表示期間 Date of investment 투자개시일 投资开始日期
〜    
DateOpenHighLowCloseVolume
2026/02/062,754.52,779.52,623.02,715.06,998,000
2026/02/052,546.02,581.52,503.02,554.52,257,500
2026/02/042,533.52,563.52,461.02,524.52,817,200
2026/02/032,588.52,601.52,560.02,601.51,168,400
2026/02/022,624.02,630.02,557.52,589.52,043,500
2026/01/302,697.02,700.02,669.02,674.01,082,200
2026/01/292,660.02,694.02,643.02,661.5872,100
2026/01/282,685.02,714.02,666.02,693.5928,200
2026/01/272,753.02,760.02,723.52,725.01,013,400
2026/01/262,752.02,766.02,717.02,753.01,191,400
2026/01/232,778.02,830.02,765.02,765.51,116,200
2026/01/222,798.02,815.02,751.02,751.01,090,000
2026/01/212,826.02,859.52,796.52,808.01,472,900
2026/01/202,830.02,870.02,815.02,849.51,032,300
2026/01/192,811.02,855.02,811.02,824.01,075,000
2026/01/162,815.52,847.52,799.02,839.0808,400
2026/01/152,886.02,906.52,847.52,847.51,085,100
2026/01/142,754.02,888.52,751.02,863.01,659,400
2026/01/132,798.52,821.02,743.02,750.51,507,600
2026/01/092,797.52,904.02,762.52,797.51,428,400
2026/01/082,820.52,833.02,791.02,822.5843,600
2026/01/072,853.02,865.52,778.02,799.51,576,700
2026/01/062,869.52,921.02,869.52,903.0799,800
2026/01/052,860.02,909.02,859.52,879.0746,200
2025/12/302,896.02,910.02,859.52,859.5669,200
2025/12/292,897.02,900.02,876.02,896.5651,200
2025/12/262,880.02,918.02,879.52,903.5577,400
2025/12/252,890.52,902.52,872.02,901.5509,500
2025/12/242,861.52,879.02,841.52,860.0779,900
2025/12/232,849.02,908.02,820.02,867.01,251,600
2025/12/222,892.02,910.02,807.52,815.51,617,100
2025/12/192,862.52,890.02,827.02,878.02,184,800
2025/12/182,865.02,896.02,863.02,873.01,599,300
2025/12/172,846.02,865.02,815.52,831.01,587,100
2025/12/162,862.52,894.02,845.52,845.51,887,100
2025/12/152,914.52,925.02,842.52,861.52,045,000
2025/12/122,802.02,824.52,774.52,789.02,112,300
2025/12/112,826.02,859.02,766.02,790.02,886,400
2025/12/103,000.03,018.02,852.02,867.04,097,800
2025/12/093,106.03,132.03,015.03,027.01,392,500
2025/12/083,065.03,078.03,033.03,072.01,135,300
2025/12/053,049.03,057.03,005.03,035.0952,800
2025/12/043,005.03,046.03,003.03,032.0472,500
2025/12/033,036.03,051.03,018.03,019.0753,400
2025/12/023,071.03,094.03,049.03,051.0695,600
2025/12/013,115.03,120.03,061.03,081.0740,600
2025/11/283,093.03,160.03,087.03,122.0656,900
2025/11/273,081.03,106.03,068.03,068.0589,600
2025/11/263,052.03,116.03,051.03,098.0622,100
2025/11/253,150.03,159.03,078.03,078.0574,400
1 2 3