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 | ₩52,853 | ₩52,853 | ₩52,666 | ₩52,692 | -0.30% | 6.9천 |
| 2026.10.08 | ₩52,612 | ₩52,625 | ₩52,358 | ₩52,398 | -0.41% | 5.2천 |
| 2026.10.07 | ₩53,387 | ₩53,601 | ₩53,387 | ₩53,588 | +0.38% | 1.8천 |
| 2026.10.06 | ₩53,895 | ₩53,908 | ₩53,855 | ₩53,908 | +0.02% | 400 |
| 2026.10.05 | ₩53,454 | ₩54,082 | ₩53,454 | ₩53,989 | +1.00% | 9.9천 |
| 2026.10.02 | ₩53,574 | ₩53,721 | ₩53,561 | ₩53,641 | +0.12% | 1.8천 |
| 2026.10.01 | ₩53,695 | ₩54,002 | ₩53,628 | ₩54,002 | +0.57% | 1.5천 |
| 2026.09.30 | ₩54,202 | ₩54,216 | ₩53,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,895 |
| -0.57% |
| 4.3천 |
| 2026.09.29 | ₩54,176 | ₩54,242 | ₩54,015 | ₩54,176 | 0.00% | 3천 |
|---|
| 2026.09.28 | ₩53,801 | ₩53,935 | ₩53,761 | ₩53,828 | +0.05% | 6.1천 |
|---|
| 2026.09.25 | ₩55,245 | ₩55,271 | ₩55,218 | ₩55,245 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩55,619 | ₩55,619 | ₩55,258 | ₩55,418 | -0.36% | 1.2만 |
|---|
| 2026.09.23 | ₩56,407 | ₩56,501 | ₩56,287 | ₩56,447 | +0.07% | 7.9천 |
|---|
| 2026.09.22 | ₩57,370 | ₩57,423 | ₩57,236 | ₩57,410 | +0.07% | 6.5천 |
|---|
| 2026.09.21 | ₩57,517 | ₩57,650 | ₩57,370 | ₩57,637 | +0.21% | 4.8천 |
|---|
| 2026.09.18 | ₩56,862 | ₩56,942 | ₩56,688 | ₩56,942 | +0.14% | 7.5천 |
|---|
| 2026.09.17 | ₩55,966 | ₩56,100 | ₩55,966 | ₩56,047 | +0.14% | 3.7천 |
|---|
| 2026.09.16 | ₩55,913 | ₩55,940 | ₩55,539 | ₩55,659 | -0.45% | 4천 |
|---|
| 2026.09.15 | ₩55,205 | ₩55,205 | ₩55,031 | ₩55,031 | -0.31% | 9.3천 |
|---|
| 2026.09.14 | ₩55,018 | ₩55,098 | ₩54,964 | ₩54,964 | -0.10% | 1.3천 |
|---|
| 2026.09.11 | ₩55,285 | ₩55,285 | ₩55,044 | ₩55,084 | -0.36% | 3.4천 |
|---|
| 2026.09.10 | ₩55,806 | ₩55,806 | ₩55,432 | ₩55,432 | -0.67% | 1.2만 |
|---|
| 2026.09.09 | ₩56,501 | ₩56,528 | ₩56,367 | ₩56,367 | -0.24% | 1.6천 |
|---|
| 2026.09.08 | ₩56,594 | ₩57,076 | ₩56,528 | ₩56,621 | +0.05% | 3.4천 |
|---|
| 2026.09.04 | ₩55,846 | ₩56,140 | ₩55,846 | ₩56,113 | +0.48% | 5.3천 |
|---|
| 2026.09.03 | ₩56,488 | ₩56,715 | ₩56,447 | ₩56,514 | +0.05% | 4.3천 |
|---|
| 2026.09.02 | ₩56,367 | ₩56,447 | ₩56,367 | ₩56,447 | +0.14% | 900 |
|---|
| 2026.09.01 | ₩57,022 | ₩57,022 | ₩56,875 | ₩56,875 | -0.26% | 400 |
|---|
| 2026.08.31 | ₩57,837 | ₩57,837 | ₩57,623 | ₩57,690 | -0.25% | 1.2천 |
|---|
| 2026.08.28 | ₩57,490 | ₩57,557 | ₩57,182 | ₩57,249 | -0.42% | 3.2천 |
|---|
| 2026.08.27 | ₩57,957 | ₩58,011 | ₩57,810 | ₩58,011 | +0.09% | 2.4만 |
