩57,433 | -0.12% | 1.7만 |
|---|
| 2026.03.13 | ₩58,385 | ₩58,492 | ₩57,983 | ₩58,063 | -0.55% | 2.2만 |
|---|
| 2026.03.12 | ₩58,868 | ₩58,868 | ₩58,546 | ₩58,627 | -0.41% | 8.2천 |
|---|
| 2026.03.11 | ₩59,163 | ₩59,405 | ₩58,962 | ₩59,257 | +0.16% | 8.5천 |
|---|
| 2026.03.10 | ₩59,203 | ₩59,686 | ₩59,056 | ₩59,123 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩57,795 | ₩58,560 | ₩57,607 | ₩58,452 | +1.14% | 1.2만 |
|---|
| 2026.03.06 | ₩57,755 | ₩58,412 | ₩57,755 | ₩57,983 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩58,130 | ₩58,452 | ₩57,781 | ₩58,117 | -0.02% | 1.6만 |
|---|
| 2026.03.04 | ₩58,291 | ₩58,439 | ₩58,009 | ₩58,278 | -0.02% | 1.8만 |
|---|
| 2026.03.03 | ₩57,647 | ₩57,647 | ₩56,587 | ₩57,392 | -0.44% | 3.2만 |
|---|
| 2026.03.02 | ₩60,894 | ₩61,202 | ₩60,545 | ₩60,934 | +0.07% | 2.1만 |
|---|
| 2026.02.27 | ₩61,296 | ₩61,404 | ₩61,149 | ₩61,404 | +0.18% | 1.4만 |
|---|
| 2026.02.26 | ₩60,679 | ₩60,679 | ₩60,089 | ₩60,397 | -0.46% | 9.7만 |
|---|
| 2026.02.25 | ₩60,250 | ₩60,679 | ₩60,250 | ₩60,679 | +0.71% | 6.1만 |
|---|
| 2026.02.24 | ₩58,935 | ₩59,378 | ₩58,935 | ₩59,338 | +0.68% | 6.2만 |
|---|
| 2026.02.23 | ₩59,324 | ₩59,324 | ₩58,975 | ₩59,029 | -0.50% | 3.4천 |
|---|
| 2026.02.20 | ₩58,278 | ₩59,042 | ₩58,211 | ₩58,989 | +1.22% | 9.7천 |
|---|
| 2026.02.19 | ₩58,506 | ₩58,828 | ₩58,506 | ₩58,694 | +0.32% | 4.9천 |
|---|
| 2026.02.18 | ₩59,029 | ₩59,190 | ₩59,016 | ₩59,029 | 0.00% | 6.7천 |
|---|
| 2026.02.17 | ₩58,653 | ₩58,882 | ₩58,425 | ₩58,680 | +0.05% | 1.3만 |
|---|
| 2026.02.13 | ₩58,251 | ₩58,385 | ₩58,063 | ₩58,358 | +0.18% | 1.3만 |
|---|
| 2026.02.12 | ₩59,257 | ₩59,257 | ₩58,586 | ₩58,600 | -1.11% | 2.2만 |
|---|
| 2026.02.11 | ₩58,291 | ₩58,519 | ₩58,170 | ₩58,506 | +0.37% | 1.2만 |
|---|
| 2026.02.10 | ₩58,278 | ₩58,345 | ₩58,197 | ₩58,251 | -0.05% | 4.6천 |
|---|
| 2026.02.09 | ₩58,197 | ₩58,466 | ₩58,197 | ₩58,439 | +0.41% | 8.4천 |
|---|
| 2026.02.06 | ₩57,245 | ₩57,473 | ₩57,124 | ₩57,446 | +0.35% | 9.9천 |
|---|
| 2026.02.05 | ₩56,628 | ₩56,748 | ₩56,346 | ₩56,359 | -0.47% | 1.5만 |
|---|
