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 | ₩52,945 | ₩52,945 | ₩52,757 | ₩52,784 | -0.30% | 6.9천 |
| 2026.10.08 | ₩52,704 | ₩52,717 | ₩52,449 | ₩52,490 | -0.41% | 5.2천 |
| 2026.10.07 | ₩53,480 | ₩53,694 | ₩53,480 | ₩53,681 | +0.38% | 1.8천 |
| 2026.10.06 | ₩53,989 | ₩54,002 | ₩53,949 | ₩54,002 | +0.02% | 400 |
| 2026.10.05 | ₩53,547 | ₩54,176 | ₩53,547 | ₩54,083 | +1.00% | 9.9천 |
| 2026.10.02 | ₩53,668 | ₩53,815 | ₩53,654 | ₩53,735 | +0.12% | 1.8천 |
| 2026.10.01 | ₩53,788 | ₩54,096 | ₩53,721 | ₩54,096 | +0.57% | 1.5천 |
| 2026.09.30 | ₩54,297 | ₩54,310 | ₩53,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,989 |
| -0.57% |
| 4.3천 |
| 2026.09.29 | ₩54,270 | ₩54,337 | ₩54,109 | ₩54,270 | 0.00% | 3천 |
|---|
| 2026.09.28 | ₩53,895 | ₩54,029 | ₩53,855 | ₩53,922 | +0.05% | 6.1천 |
|---|
| 2026.09.25 | ₩55,341 | ₩55,368 | ₩55,314 | ₩55,341 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩55,716 | ₩55,716 | ₩55,354 | ₩55,515 | -0.36% | 1.2만 |
|---|
| 2026.09.23 | ₩56,506 | ₩56,599 | ₩56,385 | ₩56,546 | +0.07% | 7.9천 |
|---|
| 2026.09.22 | ₩57,470 | ₩57,523 | ₩57,336 | ₩57,510 | +0.07% | 6.5천 |
|---|
| 2026.09.21 | ₩57,617 | ₩57,751 | ₩57,470 | ₩57,737 | +0.21% | 4.8천 |
|---|
| 2026.09.18 | ₩56,961 | ₩57,041 | ₩56,787 | ₩57,041 | +0.14% | 7.5천 |
|---|
| 2026.09.17 | ₩56,064 | ₩56,198 | ₩56,064 | ₩56,144 | +0.14% | 3.7천 |
|---|
| 2026.09.16 | ₩56,010 | ₩56,037 | ₩55,636 | ₩55,756 | -0.45% | 4천 |
|---|
| 2026.09.15 | ₩55,301 | ₩55,301 | ₩55,127 | ₩55,127 | -0.31% | 9.3천 |
|---|
| 2026.09.14 | ₩55,113 | ₩55,194 | ₩55,060 | ₩55,060 | -0.10% | 1.3천 |
|---|
| 2026.09.11 | ₩55,381 | ₩55,381 | ₩55,140 | ₩55,180 | -0.36% | 3.4천 |
|---|
| 2026.09.10 | ₩55,903 | ₩55,903 | ₩55,528 | ₩55,528 | -0.67% | 1.2만 |
|---|
| 2026.09.09 | ₩56,599 | ₩56,626 | ₩56,466 | ₩56,466 | -0.24% | 1.6천 |
|---|
| 2026.09.08 | ₩56,693 | ₩57,175 | ₩56,626 | ₩56,720 | +0.05% | 3.4천 |
|---|
| 2026.09.04 | ₩55,943 | ₩56,238 | ₩55,943 | ₩56,211 | +0.48% | 5.3천 |
|---|
| 2026.09.03 | ₩56,586 | ₩56,814 | ₩56,546 | ₩56,613 | +0.05% | 4.3천 |
|---|
| 2026.09.02 | ₩56,466 | ₩56,546 | ₩56,466 | ₩56,546 | +0.14% | 900 |
|---|
| 2026.09.01 | ₩57,121 | ₩57,121 | ₩56,974 | ₩56,974 | -0.26% | 400 |
|---|
| 2026.08.31 | ₩57,938 | ₩57,938 | ₩57,724 | ₩57,791 | -0.25% | 1.2천 |
|---|
| 2026.08.28 | ₩57,590 | ₩57,657 | ₩57,282 | ₩57,349 | -0.42% | 3.2천 |
|---|
| 2026.08.27 | ₩58,059 | ₩58,112 | ₩57,911 | ₩58,112 | +0.09% | 2.4만 |