|---|
| 2026.08.26 | ₩56,661 | ₩56,661 | ₩56,528 | ₩56,568 | -0.17% | 5.5천 |
|---|
| 2026.08.25 | ₩56,488 | ₩56,581 | ₩56,367 | ₩56,568 | +0.14% | 6.8천 |
|---|
| 2026.08.24 | ₩56,234 | ₩56,234 | ₩55,980 | ₩56,033 | -0.36% | 6.1천 |
|---|
| 2026.08.21 | ₩57,102 | ₩57,249 | ₩57,102 | ₩57,169 | +0.12% | 7.3천 |
|---|
| 2026.08.20 | ₩57,102 | ₩57,196 | ₩57,009 | ₩57,142 | +0.07% | 9.7천 |
|---|
| 2026.08.19 | ₩57,116 | ₩57,116 | ₩56,848 | ₩56,862 | -0.44% | 9.7천 |
|---|
| 2026.08.18 | ₩59,280 | ₩59,280 | ₩59,107 | ₩59,240 | -0.07% | 1만 |
|---|
| 2026.08.17 | ₩59,214 | ₩59,441 | ₩59,200 | ₩59,294 | +0.14% | 1.4만 |
|---|
| 2026.08.14 | ₩58,265 | ₩58,345 | ₩58,145 | ₩58,251 | -0.02% | 5.7천 |
|---|
| 2026.08.13 | ₩58,064 | ₩58,078 | ₩57,971 | ₩57,971 | -0.16% | 1.5천 |
|---|
| 2026.08.12 | ₩58,652 | ₩58,719 | ₩58,599 | ₩58,612 | -0.07% | 5.5천 |
|---|
| 2026.08.11 | ₩57,931 | ₩57,931 | ₩57,704 | ₩57,717 | -0.37% | 7.4천 |
|---|
| 2026.08.10 | ₩58,238 | ₩58,479 | ₩58,238 | ₩58,412 | +0.30% | 4.2천 |
|---|
| 2026.08.07 | ₩58,145 | ₩58,532 | ₩58,145 | ₩58,519 | +0.64% | 1.7만 |
|---|
| 2026.08.06 | ₩56,888 | ₩57,009 | ₩56,888 | ₩56,942 | +0.09% | 3.3천 |
|---|
| 2026.08.05 | ₩56,581 | ₩56,862 | ₩56,568 | ₩56,755 | +0.31% | 4만 |
|---|
| 2026.08.04 | ₩55,098 | ₩55,592 | ₩55,058 | ₩55,592 | +0.90% | 6.3천 |
|---|
| 2026.08.03 | ₩53,654 | ₩53,962 | ₩53,654 | ₩53,962 | +0.57% | 3.6천 |
|---|
| 2026.07.31 | ₩54,510 | ₩54,550 | ₩54,176 | ₩54,550 | +0.07% | 1.5만 |
|---|
| 2026.07.30 | ₩53,441 | ₩53,788 | ₩53,240 | ₩53,775 | +0.63% | 1.2만 |
|---|
| 2026.07.29 | ₩54,443 | ₩54,617 | ₩54,042 | ₩54,136 | -0.56% | 1.1만 |
|---|
| 2026.07.28 | ₩54,055 | ₩54,309 | ₩53,855 | ₩54,176 | +0.22% | 7.4천 |
|---|
| 2026.07.27 | ₩55,806 | ₩55,833 | ₩55,606 | ₩55,632 | -0.31% | 8.2천 |
|---|
| 2026.07.24 | ₩54,603 | ₩54,764 | ₩54,483 | ₩54,523 | -0.15% | 3.6천 |
|---|
| 2026.07.23 | ₩55,699 | ₩55,859 | ₩55,606 | ₩55,606 | -0.17% | 3천 |
|---|
| 2026.07.22 | ₩56,127 | ₩56,207 | ₩56,127 | ₩56,207 | +0.14% | 700 |
|---|
| 2026.07.21 | ₩56,314 | ₩56,581 | ₩56,314 | ₩56,541 | +0.40% | 1.1만 |
|---|
| 2026.07.20 | ₩53,441 | ₩53,895 | ₩53,441 | ₩53,614 | +0.33% | 2.1만 |
|---|
| 2026.07.17 | ₩54,256 | ₩54,563 | ₩54,242 | ₩54,376 | +0.22% | 1.7만 |
|---|
| 2026.07.16 | ₩57,316 | ₩57,316 | ₩56,902 | ₩57,022 | -0.51% | 5.5천 |
|---|
| 2026.07.15 | ₩58,906 | ₩58,973 | ₩58,679 | ₩58,706 | -0.34% | 1.5만 |
|---|
| 2026.07.14 | ₩59,882 | ₩60,550 | ₩59,855 | ₩60,056 | +0.29% | 1.7만 |