| 2026.02.04 | ₩57,808 | ₩57,808 | ₩57,231 | ₩57,366 | -0.77% | 1.3만 |
|---|
| 2026.02.03 | ₩57,728 | ₩57,728 | ₩57,191 | ₩57,312 | -0.72% | 1만 |
|---|
| 2026.02.02 | ₩55,984 | ₩56,319 | ₩55,984 | ₩56,198 | +0.38% | 5.3만 |
|---|
| 2026.01.30 | ₩57,929 | ₩58,130 | ₩57,634 | ₩57,728 | -0.35% | 2.4만 |
|---|
| 2026.01.29 | ₩59,499 | ₩59,499 | ₩58,667 | ₩59,056 | -0.74% | 3.6만 |
|---|
| 2026.01.28 | ₩59,713 | ₩59,713 | ₩59,445 | ₩59,539 | -0.29% | 2.2만 |
|---|
| 2026.01.27 | ₩59,686 | ₩59,686 | ₩59,351 | ₩59,606 | -0.13% | 1.1만 |
|---|
| 2026.01.26 | ₩59,110 | ₩59,472 | ₩58,962 | ₩59,284 | +0.30% | 2.3만 |
|---|
| 2026.01.23 | ₩59,217 | ₩60,008 | ₩59,217 | ₩59,700 | +0.82% | 5.9만 |
|---|
| 2026.01.22 | ₩58,050 | ₩58,680 | ₩58,050 | ₩58,197 | +0.25% | 1.7만 |
|---|
| 2026.01.21 | ₩58,009 | ₩58,747 | ₩57,808 | ₩58,063 | +0.09% | 2.7만 |
|---|
| 2026.01.20 | ₩57,111 | ₩57,298 | ₩56,883 | ₩56,883 | -0.40% | 7.2천 |
|---|
| 2026.01.16 | ₩57,218 | ₩57,218 | ₩56,936 | ₩57,164 | -0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩57,312 | ₩57,661 | ₩57,218 | ₩57,459 | +0.26% | 3.1만 |
|---|
| 2026.01.14 | ₩57,003 | ₩57,164 | ₩57,003 | ₩57,124 | +0.21% | 2.6만 |
|---|
| 2026.01.13 | ₩56,829 | ₩56,896 | ₩56,628 | ₩56,722 | -0.19% | 1.3만 |
|---|
| 2026.01.12 | ₩57,339 | ₩58,063 | ₩57,339 | ₩57,929 | +1.03% | 2.6만 |
|---|
| 2026.01.09 | ₩56,091 | ₩56,292 | ₩55,943 | ₩56,265 | +0.31% | 4만 |
|---|
| 2026.01.08 | ₩54,682 | ₩54,776 | ₩54,629 | ₩54,763 | +0.15% | 5천 |
|---|
| 2026.01.07 | ₩54,374 | ₩54,374 | ₩54,132 | ₩54,293 | -0.15% | 9천 |
|---|
| 2026.01.06 | ₩54,186 | ₩54,213 | ₩54,038 | ₩54,065 | -0.22% | 1.2만 |
|---|
| 2026.01.05 | ₩52,871 | ₩53,354 | ₩52,871 | ₩53,354 | +0.91% | 1.5만 |
|---|
| 2026.01.02 | ₩52,429 | ₩52,697 | ₩52,388 | ₩52,536 | +0.20% | 8.7천 |
|---|
| 2025.12.31 | ₩51,758 | ₩51,946 | ₩51,758 | ₩51,946 | +0.36% | 8.3천 |
|---|
| 2025.12.30 | ₩51,637 | ₩51,798 | ₩51,637 | ₩51,798 | +0.31% | 4.5천 |
|---|
| 2025.12.29 | ₩51,181 | ₩51,436 | ₩51,141 | ₩51,235 | +0.10% | 3.4천 |
|---|
| 2025.12.26 | ₩51,664 | ₩51,879 | ₩51,664 | ₩51,865 | +0.39% | 1.3만 |
