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 | ₩53,039 | ₩53,039 | ₩52,852 | ₩52,878 | -0.30% | 6.9천 |
| 2026.10.08 | ₩52,798 | ₩52,811 | ₩52,543 | ₩52,583 | -0.41% | 5.2천 |
| 2026.10.07 | ₩53,576 | ₩53,790 | ₩53,576 | ₩53,777 | +0.38% | 1.8천 |
| 2026.10.06 | ₩54,085 | ₩54,099 | ₩54,045 | ₩54,099 | +0.02% | 400 |
| 2026.10.05 | ₩53,643 | ₩54,273 | ₩53,643 | ₩54,179 | +1.00% | 9.9천 |
| 2026.10.02 | ₩53,763 | ₩53,911 | ₩53,750 | ₩53,831 | +0.12% | 1.8천 |
| 2026.10.01 | ₩53,884 | ₩54,193 | ₩53,817 | ₩54,193 | +0.57% | 1.5천 |
| 2026.09.30 | ₩54,394 | ₩54,407 | ₩54,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,085 |
| -0.57% |
| 4.3천 |
| 2026.09.29 | ₩54,367 | ₩54,434 | ₩54,206 | ₩54,367 | 0.00% | 3천 |
|---|
| 2026.09.28 | ₩53,991 | ₩54,126 | ₩53,951 | ₩54,018 | +0.05% | 6.1천 |
|---|
| 2026.09.25 | ₩55,440 | ₩55,467 | ₩55,413 | ₩55,440 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩55,815 | ₩55,815 | ₩55,453 | ₩55,614 | -0.36% | 1.2만 |
|---|
| 2026.09.23 | ₩56,607 | ₩56,700 | ₩56,486 | ₩56,647 | +0.07% | 7.9천 |
|---|
| 2026.09.22 | ₩57,572 | ₩57,626 | ₩57,438 | ₩57,612 | +0.07% | 6.5천 |
|---|
| 2026.09.21 | ₩57,720 | ₩57,854 | ₩57,572 | ₩57,840 | +0.21% | 4.8천 |
|---|
| 2026.09.18 | ₩57,063 | ₩57,143 | ₩56,888 | ₩57,143 | +0.14% | 7.5천 |
|---|
| 2026.09.17 | ₩56,164 | ₩56,298 | ₩56,164 | ₩56,244 | +0.14% | 3.7천 |
|---|
| 2026.09.16 | ₩56,110 | ₩56,137 | ₩55,735 | ₩55,856 | -0.45% | 4천 |
|---|
| 2026.09.15 | ₩55,400 | ₩55,400 | ₩55,225 | ₩55,225 | -0.31% | 9.3천 |
|---|
| 2026.09.14 | ₩55,212 | ₩55,292 | ₩55,158 | ₩55,158 | -0.10% | 1.3천 |
|---|
| 2026.09.11 | ₩55,480 | ₩55,480 | ₩55,239 | ₩55,279 | -0.36% | 3.4천 |
|---|
| 2026.09.10 | ₩56,003 | ₩56,003 | ₩55,628 | ₩55,628 | -0.67% | 1.2만 |
|---|
| 2026.09.09 | ₩56,700 | ₩56,727 | ₩56,566 | ₩56,566 | -0.24% | 1.6천 |
|---|
| 2026.09.08 | ₩56,794 | ₩57,277 | ₩56,727 | ₩56,821 | +0.05% | 3.4천 |
|---|
| 2026.09.04 | ₩56,043 | ₩56,338 | ₩56,043 | ₩56,312 | +0.48% | 5.3천 |
|---|
| 2026.09.03 | ₩56,687 | ₩56,915 | ₩56,647 | ₩56,714 | +0.05% | 4.3천 |
|---|
| 2026.09.02 | ₩56,566 | ₩56,647 | ₩56,566 | ₩56,647 | +0.14% | 900 |
|---|
| 2026.09.01 | ₩57,223 | ₩57,223 | ₩57,076 | ₩57,076 | -0.26% | 400 |
|---|
| 2026.08.31 | ₩58,042 | ₩58,042 | ₩57,827 | ₩57,894 | -0.25% | 1.2천 |
|---|
| 2026.08.28 | ₩57,693 | ₩57,760 | ₩57,384 | ₩57,451 | -0.42% | 3.2천 |
|---|
| 2026.08.27 | ₩58,162 | ₩58,216 | ₩58,015 | ₩58,216 | +0.09% | 2.4만 |