|---|
| 2026.07.13 | ₩58,612 | ₩58,639 | ₩58,265 | ₩58,372 | -0.41% | 1.9만 |
|---|
| 2026.07.10 | ₩61,485 | ₩61,552 | ₩61,285 | ₩61,312 | -0.28% | 2만 |
|---|
| 2026.07.09 | ₩61,713 | ₩62,661 | ₩61,713 | ₩62,127 | +0.67% | 1만 |
|---|
| 2026.07.08 | ₩59,628 | ₩59,655 | ₩59,321 | ₩59,588 | -0.07% | 2.6만 |
|---|
| 2026.07.07 | ₩60,750 | ₩60,831 | ₩60,430 | ₩60,577 | -0.29% | 2.9만 |
|---|
| 2026.07.06 | ₩61,512 | ₩61,726 | ₩61,352 | ₩61,485 | -0.04% | 3만 |
|---|
| 2026.07.02 | ₩62,621 | ₩62,648 | ₩61,713 | ₩61,846 | -1.24% | 2.2만 |
|---|
| 2026.07.01 | ₩64,679 | ₩64,826 | ₩64,626 | ₩64,626 | -0.08% | 2.4천 |
|---|
| 2026.06.30 | ₩64,853 | ₩65,054 | ₩64,853 | ₩64,960 | +0.16% | 1.1만 |
|---|
| 2026.06.29 | ₩62,702 | ₩63,503 | ₩62,702 | ₩63,437 | +1.17% | 5.8천 |
|---|
| 2026.06.26 | ₩62,408 | ₩62,835 | ₩62,327 | ₩62,675 | +0.43% | 1.2만 |
|---|
| 2026.06.25 | ₩64,145 | ₩64,145 | ₩63,771 | ₩63,904 | -0.38% | 8.1천 |
|---|
| 2026.06.24 | ₩62,488 | ₩62,728 | ₩62,488 | ₩62,648 | +0.26% | 9.1천 |
|---|
| 2026.06.23 | ₩62,434 | ₩62,555 | ₩62,127 | ₩62,127 | -0.49% | 9.9천 |
|---|
| 2026.06.22 | ₩63,784 | ₩63,797 | ₩63,570 | ₩63,771 | -0.02% | 1.4만 |
|---|
| 2026.06.18 | ₩62,367 | ₩62,541 | ₩62,261 | ₩62,434 | +0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩61,873 | ₩62,154 | ₩61,191 | ₩61,191 | -1.10% | 1.6만 |
|---|
| 2026.06.16 | ₩61,432 | ₩61,432 | ₩61,004 | ₩61,004 | -0.70% | 5.1천 |
|---|
| 2026.06.15 | ₩60,029 | ₩60,737 | ₩60,029 | ₩60,617 | +0.98% | 8.9천 |
|---|
| 2026.06.12 | ₩58,412 | ₩58,626 | ₩58,412 | ₩58,439 | +0.05% | 6.6천 |
|---|
| 2026.06.11 | ₩57,129 | ₩58,038 | ₩57,129 | ₩58,038 | +1.59% | 5.5천 |
|---|
| 2026.06.10 | ₩57,597 | ₩57,597 | ₩57,209 | ₩57,249 | -0.60% | 3.7천 |
|---|
| 2026.06.09 | ₩58,051 | ₩58,118 | ₩56,915 | ₩57,436 | -1.06% | 2.6만 |
|---|
| 2026.06.08 | ₩56,888 | ₩56,995 | ₩56,795 | ₩56,902 | +0.02% | 2.2만 |
|---|
| 2026.06.05 | ₩58,452 | ₩58,452 | ₩58,091 | ₩58,238 | -0.37% | 9.1천 |
|---|
| 2026.06.04 | ₩59,721 | ₩59,762 | ₩59,521 | ₩59,601 | -0.20% | 2.8천 |
|---|
| 2026.06.03 | ₩59,708 | ₩59,708 | ₩59,534 | ₩59,561 | -0.25% | 2천 |
|---|
| 2026.06.02 | ₩59,601 | ₩59,815 | ₩59,588 | ₩59,655 | +0.09% | 3.5천 |
|---|
| 2026.06.01 | ₩58,960 | ₩59,214 | ₩58,866 | ₩59,200 | +0.41% | 9.4천 |
|---|
| 2026.05.29 | ₩60,269 | ₩60,296 | ₩59,855 | ₩59,855 | -0.69% | 1.1만 |
|---|
| 2026.05.28 | ₩60,791 | ₩61,419 | ₩60,791 | ₩61,419 | +1.03% | 2.5만 |
