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 | ₩45,310 | ₩45,911 | ₩45,310 | ₩45,737 | +0.94% | 3152.2만 |
| 2026.10.08 | ₩44,668 | ₩44,789 | ₩44,415 | ₩44,682 | +0.03% | 1668.2만 |
| 2026.10.07 | ₩44,695 | ₩44,749 | ₩44,522 | ₩44,642 | -0.12% | 1654.5만 |
| 2026.10.06 | ₩45,136 | ₩45,149 | ₩44,829 | ₩45,109 | -0.06% | 902.9만 |
| 2026.10.05 | ₩44,762 | ₩45,283 | ₩44,709 | ₩45,216 | +1.01% | 2238.2만 |
| 2026.10.02 | ₩44,481 | ₩44,562 | ₩44,188 | ₩44,335 | -0.33% | 2841.7만 |
| 2026.10.01 | ₩45,403 | ₩45,857 | ₩45,163 | ₩45,310 | -0.21% | 1816.4만 |
| 2026.09.30 | ₩45,604 | ₩45,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,443 |
| -0.35% |
| 1464.5만 |
| 2026.09.29 | ₩45,270 | ₩45,296 | ₩45,002 | ₩45,230 | -0.09% | 1618.6만 |
|---|
| 2026.09.28 | ₩45,684 | ₩45,857 | ₩45,630 | ₩45,644 | -0.09% | 1631.5만 |
|---|
| 2026.09.25 | ₩45,417 | ₩45,497 | ₩45,283 | ₩45,363 | -0.12% | 1339.4만 |
|---|
| 2026.09.24 | ₩45,991 | ₩46,031 | ₩45,630 | ₩45,737 | -0.55% | 1395.1만 |
|---|
| 2026.09.23 | ₩46,098 | ₩46,165 | ₩45,791 | ₩45,897 | -0.43% | 2205.5만 |
|---|
| 2026.09.22 | ₩47,019 | ₩47,140 | ₩46,619 | ₩46,752 | -0.57% | 1522.5만 |
|---|
| 2026.09.21 | ₩46,525 | ₩46,686 | ₩46,271 | ₩46,632 | +0.23% | 2338.4만 |
|---|
| 2026.09.18 | ₩45,684 | ₩45,911 | ₩45,617 | ₩45,844 | +0.35% | 1443.2만 |
|---|
| 2026.09.17 | ₩45,670 | ₩45,777 | ₩45,577 | ₩45,670 | 0.00% | 1589.1만 |
|---|
| 2026.09.16 | ₩45,737 | ₩45,737 | ₩45,176 | ₩45,310 | -0.93% | 2031.9만 |
|---|
| 2026.09.15 | ₩46,111 | ₩46,138 | ₩45,911 | ₩45,951 | -0.35% | 1805.2만 |
|---|
| 2026.09.14 | ₩46,325 | ₩46,726 | ₩46,285 | ₩46,539 | +0.46% | 1510.5만 |
|---|
| 2026.09.11 | ₩46,178 | ₩46,378 | ₩46,031 | ₩46,071 | -0.23% | 1291.1만 |
|---|
| 2026.09.10 | ₩46,058 | ₩46,124 | ₩45,857 | ₩45,884 | -0.38% | 1659.1만 |
|---|
| 2026.09.09 | ₩46,632 | ₩46,645 | ₩46,138 | ₩46,151 | -1.03% | 2332.6만 |
|---|
| 2026.09.08 | ₩46,953 | ₩46,966 | ₩46,645 | ₩46,752 | -0.43% | 2869.9만 |
|---|
| 2026.09.04 | ₩47,754 | ₩47,968 | ₩47,687 | ₩47,928 | +0.36% | 1869.3만 |
|---|
| 2026.09.03 | ₩46,899 | ₩47,327 | ₩46,806 | ₩47,206 | +0.66% | 1539.1만 |
|---|