|---|
| 2026.08.26 | ₩56,861 | ₩56,861 | ₩56,727 | ₩56,767 | -0.17% | 5.5천 |
|---|
| 2026.08.25 | ₩56,687 | ₩56,781 | ₩56,566 | ₩56,767 | +0.14% | 6.8천 |
|---|
| 2026.08.24 | ₩56,432 | ₩56,432 | ₩56,177 | ₩56,231 | -0.36% | 6.1천 |
|---|
| 2026.08.21 | ₩57,304 | ₩57,451 | ₩57,304 | ₩57,371 | +0.12% | 7.3천 |
|---|
| 2026.08.20 | ₩57,304 | ₩57,398 | ₩57,210 | ₩57,344 | +0.07% | 9.7천 |
|---|
| 2026.08.19 | ₩57,317 | ₩57,317 | ₩57,049 | ₩57,063 | -0.44% | 9.7천 |
|---|
| 2026.08.18 | ₩59,490 | ₩59,490 | ₩59,316 | ₩59,450 | -0.07% | 1만 |
|---|
| 2026.08.17 | ₩59,423 | ₩59,651 | ₩59,409 | ₩59,503 | +0.14% | 1.4만 |
|---|
| 2026.08.14 | ₩58,471 | ₩58,551 | ₩58,350 | ₩58,457 | -0.02% | 5.7천 |
|---|
| 2026.08.13 | ₩58,269 | ₩58,283 | ₩58,176 | ₩58,176 | -0.16% | 1.5천 |
|---|
| 2026.08.12 | ₩58,860 | ₩58,927 | ₩58,806 | ₩58,819 | -0.07% | 5.5천 |
|---|
| 2026.08.11 | ₩58,135 | ₩58,135 | ₩57,907 | ₩57,921 | -0.37% | 7.4천 |
|---|
| 2026.08.10 | ₩58,444 | ₩58,685 | ₩58,444 | ₩58,618 | +0.30% | 4.2천 |
|---|
| 2026.08.07 | ₩58,350 | ₩58,739 | ₩58,350 | ₩58,725 | +0.64% | 1.7만 |
|---|
| 2026.08.06 | ₩57,089 | ₩57,210 | ₩57,089 | ₩57,143 | +0.09% | 3.3천 |
|---|
| 2026.08.05 | ₩56,781 | ₩57,063 | ₩56,767 | ₩56,955 | +0.31% | 4만 |
|---|
| 2026.08.04 | ₩55,292 | ₩55,789 | ₩55,252 | ₩55,789 | +0.90% | 6.3천 |
|---|
| 2026.08.03 | ₩53,844 | ₩54,152 | ₩53,844 | ₩54,152 | +0.57% | 3.6천 |
|---|
| 2026.07.31 | ₩54,702 | ₩54,742 | ₩54,367 | ₩54,742 | +0.07% | 1.5만 |
|---|
| 2026.07.30 | ₩53,629 | ₩53,978 | ₩53,428 | ₩53,965 | +0.63% | 1.2만 |
|---|
| 2026.07.29 | ₩54,635 | ₩54,810 | ₩54,233 | ₩54,327 | -0.56% | 1.1만 |
|---|
| 2026.07.28 | ₩54,246 | ₩54,501 | ₩54,045 | ₩54,367 | +0.22% | 7.4천 |
|---|
| 2026.07.27 | ₩56,003 | ₩56,030 | ₩55,802 | ₩55,829 | -0.31% | 8.2천 |
|---|
| 2026.07.24 | ₩54,796 | ₩54,957 | ₩54,675 | ₩54,716 | -0.15% | 3.6천 |
|---|
| 2026.07.23 | ₩55,896 | ₩56,057 | ₩55,802 | ₩55,802 | -0.17% | 3천 |
|---|
| 2026.07.22 | ₩56,325 | ₩56,405 | ₩56,325 | ₩56,405 | +0.14% | 700 |
|---|
| 2026.07.21 | ₩56,513 | ₩56,781 | ₩56,513 | ₩56,741 | +0.40% | 1.1만 |
|---|
| 2026.07.20 | ₩53,629 | ₩54,085 | ₩53,629 | ₩53,804 | +0.33% | 2.1만 |
|---|
| 2026.07.17 | ₩54,447 | ₩54,756 | ₩54,434 | ₩54,568 | +0.22% | 1.7만 |
|---|
| 2026.07.16 | ₩57,518 | ₩57,518 | ₩57,103 | ₩57,223 | -0.51% | 5.5천 |
|---|
| 2026.07.15 | ₩59,114 | ₩59,181 | ₩58,886 | ₩58,913 | -0.34% | 1.5만 |
|---|
| 2026.07.14 | ₩60,093 | ₩60,764 | ₩60,067 | ₩60,268 | +0.29% | 1.7만 |