|---|
| 2025.12.24 | ₩50,953 | ₩50,980 | ₩50,939 | ₩50,939 | -0.03% | 1.7천 |
|---|
| 2025.12.23 | ₩50,309 | ₩50,443 | ₩50,309 | ₩50,443 | +0.27% | 6.5천 |
|---|
| 2025.12.22 | ₩50,108 | ₩50,336 | ₩50,108 | ₩50,322 | +0.43% | 1.4만 |
|---|
| 2025.12.19 | ₩49,665 | ₩49,826 | ₩49,638 | ₩49,745 | +0.16% | 6.7천 |
|---|
| 2025.12.18 | ₩49,222 | ₩49,303 | ₩49,182 | ₩49,262 | +0.08% | 4.3천 |
|---|
| 2025.12.17 | ₩49,410 | ₩49,477 | ₩49,088 | ₩49,142 | -0.54% | 2.4만 |
|---|
| 2025.12.16 | ₩48,417 | ₩48,498 | ₩48,364 | ₩48,498 | +0.17% | 1.4천 |
|---|
| 2025.12.15 | ₩49,061 | ₩49,115 | ₩49,061 | ₩49,115 | +0.11% | 800 |
|---|
| 2025.12.12 | ₩49,692 | ₩49,719 | ₩49,289 | ₩49,383 | -0.62% | 6.9천 |
|---|
| 2025.12.11 | ₩49,048 | ₩49,195 | ₩49,021 | ₩49,142 | +0.19% | 3천 |
|---|
| 2025.12.10 | ₩49,276 | ₩49,531 | ₩49,262 | ₩49,531 | +0.52% | 3.9천 |
|---|
| 2025.12.09 | ₩48,981 | ₩49,101 | ₩48,914 | ₩48,981 | 0.00% | 4.4천 |
|---|
| 2025.12.08 | ₩49,249 | ₩49,423 | ₩49,249 | ₩49,423 | +0.35% | 5.1천 |
|---|
| 2025.12.05 | ₩48,914 | ₩48,954 | ₩48,873 | ₩48,914 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩48,283 | ₩48,323 | ₩48,176 | ₩48,323 | +0.08% | 7.2천 |
|---|
| 2025.12.03 | ₩48,001 | ₩48,256 | ₩48,001 | ₩48,256 | +0.53% | 7.6천 |
|---|
| 2025.12.02 | ₩48,350 | ₩48,364 | ₩48,122 | ₩48,364 | +0.03% | 3.7만 |
|---|
| 2025.12.01 | ₩48,860 | ₩48,900 | ₩48,833 | ₩48,900 | +0.08% | 7.6천 |
|---|
| 2025.11.28 | ₩48,323 | ₩48,578 | ₩48,323 | ₩48,578 | +0.53% | 4.4천 |
|---|
| 2025.11.26 | ₩47,639 | ₩47,907 | ₩47,639 | ₩47,907 | +0.56% | 1.5만 |
|---|
| 2025.11.25 | ₩47,773 | ₩47,894 | ₩47,773 | ₩47,894 | +0.25% | 9.7천 |
|---|
| 2025.11.24 | ₩46,968 | ₩47,196 | ₩46,955 | ₩47,196 | +0.49% | 1.6만 |
|---|
| 2025.11.21 | ₩46,485 | ₩46,807 | ₩46,405 | ₩46,781 | +0.63% | 2만 |
|---|
| 2025.11.20 | ₩48,283 | ₩48,297 | ₩47,773 | ₩47,773 | -1.06% | 1.4만 |
|---|
| 2025.11.19 | ₩48,390 | ₩48,538 | ₩48,390 | ₩48,484 | +0.19% | 1.8천 |
|---|
| 2025.11.18 | ₩48,873 | ₩48,914 | ₩48,820 | ₩48,914 | +0.08% | 3.2천 |
|---|