|---|
| 2026.05.27 | ₩60,750 | ₩60,844 | ₩60,724 | ₩60,724 | -0.04% | 1.9천 |
|---|
| 2026.05.26 | ₩61,739 | ₩61,739 | ₩61,472 | ₩61,606 | -0.22% | 3.7천 |
|---|
| 2026.05.22 | ₩60,750 | ₩60,924 | ₩60,697 | ₩60,924 | +0.29% | 1.6천 |
|---|
| 2026.05.21 | ₩59,935 | ₩60,563 | ₩59,935 | ₩60,470 | +0.89% | 2.4천 |
|---|
| 2026.05.20 | ₩61,539 | ₩61,953 | ₩61,499 | ₩61,953 | +0.67% | 4.3천 |
|---|
| 2026.05.19 | ₩60,497 | ₩60,911 | ₩60,309 | ₩60,791 | +0.49% | 5천 |
|---|
| 2026.05.18 | ₩60,857 | ₩60,897 | ₩60,537 | ₩60,563 | -0.48% | 1만 |
|---|
| 2026.05.15 | ₩60,617 | ₩60,644 | ₩60,416 | ₩60,537 | -0.13% | 1만 |
|---|
| 2026.05.14 | ₩61,632 | ₩61,900 | ₩61,632 | ₩61,793 | +0.26% | 9.4천 |
|---|
| 2026.05.13 | ₩62,849 | ₩63,771 | ₩62,849 | ₩63,543 | +1.11% | 4.7만 |
|---|
| 2026.05.12 | ₩62,367 | ₩62,381 | ₩61,926 | ₩62,314 | -0.09% | 1.4만 |
|---|
| 2026.05.11 | ₩62,929 | ₩63,343 | ₩62,688 | ₩62,929 | 0.00% | 2.6만 |
|---|
| 2026.05.08 | ₩61,967 | ₩62,140 | ₩61,753 | ₩61,806 | -0.26% | 1.7만 |
|---|
| 2026.05.07 | ₩61,753 | ₩61,833 | ₩61,232 | ₩61,445 | -0.50% | 9.2만 |
|---|
| 2026.05.06 | ₩61,138 | ₩61,699 | ₩61,125 | ₩61,632 | +0.81% | 7.4천 |
|---|
| 2026.05.05 | ₩59,975 | ₩60,082 | ₩59,895 | ₩60,002 | +0.04% | 3천 |
|---|
| 2026.05.04 | ₩60,109 | ₩60,149 | ₩59,494 | ₩59,668 | -0.73% | 2.1만 |
|---|
| 2026.05.01 | ₩60,122 | ₩60,563 | ₩60,002 | ₩60,283 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩58,773 | ₩59,922 | ₩58,773 | ₩59,922 | +1.96% | 11.5만 |
|---|
| 2026.04.29 | ₩58,345 | ₩58,345 | ₩58,198 | ₩58,332 | -0.02% | 9.8천 |
|---|
| 2026.04.28 | ₩57,517 | ₩57,717 | ₩57,517 | ₩57,570 | +0.09% | 3.4천 |
|---|
| 2026.04.27 | ₩58,719 | ₩58,719 | ₩58,398 | ₩58,532 | -0.32% | 5.5천 |
|---|
| 2026.04.24 | ₩58,198 | ₩58,572 | ₩57,824 | ₩58,118 | -0.14% | 5.4만 |
|---|
| 2026.04.23 | ₩59,027 | ₩59,053 | ₩58,733 | ₩58,799 | -0.38% | 3.9천 |
|---|
| 2026.04.22 | ₩58,973 | ₩59,374 | ₩58,933 | ₩59,334 | +0.61% | 1.2만 |
|---|
| 2026.04.21 | ₩58,439 | ₩58,439 | ₩57,851 | ₩57,891 | -0.94% | 7.4천 |
|---|
| 2026.04.20 | ₩58,839 | ₩58,986 | ₩58,813 | ₩58,986 | +0.25% | 4.3천 |
|---|
| 2026.04.17 | ₩58,599 | ₩58,839 | ₩58,599 | ₩58,679 | +0.14% | 7.3천 |
|---|
| 2026.04.16 | ₩57,744 | ₩57,851 | ₩57,543 | ₩57,543 | -0.35% | 8.4천 |
|---|
| 2026.04.15 | ₩57,022 | ₩57,356 | ₩57,022 | ₩57,169 | +0.26% | 1.1만 |
|---|
| 2026.04.14 | ₩57,543 | ₩57,824 | ₩57,490 | ₩57,810 | +0.46% | 3.3천 |
|---|