|---|
| 2026.08.26 | ₩56,760 | ₩56,760 | ₩56,626 | ₩56,666 | -0.17% | 5.5천 |
|---|
| 2026.08.25 | ₩56,586 | ₩56,680 | ₩56,466 | ₩56,666 | +0.14% | 6.8천 |
|---|
| 2026.08.24 | ₩56,332 | ₩56,332 | ₩56,077 | ₩56,131 | -0.36% | 6.1천 |
|---|
| 2026.08.21 | ₩57,202 | ₩57,349 | ₩57,202 | ₩57,269 | +0.12% | 7.3천 |
|---|
| 2026.08.20 | ₩57,202 | ₩57,296 | ₩57,108 | ₩57,242 | +0.07% | 9.7천 |
|---|
| 2026.08.19 | ₩57,215 | ₩57,215 | ₩56,947 | ₩56,961 | -0.44% | 9.7천 |
|---|
| 2026.08.18 | ₩59,384 | ₩59,384 | ₩59,210 | ₩59,344 | -0.07% | 1만 |
|---|
| 2026.08.17 | ₩59,317 | ₩59,544 | ₩59,304 | ₩59,397 | +0.14% | 1.4만 |
|---|
| 2026.08.14 | ₩58,366 | ₩58,447 | ₩58,246 | ₩58,353 | -0.02% | 5.7천 |
|---|
| 2026.08.13 | ₩58,166 | ₩58,179 | ₩58,072 | ₩58,072 | -0.16% | 1.5천 |
|---|
| 2026.08.12 | ₩58,755 | ₩58,822 | ₩58,701 | ₩58,715 | -0.07% | 5.5천 |
|---|
| 2026.08.11 | ₩58,032 | ₩58,032 | ₩57,804 | ₩57,818 | -0.37% | 7.4천 |
|---|
| 2026.08.10 | ₩58,340 | ₩58,581 | ₩58,340 | ₩58,514 | +0.30% | 4.2천 |
|---|
| 2026.08.07 | ₩58,246 | ₩58,634 | ₩58,246 | ₩58,621 | +0.64% | 1.7만 |
|---|
| 2026.08.06 | ₩56,988 | ₩57,108 | ₩56,988 | ₩57,041 | +0.09% | 3.3천 |
|---|
| 2026.08.05 | ₩56,680 | ₩56,961 | ₩56,666 | ₩56,854 | +0.31% | 4만 |
|---|
| 2026.08.04 | ₩55,194 | ₩55,689 | ₩55,154 | ₩55,689 | +0.90% | 6.3천 |
|---|
| 2026.08.03 | ₩53,748 | ₩54,056 | ₩53,748 | ₩54,056 | +0.57% | 3.6천 |
|---|
| 2026.07.31 | ₩54,605 | ₩54,645 | ₩54,270 | ₩54,645 | +0.07% | 1.5만 |
|---|
| 2026.07.30 | ₩53,534 | ₩53,882 | ₩53,333 | ₩53,868 | +0.63% | 1.2만 |
|---|
| 2026.07.29 | ₩54,538 | ₩54,712 | ₩54,136 | ₩54,230 | -0.56% | 1.1만 |
|---|
| 2026.07.28 | ₩54,150 | ₩54,404 | ₩53,949 | ₩54,270 | +0.22% | 7.4천 |
|---|
| 2026.07.27 | ₩55,903 | ₩55,930 | ₩55,702 | ₩55,729 | -0.31% | 8.2천 |
|---|
| 2026.07.24 | ₩54,698 | ₩54,859 | ₩54,578 | ₩54,618 | -0.15% | 3.6천 |
|---|
| 2026.07.23 | ₩55,796 | ₩55,957 | ₩55,702 | ₩55,702 | -0.17% | 3천 |
|---|
| 2026.07.22 | ₩56,225 | ₩56,305 | ₩56,225 | ₩56,305 | +0.14% | 700 |
|---|
| 2026.07.21 | ₩56,412 | ₩56,680 | ₩56,412 | ₩56,640 | +0.40% | 1.1만 |
|---|
| 2026.07.20 | ₩53,534 | ₩53,989 | ₩53,534 | ₩53,708 | +0.33% | 2.1만 |
|---|
| 2026.07.17 | ₩54,350 | ₩54,658 | ₩54,337 | ₩54,471 | +0.22% | 1.7만 |
|---|
| 2026.07.16 | ₩57,416 | ₩57,416 | ₩57,001 | ₩57,121 | -0.51% | 5.5천 |
|---|
| 2026.07.15 | ₩59,009 | ₩59,076 | ₩58,781 | ₩58,808 | -0.34% | 1.5만 |
|---|
| 2026.07.14 | ₩59,986 | ₩60,656 | ₩59,959 | ₩60,160 | +0.29% | 1.7만 |