|---|
| 2026.07.13 | ₩58,819 | ₩58,846 | ₩58,471 | ₩58,578 | -0.41% | 1.9만 |
|---|
| 2026.07.10 | ₩61,703 | ₩61,770 | ₩61,501 | ₩61,528 | -0.28% | 2만 |
|---|
| 2026.07.09 | ₩61,931 | ₩62,883 | ₩61,931 | ₩62,346 | +0.67% | 1만 |
|---|
| 2026.07.08 | ₩59,839 | ₩59,865 | ₩59,530 | ₩59,798 | -0.07% | 2.6만 |
|---|
| 2026.07.07 | ₩60,965 | ₩61,046 | ₩60,643 | ₩60,791 | -0.29% | 2.9만 |
|---|
| 2026.07.06 | ₩61,729 | ₩61,944 | ₩61,569 | ₩61,703 | -0.04% | 3만 |
|---|
| 2026.07.02 | ₩62,843 | ₩62,869 | ₩61,931 | ₩62,065 | -1.24% | 2.2만 |
|---|
| 2026.07.01 | ₩64,908 | ₩65,055 | ₩64,854 | ₩64,854 | -0.08% | 2.4천 |
|---|
| 2026.06.30 | ₩65,082 | ₩65,283 | ₩65,082 | ₩65,189 | +0.16% | 1.1만 |
|---|
| 2026.06.29 | ₩62,923 | ₩63,728 | ₩62,923 | ₩63,661 | +1.17% | 5.8천 |
|---|
| 2026.06.26 | ₩62,628 | ₩63,057 | ₩62,548 | ₩62,896 | +0.43% | 1.2만 |
|---|
| 2026.06.25 | ₩64,371 | ₩64,371 | ₩63,996 | ₩64,130 | -0.38% | 8.1천 |
|---|
| 2026.06.24 | ₩62,708 | ₩62,950 | ₩62,708 | ₩62,869 | +0.26% | 9.1천 |
|---|
| 2026.06.23 | ₩62,655 | ₩62,775 | ₩62,346 | ₩62,346 | -0.49% | 9.9천 |
|---|
| 2026.06.22 | ₩64,009 | ₩64,023 | ₩63,795 | ₩63,996 | -0.02% | 1.4만 |
|---|
| 2026.06.18 | ₩62,588 | ₩62,762 | ₩62,480 | ₩62,655 | +0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩62,092 | ₩62,373 | ₩61,408 | ₩61,408 | -1.10% | 1.6만 |
|---|
| 2026.06.16 | ₩61,649 | ₩61,649 | ₩61,220 | ₩61,220 | -0.70% | 5.1천 |
|---|
| 2026.06.15 | ₩60,241 | ₩60,952 | ₩60,241 | ₩60,831 | +0.98% | 8.9천 |
|---|
| 2026.06.12 | ₩58,618 | ₩58,833 | ₩58,618 | ₩58,645 | +0.05% | 6.6천 |
|---|
| 2026.06.11 | ₩57,331 | ₩58,243 | ₩57,331 | ₩58,243 | +1.59% | 5.5천 |
|---|
| 2026.06.10 | ₩57,800 | ₩57,800 | ₩57,411 | ₩57,451 | -0.60% | 3.7천 |
|---|
| 2026.06.09 | ₩58,256 | ₩58,323 | ₩57,116 | ₩57,639 | -1.06% | 2.6만 |
|---|
| 2026.06.08 | ₩57,089 | ₩57,197 | ₩56,995 | ₩57,103 | +0.02% | 2.2만 |
|---|
| 2026.06.05 | ₩58,658 | ₩58,658 | ₩58,296 | ₩58,444 | -0.37% | 9.1천 |
|---|
| 2026.06.04 | ₩59,932 | ₩59,973 | ₩59,731 | ₩59,812 | -0.20% | 2.8천 |
|---|
| 2026.06.03 | ₩59,919 | ₩59,919 | ₩59,745 | ₩59,771 | -0.25% | 2천 |
|---|
| 2026.06.02 | ₩59,812 | ₩60,026 | ₩59,798 | ₩59,865 | +0.09% | 3.5천 |
|---|
| 2026.06.01 | ₩59,168 | ₩59,423 | ₩59,074 | ₩59,409 | +0.41% | 9.4천 |
|---|
| 2026.05.29 | ₩60,482 | ₩60,509 | ₩60,067 | ₩60,067 | -0.69% | 1.1만 |
|---|
| 2026.05.28 | ₩61,005 | ₩61,636 | ₩61,005 | ₩61,636 | +1.03% | 2.5만 |