| 2026.04.13 | ₩56,287 | ₩56,808 | ₩56,287 | ₩56,808 | +0.93% | 3.1천 |
|---|
| 2026.04.10 | ₩56,554 | ₩56,675 | ₩56,394 | ₩56,407 | -0.26% | 4천 |
|---|
| 2026.04.09 | ₩55,739 | ₩56,087 | ₩55,606 | ₩56,020 | +0.50% | 7.1천 |
|---|
| 2026.04.08 | ₩56,167 | ₩56,327 | ₩56,033 | ₩56,033 | -0.24% | 7.3천 |
|---|
| 2026.04.07 | ₩53,080 | ₩53,761 | ₩52,786 | ₩53,080 | 0.00% | 1.6만 |
|---|
| 2026.04.06 | ₩52,853 | ₩53,187 | ₩52,853 | ₩53,120 | +0.51% | 2.8천 |
|---|
| 2026.04.02 | ₩53,026 | ₩53,748 | ₩53,026 | ₩53,708 | +1.29% | 9.2천 |
|---|
| 2026.04.01 | ₩54,055 | ₩54,269 | ₩54,002 | ₩54,042 | -0.02% | 9.7천 |
|---|
| 2026.03.31 | ₩53,507 | ₩54,256 | ₩53,507 | ₩54,162 | +1.22% | 5.6천 |
|---|
| 2026.03.30 | ₩54,002 | ₩54,095 | ₩53,815 | ₩53,989 | -0.02% | 6.2천 |
|---|
| 2026.03.27 | ₩53,387 | ₩53,681 | ₩53,334 | ₩53,387 | 0.00% | 1만 |
|---|
| 2026.03.26 | ₩53,133 | ₩53,334 | ₩52,879 | ₩52,960 | -0.33% | 2.2만 |
|---|
| 2026.03.25 | ₩54,283 | ₩54,403 | ₩53,975 | ₩54,162 | -0.22% | 1.1만 |
|---|
| 2026.03.24 | ₩52,799 | ₩53,053 | ₩52,706 | ₩52,786 | -0.03% | 8.4천 |
|---|
| 2026.03.23 | ₩53,066 | ₩53,374 | ₩52,492 | ₩52,585 | -0.91% | 2.6만 |
|---|
| 2026.03.20 | ₩53,922 | ₩53,962 | ₩53,320 | ₩53,588 | -0.62% | 1.3만 |
|---|
| 2026.03.19 | ₩54,683 | ₩55,459 | ₩54,683 | ₩55,298 | +1.12% | 1.1만 |
|---|
| 2026.03.18 | ₩56,127 | ₩56,247 | ₩55,779 | ₩55,779 | -0.62% | 3.5만 |
|---|
| 2026.03.17 | ₩56,501 | ₩56,621 | ₩55,993 | ₩56,060 | -0.78% | 3.6만 |
|---|
| 2026.03.16 | ₩57,276 | ₩57,503 | ₩57,116 | ₩57,209 | -0.12% | 1.7만 |
|---|
| 2026.03.13 | ₩58,158 | ₩58,265 | ₩57,757 | ₩57,837 | -0.55% | 2.2만 |
|---|
| 2026.03.12 | ₩58,639 | ₩58,639 | ₩58,318 | ₩58,398 | -0.41% | 8.2천 |
|---|
| 2026.03.11 | ₩58,933 | ₩59,174 | ₩58,733 | ₩59,027 | +0.16% | 8.5천 |
|---|
| 2026.03.10 | ₩58,973 | ₩59,454 | ₩58,826 | ₩58,893 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩57,570 | ₩58,332 | ₩57,383 | ₩58,225 | +1.14% | 1.2만 |
|---|
| 2026.03.06 | ₩57,530 | ₩58,185 | ₩57,530 | ₩57,757 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩57,904 | ₩58,225 | ₩57,557 | ₩57,891 | -0.02% | 1.6만 |
|---|
| 2026.03.04 | ₩58,064 | ₩58,211 | ₩57,784 | ₩58,051 | -0.02% | 1.8만 |
|---|
| 2026.03.03 | ₩57,423 | ₩57,423 | ₩56,367 | ₩57,169 | -0.44% | 3.2만 |
|---|
| 2026.03.02 | ₩60,657 | ₩60,964 | ₩60,309 | ₩60,697 | +0.07% | 2.1만 |
|---|
| 2026.02.27 | ₩61,058 | ₩61,165 | ₩60,911 | ₩61,165 | +0.18% | 1.4만 |
|---|
| 2026.02.26 | ₩60,443 | ₩60,443 | ₩59,855 | ₩60,162 | -0.46% | 9.7만 |