| 2026.09.02 | ₩47,434 | ₩47,634 | ₩47,380 | ₩47,474 | +0.08% | 1033만 |
|---|
| 2026.09.01 | ₩47,233 | ₩47,607 | ₩47,126 | ₩47,206 | -0.06% | 1509.8만 |
|---|
| 2026.08.31 | ₩47,634 | ₩47,687 | ₩47,220 | ₩47,247 | -0.81% | 1140.2만 |
|---|
| 2026.08.28 | ₩47,447 | ₩47,621 | ₩47,247 | ₩47,434 | -0.03% | 1487.8만 |
|---|
| 2026.08.27 | ₩47,193 | ₩47,233 | ₩47,006 | ₩47,073 | -0.25% | 1248.4만 |
|---|
| 2026.08.26 | ₩47,607 | ₩47,714 | ₩47,460 | ₩47,487 | -0.25% | 752.3만 |
|---|
| 2026.08.25 | ₩47,273 | ₩47,527 | ₩47,193 | ₩47,500 | +0.48% | 1066.8만 |
|---|
| 2026.08.24 | ₩47,247 | ₩47,567 | ₩47,233 | ₩47,487 | +0.51% | 1650.8만 |
|---|
| 2026.08.21 | ₩48,195 | ₩48,248 | ₩47,848 | ₩47,901 | -0.61% | 1374.7만 |
|---|
| 2026.08.20 | ₩47,353 | ₩47,647 | ₩47,206 | ₩47,647 | +0.62% | 1760.9만 |
|---|
| 2026.08.19 | ₩47,474 | ₩47,754 | ₩47,460 | ₩47,661 | +0.39% | 2279.5만 |
|---|
| 2026.08.18 | ₩46,993 | ₩47,206 | ₩46,752 | ₩46,832 | -0.34% | 1395.7만 |
|---|
| 2026.08.17 | ₩46,953 | ₩47,086 | ₩46,832 | ₩46,886 | -0.14% | 1710.2만 |
|---|
| 2026.08.14 | ₩46,512 | ₩46,752 | ₩46,472 | ₩46,605 | +0.20% | 1107.7만 |
|---|
| 2026.08.13 | ₩46,846 | ₩46,966 | ₩46,485 | ₩46,565 | -0.60% | 2017.2만 |
|---|
| 2026.08.12 | ₩47,220 | ₩47,220 | ₩46,966 | ₩47,060 | -0.34% | 2048.3만 |
|---|
| 2026.08.11 | ₩47,834 | ₩47,834 | ₩47,554 | ₩47,634 | -0.42% | 2310.1만 |
|---|
| 2026.08.10 | ₩48,395 | ₩48,783 | ₩48,288 | ₩48,743 | +0.72% | 1300.1만 |
|---|
| 2026.08.07 | ₩48,168 | ₩48,395 | ₩48,128 | ₩48,315 | +0.31% | 1195.1만 |
|---|
| 2026.08.06 | ₩47,968 | ₩48,101 | ₩47,741 | ₩48,021 | +0.11% | 1223.4만 |
|---|
| 2026.08.05 | ₩48,582 | ₩48,609 | ₩48,115 | ₩48,195 | -0.80% | 1959.8만 |
|---|
| 2026.08.04 | ₩48,101 | ₩48,516 | ₩47,968 | ₩48,502 | +0.83% | 1897.8만 |
|---|
| 2026.08.03 | ₩48,622 | ₩48,823 | ₩48,569 | ₩48,703 | +0.16% | 1394.4만 |
|---|
| 2026.07.31 | ₩48,462 | ₩48,809 | ₩48,342 | ₩48,756 | +0.61% | 2360.3만 |
|---|
| 2026.07.30 | ₩48,529 | ₩48,823 | ₩48,355 | ₩48,783 | +0.52% | 2168만 |
|---|
| 2026.07.29 | ₩47,981 | ₩48,743 | ₩47,981 | ₩48,248 | +0.56% | 2709.1만 |
|---|
| 2026.07.28 | ₩47,300 | ₩47,714 | ₩47,193 | ₩47,621 | +0.68% | 2324.5만 |