|---|
| 2026.07.13 | ₩58,715 | ₩58,741 | ₩58,366 | ₩58,474 | -0.41% | 1.9만 |
|---|
| 2026.07.10 | ₩61,593 | ₩61,660 | ₩61,392 | ₩61,419 | -0.28% | 2만 |
|---|
| 2026.07.09 | ₩61,820 | ₩62,771 | ₩61,820 | ₩62,235 | +0.67% | 1만 |
|---|
| 2026.07.08 | ₩59,732 | ₩59,759 | ₩59,424 | ₩59,692 | -0.07% | 2.6만 |
|---|
| 2026.07.07 | ₩60,856 | ₩60,937 | ₩60,535 | ₩60,682 | -0.29% | 2.9만 |
|---|
| 2026.07.06 | ₩61,619 | ₩61,834 | ₩61,459 | ₩61,593 | -0.04% | 3만 |
|---|
| 2026.07.02 | ₩62,731 | ₩62,757 | ₩61,820 | ₩61,954 | -1.24% | 2.2만 |
|---|
| 2026.07.01 | ₩64,792 | ₩64,939 | ₩64,739 | ₩64,739 | -0.08% | 2.4천 |
|---|
| 2026.06.30 | ₩64,966 | ₩65,167 | ₩64,966 | ₩65,073 | +0.16% | 1.1만 |
|---|
| 2026.06.29 | ₩62,811 | ₩63,614 | ₩62,811 | ₩63,547 | +1.17% | 5.8천 |
|---|
| 2026.06.26 | ₩62,516 | ₩62,945 | ₩62,436 | ₩62,784 | +0.43% | 1.2만 |
|---|
| 2026.06.25 | ₩64,257 | ₩64,257 | ₩63,882 | ₩64,016 | -0.38% | 8.1천 |
|---|
| 2026.06.24 | ₩62,597 | ₩62,838 | ₩62,597 | ₩62,757 | +0.26% | 9.1천 |
|---|
| 2026.06.23 | ₩62,543 | ₩62,664 | ₩62,235 | ₩62,235 | -0.49% | 9.9천 |
|---|
| 2026.06.22 | ₩63,895 | ₩63,909 | ₩63,681 | ₩63,882 | -0.02% | 1.4만 |
|---|
| 2026.06.18 | ₩62,476 | ₩62,650 | ₩62,369 | ₩62,543 | +0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩61,981 | ₩62,262 | ₩61,298 | ₩61,298 | -1.10% | 1.6만 |
|---|
| 2026.06.16 | ₩61,539 | ₩61,539 | ₩61,111 | ₩61,111 | -0.70% | 5.1천 |
|---|
| 2026.06.15 | ₩60,134 | ₩60,843 | ₩60,134 | ₩60,723 | +0.98% | 8.9천 |
|---|
| 2026.06.12 | ₩58,514 | ₩58,728 | ₩58,514 | ₩58,540 | +0.05% | 6.6천 |
|---|
| 2026.06.11 | ₩57,229 | ₩58,139 | ₩57,229 | ₩58,139 | +1.59% | 5.5천 |
|---|
| 2026.06.10 | ₩57,697 | ₩57,697 | ₩57,309 | ₩57,349 | -0.60% | 3.7천 |
|---|
| 2026.06.09 | ₩58,152 | ₩58,219 | ₩57,014 | ₩57,536 | -1.06% | 2.6만 |
|---|
| 2026.06.08 | ₩56,988 | ₩57,095 | ₩56,894 | ₩57,001 | +0.02% | 2.2만 |
|---|
| 2026.06.05 | ₩58,554 | ₩58,554 | ₩58,192 | ₩58,340 | -0.37% | 9.1천 |
|---|
| 2026.06.04 | ₩59,826 | ₩59,866 | ₩59,625 | ₩59,705 | -0.20% | 2.8천 |
|---|
| 2026.06.03 | ₩59,812 | ₩59,812 | ₩59,638 | ₩59,665 | -0.25% | 2천 |
|---|
| 2026.06.02 | ₩59,705 | ₩59,919 | ₩59,692 | ₩59,759 | +0.09% | 3.5천 |
|---|
| 2026.06.01 | ₩59,063 | ₩59,317 | ₩58,969 | ₩59,304 | +0.41% | 9.4천 |
|---|
| 2026.05.29 | ₩60,374 | ₩60,401 | ₩59,959 | ₩59,959 | -0.69% | 1.1만 |
|---|
| 2026.05.28 | ₩60,897 | ₩61,526 | ₩60,897 | ₩61,526 | +1.03% | 2.5만 |
