시장 데이터를 불러오는 중
전체 종목
iShares China Large-Cap ETF 과거 주가
iShares China Large-Cap ETF · FXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares China Large-Cap ETF · FXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,483 | ₩46,087 | ₩45,483 | ₩45,912 | +0.94% | 3152.2만 |
| 2026.10.08 | ₩44,840 | ₩44,960 | ₩44,585 | ₩44,853 | +0.03% | 1668.2만 |
| 2026.10.07 | ₩44,867 | ₩44,920 | ₩44,692 | ₩44,813 | -0.12% | 1654.5만 |
| 2026.10.06 | ₩45,309 | ₩45,322 | ₩45,001 | ₩45,282 | -0.06% | 902.9만 |
| 2026.10.05 | ₩44,934 | ₩45,457 | ₩44,880 | ₩45,389 | +1.01% | 2238.2만 |
| 2026.10.02 | ₩44,652 | ₩44,732 | ₩44,357 | ₩44,504 | -0.33% | 2841.7만 |
| 2026.10.01 | ₩45,577 | ₩46,033 | ₩45,336 | ₩45,483 | -0.21% | 1816.4만 |
| 2026.09.30 | ₩45,778 | ₩45,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,510 |
| ₩45,617 |
| -0.35% |
| 1464.5만 |
| 2026.09.29 | ₩45,443 | ₩45,470 | ₩45,175 | ₩45,403 | -0.09% | 1618.6만 |
|---|
| 2026.09.28 | ₩45,859 | ₩46,033 | ₩45,805 | ₩45,819 | -0.09% | 1631.5만 |
|---|
| 2026.09.25 | ₩45,591 | ₩45,671 | ₩45,457 | ₩45,537 | -0.12% | 1339.4만 |
|---|
| 2026.09.24 | ₩46,167 | ₩46,207 | ₩45,805 | ₩45,912 | -0.55% | 1395.1만 |
|---|
| 2026.09.23 | ₩46,274 | ₩46,342 | ₩45,966 | ₩46,073 | -0.43% | 2205.5만 |
|---|
| 2026.09.22 | ₩47,200 | ₩47,320 | ₩46,797 | ₩46,932 | -0.57% | 1522.5만 |
|---|
| 2026.09.21 | ₩46,704 | ₩46,864 | ₩46,449 | ₩46,811 | +0.23% | 2338.4만 |
|---|
| 2026.09.18 | ₩45,859 | ₩46,087 | ₩45,792 | ₩46,020 | +0.35% | 1443.2만 |
|---|
| 2026.09.17 | ₩45,845 | ₩45,953 | ₩45,752 | ₩45,845 | 0.00% | 1589.1만 |
|---|
| 2026.09.16 | ₩45,912 | ₩45,912 | ₩45,349 | ₩45,483 | -0.93% | 2031.9만 |
|---|
| 2026.09.15 | ₩46,288 | ₩46,315 | ₩46,087 | ₩46,127 | -0.35% | 1805.2만 |
|---|
| 2026.09.14 | ₩46,502 | ₩46,905 | ₩46,462 | ₩46,717 | +0.46% | 1510.5만 |
|---|
| 2026.09.11 | ₩46,355 | ₩46,556 | ₩46,207 | ₩46,248 | -0.23% | 1291.1만 |
|---|
| 2026.09.10 | ₩46,234 | ₩46,301 | ₩46,033 | ₩46,060 | -0.38% | 1659.1만 |
|---|
| 2026.09.09 | ₩46,811 | ₩46,824 | ₩46,315 | ₩46,328 | -1.03% | 2332.6만 |
|---|
| 2026.09.08 | ₩47,133 | ₩47,146 | ₩46,824 | ₩46,932 | -0.43% | 2869.9만 |
|---|
| 2026.09.04 | ₩47,937 | ₩48,152 | ₩47,870 | ₩48,111 | +0.36% | 1869.3만 |
|---|
| 2026.09.03 | ₩47,079 | ₩47,508 | ₩46,985 | ₩47,387 | +0.66% | 1539.1만 |
|---|
| 2026.09.02 | ₩47,615 | ₩47,816 | ₩47,562 | ₩47,656 | +0.08% | 1033만 |
|---|
| 2026.09.01 | ₩47,414 | ₩47,790 | ₩47,307 | ₩47,387 | -0.06% | 1509.8만 |
|---|
| 2026.08.31 | ₩47,816 | ₩47,870 | ₩47,401 | ₩47,428 | -0.81% | 1140.2만 |
|---|