|---|
| 2026.07.27 | ₩46,859 | ₩47,193 | ₩46,726 | ₩47,126 | +0.57% | 2144.8만 |
|---|
| 2026.07.24 | ₩46,111 | ₩46,432 | ₩46,004 | ₩46,191 | +0.17% | 1141.8만 |
|---|
| 2026.07.23 | ₩46,271 | ₩46,405 | ₩45,924 | ₩46,031 | -0.52% | 1970.9만 |
|---|
| 2026.07.22 | ₩46,151 | ₩46,178 | ₩45,937 | ₩45,991 | -0.35% | 1570.4만 |
|---|
| 2026.07.21 | ₩46,539 | ₩46,565 | ₩46,178 | ₩46,258 | -0.60% | 2248.8만 |
|---|
| 2026.07.20 | ₩46,766 | ₩47,140 | ₩46,645 | ₩46,806 | +0.09% | 3298.1만 |
|---|
| 2026.07.17 | ₩45,350 | ₩45,617 | ₩45,256 | ₩45,590 | +0.53% | 2449.3만 |
|---|
| 2026.07.16 | ₩46,258 | ₩46,405 | ₩46,058 | ₩46,124 | -0.29% | 2068.4만 |
|---|
| 2026.07.15 | ₩45,644 | ₩46,151 | ₩45,617 | ₩45,791 | +0.32% | 3013.1만 |
|---|
| 2026.07.14 | ₩45,363 | ₩45,470 | ₩45,043 | ₩45,109 | -0.56% | 2214.6만 |
|---|
| 2026.07.13 | ₩44,882 | ₩45,043 | ₩44,548 | ₩44,668 | -0.48% | 1258.1만 |
|---|
| 2026.07.10 | ₩44,668 | ₩44,896 | ₩44,602 | ₩44,722 | +0.12% | 1487.6만 |
|---|
| 2026.07.09 | ₩44,375 | ₩44,642 | ₩44,308 | ₩44,628 | +0.57% | 2137.6만 |
|---|
| 2026.07.08 | ₩44,709 | ₩44,936 | ₩44,575 | ₩44,668 | -0.09% | 4123만 |
|---|
| 2026.07.07 | ₩43,399 | ₩43,720 | ₩43,186 | ₩43,399 | 0.00% | 1993.1만 |
|---|
| 2026.07.06 | ₩43,253 | ₩43,453 | ₩43,159 | ₩43,399 | +0.34% | 3091.9만 |
|---|
| 2026.07.02 | ₩42,678 | ₩42,932 | ₩42,291 | ₩42,625 | -0.13% | 3230.8만 |
|---|
| 2026.07.01 | ₩41,997 | ₩43,052 | ₩41,930 | ₩42,705 | +1.69% | 3955.3만 |
|---|
| 2026.06.30 | ₩42,197 | ₩42,398 | ₩41,957 | ₩42,197 | 0.00% | 2401.3만 |
|---|
| 2026.06.29 | ₩42,358 | ₩42,558 | ₩42,264 | ₩42,358 | 0.00% | 3060.7만 |
|---|
| 2026.06.26 | ₩41,676 | ₩42,291 | ₩41,663 | ₩42,197 | +1.25% | 2108.8만 |
|---|
| 2026.06.25 | ₩42,531 | ₩42,638 | ₩42,064 | ₩42,318 | -0.50% | 4414만 |
|---|
| 2026.06.24 | ₩43,279 | ₩43,520 | ₩43,186 | ₩43,226 | -0.12% | 2473.1만 |
|---|
| 2026.06.23 | ₩43,760 | ₩44,094 | ₩43,760 | ₩43,854 | +0.21% | 2441만 |
|---|
| 2026.06.22 | ₩44,655 | ₩44,909 | ₩44,455 | ₩44,655 | 0.00% | 2620.7만 |
|---|
| 2026.06.18 | ₩44,615 | ₩44,642 | ₩44,375 | ₩44,481 | -0.30% | 2846.3만 |
|---|