|---|
| 2026.05.27 | ₩60,856 | ₩60,950 | ₩60,830 | ₩60,830 | -0.04% | 1.9천 |
|---|
| 2026.05.26 | ₩61,847 | ₩61,847 | ₩61,579 | ₩61,713 | -0.22% | 3.7천 |
|---|
| 2026.05.22 | ₩60,856 | ₩61,030 | ₩60,803 | ₩61,030 | +0.29% | 1.6천 |
|---|
| 2026.05.21 | ₩60,040 | ₩60,669 | ₩60,040 | ₩60,575 | +0.89% | 2.4천 |
|---|
| 2026.05.20 | ₩61,646 | ₩62,061 | ₩61,606 | ₩62,061 | +0.67% | 4.3천 |
|---|
| 2026.05.19 | ₩60,602 | ₩61,017 | ₩60,415 | ₩60,897 | +0.49% | 5천 |
|---|
| 2026.05.18 | ₩60,963 | ₩61,004 | ₩60,642 | ₩60,669 | -0.48% | 1만 |
|---|
| 2026.05.15 | ₩60,723 | ₩60,749 | ₩60,522 | ₩60,642 | -0.13% | 1만 |
|---|
| 2026.05.14 | ₩61,740 | ₩62,008 | ₩61,740 | ₩61,901 | +0.26% | 9.4천 |
|---|
| 2026.05.13 | ₩62,958 | ₩63,882 | ₩62,958 | ₩63,654 | +1.11% | 4.7만 |
|---|
| 2026.05.12 | ₩62,476 | ₩62,490 | ₩62,034 | ₩62,423 | -0.09% | 1.4만 |
|---|
| 2026.05.11 | ₩63,038 | ₩63,453 | ₩62,797 | ₩63,038 | 0.00% | 2.6만 |
|---|
| 2026.05.08 | ₩62,075 | ₩62,249 | ₩61,860 | ₩61,914 | -0.26% | 1.7만 |
|---|
| 2026.05.07 | ₩61,860 | ₩61,941 | ₩61,338 | ₩61,553 | -0.50% | 9.2만 |
|---|
| 2026.05.06 | ₩61,245 | ₩61,807 | ₩61,231 | ₩61,740 | +0.81% | 7.4천 |
|---|
| 2026.05.05 | ₩60,080 | ₩60,187 | ₩60,000 | ₩60,107 | +0.04% | 3천 |
|---|
| 2026.05.04 | ₩60,214 | ₩60,254 | ₩59,598 | ₩59,772 | -0.73% | 2.1만 |
|---|
| 2026.05.01 | ₩60,227 | ₩60,669 | ₩60,107 | ₩60,388 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩58,875 | ₩60,026 | ₩58,875 | ₩60,026 | +1.96% | 11.5만 |
|---|
| 2026.04.29 | ₩58,447 | ₩58,447 | ₩58,300 | ₩58,433 | -0.02% | 9.8천 |
|---|
| 2026.04.28 | ₩57,617 | ₩57,818 | ₩57,617 | ₩57,670 | +0.09% | 3.4천 |
|---|
| 2026.04.27 | ₩58,822 | ₩58,822 | ₩58,500 | ₩58,634 | -0.32% | 5.5천 |
|---|
| 2026.04.24 | ₩58,300 | ₩58,674 | ₩57,925 | ₩58,219 | -0.14% | 5.4만 |
|---|
| 2026.04.23 | ₩59,129 | ₩59,156 | ₩58,835 | ₩58,902 | -0.38% | 3.9천 |
|---|
| 2026.04.22 | ₩59,076 | ₩59,478 | ₩59,036 | ₩59,437 | +0.61% | 1.2만 |
|---|
| 2026.04.21 | ₩58,540 | ₩58,540 | ₩57,951 | ₩57,992 | -0.94% | 7.4천 |
|---|
| 2026.04.20 | ₩58,942 | ₩59,089 | ₩58,915 | ₩59,089 | +0.25% | 4.3천 |
|---|
| 2026.04.17 | ₩58,701 | ₩58,942 | ₩58,701 | ₩58,781 | +0.14% | 7.3천 |
|---|
| 2026.04.16 | ₩57,844 | ₩57,951 | ₩57,644 | ₩57,644 | -0.35% | 8.4천 |
|---|
| 2026.04.15 | ₩57,121 | ₩57,456 | ₩57,121 | ₩57,269 | +0.26% | 1.1만 |
|---|
| 2026.04.14 | ₩57,644 | ₩57,925 | ₩57,590 | ₩57,911 | +0.46% | 3.3천 |
|---|