| 2026.08.28 | ₩47,629 | ₩47,803 | ₩47,428 | ₩47,615 | -0.03% | 1487.8만 |
|---|
| 2026.08.27 | ₩47,374 | ₩47,414 | ₩47,186 | ₩47,253 | -0.25% | 1248.4만 |
|---|
| 2026.08.26 | ₩47,790 | ₩47,897 | ₩47,642 | ₩47,669 | -0.25% | 752.3만 |
|---|
| 2026.08.25 | ₩47,454 | ₩47,709 | ₩47,374 | ₩47,682 | +0.48% | 1066.8만 |
|---|
| 2026.08.24 | ₩47,428 | ₩47,749 | ₩47,414 | ₩47,669 | +0.51% | 1650.8만 |
|---|
| 2026.08.21 | ₩48,380 | ₩48,433 | ₩48,031 | ₩48,085 | -0.61% | 1374.7만 |
|---|
| 2026.08.20 | ₩47,535 | ₩47,830 | ₩47,387 | ₩47,830 | +0.62% | 1760.9만 |
|---|
| 2026.08.19 | ₩47,656 | ₩47,937 | ₩47,642 | ₩47,843 | +0.39% | 2279.5만 |
|---|
| 2026.08.18 | ₩47,173 | ₩47,387 | ₩46,932 | ₩47,012 | -0.34% | 1395.7만 |
|---|
| 2026.08.17 | ₩47,133 | ₩47,267 | ₩47,012 | ₩47,066 | -0.14% | 1710.2만 |
|---|
| 2026.08.14 | ₩46,690 | ₩46,932 | ₩46,650 | ₩46,784 | +0.20% | 1107.7만 |
|---|
| 2026.08.13 | ₩47,025 | ₩47,146 | ₩46,663 | ₩46,744 | -0.60% | 2017.2만 |
|---|
| 2026.08.12 | ₩47,401 | ₩47,401 | ₩47,146 | ₩47,240 | -0.34% | 2048.3만 |
|---|
| 2026.08.11 | ₩48,018 | ₩48,018 | ₩47,736 | ₩47,816 | -0.42% | 2310.1만 |
|---|
| 2026.08.10 | ₩48,581 | ₩48,970 | ₩48,474 | ₩48,929 | +0.72% | 1300.1만 |
|---|
| 2026.08.07 | ₩48,353 | ₩48,581 | ₩48,313 | ₩48,500 | +0.31% | 1195.1만 |
|---|
| 2026.08.06 | ₩48,152 | ₩48,286 | ₩47,924 | ₩48,205 | +0.11% | 1223.4만 |
|---|
| 2026.08.05 | ₩48,769 | ₩48,795 | ₩48,299 | ₩48,380 | -0.80% | 1959.8만 |
|---|
| 2026.08.04 | ₩48,286 | ₩48,701 | ₩48,152 | ₩48,688 | +0.83% | 1897.8만 |
|---|
| 2026.08.03 | ₩48,809 | ₩49,010 | ₩48,755 | ₩48,889 | +0.16% | 1394.4만 |
|---|
| 2026.07.31 | ₩48,648 | ₩48,996 | ₩48,527 | ₩48,943 | +0.61% | 2360.3만 |
|---|
| 2026.07.30 | ₩48,715 | ₩49,010 | ₩48,541 | ₩48,970 | +0.52% | 2168만 |
|---|
| 2026.07.29 | ₩48,165 | ₩48,929 | ₩48,165 | ₩48,433 | +0.56% | 2709.1만 |
|---|
| 2026.07.28 | ₩47,481 | ₩47,897 | ₩47,374 | ₩47,803 | +0.68% | 2324.5만 |
|---|
| 2026.07.27 | ₩47,039 | ₩47,374 | ₩46,905 | ₩47,307 | +0.57% | 2144.8만 |
|---|
| 2026.07.24 | ₩46,288 | ₩46,610 | ₩46,181 | ₩46,368 | +0.17% | 1141.8만 |
|---|
| 2026.07.23 | ₩46,449 | ₩46,583 | ₩46,100 | ₩46,207 | -0.52% | 1970.9만 |
|---|
| 2026.07.22 | ₩46,328 | ₩46,355 | ₩46,114 | ₩46,167 | -0.35% | 1570.4만 |
|---|
| 2026.07.21 | ₩46,717 | ₩46,744 | ₩46,355 | ₩46,435 | -0.60% | 2248.8만 |
|---|
| 2026.07.20 | ₩46,945 | ₩47,320 | ₩46,824 | ₩46,985 | +0.09% | 3298.1만 |
|---|
| 2026.07.17 | ₩45,524 | ₩45,792 | ₩45,430 | ₩45,765 | +0.53% | 2449.3만 |
|---|
| 2026.07.16 | ₩46,435 | ₩46,583 | ₩46,234 | ₩46,301 | -0.29% | 2068.4만 |