|---|
| 2026.02.25 | ₩60,015 | ₩60,443 | ₩60,015 | ₩60,443 | +0.71% | 6.1만 |
|---|
| 2026.02.24 | ₩58,706 | ₩59,147 | ₩58,706 | ₩59,107 | +0.68% | 6.2만 |
|---|
| 2026.02.23 | ₩59,093 | ₩59,093 | ₩58,746 | ₩58,799 | -0.50% | 3.4천 |
|---|
| 2026.02.20 | ₩58,051 | ₩58,813 | ₩57,984 | ₩58,759 | +1.22% | 9.7천 |
|---|
| 2026.02.19 | ₩58,278 | ₩58,599 | ₩58,278 | ₩58,465 | +0.32% | 4.9천 |
|---|
| 2026.02.18 | ₩58,799 | ₩58,960 | ₩58,786 | ₩58,799 | 0.00% | 6.7천 |
|---|
| 2026.02.17 | ₩58,425 | ₩58,652 | ₩58,198 | ₩58,452 | +0.05% | 1.3만 |
|---|
| 2026.02.13 | ₩58,024 | ₩58,158 | ₩57,837 | ₩58,131 | +0.18% | 1.3만 |
|---|
| 2026.02.12 | ₩59,027 | ₩59,027 | ₩58,358 | ₩58,372 | -1.11% | 2.2만 |
|---|
| 2026.02.11 | ₩58,064 | ₩58,292 | ₩57,944 | ₩58,278 | +0.37% | 1.2만 |
|---|
| 2026.02.10 | ₩58,051 | ₩58,118 | ₩57,971 | ₩58,024 | -0.05% | 4.6천 |
|---|
| 2026.02.09 | ₩57,971 | ₩58,238 | ₩57,971 | ₩58,211 | +0.41% | 8.4천 |
|---|
| 2026.02.06 | ₩57,022 | ₩57,249 | ₩56,902 | ₩57,223 | +0.35% | 9.9천 |
|---|
| 2026.02.05 | ₩56,407 | ₩56,528 | ₩56,127 | ₩56,140 | -0.47% | 1.5만 |
|---|
| 2026.02.04 | ₩57,583 | ₩57,583 | ₩57,009 | ₩57,142 | -0.77% | 1.3만 |
|---|
| 2026.02.03 | ₩57,503 | ₩57,503 | ₩56,969 | ₩57,089 | -0.72% | 1만 |
|---|
| 2026.02.02 | ₩55,766 | ₩56,100 | ₩55,766 | ₩55,980 | +0.38% | 5.3만 |
|---|
| 2026.01.30 | ₩57,704 | ₩57,904 | ₩57,410 | ₩57,503 | -0.35% | 2.4만 |
|---|
| 2026.01.29 | ₩59,267 | ₩59,267 | ₩58,439 | ₩58,826 | -0.74% | 3.6만 |
|---|
| 2026.01.28 | ₩59,481 | ₩59,481 | ₩59,214 | ₩59,307 | -0.29% | 2.2만 |
|---|
| 2026.01.27 | ₩59,454 | ₩59,454 | ₩59,120 | ₩59,374 | -0.13% | 1.1만 |
|---|
| 2026.01.26 | ₩58,880 | ₩59,240 | ₩58,733 | ₩59,053 | +0.30% | 2.3만 |
|---|
| 2026.01.23 | ₩58,986 | ₩59,775 | ₩58,986 | ₩59,468 | +0.82% | 5.9만 |
|---|
| 2026.01.22 | ₩57,824 | ₩58,452 | ₩57,824 | ₩57,971 | +0.25% | 1.7만 |
|---|
| 2026.01.21 | ₩57,784 | ₩58,519 | ₩57,583 | ₩57,837 | +0.09% | 2.7만 |
|---|
| 2026.01.20 | ₩56,888 | ₩57,076 | ₩56,661 | ₩56,661 | -0.40% | 7.2천 |
|---|
| 2026.01.16 | ₩56,995 | ₩56,995 | ₩56,715 | ₩56,942 | -0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩57,089 | ₩57,436 | ₩56,995 | ₩57,236 | +0.26% | 3.1만 |
|---|
| 2026.01.14 | ₩56,782 | ₩56,942 | ₩56,782 | ₩56,902 | +0.21% | 2.6만 |
|---|
| 2026.01.13 | ₩56,608 | ₩56,675 | ₩56,407 | ₩56,501 | -0.19% | 1.3만 |
|---|
| 2026.01.12 | ₩57,116 | ₩57,837 | ₩57,116 | ₩57,704 | +1.03% | 2.6만 |
|---|