| 2025.11.17 | ₩49,276 | ₩49,397 | ₩49,008 | ₩49,115 | -0.33% | 9.1천 |
|---|
| 2025.11.14 | ₩49,128 | ₩49,504 | ₩49,128 | ₩49,343 | +0.44% | 2.3만 |
|---|
| 2025.11.13 | ₩50,228 | ₩50,295 | ₩49,947 | ₩49,947 | -0.56% | 4.5천 |
|---|
| 2025.11.12 | ₩49,343 | ₩49,531 | ₩49,343 | ₩49,504 | +0.33% | 1.7천 |
|---|
| 2025.11.11 | ₩49,799 | ₩49,893 | ₩49,799 | ₩49,799 | 0.00% | 4.7천 |
|---|
| 2025.11.10 | ₩50,054 | ₩50,148 | ₩49,960 | ₩50,148 | +0.19% | 6.3천 |
|---|
| 2025.11.07 | ₩49,719 | ₩49,973 | ₩49,652 | ₩49,973 | +0.51% | 4.9천 |
|---|
| 2025.11.06 | ₩50,134 | ₩50,134 | ₩49,812 | ₩49,880 | -0.51% | 4천 |
|---|
| 2025.11.05 | ₩49,075 | ₩49,249 | ₩49,075 | ₩49,236 | +0.33% | 900 |
|---|
| 2025.11.04 | ₩48,806 | ₩49,182 | ₩48,686 | ₩48,806 | 0.00% | 2.2만 |
|---|
| 2025.11.03 | ₩49,772 | ₩49,786 | ₩49,665 | ₩49,759 | -0.03% | 2.8천 |
|---|
| 2025.10.31 | ₩49,839 | ₩49,947 | ₩49,786 | ₩49,933 | +0.19% | 4.1천 |
|---|
| 2025.10.30 | ₩50,443 | ₩50,443 | ₩50,389 | ₩50,416 | -0.05% | 2.2천 |
|---|
| 2025.10.29 | ₩51,235 | ₩51,288 | ₩50,886 | ₩51,100 | -0.26% | 1.3만 |
|---|
| 2025.10.28 | ₩50,161 | ₩50,322 | ₩50,161 | ₩50,322 | +0.32% | 5.8천 |
|---|
| 2025.10.27 | ₩50,443 | ₩50,456 | ₩50,349 | ₩50,389 | -0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩49,517 | ₩49,531 | ₩49,491 | ₩49,517 | 0.00% | 1만 |
|---|
| 2025.10.23 | ₩48,551 | ₩48,806 | ₩48,525 | ₩48,779 | +0.47% | 6.6천 |
|---|
| 2025.10.22 | ₩48,364 | ₩48,511 | ₩48,256 | ₩48,350 | -0.03% | 2.4만 |
|---|
| 2025.10.21 | ₩48,672 | ₩48,672 | ₩48,578 | ₩48,592 | -0.17% | 1.1만 |
|---|
| 2025.10.20 | ₩48,095 | ₩48,323 | ₩48,042 | ₩48,243 | +0.31% | 8천 |
|---|
| 2025.10.17 | ₩47,787 | ₩48,095 | ₩47,787 | ₩48,042 | +0.53% | 1.4만 |
|---|
| 2025.10.16 | ₩49,128 | ₩49,182 | ₩48,793 | ₩48,900 | -0.46% | 1.6만 |
|---|
| 2025.10.15 | ₩49,450 | ₩49,450 | ₩49,303 | ₩49,383 | -0.14% | 2.8천 |
|---|
| 2025.10.14 | ₩48,699 | ₩49,088 | ₩48,538 | ₩48,927 | +0.47% | 9.2천 |
|---|
| 2025.10.13 | ₩50,161 | ₩50,242 | ₩50,041 | ₩50,121 | -0.08% | 1만 |
|---|
| 2025.10.10 | ₩50,336 | ₩50,376 | ₩48,136 | ₩48,283 | -4.08% | 3만 |
|---|