|---|
| 2026.07.15 | ₩45,819 | ₩46,328 | ₩45,792 | ₩45,966 | +0.32% | 3013.1만 |
|---|
| 2026.07.14 | ₩45,537 | ₩45,644 | ₩45,215 | ₩45,282 | -0.56% | 2214.6만 |
|---|
| 2026.07.13 | ₩45,054 | ₩45,215 | ₩44,719 | ₩44,840 | -0.48% | 1258.1만 |
|---|
| 2026.07.10 | ₩44,840 | ₩45,068 | ₩44,773 | ₩44,893 | +0.12% | 1487.6만 |
|---|
| 2026.07.09 | ₩44,545 | ₩44,813 | ₩44,478 | ₩44,799 | +0.57% | 2137.6만 |
|---|
| 2026.07.08 | ₩44,880 | ₩45,108 | ₩44,746 | ₩44,840 | -0.09% | 4123만 |
|---|
| 2026.07.07 | ₩43,566 | ₩43,888 | ₩43,351 | ₩43,566 | 0.00% | 1993.1만 |
|---|
| 2026.07.06 | ₩43,418 | ₩43,619 | ₩43,324 | ₩43,566 | +0.34% | 3091.9만 |
|---|
| 2026.07.02 | ₩42,842 | ₩43,097 | ₩42,453 | ₩42,788 | -0.13% | 3230.8만 |
|---|
| 2026.07.01 | ₩42,158 | ₩43,217 | ₩42,091 | ₩42,869 | +1.69% | 3955.3만 |
|---|
| 2026.06.30 | ₩42,359 | ₩42,560 | ₩42,118 | ₩42,359 | 0.00% | 2401.3만 |
|---|
| 2026.06.29 | ₩42,520 | ₩42,721 | ₩42,426 | ₩42,520 | 0.00% | 3060.7만 |
|---|
| 2026.06.26 | ₩41,836 | ₩42,453 | ₩41,823 | ₩42,359 | +1.25% | 2108.8만 |
|---|
| 2026.06.25 | ₩42,694 | ₩42,802 | ₩42,225 | ₩42,480 | -0.50% | 4414만 |
|---|
| 2026.06.24 | ₩43,445 | ₩43,687 | ₩43,351 | ₩43,392 | -0.12% | 2473.1만 |
|---|
| 2026.06.23 | ₩43,928 | ₩44,263 | ₩43,928 | ₩44,022 | +0.21% | 2441만 |
|---|
| 2026.06.22 | ₩44,826 | ₩45,081 | ₩44,625 | ₩44,826 | 0.00% | 2620.7만 |
|---|
| 2026.06.18 | ₩44,786 | ₩44,813 | ₩44,545 | ₩44,652 | -0.30% | 2846.3만 |
|---|
| 2026.06.17 | ₩45,765 | ₩46,073 | ₩45,054 | ₩45,121 | -1.41% | 5260.5만 |
|---|
| 2026.06.16 | ₩46,248 | ₩46,409 | ₩46,154 | ₩46,342 | +0.20% | 2982.1만 |
|---|
| 2026.06.15 | ₩47,200 | ₩47,267 | ₩46,999 | ₩47,079 | -0.26% | 2030.9만 |
|---|
| 2026.06.12 | ₩47,387 | ₩47,401 | ₩47,079 | ₩47,320 | -0.14% | 1880.6만 |
|---|
| 2026.06.11 | ₩46,154 | ₩46,838 | ₩46,020 | ₩46,811 | +1.42% | 2759만 |
|---|
| 2026.06.10 | ₩46,744 | ₩47,025 | ₩46,569 | ₩46,596 | -0.32% | 2132.9만 |
|---|
| 2026.06.09 | ₩46,891 | ₩46,972 | ₩46,114 | ₩46,516 | -0.80% | 2556.3만 |
|---|
| 2026.06.08 | ₩46,932 | ₩47,025 | ₩46,502 | ₩46,502 | -0.91% | 2181만 |
|---|
| 2026.06.05 | ₩47,320 | ₩47,361 | ₩46,395 | ₩46,596 | -1.53% | 3910.9만 |
|---|
| 2026.06.04 | ₩47,843 | ₩48,058 | ₩47,562 | ₩47,562 | -0.59% | 2310.9만 |
|---|
| 2026.06.03 | ₩47,964 | ₩47,991 | ₩47,602 | ₩47,656 | -0.64% | 3013.4만 |
|---|
| 2026.06.02 | ₩48,849 | ₩49,117 | ₩48,621 | ₩48,755 | -0.19% | 4294.3만 |
|---|
| 2026.06.01 | ₩47,240 | ₩47,535 | ₩46,932 | ₩47,387 | +0.31% | 2634.1만 |
|---|
| 2026.05.29 | ₩46,958 | ₩47,320 | ₩46,784 | ₩46,999 | +0.09% | 2416.2만 |