| 2026.01.09 | ₩55,873 | ₩56,073 | ₩55,726 | ₩56,047 | +0.31% | 4만 |
|---|
| 2026.01.08 | ₩54,470 | ₩54,563 | ₩54,416 | ₩54,550 | +0.15% | 5천 |
|---|
| 2026.01.07 | ₩54,162 | ₩54,162 | ₩53,922 | ₩54,082 | -0.15% | 9천 |
|---|
| 2026.01.06 | ₩53,975 | ₩54,002 | ₩53,828 | ₩53,855 | -0.22% | 1.2만 |
|---|
| 2026.01.05 | ₩52,666 | ₩53,147 | ₩52,666 | ₩53,147 | +0.91% | 1.5만 |
|---|
| 2026.01.02 | ₩52,225 | ₩52,492 | ₩52,184 | ₩52,331 | +0.20% | 8.7천 |
|---|
| 2025.12.31 | ₩51,556 | ₩51,743 | ₩51,556 | ₩51,743 | +0.36% | 8.3천 |
|---|
| 2025.12.30 | ₩51,436 | ₩51,596 | ₩51,436 | ₩51,596 | +0.31% | 4.5천 |
|---|
| 2025.12.29 | ₩50,982 | ₩51,236 | ₩50,942 | ₩51,035 | +0.10% | 3.4천 |
|---|
| 2025.12.26 | ₩51,463 | ₩51,677 | ₩51,463 | ₩51,663 | +0.39% | 1.3만 |
|---|
| 2025.12.24 | ₩50,755 | ₩50,781 | ₩50,741 | ₩50,741 | -0.03% | 1.7천 |
|---|
| 2025.12.23 | ₩50,113 | ₩50,247 | ₩50,113 | ₩50,247 | +0.27% | 6.5천 |
|---|
| 2025.12.22 | ₩49,913 | ₩50,140 | ₩49,913 | ₩50,126 | +0.43% | 1.4만 |
|---|
| 2025.12.19 | ₩49,472 | ₩49,632 | ₩49,445 | ₩49,552 | +0.16% | 6.7천 |
|---|
| 2025.12.18 | ₩49,031 | ₩49,111 | ₩48,991 | ₩49,071 | +0.08% | 4.3천 |
|---|
| 2025.12.17 | ₩49,218 | ₩49,285 | ₩48,897 | ₩48,951 | -0.54% | 2.4만 |
|---|
| 2025.12.16 | ₩48,229 | ₩48,309 | ₩48,175 | ₩48,309 | +0.17% | 1.4천 |
|---|
| 2025.12.15 | ₩48,870 | ₩48,924 | ₩48,870 | ₩48,924 | +0.11% | 800 |
|---|
| 2025.12.12 | ₩49,498 | ₩49,525 | ₩49,098 | ₩49,191 | -0.62% | 6.9천 |
|---|
| 2025.12.11 | ₩48,857 | ₩49,004 | ₩48,830 | ₩48,951 | +0.19% | 3천 |
|---|
| 2025.12.10 | ₩49,084 | ₩49,338 | ₩49,071 | ₩49,338 | +0.52% | 3.9천 |
|---|
| 2025.12.09 | ₩48,790 | ₩48,910 | ₩48,723 | ₩48,790 | 0.00% | 4.4천 |
|---|
| 2025.12.08 | ₩49,057 | ₩49,231 | ₩49,057 | ₩49,231 | +0.35% | 5.1천 |
|---|
| 2025.12.05 | ₩48,723 | ₩48,763 | ₩48,683 | ₩48,723 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩48,095 | ₩48,135 | ₩47,988 | ₩48,135 | +0.08% | 7.2천 |
|---|
| 2025.12.03 | ₩47,815 | ₩48,069 | ₩47,815 | ₩48,069 | +0.53% | 7.6천 |
|---|
| 2025.12.02 | ₩48,162 | ₩48,175 | ₩47,935 | ₩48,175 | +0.03% | 3.7만 |
|---|
| 2025.12.01 | ₩48,670 | ₩48,710 | ₩48,643 | ₩48,710 | +0.08% | 7.6천 |
|---|
| 2025.11.28 | ₩48,135 | ₩48,389 | ₩48,135 | ₩48,389 | +0.53% | 4.4천 |
|---|
| 2025.11.26 | ₩47,454 | ₩47,721 | ₩47,454 | ₩47,721 | +0.56% | 1.5만 |
|---|
| 2025.11.25 | ₩47,587 | ₩47,708 | ₩47,587 | ₩47,708 | +0.25% | 9.7천 |
|---|
| 2025.11.24 | ₩46,786 | ₩47,013 | ₩46,772 | ₩47,013 | +0.49% | 1.6만 |