|---|
| 2026.05.27 | ₩60,965 | ₩61,059 | ₩60,938 | ₩60,938 | -0.04% | 1.9천 |
|---|
| 2026.05.26 | ₩61,957 | ₩61,957 | ₩61,689 | ₩61,823 | -0.22% | 3.7천 |
|---|
| 2026.05.22 | ₩60,965 | ₩61,139 | ₩60,911 | ₩61,139 | +0.29% | 1.6천 |
|---|
| 2026.05.21 | ₩60,147 | ₩60,777 | ₩60,147 | ₩60,683 | +0.89% | 2.4천 |
|---|
| 2026.05.20 | ₩61,756 | ₩62,172 | ₩61,716 | ₩62,172 | +0.67% | 4.3천 |
|---|
| 2026.05.19 | ₩60,710 | ₩61,126 | ₩60,522 | ₩61,005 | +0.49% | 5천 |
|---|
| 2026.05.18 | ₩61,072 | ₩61,113 | ₩60,750 | ₩60,777 | -0.48% | 1만 |
|---|
| 2026.05.15 | ₩60,831 | ₩60,858 | ₩60,630 | ₩60,750 | -0.13% | 1만 |
|---|
| 2026.05.14 | ₩61,850 | ₩62,118 | ₩61,850 | ₩62,011 | +0.26% | 9.4천 |
|---|
| 2026.05.13 | ₩63,071 | ₩63,996 | ₩63,071 | ₩63,768 | +1.11% | 4.7만 |
|---|
| 2026.05.12 | ₩62,588 | ₩62,601 | ₩62,145 | ₩62,534 | -0.09% | 1.4만 |
|---|
| 2026.05.11 | ₩63,151 | ₩63,567 | ₩62,910 | ₩63,151 | 0.00% | 2.6만 |
|---|
| 2026.05.08 | ₩62,185 | ₩62,360 | ₩61,971 | ₩62,024 | -0.26% | 1.7만 |
|---|
| 2026.05.07 | ₩61,971 | ₩62,051 | ₩61,448 | ₩61,662 | -0.50% | 9.2만 |
|---|
| 2026.05.06 | ₩61,354 | ₩61,917 | ₩61,341 | ₩61,850 | +0.81% | 7.4천 |
|---|
| 2026.05.05 | ₩60,187 | ₩60,295 | ₩60,107 | ₩60,214 | +0.04% | 3천 |
|---|
| 2026.05.04 | ₩60,321 | ₩60,362 | ₩59,704 | ₩59,879 | -0.73% | 2.1만 |
|---|
| 2026.05.01 | ₩60,335 | ₩60,777 | ₩60,214 | ₩60,496 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩58,980 | ₩60,134 | ₩58,980 | ₩60,134 | +1.96% | 11.5만 |
|---|
| 2026.04.29 | ₩58,551 | ₩58,551 | ₩58,404 | ₩58,538 | -0.02% | 9.8천 |
|---|
| 2026.04.28 | ₩57,720 | ₩57,921 | ₩57,720 | ₩57,773 | +0.09% | 3.4천 |
|---|
| 2026.04.27 | ₩58,927 | ₩58,927 | ₩58,605 | ₩58,739 | -0.32% | 5.5천 |
|---|
| 2026.04.24 | ₩58,404 | ₩58,779 | ₩58,028 | ₩58,323 | -0.14% | 5.4만 |
|---|
| 2026.04.23 | ₩59,235 | ₩59,262 | ₩58,940 | ₩59,007 | -0.38% | 3.9천 |
|---|
| 2026.04.22 | ₩59,181 | ₩59,584 | ₩59,141 | ₩59,544 | +0.61% | 1.2만 |
|---|
| 2026.04.21 | ₩58,645 | ₩58,645 | ₩58,055 | ₩58,095 | -0.94% | 7.4천 |
|---|
| 2026.04.20 | ₩59,047 | ₩59,195 | ₩59,020 | ₩59,195 | +0.25% | 4.3천 |
|---|
| 2026.04.17 | ₩58,806 | ₩59,047 | ₩58,806 | ₩58,886 | +0.14% | 7.3천 |
|---|
| 2026.04.16 | ₩57,948 | ₩58,055 | ₩57,746 | ₩57,746 | -0.35% | 8.4천 |
|---|
| 2026.04.15 | ₩57,223 | ₩57,559 | ₩57,223 | ₩57,371 | +0.26% | 1.1만 |
|---|
| 2026.04.14 | ₩57,746 | ₩58,028 | ₩57,693 | ₩58,015 | +0.46% | 3.3천 |
|---|