| 2026.06.17 | ₩45,590 | ₩45,897 | ₩44,882 | ₩44,949 | -1.41% | 5260.5만 |
|---|
| 2026.06.16 | ₩46,071 | ₩46,231 | ₩45,978 | ₩46,165 | +0.20% | 2982.1만 |
|---|
| 2026.06.15 | ₩47,019 | ₩47,086 | ₩46,819 | ₩46,899 | -0.26% | 2030.9만 |
|---|
| 2026.06.12 | ₩47,206 | ₩47,220 | ₩46,899 | ₩47,140 | -0.14% | 1880.6만 |
|---|
| 2026.06.11 | ₩45,978 | ₩46,659 | ₩45,844 | ₩46,632 | +1.42% | 2759만 |
|---|
| 2026.06.10 | ₩46,565 | ₩46,846 | ₩46,392 | ₩46,418 | -0.32% | 2132.9만 |
|---|
| 2026.06.09 | ₩46,712 | ₩46,792 | ₩45,937 | ₩46,338 | -0.80% | 2556.3만 |
|---|
| 2026.06.08 | ₩46,752 | ₩46,846 | ₩46,325 | ₩46,325 | -0.91% | 2181만 |
|---|
| 2026.06.05 | ₩47,140 | ₩47,180 | ₩46,218 | ₩46,418 | -1.53% | 3910.9만 |
|---|
| 2026.06.04 | ₩47,661 | ₩47,874 | ₩47,380 | ₩47,380 | -0.59% | 2310.9만 |
|---|
| 2026.06.03 | ₩47,781 | ₩47,808 | ₩47,420 | ₩47,474 | -0.64% | 3013.4만 |
|---|
| 2026.06.02 | ₩48,662 | ₩48,930 | ₩48,435 | ₩48,569 | -0.19% | 4294.3만 |
|---|
| 2026.06.01 | ₩47,060 | ₩47,353 | ₩46,752 | ₩47,206 | +0.31% | 2634.1만 |
|---|
| 2026.05.29 | ₩46,779 | ₩47,140 | ₩46,605 | ₩46,819 | +0.09% | 2416.2만 |
|---|
| 2026.05.28 | ₩46,365 | ₩46,819 | ₩46,258 | ₩46,739 | +0.81% | 3087.4만 |
|---|
| 2026.05.27 | ₩46,926 | ₩47,367 | ₩46,913 | ₩47,180 | +0.54% | 2194.6만 |
|---|
| 2026.05.26 | ₩47,580 | ₩47,767 | ₩47,500 | ₩47,754 | +0.36% | 1985.8만 |
|---|
| 2026.05.22 | ₩47,006 | ₩47,567 | ₩46,953 | ₩47,447 | +0.94% | 3170.2만 |
|---|
| 2026.05.21 | ₩47,567 | ₩48,021 | ₩47,353 | ₩47,941 | +0.79% | 3227.3만 |
|---|
| 2026.05.20 | ₩48,382 | ₩48,502 | ₩48,008 | ₩48,409 | +0.06% | 2639.4만 |
|---|
| 2026.05.19 | ₩48,329 | ₩48,609 | ₩48,302 | ₩48,462 | +0.28% | 2594.8만 |
|---|
| 2026.05.18 | ₩48,542 | ₩48,596 | ₩48,208 | ₩48,302 | -0.50% | 2331.8만 |
|---|
| 2026.05.15 | ₩48,890 | ₩48,930 | ₩48,355 | ₩48,355 | -1.09% | 5157.7만 |
|---|
| 2026.05.14 | ₩49,905 | ₩49,958 | ₩49,504 | ₩49,744 | -0.32% | 5430만 |
|---|
| 2026.05.13 | ₩49,584 | ₩51,227 | ₩49,571 | ₩51,107 | +3.07% | 7284.4만 |
|---|
| 2026.05.12 | ₩50,012 | ₩50,105 | ₩49,517 | ₩49,865 | -0.29% | 3210.5만 |
|---|
| 2026.05.11 | ₩50,105 | ₩50,279 | ₩50,012 | ₩50,052 | -0.11% | 1944.2만 |