| 2026.04.13 | ₩56,385 | ₩56,907 | ₩56,385 | ₩56,907 | +0.93% | 3.1천 |
|---|
| 2026.04.10 | ₩56,653 | ₩56,773 | ₩56,492 | ₩56,506 | -0.26% | 4천 |
|---|
| 2026.04.09 | ₩55,836 | ₩56,184 | ₩55,702 | ₩56,117 | +0.50% | 7.1천 |
|---|
| 2026.04.08 | ₩56,265 | ₩56,425 | ₩56,131 | ₩56,131 | -0.24% | 7.3천 |
|---|
| 2026.04.07 | ₩53,172 | ₩53,855 | ₩52,878 | ₩53,172 | 0.00% | 1.6만 |
|---|
| 2026.04.06 | ₩52,945 | ₩53,279 | ₩52,945 | ₩53,213 | +0.51% | 2.8천 |
|---|
| 2026.04.02 | ₩53,119 | ₩53,842 | ₩53,119 | ₩53,802 | +1.29% | 9.2천 |
|---|
| 2026.04.01 | ₩54,150 | ₩54,364 | ₩54,096 | ₩54,136 | -0.02% | 9.7천 |
|---|
| 2026.03.31 | ₩53,601 | ₩54,350 | ₩53,601 | ₩54,257 | +1.22% | 5.6천 |
|---|
| 2026.03.30 | ₩54,096 | ₩54,190 | ₩53,909 | ₩54,083 | -0.02% | 6.2천 |
|---|
| 2026.03.27 | ₩53,480 | ₩53,775 | ₩53,427 | ₩53,480 | 0.00% | 1만 |
|---|
| 2026.03.26 | ₩53,226 | ₩53,427 | ₩52,972 | ₩53,052 | -0.33% | 2.2만 |
|---|
| 2026.03.25 | ₩54,377 | ₩54,498 | ₩54,069 | ₩54,257 | -0.22% | 1.1만 |
|---|
| 2026.03.24 | ₩52,891 | ₩53,146 | ₩52,798 | ₩52,878 | -0.03% | 8.4천 |
|---|
| 2026.03.23 | ₩53,159 | ₩53,467 | ₩52,583 | ₩52,677 | -0.91% | 2.6만 |
|---|
| 2026.03.20 | ₩54,016 | ₩54,056 | ₩53,413 | ₩53,681 | -0.62% | 1.3만 |
|---|
| 2026.03.19 | ₩54,779 | ₩55,555 | ₩54,779 | ₩55,395 | +1.12% | 1.1만 |
|---|
| 2026.03.18 | ₩56,225 | ₩56,345 | ₩55,877 | ₩55,877 | -0.62% | 3.5만 |
|---|
| 2026.03.17 | ₩56,599 | ₩56,720 | ₩56,091 | ₩56,158 | -0.78% | 3.6만 |
|---|
| 2026.03.16 | ₩57,376 | ₩57,603 | ₩57,215 | ₩57,309 | -0.12% | 1.7만 |
|---|
| 2026.03.13 | ₩58,259 | ₩58,366 | ₩57,858 | ₩57,938 | -0.55% | 2.2만 |
|---|
| 2026.03.12 | ₩58,741 | ₩58,741 | ₩58,420 | ₩58,500 | -0.41% | 8.2천 |
|---|
| 2026.03.11 | ₩59,036 | ₩59,277 | ₩58,835 | ₩59,129 | +0.16% | 8.5천 |
|---|
| 2026.03.10 | ₩59,076 | ₩59,558 | ₩58,929 | ₩58,996 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩57,670 | ₩58,433 | ₩57,483 | ₩58,326 | +1.14% | 1.2만 |
|---|
| 2026.03.06 | ₩57,630 | ₩58,286 | ₩57,630 | ₩57,858 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩58,005 | ₩58,326 | ₩57,657 | ₩57,992 | -0.02% | 1.6만 |
|---|
| 2026.03.04 | ₩58,166 | ₩58,313 | ₩57,885 | ₩58,152 | -0.02% | 1.8만 |
|---|
| 2026.03.03 | ₩57,523 | ₩57,523 | ₩56,466 | ₩57,269 | -0.44% | 3.2만 |
|---|
| 2026.03.02 | ₩60,763 | ₩61,071 | ₩60,415 | ₩60,803 | +0.07% | 2.1만 |
|---|
| 2026.02.27 | ₩61,164 | ₩61,271 | ₩61,017 | ₩61,271 | +0.18% | 1.4만 |
|---|
| 2026.02.26 | ₩60,548 | ₩60,548 | ₩59,959 | ₩60,267 | -0.46% | 9.7만 |