|---|
| 2026.05.28 | ₩46,543 | ₩46,999 | ₩46,435 | ₩46,918 | +0.81% | 3087.4만 |
|---|
| 2026.05.27 | ₩47,106 | ₩47,548 | ₩47,092 | ₩47,361 | +0.54% | 2194.6만 |
|---|
| 2026.05.26 | ₩47,763 | ₩47,951 | ₩47,682 | ₩47,937 | +0.36% | 1985.8만 |
|---|
| 2026.05.22 | ₩47,186 | ₩47,749 | ₩47,133 | ₩47,629 | +0.94% | 3170.2만 |
|---|
| 2026.05.21 | ₩47,749 | ₩48,205 | ₩47,535 | ₩48,125 | +0.79% | 3227.3만 |
|---|
| 2026.05.20 | ₩48,567 | ₩48,688 | ₩48,192 | ₩48,594 | +0.06% | 2639.4만 |
|---|
| 2026.05.19 | ₩48,514 | ₩48,795 | ₩48,487 | ₩48,648 | +0.28% | 2594.8만 |
|---|
| 2026.05.18 | ₩48,728 | ₩48,782 | ₩48,393 | ₩48,487 | -0.50% | 2331.8만 |
|---|
| 2026.05.15 | ₩49,077 | ₩49,117 | ₩48,541 | ₩48,541 | -1.09% | 5157.7만 |
|---|
| 2026.05.14 | ₩50,096 | ₩50,150 | ₩49,694 | ₩49,935 | -0.32% | 5430만 |
|---|
| 2026.05.13 | ₩49,774 | ₩51,424 | ₩49,761 | ₩51,303 | +3.07% | 7284.4만 |
|---|
| 2026.05.12 | ₩50,203 | ₩50,297 | ₩49,707 | ₩50,056 | -0.29% | 3210.5만 |
|---|
| 2026.05.11 | ₩50,297 | ₩50,471 | ₩50,203 | ₩50,244 | -0.11% | 1944.2만 |
|---|
| 2026.05.08 | ₩50,284 | ₩50,458 | ₩49,841 | ₩49,935 | -0.69% | 1952.1만 |
|---|
| 2026.05.07 | ₩50,364 | ₩50,404 | ₩49,788 | ₩49,868 | -0.99% | 3611.2만 |
|---|
| 2026.05.06 | ₩49,627 | ₩50,297 | ₩49,519 | ₩50,270 | +1.30% | 4223.6만 |
|---|
| 2026.05.05 | ₩49,144 | ₩49,184 | ₩48,903 | ₩48,929 | -0.44% | 1297.9만 |
|---|
| 2026.05.04 | ₩48,996 | ₩49,359 | ₩48,916 | ₩49,010 | +0.03% | 2229.2만 |
|---|
| 2026.05.01 | ₩49,171 | ₩49,734 | ₩49,171 | ₩49,359 | +0.38% | 1796.7만 |
|---|
| 2026.04.30 | ₩48,715 | ₩49,385 | ₩48,608 | ₩49,332 | +1.27% | 2369.1만 |
|---|
| 2026.04.29 | ₩49,050 | ₩49,064 | ₩48,608 | ₩48,728 | -0.66% | 2329.6만 |
|---|
| 2026.04.28 | ₩48,474 | ₩48,715 | ₩48,433 | ₩48,608 | +0.28% | 1997.5만 |
|---|
| 2026.04.27 | ₩48,929 | ₩49,131 | ₩48,836 | ₩48,876 | -0.11% | 2391.2만 |
|---|
| 2026.04.24 | ₩49,184 | ₩49,506 | ₩49,090 | ₩49,426 | +0.49% | 2007.8만 |
|---|
| 2026.04.23 | ₩49,278 | ₩49,359 | ₩48,608 | ₩48,929 | -0.71% | 2474.4만 |
|---|
| 2026.04.22 | ₩49,627 | ₩49,788 | ₩49,506 | ₩49,573 | -0.11% | 1602.6만 |
|---|
| 2026.04.21 | ₩50,324 | ₩50,364 | ₩49,680 | ₩49,761 | -1.12% | 2408.7만 |
|---|
| 2026.04.20 | ₩50,391 | ₩50,539 | ₩50,217 | ₩50,498 | +0.21% | 1477.6만 |
|---|
| 2026.04.17 | ₩50,445 | ₩50,793 | ₩50,324 | ₩50,418 | -0.05% | 3133.6만 |
|---|
| 2026.04.16 | ₩50,096 | ₩50,217 | ₩49,801 | ₩49,922 | -0.35% | 2583.8만 |
|---|
| 2026.04.15 | ₩49,184 | ₩49,546 | ₩49,077 | ₩49,452 | +0.55% | 2038.1만 |
|---|