|---|
| 2026.05.08 | ₩50,092 | ₩50,265 | ₩49,651 | ₩49,744 | -0.69% | 1952.1만 |
|---|
| 2026.05.07 | ₩50,172 | ₩50,212 | ₩49,598 | ₩49,678 | -0.99% | 3611.2만 |
|---|
| 2026.05.06 | ₩49,437 | ₩50,105 | ₩49,330 | ₩50,078 | +1.30% | 4223.6만 |
|---|
| 2026.05.05 | ₩48,956 | ₩48,996 | ₩48,716 | ₩48,743 | -0.44% | 1297.9만 |
|---|
| 2026.05.04 | ₩48,809 | ₩49,170 | ₩48,729 | ₩48,823 | +0.03% | 2229.2만 |
|---|
| 2026.05.01 | ₩48,983 | ₩49,544 | ₩48,983 | ₩49,170 | +0.38% | 1796.7만 |
|---|
| 2026.04.30 | ₩48,529 | ₩49,197 | ₩48,422 | ₩49,143 | +1.27% | 2369.1만 |
|---|
| 2026.04.29 | ₩48,863 | ₩48,876 | ₩48,422 | ₩48,542 | -0.66% | 2329.6만 |
|---|
| 2026.04.28 | ₩48,288 | ₩48,529 | ₩48,248 | ₩48,422 | +0.28% | 1997.5만 |
|---|
| 2026.04.27 | ₩48,743 | ₩48,943 | ₩48,649 | ₩48,689 | -0.11% | 2391.2만 |
|---|
| 2026.04.24 | ₩48,996 | ₩49,317 | ₩48,903 | ₩49,237 | +0.49% | 2007.8만 |
|---|
| 2026.04.23 | ₩49,090 | ₩49,170 | ₩48,422 | ₩48,743 | -0.71% | 2474.4만 |
|---|
| 2026.04.22 | ₩49,437 | ₩49,598 | ₩49,317 | ₩49,384 | -0.11% | 1602.6만 |
|---|
| 2026.04.21 | ₩50,132 | ₩50,172 | ₩49,491 | ₩49,571 | -1.12% | 2408.7만 |
|---|
| 2026.04.20 | ₩50,199 | ₩50,346 | ₩50,025 | ₩50,305 | +0.21% | 1477.6만 |
|---|
| 2026.04.17 | ₩50,252 | ₩50,599 | ₩50,132 | ₩50,225 | -0.05% | 3133.6만 |
|---|
| 2026.04.16 | ₩49,905 | ₩50,025 | ₩49,611 | ₩49,731 | -0.35% | 2583.8만 |
|---|
| 2026.04.15 | ₩48,996 | ₩49,357 | ₩48,890 | ₩49,264 | +0.55% | 2038.1만 |
|---|
| 2026.04.14 | ₩48,796 | ₩49,304 | ₩48,796 | ₩49,277 | +0.99% | 3356.3만 |
|---|
| 2026.04.13 | ₩48,101 | ₩48,716 | ₩48,035 | ₩48,703 | +1.25% | 1738.3만 |
|---|
| 2026.04.10 | ₩48,689 | ₩48,729 | ₩48,329 | ₩48,422 | -0.55% | 1571.1만 |
|---|
| 2026.04.09 | ₩48,155 | ₩48,516 | ₩47,901 | ₩48,475 | +0.67% | 2257.6만 |
|---|
| 2026.04.08 | ₩48,823 | ₩48,956 | ₩48,369 | ₩48,556 | -0.55% | 4348.6만 |
|---|
| 2026.04.07 | ₩47,233 | ₩47,407 | ₩46,819 | ₩47,393 | +0.34% | 2901.6만 |
|---|
| 2026.04.06 | ₩47,206 | ₩47,701 | ₩47,153 | ₩47,487 | +0.59% | 1816.3만 |
|---|
| 2026.04.02 | ₩46,913 | ₩47,634 | ₩46,846 | ₩47,500 | +1.25% | 2171.9만 |
|---|