|---|
| 2026.02.25 | ₩60,120 | ₩60,548 | ₩60,120 | ₩60,548 | +0.71% | 6.1만 |
|---|
| 2026.02.24 | ₩58,808 | ₩59,250 | ₩58,808 | ₩59,210 | +0.68% | 6.2만 |
|---|
| 2026.02.23 | ₩59,196 | ₩59,196 | ₩58,848 | ₩58,902 | -0.50% | 3.4천 |
|---|
| 2026.02.20 | ₩58,152 | ₩58,915 | ₩58,085 | ₩58,862 | +1.22% | 9.7천 |
|---|
| 2026.02.19 | ₩58,380 | ₩58,701 | ₩58,380 | ₩58,567 | +0.32% | 4.9천 |
|---|
| 2026.02.18 | ₩58,902 | ₩59,063 | ₩58,889 | ₩58,902 | 0.00% | 6.7천 |
|---|
| 2026.02.17 | ₩58,527 | ₩58,755 | ₩58,300 | ₩58,554 | +0.05% | 1.3만 |
|---|
| 2026.02.13 | ₩58,125 | ₩58,259 | ₩57,938 | ₩58,233 | +0.18% | 1.3만 |
|---|
| 2026.02.12 | ₩59,129 | ₩59,129 | ₩58,460 | ₩58,474 | -1.11% | 2.2만 |
|---|
| 2026.02.11 | ₩58,166 | ₩58,393 | ₩58,045 | ₩58,380 | +0.37% | 1.2만 |
|---|
| 2026.02.10 | ₩58,152 | ₩58,219 | ₩58,072 | ₩58,125 | -0.05% | 4.6천 |
|---|
| 2026.02.09 | ₩58,072 | ₩58,340 | ₩58,072 | ₩58,313 | +0.41% | 8.4천 |
|---|
| 2026.02.06 | ₩57,121 | ₩57,349 | ₩57,001 | ₩57,322 | +0.35% | 9.9천 |
|---|
| 2026.02.05 | ₩56,506 | ₩56,626 | ₩56,225 | ₩56,238 | -0.47% | 1.5만 |
|---|
| 2026.02.04 | ₩57,684 | ₩57,684 | ₩57,108 | ₩57,242 | -0.77% | 1.3만 |
|---|
| 2026.02.03 | ₩57,603 | ₩57,603 | ₩57,068 | ₩57,188 | -0.72% | 1만 |
|---|
| 2026.02.02 | ₩55,863 | ₩56,198 | ₩55,863 | ₩56,077 | +0.38% | 5.3만 |
|---|
| 2026.01.30 | ₩57,804 | ₩58,005 | ₩57,510 | ₩57,603 | -0.35% | 2.4만 |
|---|
| 2026.01.29 | ₩59,370 | ₩59,370 | ₩58,540 | ₩58,929 | -0.74% | 3.6만 |
|---|
| 2026.01.28 | ₩59,585 | ₩59,585 | ₩59,317 | ₩59,411 | -0.29% | 2.2만 |
|---|
| 2026.01.27 | ₩59,558 | ₩59,558 | ₩59,223 | ₩59,478 | -0.13% | 1.1만 |
|---|
| 2026.01.26 | ₩58,982 | ₩59,344 | ₩58,835 | ₩59,156 | +0.30% | 2.3만 |
|---|
| 2026.01.23 | ₩59,089 | ₩59,879 | ₩59,089 | ₩59,571 | +0.82% | 5.9만 |
|---|
| 2026.01.22 | ₩57,925 | ₩58,554 | ₩57,925 | ₩58,072 | +0.25% | 1.7만 |
|---|
| 2026.01.21 | ₩57,885 | ₩58,621 | ₩57,684 | ₩57,938 | +0.09% | 2.7만 |
|---|
| 2026.01.20 | ₩56,988 | ₩57,175 | ₩56,760 | ₩56,760 | -0.40% | 7.2천 |
|---|
| 2026.01.16 | ₩57,095 | ₩57,095 | ₩56,814 | ₩57,041 | -0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩57,188 | ₩57,536 | ₩57,095 | ₩57,336 | +0.26% | 3.1만 |
|---|
| 2026.01.14 | ₩56,881 | ₩57,041 | ₩56,881 | ₩57,001 | +0.21% | 2.6만 |
|---|
| 2026.01.13 | ₩56,706 | ₩56,773 | ₩56,506 | ₩56,599 | -0.19% | 1.3만 |
|---|
| 2026.01.12 | ₩57,215 | ₩57,938 | ₩57,215 | ₩57,804 | +1.03% | 2.6만 |
|---|