|---|
| 2025.11.21 | ₩46,305 | ₩46,625 | ₩46,224 | ₩46,599 | +0.63% | 2만 |
|---|
| 2025.11.20 | ₩48,095 | ₩48,109 | ₩47,587 | ₩47,587 | -1.06% | 1.4만 |
|---|
| 2025.11.19 | ₩48,202 | ₩48,349 | ₩48,202 | ₩48,296 | +0.19% | 1.8천 |
|---|
| 2025.11.18 | ₩48,683 | ₩48,723 | ₩48,630 | ₩48,723 | +0.08% | 3.2천 |
|---|
| 2025.11.17 | ₩49,084 | ₩49,204 | ₩48,817 | ₩48,924 | -0.33% | 9.1천 |
|---|
| 2025.11.14 | ₩48,937 | ₩49,311 | ₩48,937 | ₩49,151 | +0.44% | 2.3만 |
|---|
| 2025.11.13 | ₩50,033 | ₩50,100 | ₩49,752 | ₩49,752 | -0.56% | 4.5천 |
|---|
| 2025.11.12 | ₩49,151 | ₩49,338 | ₩49,151 | ₩49,311 | +0.33% | 1.7천 |
|---|
| 2025.11.11 | ₩49,605 | ₩49,699 | ₩49,605 | ₩49,605 | 0.00% | 4.7천 |
|---|
| 2025.11.10 | ₩49,859 | ₩49,953 | ₩49,766 | ₩49,953 | +0.19% | 6.3천 |
|---|
| 2025.11.07 | ₩49,525 | ₩49,779 | ₩49,458 | ₩49,779 | +0.51% | 4.9천 |
|---|
| 2025.11.06 | ₩49,939 | ₩49,939 | ₩49,619 | ₩49,685 | -0.51% | 4천 |
|---|
| 2025.11.05 | ₩48,884 | ₩49,057 | ₩48,884 | ₩49,044 | +0.33% | 900 |
|---|
| 2025.11.04 | ₩48,616 | ₩48,991 | ₩48,496 | ₩48,616 | 0.00% | 2.2만 |
|---|
| 2025.11.03 | ₩49,579 | ₩49,592 | ₩49,472 | ₩49,565 | -0.03% | 2.8천 |
|---|
| 2025.10.31 | ₩49,645 | ₩49,752 | ₩49,592 | ₩49,739 | +0.19% | 4.1천 |
|---|
| 2025.10.30 | ₩50,247 | ₩50,247 | ₩50,193 | ₩50,220 | -0.05% | 2.2천 |
|---|
| 2025.10.29 | ₩51,035 | ₩51,089 | ₩50,688 | ₩50,902 | -0.26% | 1.3만 |
|---|
| 2025.10.28 | ₩49,966 | ₩50,126 | ₩49,966 | ₩50,126 | +0.32% | 5.8천 |
|---|
| 2025.10.27 | ₩50,247 | ₩50,260 | ₩50,153 | ₩50,193 | -0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩49,325 | ₩49,338 | ₩49,298 | ₩49,325 | 0.00% | 1만 |
|---|
| 2025.10.23 | ₩48,363 | ₩48,616 | ₩48,336 | ₩48,590 | +0.47% | 6.6천 |
|---|
| 2025.10.22 | ₩48,175 | ₩48,322 | ₩48,069 | ₩48,162 | -0.03% | 2.4만 |
|---|
| 2025.10.21 | ₩48,483 | ₩48,483 | ₩48,389 | ₩48,403 | -0.17% | 1.1만 |
|---|
| 2025.10.20 | ₩47,908 | ₩48,135 | ₩47,855 | ₩48,055 | +0.31% | 8천 |
|---|
| 2025.10.17 | ₩47,601 | ₩47,908 | ₩47,601 | ₩47,855 | +0.53% | 1.4만 |
|---|
| 2025.10.16 | ₩48,937 | ₩48,991 | ₩48,603 | ₩48,710 | -0.46% | 1.6만 |
|---|
| 2025.10.15 | ₩49,258 | ₩49,258 | ₩49,111 | ₩49,191 | -0.14% | 2.8천 |
|---|
| 2025.10.14 | ₩48,510 | ₩48,897 | ₩48,349 | ₩48,737 | +0.47% | 9.2천 |
|---|
| 2025.10.13 | ₩49,966 | ₩50,046 | ₩49,846 | ₩49,926 | -0.08% | 1만 |
|---|
| 2025.10.10 | ₩50,140 | ₩50,180 | ₩47,948 | ₩48,095 | -4.08% | 3만 |
|---|