表示期間 Date of investment 투자개시일 投资开始日期
〜    
DateOpenHighLowCloseVolume
2026/05/151,616.01,650.01,604.51,648.03,197,800
2026/05/141,611.01,618.01,594.51,594.51,451,800
2026/05/131,568.01,628.51,565.01,618.02,506,300
2026/05/121,564.01,572.01,540.51,554.01,467,900
2026/05/111,553.51,553.51,525.01,547.51,692,900
2026/05/081,567.01,573.01,540.51,558.52,248,300
2026/05/071,577.51,585.01,543.01,573.02,658,100
2026/05/011,518.51,544.01,508.51,531.01,966,200
2026/04/301,524.51,533.01,497.51,525.52,438,600
2026/04/281,511.01,526.01,491.51,525.52,206,100
2026/04/271,481.01,493.51,466.51,491.01,582,000
2026/04/241,506.01,513.01,474.01,495.51,562,300
2026/04/231,476.01,513.51,458.51,506.02,535,100
2026/04/221,542.01,545.01,497.51,498.02,303,300
2026/04/211,577.51,579.51,542.51,542.52,341,600
2026/04/201,614.01,615.01,573.51,576.51,268,700
2026/04/171,644.01,669.01,600.51,600.52,388,400
2026/04/161,667.01,676.51,650.51,670.02,005,300
2026/04/151,649.51,669.51,640.51,644.52,605,700
2026/04/141,613.01,636.51,608.01,625.02,380,300
2026/04/131,583.01,608.01,576.01,584.51,427,800
2026/04/101,595.51,608.01,589.51,595.51,846,300
2026/04/091,630.01,632.51,586.51,598.02,056,500
2026/04/081,654.01,657.51,626.01,635.52,197,000
2026/04/071,600.01,618.01,583.01,601.51,798,300
2026/04/061,619.01,624.01,594.01,595.02,097,800
2026/04/031,627.01,637.01,606.01,619.51,850,500
2026/04/021,657.01,671.01,612.01,623.02,258,700
2026/04/011,642.01,650.51,620.01,642.52,996,600
2026/03/311,577.51,632.01,570.01,575.03,157,800
2026/03/301,538.01,605.51,529.51,571.02,249,000
2026/03/271,623.31,642.71,608.01,638.73,223,832
2026/03/261,610.71,631.01,585.01,602.32,350,224
2026/03/251,607.01,637.31,601.01,626.32,514,925
2026/03/241,581.31,586.01,546.31,554.71,811,718
2026/03/231,533.31,555.01,524.01,534.73,318,633
2026/03/191,583.31,591.71,568.71,569.73,460,535
2026/03/181,588.71,615.31,585.01,605.72,312,423
2026/03/171,576.71,587.31,554.71,566.32,601,326
2026/03/161,548.01,561.01,534.01,543.32,166,022
2026/03/131,516.71,553.01,508.31,531.73,110,431
2026/03/121,570.01,577.71,511.01,536.33,299,433
2026/03/111,583.31,615.71,579.71,587.02,567,126
2026/03/101,566.71,591.01,546.01,573.33,258,633
2026/03/091,500.01,531.71,485.01,522.33,600,936
2026/03/061,569.31,579.71,549.71,579.72,861,129
2026/03/051,621.71,638.31,577.71,588.03,801,938
2026/03/041,605.01,611.01,542.71,551.74,008,640
2026/03/031,669.01,679.31,620.01,620.02,955,030
2026/03/021,643.31,670.01,616.71,669.03,612,036
1 2 3