| 2026.01.09 | ₩55,970 | ₩56,171 | ₩55,823 | ₩56,144 | +0.31% | 4만 |
|---|
| 2026.01.08 | ₩54,565 | ₩54,658 | ₩54,511 | ₩54,645 | +0.15% | 5천 |
|---|
| 2026.01.07 | ₩54,257 | ₩54,257 | ₩54,016 | ₩54,176 | -0.15% | 9천 |
|---|
| 2026.01.06 | ₩54,069 | ₩54,096 | ₩53,922 | ₩53,949 | -0.22% | 1.2만 |
|---|
| 2026.01.05 | ₩52,757 | ₩53,239 | ₩52,757 | ₩53,239 | +0.91% | 1.5만 |
|---|
| 2026.01.02 | ₩52,316 | ₩52,583 | ₩52,275 | ₩52,423 | +0.20% | 8.7천 |
|---|
| 2025.12.31 | ₩51,646 | ₩51,834 | ₩51,646 | ₩51,834 | +0.36% | 8.3천 |
|---|
| 2025.12.30 | ₩51,526 | ₩51,686 | ₩51,526 | ₩51,686 | +0.31% | 4.5천 |
|---|
| 2025.12.29 | ₩51,071 | ₩51,325 | ₩51,030 | ₩51,124 | +0.10% | 3.4천 |
|---|
| 2025.12.26 | ₩51,553 | ₩51,767 | ₩51,553 | ₩51,753 | +0.39% | 1.3만 |
|---|
| 2025.12.24 | ₩50,843 | ₩50,870 | ₩50,830 | ₩50,830 | -0.03% | 1.7천 |
|---|
| 2025.12.23 | ₩50,201 | ₩50,334 | ₩50,201 | ₩50,334 | +0.27% | 6.5천 |
|---|
| 2025.12.22 | ₩50,000 | ₩50,227 | ₩50,000 | ₩50,214 | +0.43% | 1.4만 |
|---|
| 2025.12.19 | ₩49,558 | ₩49,719 | ₩49,531 | ₩49,638 | +0.16% | 6.7천 |
|---|
| 2025.12.18 | ₩49,116 | ₩49,196 | ₩49,076 | ₩49,156 | +0.08% | 4.3천 |
|---|
| 2025.12.17 | ₩49,304 | ₩49,371 | ₩48,982 | ₩49,036 | -0.54% | 2.4만 |
|---|
| 2025.12.16 | ₩48,313 | ₩48,393 | ₩48,259 | ₩48,393 | +0.17% | 1.4천 |
|---|
| 2025.12.15 | ₩48,956 | ₩49,009 | ₩48,956 | ₩49,009 | +0.11% | 800 |
|---|
| 2025.12.12 | ₩49,585 | ₩49,611 | ₩49,183 | ₩49,277 | -0.62% | 6.9천 |
|---|
| 2025.12.11 | ₩48,942 | ₩49,089 | ₩48,915 | ₩49,036 | +0.19% | 3천 |
|---|
| 2025.12.10 | ₩49,170 | ₩49,424 | ₩49,156 | ₩49,424 | +0.52% | 3.9천 |
|---|
| 2025.12.09 | ₩48,875 | ₩48,996 | ₩48,808 | ₩48,875 | 0.00% | 4.4천 |
|---|
| 2025.12.08 | ₩49,143 | ₩49,317 | ₩49,143 | ₩49,317 | +0.35% | 5.1천 |
|---|
| 2025.12.05 | ₩48,808 | ₩48,848 | ₩48,768 | ₩48,808 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩48,179 | ₩48,219 | ₩48,072 | ₩48,219 | +0.08% | 7.2천 |
|---|
| 2025.12.03 | ₩47,898 | ₩48,152 | ₩47,898 | ₩48,152 | +0.53% | 7.6천 |
|---|
| 2025.12.02 | ₩48,246 | ₩48,259 | ₩48,018 | ₩48,259 | +0.03% | 3.7만 |
|---|
| 2025.12.01 | ₩48,755 | ₩48,795 | ₩48,728 | ₩48,795 | +0.08% | 7.6천 |
|---|
| 2025.11.28 | ₩48,219 | ₩48,474 | ₩48,219 | ₩48,474 | +0.53% | 4.4천 |
|---|
| 2025.11.26 | ₩47,537 | ₩47,804 | ₩47,537 | ₩47,804 | +0.56% | 1.5만 |
|---|
| 2025.11.25 | ₩47,670 | ₩47,791 | ₩47,670 | ₩47,791 | +0.25% | 9.7천 |
|---|
| 2025.11.24 | ₩46,867 | ₩47,095 | ₩46,854 | ₩47,095 | +0.49% | 1.6만 |