| 2026.04.14 | ₩48,983 | ₩49,493 | ₩48,983 | ₩49,466 | +0.99% | 3356.3만 |
|---|
| 2026.04.13 | ₩48,286 | ₩48,903 | ₩48,219 | ₩48,889 | +1.25% | 1738.3만 |
|---|
| 2026.04.10 | ₩48,876 | ₩48,916 | ₩48,514 | ₩48,608 | -0.55% | 1571.1만 |
|---|
| 2026.04.09 | ₩48,339 | ₩48,701 | ₩48,085 | ₩48,661 | +0.67% | 2257.6만 |
|---|
| 2026.04.08 | ₩49,010 | ₩49,144 | ₩48,554 | ₩48,742 | -0.55% | 4348.6만 |
|---|
| 2026.04.07 | ₩47,414 | ₩47,589 | ₩46,999 | ₩47,575 | +0.34% | 2901.6만 |
|---|
| 2026.04.06 | ₩47,387 | ₩47,884 | ₩47,334 | ₩47,669 | +0.59% | 1816.3만 |
|---|
| 2026.04.02 | ₩47,092 | ₩47,816 | ₩47,025 | ₩47,682 | +1.25% | 2171.9만 |
|---|
| 2026.04.01 | ₩47,736 | ₩48,018 | ₩47,615 | ₩47,682 | -0.11% | 3494.7만 |
|---|
| 2026.03.31 | ₩47,133 | ₩48,192 | ₩47,052 | ₩48,138 | +2.13% | 4510.1만 |
|---|
| 2026.03.30 | ₩47,133 | ₩47,280 | ₩46,797 | ₩46,932 | -0.43% | 3087.1만 |
|---|
| 2026.03.27 | ₩46,905 | ₩47,052 | ₩46,623 | ₩46,730 | -0.37% | 2631.4만 |
|---|
| 2026.03.26 | ₩47,066 | ₩47,414 | ₩46,838 | ₩46,838 | -0.48% | 4029만 |
|---|
| 2026.03.25 | ₩48,192 | ₩48,406 | ₩47,977 | ₩48,272 | +0.17% | 3592.4만 |
|---|
| 2026.03.24 | ₩47,173 | ₩47,602 | ₩47,092 | ₩47,387 | +0.45% | 2961.4만 |
|---|
| 2026.03.23 | ₩47,414 | ₩47,951 | ₩47,213 | ₩47,441 | +0.06% | 4621.9만 |
|---|
| 2026.03.20 | ₩47,830 | ₩47,870 | ₩47,052 | ₩47,146 | -1.43% | 6349.2만 |
|---|
| 2026.03.19 | ₩48,125 | ₩48,809 | ₩47,991 | ₩48,527 | +0.84% | 4786.8만 |
|---|
| 2026.03.18 | ₩49,117 | ₩49,238 | ₩48,541 | ₩48,541 | -1.17% | 3843.6만 |
|---|
| 2026.03.17 | ₩49,707 | ₩49,761 | ₩49,385 | ₩49,466 | -0.49% | 2026.5만 |
|---|
| 2026.03.16 | ₩49,493 | ₩49,667 | ₩49,332 | ₩49,452 | -0.08% | 3494만 |
|---|
| 2026.03.13 | ₩48,996 | ₩49,224 | ₩48,527 | ₩48,594 | -0.82% | 2322.4만 |
|---|
| 2026.03.12 | ₩48,701 | ₩48,849 | ₩48,339 | ₩48,487 | -0.44% | 2603.5만 |
|---|
| 2026.03.11 | ₩48,849 | ₩48,943 | ₩48,527 | ₩48,809 | -0.08% | 2478만 |
|---|
| 2026.03.10 | ₩48,996 | ₩49,721 | ₩48,795 | ₩49,064 | +0.14% | 3977.7만 |
|---|
| 2026.03.09 | ₩48,286 | ₩49,023 | ₩48,018 | ₩48,916 | +1.31% | 4334.8만 |
|---|
| 2026.03.06 | ₩47,816 | ₩48,299 | ₩47,669 | ₩48,031 | +0.45% | 4254만 |
|---|
| 2026.03.05 | ₩47,642 | ₩48,018 | ₩47,401 | ₩47,709 | +0.14% | 4471.4만 |
|---|
| 2026.03.04 | ₩48,447 | ₩48,688 | ₩48,058 | ₩48,554 | +0.22% | 3521.9만 |
|---|
| 2026.03.03 | ₩47,964 | ₩48,541 | ₩47,374 | ₩48,353 | +0.81% | 6587.3만 |
|---|
| 2026.03.02 | ₩48,889 | ₩49,627 | ₩48,862 | ₩49,479 | +1.21% | 3555.7만 |
|---|
| 2026.02.27 | ₩50,029 | ₩50,203 | ₩49,881 | ₩49,989 | -0.08% | 2861만 |