| 2026.04.13 | ₩56,486 | ₩57,009 | ₩56,486 | ₩57,009 | +0.93% | 3.1천 |
|---|
| 2026.04.10 | ₩56,754 | ₩56,875 | ₩56,593 | ₩56,607 | -0.26% | 4천 |
|---|
| 2026.04.09 | ₩55,936 | ₩56,285 | ₩55,802 | ₩56,218 | +0.50% | 7.1천 |
|---|
| 2026.04.08 | ₩56,365 | ₩56,526 | ₩56,231 | ₩56,231 | -0.24% | 7.3천 |
|---|
| 2026.04.07 | ₩53,267 | ₩53,951 | ₩52,972 | ₩53,267 | 0.00% | 1.6만 |
|---|
| 2026.04.06 | ₩53,039 | ₩53,375 | ₩53,039 | ₩53,308 | +0.51% | 2.8천 |
|---|
| 2026.04.02 | ₩53,214 | ₩53,938 | ₩53,214 | ₩53,898 | +1.29% | 9.2천 |
|---|
| 2026.04.01 | ₩54,246 | ₩54,461 | ₩54,193 | ₩54,233 | -0.02% | 9.7천 |
|---|
| 2026.03.31 | ₩53,696 | ₩54,447 | ₩53,696 | ₩54,354 | +1.22% | 5.6천 |
|---|
| 2026.03.30 | ₩54,193 | ₩54,287 | ₩54,005 | ₩54,179 | -0.02% | 6.2천 |
|---|
| 2026.03.27 | ₩53,576 | ₩53,871 | ₩53,522 | ₩53,576 | 0.00% | 1만 |
|---|
| 2026.03.26 | ₩53,321 | ₩53,522 | ₩53,066 | ₩53,147 | -0.33% | 2.2만 |
|---|
| 2026.03.25 | ₩54,474 | ₩54,595 | ₩54,166 | ₩54,354 | -0.22% | 1.1만 |
|---|
| 2026.03.24 | ₩52,986 | ₩53,240 | ₩52,892 | ₩52,972 | -0.03% | 8.4천 |
|---|
| 2026.03.23 | ₩53,254 | ₩53,562 | ₩52,677 | ₩52,771 | -0.91% | 2.6만 |
|---|
| 2026.03.20 | ₩54,112 | ₩54,152 | ₩53,509 | ₩53,777 | -0.62% | 1.3만 |
|---|
| 2026.03.19 | ₩54,877 | ₩55,654 | ₩54,877 | ₩55,493 | +1.12% | 1.1만 |
|---|
| 2026.03.18 | ₩56,325 | ₩56,446 | ₩55,976 | ₩55,976 | -0.62% | 3.5만 |
|---|
| 2026.03.17 | ₩56,700 | ₩56,821 | ₩56,191 | ₩56,258 | -0.78% | 3.6만 |
|---|
| 2026.03.16 | ₩57,478 | ₩57,706 | ₩57,317 | ₩57,411 | -0.12% | 1.7만 |
|---|
| 2026.03.13 | ₩58,363 | ₩58,471 | ₩57,961 | ₩58,042 | -0.55% | 2.2만 |
|---|
| 2026.03.12 | ₩58,846 | ₩58,846 | ₩58,524 | ₩58,605 | -0.41% | 8.2천 |
|---|
| 2026.03.11 | ₩59,141 | ₩59,383 | ₩58,940 | ₩59,235 | +0.16% | 8.5천 |
|---|
| 2026.03.10 | ₩59,181 | ₩59,664 | ₩59,034 | ₩59,101 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩57,773 | ₩58,538 | ₩57,586 | ₩58,430 | +1.14% | 1.2만 |
|---|
| 2026.03.06 | ₩57,733 | ₩58,390 | ₩57,733 | ₩57,961 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩58,109 | ₩58,430 | ₩57,760 | ₩58,095 | -0.02% | 1.6만 |
|---|
| 2026.03.04 | ₩58,269 | ₩58,417 | ₩57,988 | ₩58,256 | -0.02% | 1.8만 |
|---|
| 2026.03.03 | ₩57,626 | ₩57,626 | ₩56,566 | ₩57,371 | -0.44% | 3.2만 |
|---|
| 2026.03.02 | ₩60,871 | ₩61,180 | ₩60,522 | ₩60,911 | +0.07% | 2.1만 |
|---|
| 2026.02.27 | ₩61,273 | ₩61,381 | ₩61,126 | ₩61,381 | +0.18% | 1.4만 |
|---|
| 2026.02.26 | ₩60,657 | ₩60,657 | ₩60,067 | ₩60,375 | -0.46% | 9.7만 |