|---|
| 2025.11.21 | ₩46,385 | ₩46,707 | ₩46,305 | ₩46,680 | +0.63% | 2만 |
|---|
| 2025.11.20 | ₩48,179 | ₩48,192 | ₩47,670 | ₩47,670 | -1.06% | 1.4만 |
|---|
| 2025.11.19 | ₩48,286 | ₩48,433 | ₩48,286 | ₩48,380 | +0.19% | 1.8천 |
|---|
| 2025.11.18 | ₩48,768 | ₩48,808 | ₩48,715 | ₩48,808 | +0.08% | 3.2천 |
|---|
| 2025.11.17 | ₩49,170 | ₩49,290 | ₩48,902 | ₩49,009 | -0.33% | 9.1천 |
|---|
| 2025.11.14 | ₩49,022 | ₩49,397 | ₩49,022 | ₩49,237 | +0.44% | 2.3만 |
|---|
| 2025.11.13 | ₩50,120 | ₩50,187 | ₩49,839 | ₩49,839 | -0.56% | 4.5천 |
|---|
| 2025.11.12 | ₩49,237 | ₩49,424 | ₩49,237 | ₩49,397 | +0.33% | 1.7천 |
|---|
| 2025.11.11 | ₩49,692 | ₩49,786 | ₩49,692 | ₩49,692 | 0.00% | 4.7천 |
|---|
| 2025.11.10 | ₩49,946 | ₩50,040 | ₩49,852 | ₩50,040 | +0.19% | 6.3천 |
|---|
| 2025.11.07 | ₩49,611 | ₩49,866 | ₩49,545 | ₩49,866 | +0.51% | 4.9천 |
|---|
| 2025.11.06 | ₩50,026 | ₩50,026 | ₩49,705 | ₩49,772 | -0.51% | 4천 |
|---|
| 2025.11.05 | ₩48,969 | ₩49,143 | ₩48,969 | ₩49,130 | +0.33% | 900 |
|---|
| 2025.11.04 | ₩48,701 | ₩49,076 | ₩48,581 | ₩48,701 | 0.00% | 2.2만 |
|---|
| 2025.11.03 | ₩49,665 | ₩49,678 | ₩49,558 | ₩49,652 | -0.03% | 2.8천 |
|---|
| 2025.10.31 | ₩49,732 | ₩49,839 | ₩49,678 | ₩49,826 | +0.19% | 4.1천 |
|---|
| 2025.10.30 | ₩50,334 | ₩50,334 | ₩50,281 | ₩50,308 | -0.05% | 2.2천 |
|---|
| 2025.10.29 | ₩51,124 | ₩51,178 | ₩50,776 | ₩50,990 | -0.26% | 1.3만 |
|---|
| 2025.10.28 | ₩50,053 | ₩50,214 | ₩50,053 | ₩50,214 | +0.32% | 5.8천 |
|---|
| 2025.10.27 | ₩50,334 | ₩50,348 | ₩50,241 | ₩50,281 | -0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩49,411 | ₩49,424 | ₩49,384 | ₩49,411 | 0.00% | 1만 |
|---|
| 2025.10.23 | ₩48,447 | ₩48,701 | ₩48,420 | ₩48,674 | +0.47% | 6.6천 |
|---|
| 2025.10.22 | ₩48,259 | ₩48,407 | ₩48,152 | ₩48,246 | -0.03% | 2.4만 |
|---|
| 2025.10.21 | ₩48,567 | ₩48,567 | ₩48,474 | ₩48,487 | -0.17% | 1.1만 |
|---|
| 2025.10.20 | ₩47,992 | ₩48,219 | ₩47,938 | ₩48,139 | +0.31% | 8천 |
|---|
| 2025.10.17 | ₩47,684 | ₩47,992 | ₩47,684 | ₩47,938 | +0.53% | 1.4만 |
|---|
| 2025.10.16 | ₩49,022 | ₩49,076 | ₩48,688 | ₩48,795 | -0.46% | 1.6만 |
|---|
| 2025.10.15 | ₩49,344 | ₩49,344 | ₩49,196 | ₩49,277 | -0.14% | 2.8천 |
|---|
| 2025.10.14 | ₩48,594 | ₩48,982 | ₩48,433 | ₩48,822 | +0.47% | 9.2천 |
|---|
| 2025.10.13 | ₩50,053 | ₩50,134 | ₩49,933 | ₩50,013 | -0.08% | 1만 |
|---|
| 2025.10.10 | ₩50,227 | ₩50,267 | ₩48,032 | ₩48,179 | -4.08% | 3만 |
|---|