|---|
| 2026.02.26 | ₩50,217 | ₩50,404 | ₩49,774 | ₩50,136 | -0.16% | 5188.3만 |
|---|
| 2026.02.25 | ₩51,504 | ₩51,598 | ₩51,115 | ₩51,517 | +0.03% | 2734.2만 |
|---|
| 2026.02.24 | ₩51,142 | ₩51,611 | ₩51,061 | ₩51,450 | +0.60% | 3497.5만 |
|---|
| 2026.02.23 | ₩52,255 | ₩52,443 | ₩51,759 | ₩51,866 | -0.74% | 2335.1만 |
|---|
| 2026.02.20 | ₩50,874 | ₩52,040 | ₩50,860 | ₩52,040 | +2.29% | 4207.5만 |
|---|
| 2026.02.19 | ₩51,745 | ₩51,839 | ₩51,464 | ₩51,772 | +0.05% | 2548.4만 |
|---|
| 2026.02.18 | ₩51,973 | ₩52,174 | ₩51,826 | ₩51,920 | -0.10% | 2316.9만 |
|---|
| 2026.02.17 | ₩51,598 | ₩51,853 | ₩51,222 | ₩51,651 | +0.10% | 2653.5만 |
|---|
| 2026.02.13 | ₩51,142 | ₩51,611 | ₩51,075 | ₩51,397 | +0.50% | 3646.7만 |
|---|
| 2026.02.12 | ₩52,563 | ₩52,563 | ₩51,571 | ₩51,839 | -1.38% | 5200.2만 |
|---|
| 2026.02.11 | ₩52,697 | ₩52,992 | ₩52,362 | ₩52,925 | +0.43% | 2871만 |
|---|
| 2026.02.10 | ₩52,845 | ₩53,194 | ₩52,657 | ₩53,006 | +0.30% | 2491.7만 |
|---|
| 2026.02.09 | ₩52,510 | ₩52,899 | ₩52,349 | ₩52,831 | +0.61% | 2657.2만 |
|---|
| 2026.02.06 | ₩52,040 | ₩52,617 | ₩52,014 | ₩52,590 | +1.06% | 3741.5만 |
|---|
| 2026.02.05 | ₩51,759 | ₩51,973 | ₩51,182 | ₩51,222 | -1.04% | 3300.2만 |
|---|
| 2026.02.04 | ₩51,920 | ₩51,920 | ₩51,061 | ₩51,316 | -1.16% | 4569.6만 |
|---|
| 2026.02.03 | ₩51,920 | ₩52,161 | ₩51,477 | ₩51,920 | 0.00% | 4074.1만 |
|---|
| 2026.02.02 | ₩52,496 | ₩52,738 | ₩52,362 | ₩52,523 | +0.05% | 3583.4만 |
|---|
| 2026.01.30 | ₩53,730 | ₩53,891 | ₩52,778 | ₩53,113 | -1.15% | 5244만 |
|---|
| 2026.01.29 | ₩54,977 | ₩55,205 | ₩53,904 | ₩54,682 | -0.54% | 3920.3만 |
|---|
| 2026.01.28 | ₩54,467 | ₩54,508 | ₩54,025 | ₩54,306 | -0.30% | 3597.8만 |
|---|
| 2026.01.27 | ₩53,542 | ₩53,663 | ₩53,341 | ₩53,556 | +0.03% | 3057.6만 |
|---|
| 2026.01.26 | ₩52,724 | ₩53,086 | ₩52,657 | ₩52,899 | +0.33% | 2462.8만 |
|---|
| 2026.01.23 | ₩52,711 | ₩52,912 | ₩52,510 | ₩52,885 | +0.33% | 2542.7만 |
|---|
| 2026.01.22 | ₩52,952 | ₩53,207 | ₩52,845 | ₩52,939 | -0.03% | 3161.9만 |
|---|
| 2026.01.21 | ₩52,684 | ₩53,006 | ₩52,376 | ₩52,751 | +0.13% | 3953.9만 |
|---|
| 2026.01.20 | ₩52,362 | ₩52,671 | ₩52,081 | ₩52,121 | -0.46% | 3356.2만 |
|---|
| 2026.01.16 | ₩53,006 | ₩53,019 | ₩52,429 | ₩52,697 | -0.58% | 5022.1만 |
|---|
| 2026.01.15 | ₩53,475 | ₩53,918 | ₩53,207 | ₩53,636 | +0.30% | 2281.6만 |
|---|
| 2026.01.14 | ₩53,475 | ₩53,743 | ₩53,381 | ₩53,690 | +0.40% | 4017.1만 |
|---|
| 2026.01.13 | ₩54,119 | ₩54,280 | ₩53,690 | ₩53,971 | -0.27% | 3688.4만 |
|---|
| 2026.01.12 | ₩53,381 | ₩54,521 | ₩53,368 | ₩54,494 | +2.08% | 5868.8만 |