|---|
| 2026.02.25 | ₩60,227 | ₩60,657 | ₩60,227 | ₩60,657 | +0.71% | 6.1만 |
|---|
| 2026.02.24 | ₩58,913 | ₩59,356 | ₩58,913 | ₩59,316 | +0.68% | 6.2만 |
|---|
| 2026.02.23 | ₩59,302 | ₩59,302 | ₩58,953 | ₩59,007 | -0.50% | 3.4천 |
|---|
| 2026.02.20 | ₩58,256 | ₩59,020 | ₩58,189 | ₩58,967 | +1.22% | 9.7천 |
|---|
| 2026.02.19 | ₩58,484 | ₩58,806 | ₩58,484 | ₩58,672 | +0.32% | 4.9천 |
|---|
| 2026.02.18 | ₩59,007 | ₩59,168 | ₩58,994 | ₩59,007 | 0.00% | 6.7천 |
|---|
| 2026.02.17 | ₩58,632 | ₩58,860 | ₩58,404 | ₩58,658 | +0.05% | 1.3만 |
|---|
| 2026.02.13 | ₩58,229 | ₩58,363 | ₩58,042 | ₩58,337 | +0.18% | 1.3만 |
|---|
| 2026.02.12 | ₩59,235 | ₩59,235 | ₩58,565 | ₩58,578 | -1.11% | 2.2만 |
|---|
| 2026.02.11 | ₩58,269 | ₩58,497 | ₩58,149 | ₩58,484 | +0.37% | 1.2만 |
|---|
| 2026.02.10 | ₩58,256 | ₩58,323 | ₩58,176 | ₩58,229 | -0.05% | 4.6천 |
|---|
| 2026.02.09 | ₩58,176 | ₩58,444 | ₩58,176 | ₩58,417 | +0.41% | 8.4천 |
|---|
| 2026.02.06 | ₩57,223 | ₩57,451 | ₩57,103 | ₩57,425 | +0.35% | 9.9천 |
|---|
| 2026.02.05 | ₩56,607 | ₩56,727 | ₩56,325 | ₩56,338 | -0.47% | 1.5만 |
|---|
| 2026.02.04 | ₩57,787 | ₩57,787 | ₩57,210 | ₩57,344 | -0.77% | 1.3만 |
|---|
| 2026.02.03 | ₩57,706 | ₩57,706 | ₩57,170 | ₩57,291 | -0.72% | 1만 |
|---|
| 2026.02.02 | ₩55,963 | ₩56,298 | ₩55,963 | ₩56,177 | +0.38% | 5.3만 |
|---|
| 2026.01.30 | ₩57,907 | ₩58,109 | ₩57,612 | ₩57,706 | -0.35% | 2.4만 |
|---|
| 2026.01.29 | ₩59,476 | ₩59,476 | ₩58,645 | ₩59,034 | -0.74% | 3.6만 |
|---|
| 2026.01.28 | ₩59,691 | ₩59,691 | ₩59,423 | ₩59,517 | -0.29% | 2.2만 |
|---|
| 2026.01.27 | ₩59,664 | ₩59,664 | ₩59,329 | ₩59,584 | -0.13% | 1.1만 |
|---|
| 2026.01.26 | ₩59,088 | ₩59,450 | ₩58,940 | ₩59,262 | +0.30% | 2.3만 |
|---|
| 2026.01.23 | ₩59,195 | ₩59,986 | ₩59,195 | ₩59,678 | +0.82% | 5.9만 |
|---|
| 2026.01.22 | ₩58,028 | ₩58,658 | ₩58,028 | ₩58,176 | +0.25% | 1.7만 |
|---|
| 2026.01.21 | ₩57,988 | ₩58,725 | ₩57,787 | ₩58,042 | +0.09% | 2.7만 |
|---|
| 2026.01.20 | ₩57,089 | ₩57,277 | ₩56,861 | ₩56,861 | -0.40% | 7.2천 |
|---|
| 2026.01.16 | ₩57,197 | ₩57,197 | ₩56,915 | ₩57,143 | -0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩57,291 | ₩57,639 | ₩57,197 | ₩57,438 | +0.26% | 3.1만 |
|---|
| 2026.01.14 | ₩56,982 | ₩57,143 | ₩56,982 | ₩57,103 | +0.21% | 2.6만 |
|---|
| 2026.01.13 | ₩56,808 | ₩56,875 | ₩56,607 | ₩56,700 | -0.19% | 1.3만 |
|---|
| 2026.01.12 | ₩57,317 | ₩58,042 | ₩57,317 | ₩57,907 | +1.03% | 2.6만 |
|---|