|---|
| 2026.01.09 | ₩52,630 | ₩52,818 | ₩52,362 | ₩52,764 | +0.25% | 2849.7만 |
|---|
| 2026.01.08 | ₩52,255 | ₩52,831 | ₩52,201 | ₩52,831 | +1.10% | 2198.7만 |
|---|
| 2026.01.07 | ₩52,899 | ₩52,939 | ₩52,617 | ₩52,671 | -0.43% | 3641.4만 |
|---|
| 2026.01.06 | ₩53,730 | ₩53,931 | ₩53,489 | ₩53,515 | -0.40% | 2518.3만 |
|---|
| 2026.01.05 | ₩52,791 | ₩53,542 | ₩52,630 | ₩53,542 | +1.42% | 3250만 |
|---|
| 2026.01.02 | ₩52,899 | ₩53,448 | ₩52,885 | ₩53,395 | +0.94% | 6426.9만 |
|---|
| 2025.12.31 | ₩51,491 | ₩51,517 | ₩51,209 | ₩51,343 | -0.29% | 1551.8만 |
|---|
| 2025.12.30 | ₩51,987 | ₩52,054 | ₩51,759 | ₩51,853 | -0.26% | 1812.3만 |
|---|
| 2025.12.29 | ₩51,276 | ₩51,625 | ₩51,249 | ₩51,584 | +0.60% | 2792.1만 |
|---|
| 2025.12.26 | ₩51,879 | ₩52,228 | ₩51,799 | ₩52,201 | +0.62% | 1951.6만 |
|---|
| 2025.12.24 | ₩51,651 | ₩51,799 | ₩51,611 | ₩51,692 | +0.08% | 733.1만 |
|---|
| 2025.12.23 | ₩51,464 | ₩51,678 | ₩51,249 | ₩51,665 | +0.39% | 1917.4만 |
|---|
| 2025.12.22 | ₩51,692 | ₩51,920 | ₩51,598 | ₩51,799 | +0.21% | 1589.3만 |
|---|
| 2025.12.19 | ₩51,544 | ₩51,906 | ₩51,491 | ₩51,759 | +0.42% | 3003.7만 |
|---|
| 2025.12.18 | ₩51,410 | ₩51,611 | ₩51,196 | ₩51,236 | -0.34% | 3152.8만 |
|---|
| 2025.12.17 | ₩51,383 | ₩51,491 | ₩50,753 | ₩50,753 | -1.23% | 3620.3만 |
|---|
| 2025.12.16 | ₩50,766 | ₩50,927 | ₩50,525 | ₩50,901 | +0.26% | 4261.1만 |
|---|
| 2025.12.15 | ₩52,309 | ₩52,335 | ₩51,906 | ₩51,946 | -0.69% | 3906.7만 |
|---|
| 2025.12.12 | ₩52,872 | ₩52,992 | ₩52,161 | ₩52,402 | -0.89% | 2914.7만 |
|---|
| 2025.12.11 | ₩52,295 | ₩52,630 | ₩52,107 | ₩52,550 | +0.49% | 1796.5만 |
|---|
| 2025.12.10 | ₩52,255 | ₩52,617 | ₩52,148 | ₩52,416 | +0.31% | 2614.6만 |
|---|
| 2025.12.09 | ₩51,920 | ₩52,134 | ₩51,826 | ₩52,054 | +0.26% | 4030.4만 |
|---|
| 2025.12.08 | ₩52,992 | ₩53,006 | ₩52,684 | ₩52,925 | -0.13% | 2783.6만 |
|---|
| 2025.12.05 | ₩53,515 | ₩53,649 | ₩53,354 | ₩53,489 | -0.05% | 3029.7만 |
|---|
| 2025.12.04 | ₩52,791 | ₩52,831 | ₩52,577 | ₩52,711 | -0.15% | 1748.2만 |
|---|
| 2025.12.03 | ₩52,255 | ₩52,590 | ₩52,215 | ₩52,577 | +0.62% | 2707.3만 |
|---|
| 2025.12.02 | ₩53,006 | ₩53,019 | ₩52,657 | ₩52,952 | -0.10% | 1663.5만 |
|---|
| 2025.12.01 | ₩52,952 | ₩53,395 | ₩52,939 | ₩53,153 | +0.38% | 2035.5만 |
|---|
| 2025.11.28 | ₩52,872 | ₩53,126 | ₩52,845 | ₩53,006 | +0.25% | 1170만 |
|---|
| 2025.11.26 | ₩52,899 | ₩53,113 | ₩52,148 | ₩52,791 | -0.20% | 3042.5만 |
|---|
| 2025.11.25 | ₩53,207 | ₩53,274 | ₩52,885 | ₩53,100 | -0.20% | 3012.4만 |
|---|
| 2025.11.24 | ₩52,443 | ₩52,818 | ₩52,402 | ₩52,764 | +0.61% | 3436.6만 |
|---|
| 2025.11.21 | ₩51,356 | ₩52,174 | ₩51,155 | ₩51,920 | +1.10% | 3885.7만 |
|---|
| 2025.11.20 | ₩52,684 | ₩52,899 | ₩51,705 | ₩51,732 | -1.81% | 3824.4만 |
|---|
| 2025.11.19 | ₩52,630 | ₩52,724 | ₩52,309 | ₩52,443 | -0.36% | 3247.8만 |
|---|
| 2025.11.18 | ₩52,590 | ₩53,140 | ₩52,536 | ₩52,979 | +0.74% | 3211.7만 |
|---|
| 2025.11.17 | ₩53,421 | ₩53,703 | ₩53,006 | ₩53,194 | -0.43% | 3387만 |
|---|
| 2025.11.14 | ₩53,824 | ₩54,400 | ₩53,489 | ₩53,797 | -0.05% | 4489.9만 |
|---|
| 2025.11.13 | ₩55,232 | ₩55,272 | ₩54,306 | ₩54,508 | -1.31% | 3031만 |
|---|
| 2025.11.12 | ₩54,910 | ₩54,923 | ₩54,575 | ₩54,856 | -0.10% | 2061.2만 |
|---|
| 2025.11.11 | ₩54,749 | ₩54,896 | ₩54,601 | ₩54,655 | -0.17% | 2109.7만 |
|---|
| 2025.11.10 | ₩54,427 | ₩54,709 | ₩54,213 | ₩54,655 | +0.42% | 3566만 |
|---|
| 2025.11.07 | ₩53,180 | ₩53,582 | ₩52,939 | ₩53,556 | +0.71% | 2868만 |
|---|
| 2025.11.06 | ₩54,025 | ₩54,280 | ₩53,623 | ₩53,824 | -0.37% | 3154.2만 |
|---|
| 2025.11.05 | ₩53,033 | ₩53,462 | ₩52,966 | ₩53,328 | +0.56% | 1915.6만 |
|---|
| 2025.11.04 | ₩52,805 | ₩53,194 | ₩52,671 | ₩52,791 | -0.03% | 2325.2만 |
|---|
| 2025.11.03 | ₩53,475 | ₩53,502 | ₩53,153 | ₩53,408 | -0.13% | 2183.9만 |
|---|
| 2025.10.31 | ₩53,006 | ₩53,368 | ₩52,778 | ₩53,247 | +0.46% | 3201.2만 |
|---|
| 2025.10.30 | ₩53,877 | ₩54,172 | ₩53,730 | ₩53,837 | -0.07% | 3566.5만 |
|---|
| 2025.10.29 | ₩55,165 | ₩55,299 | ₩54,628 | ₩54,937 | -0.41% | 3297.1만 |
|---|
| 2025.10.28 | ₩54,534 | ₩54,856 | ₩54,387 | ₩54,789 | +0.47% | 2878.7만 |
|---|
| 2025.10.27 | ₩55,138 | ₩55,218 | ₩54,990 | ₩55,084 | -0.10% | 2739.9만 |
|---|
| 2025.10.24 | ₩54,521 | ₩54,575 | ₩54,320 | ₩54,373 | -0.27% | 2097만 |
|---|
| 2025.10.23 | ₩53,904 | ₩54,427 | ₩53,837 | ₩54,186 | +0.52% | 3002.2만 |
|---|
| 2025.10.22 | ₩53,341 | ₩53,649 | ₩52,818 | ₩53,287 | -0.10% | 2576.9만 |
|---|
| 2025.10.21 | ₩53,783 | ₩53,797 | ₩53,475 | ₩53,556 | -0.42% | 3506.4만 |
|---|
| 2025.10.20 | ₩53,515 | ₩54,387 | ₩53,421 | ₩54,293 | +1.45% | 4008.1만 |
|---|
| 2025.10.17 | ₩52,845 | ₩53,716 | ₩52,805 | ₩53,636 | +1.50% | 4307.7만 |
|---|
| 2025.10.16 | ₩53,703 | ₩53,985 | ₩53,462 | ₩53,623 | -0.15% | 2505.1만 |
|---|
| 2025.10.15 | ₩53,448 | ₩53,676 | ₩53,006 | ₩53,368 | -0.15% | 2950.3만 |
|---|
| 2025.10.14 | ₩52,402 | ₩53,328 | ₩52,322 | ₩52,831 | +0.82% | 4102.8만 |
|---|
| 2025.10.13 | ₩53,301 | ₩53,368 | ₩52,858 | ₩53,006 | -0.55% | 7131.4만 |
|---|
| 2025.10.10 | ₩54,213 | ₩54,575 | ₩51,115 | ₩51,397 | -5.19% | 1.5억 |
|---|