| 2026.01.09 | ₩56,070 | ₩56,271 | ₩55,923 | ₩56,244 | +0.31% | 4만 |
|---|
| 2026.01.08 | ₩54,662 | ₩54,756 | ₩54,608 | ₩54,742 | +0.15% | 5천 |
|---|
| 2026.01.07 | ₩54,354 | ₩54,354 | ₩54,112 | ₩54,273 | -0.15% | 9천 |
|---|
| 2026.01.06 | ₩54,166 | ₩54,193 | ₩54,018 | ₩54,045 | -0.22% | 1.2만 |
|---|
| 2026.01.05 | ₩52,852 | ₩53,334 | ₩52,852 | ₩53,334 | +0.91% | 1.5만 |
|---|
| 2026.01.02 | ₩52,409 | ₩52,677 | ₩52,369 | ₩52,516 | +0.20% | 8.7천 |
|---|
| 2025.12.31 | ₩51,738 | ₩51,926 | ₩51,738 | ₩51,926 | +0.36% | 8.3천 |
|---|
| 2025.12.30 | ₩51,618 | ₩51,779 | ₩51,618 | ₩51,779 | +0.31% | 4.5천 |
|---|
| 2025.12.29 | ₩51,162 | ₩51,417 | ₩51,122 | ₩51,215 | +0.10% | 3.4천 |
|---|
| 2025.12.26 | ₩51,645 | ₩51,859 | ₩51,645 | ₩51,846 | +0.39% | 1.3만 |
|---|
| 2025.12.24 | ₩50,934 | ₩50,961 | ₩50,920 | ₩50,920 | -0.03% | 1.7천 |
|---|
| 2025.12.23 | ₩50,290 | ₩50,424 | ₩50,290 | ₩50,424 | +0.27% | 6.5천 |
|---|
| 2025.12.22 | ₩50,089 | ₩50,317 | ₩50,089 | ₩50,304 | +0.43% | 1.4만 |
|---|
| 2025.12.19 | ₩49,646 | ₩49,807 | ₩49,620 | ₩49,727 | +0.16% | 6.7천 |
|---|
| 2025.12.18 | ₩49,204 | ₩49,284 | ₩49,164 | ₩49,244 | +0.08% | 4.3천 |
|---|
| 2025.12.17 | ₩49,392 | ₩49,459 | ₩49,070 | ₩49,123 | -0.54% | 2.4만 |
|---|
| 2025.12.16 | ₩48,399 | ₩48,480 | ₩48,346 | ₩48,480 | +0.17% | 1.4천 |
|---|
| 2025.12.15 | ₩49,043 | ₩49,097 | ₩49,043 | ₩49,097 | +0.11% | 800 |
|---|
| 2025.12.12 | ₩49,673 | ₩49,700 | ₩49,271 | ₩49,365 | -0.62% | 6.9천 |
|---|
| 2025.12.11 | ₩49,030 | ₩49,177 | ₩49,003 | ₩49,123 | +0.19% | 3천 |
|---|
| 2025.12.10 | ₩49,258 | ₩49,512 | ₩49,244 | ₩49,512 | +0.52% | 3.9천 |
|---|
| 2025.12.09 | ₩48,962 | ₩49,083 | ₩48,895 | ₩48,962 | 0.00% | 4.4천 |
|---|
| 2025.12.08 | ₩49,231 | ₩49,405 | ₩49,231 | ₩49,405 | +0.35% | 5.1천 |
|---|
| 2025.12.05 | ₩48,895 | ₩48,936 | ₩48,855 | ₩48,895 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩48,265 | ₩48,305 | ₩48,158 | ₩48,305 | +0.08% | 7.2천 |
|---|
| 2025.12.03 | ₩47,983 | ₩48,238 | ₩47,983 | ₩48,238 | +0.53% | 7.6천 |
|---|
| 2025.12.02 | ₩48,332 | ₩48,346 | ₩48,104 | ₩48,346 | +0.03% | 3.7만 |
|---|
| 2025.12.01 | ₩48,842 | ₩48,882 | ₩48,815 | ₩48,882 | +0.08% | 7.6천 |
|---|
| 2025.11.28 | ₩48,305 | ₩48,560 | ₩48,305 | ₩48,560 | +0.53% | 4.4천 |
|---|
| 2025.11.26 | ₩47,621 | ₩47,890 | ₩47,621 | ₩47,890 | +0.56% | 1.5만 |
|---|
| 2025.11.25 | ₩47,756 | ₩47,876 | ₩47,756 | ₩47,876 | +0.25% | 9.7천 |
|---|
| 2025.11.24 | ₩46,951 | ₩47,179 | ₩46,937 | ₩47,179 | +0.49% | 1.6만 |
|---|
| 2025.11.21 | ₩46,468 | ₩46,790 | ₩46,388 | ₩46,763 | +0.63% | 2만 |
|---|
| 2025.11.20 | ₩48,265 | ₩48,279 | ₩47,756 | ₩47,756 | -1.06% | 1.4만 |
|---|
| 2025.11.19 | ₩48,372 | ₩48,520 | ₩48,372 | ₩48,466 | +0.19% | 1.8천 |
|---|
| 2025.11.18 | ₩48,855 | ₩48,895 | ₩48,802 | ₩48,895 | +0.08% | 3.2천 |
|---|
| 2025.11.17 | ₩49,258 | ₩49,378 | ₩48,989 | ₩49,097 | -0.33% | 9.1천 |
|---|
| 2025.11.14 | ₩49,110 | ₩49,485 | ₩49,110 | ₩49,325 | +0.44% | 2.3만 |
|---|
| 2025.11.13 | ₩50,210 | ₩50,277 | ₩49,928 | ₩49,928 | -0.56% | 4.5천 |
|---|
| 2025.11.12 | ₩49,325 | ₩49,512 | ₩49,325 | ₩49,485 | +0.33% | 1.7천 |
|---|
| 2025.11.11 | ₩49,781 | ₩49,874 | ₩49,781 | ₩49,781 | 0.00% | 4.7천 |
|---|
| 2025.11.10 | ₩50,035 | ₩50,129 | ₩49,941 | ₩50,129 | +0.19% | 6.3천 |
|---|
| 2025.11.07 | ₩49,700 | ₩49,955 | ₩49,633 | ₩49,955 | +0.51% | 4.9천 |
|---|
| 2025.11.06 | ₩50,116 | ₩50,116 | ₩49,794 | ₩49,861 | -0.51% | 4천 |
|---|
| 2025.11.05 | ₩49,056 | ₩49,231 | ₩49,056 | ₩49,217 | +0.33% | 900 |
|---|
| 2025.11.04 | ₩48,788 | ₩49,164 | ₩48,667 | ₩48,788 | 0.00% | 2.2만 |
|---|
| 2025.11.03 | ₩49,754 | ₩49,767 | ₩49,646 | ₩49,740 | -0.03% | 2.8천 |
|---|
| 2025.10.31 | ₩49,821 | ₩49,928 | ₩49,767 | ₩49,915 | +0.19% | 4.1천 |
|---|
| 2025.10.30 | ₩50,424 | ₩50,424 | ₩50,371 | ₩50,397 | -0.05% | 2.2천 |
|---|
| 2025.10.29 | ₩51,215 | ₩51,269 | ₩50,867 | ₩51,081 | -0.26% | 1.3만 |
|---|
| 2025.10.28 | ₩50,143 | ₩50,304 | ₩50,143 | ₩50,304 | +0.32% | 5.8천 |
|---|
| 2025.10.27 | ₩50,424 | ₩50,438 | ₩50,330 | ₩50,371 | -0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩49,499 | ₩49,512 | ₩49,472 | ₩49,499 | 0.00% | 1만 |
|---|
| 2025.10.23 | ₩48,533 | ₩48,788 | ₩48,506 | ₩48,761 | +0.47% | 6.6천 |
|---|
| 2025.10.22 | ₩48,346 | ₩48,493 | ₩48,238 | ₩48,332 | -0.03% | 2.4만 |
|---|
| 2025.10.21 | ₩48,654 | ₩48,654 | ₩48,560 | ₩48,574 | -0.17% | 1.1만 |
|---|
| 2025.10.20 | ₩48,077 | ₩48,305 | ₩48,024 | ₩48,225 | +0.31% | 8천 |
|---|
| 2025.10.17 | ₩47,769 | ₩48,077 | ₩47,769 | ₩48,024 | +0.53% | 1.4만 |
|---|
| 2025.10.16 | ₩49,110 | ₩49,164 | ₩48,775 | ₩48,882 | -0.46% | 1.6만 |
|---|
| 2025.10.15 | ₩49,432 | ₩49,432 | ₩49,284 | ₩49,365 | -0.14% | 2.8천 |
|---|
| 2025.10.14 | ₩48,681 | ₩49,070 | ₩48,520 | ₩48,909 | +0.47% | 9.2천 |
|---|
| 2025.10.13 | ₩50,143 | ₩50,223 | ₩50,022 | ₩50,102 | -0.08% | 1만 |
|---|
| 2025.10.10 | ₩50,317 | ₩50,357 | ₩48,118 | ₩48,265 | -4.08% | 3만 |
|---|