| 2026.04.01 | ₩47,554 | ₩47,834 | ₩47,434 | ₩47,500 | -0.11% | 3494.7만 |
|---|
| 2026.03.31 | ₩46,953 | ₩48,008 | ₩46,873 | ₩47,955 | +2.13% | 4510.1만 |
|---|
| 2026.03.30 | ₩46,953 | ₩47,100 | ₩46,619 | ₩46,752 | -0.43% | 3087.1만 |
|---|
| 2026.03.27 | ₩46,726 | ₩46,873 | ₩46,445 | ₩46,552 | -0.37% | 2631.4만 |
|---|
| 2026.03.26 | ₩46,886 | ₩47,233 | ₩46,659 | ₩46,659 | -0.48% | 4029만 |
|---|
| 2026.03.25 | ₩48,008 | ₩48,222 | ₩47,794 | ₩48,088 | +0.17% | 3592.4만 |
|---|
| 2026.03.24 | ₩46,993 | ₩47,420 | ₩46,913 | ₩47,206 | +0.45% | 2961.4만 |
|---|
| 2026.03.23 | ₩47,233 | ₩47,767 | ₩47,033 | ₩47,260 | +0.06% | 4621.9만 |
|---|
| 2026.03.20 | ₩47,647 | ₩47,687 | ₩46,873 | ₩46,966 | -1.43% | 6349.2만 |
|---|
| 2026.03.19 | ₩47,941 | ₩48,622 | ₩47,808 | ₩48,342 | +0.84% | 4786.8만 |
|---|
| 2026.03.18 | ₩48,930 | ₩49,050 | ₩48,355 | ₩48,355 | -1.17% | 3843.6만 |
|---|
| 2026.03.17 | ₩49,517 | ₩49,571 | ₩49,197 | ₩49,277 | -0.49% | 2026.5만 |
|---|
| 2026.03.16 | ₩49,304 | ₩49,477 | ₩49,143 | ₩49,264 | -0.08% | 3494만 |
|---|
| 2026.03.13 | ₩48,809 | ₩49,036 | ₩48,342 | ₩48,409 | -0.82% | 2322.4만 |
|---|
| 2026.03.12 | ₩48,516 | ₩48,662 | ₩48,155 | ₩48,302 | -0.44% | 2603.5만 |
|---|
| 2026.03.11 | ₩48,662 | ₩48,756 | ₩48,342 | ₩48,622 | -0.08% | 2478만 |
|---|
| 2026.03.10 | ₩48,809 | ₩49,531 | ₩48,609 | ₩48,876 | +0.14% | 3977.7만 |
|---|
| 2026.03.09 | ₩48,101 | ₩48,836 | ₩47,834 | ₩48,729 | +1.31% | 4334.8만 |
|---|
| 2026.03.06 | ₩47,634 | ₩48,115 | ₩47,487 | ₩47,848 | +0.45% | 4254만 |
|---|
| 2026.03.05 | ₩47,460 | ₩47,834 | ₩47,220 | ₩47,527 | +0.14% | 4471.4만 |
|---|
| 2026.03.04 | ₩48,262 | ₩48,502 | ₩47,874 | ₩48,369 | +0.22% | 3521.9만 |
|---|
| 2026.03.03 | ₩47,781 | ₩48,355 | ₩47,193 | ₩48,168 | +0.81% | 6587.3만 |
|---|
| 2026.03.02 | ₩48,703 | ₩49,437 | ₩48,676 | ₩49,290 | +1.21% | 3555.7만 |
|---|
| 2026.02.27 | ₩49,838 | ₩50,012 | ₩49,691 | ₩49,798 | -0.08% | 2861만 |
|---|
| 2026.02.26 | ₩50,025 | ₩50,212 | ₩49,584 | ₩49,945 | -0.16% | 5188.3만 |
|---|
| 2026.02.25 | ₩51,307 | ₩51,401 | ₩50,920 | ₩51,321 | +0.03% | 2734.2만 |
|---|
| 2026.02.24 | ₩50,947 | ₩51,414 | ₩50,867 | ₩51,254 | +0.60% | 3497.5만 |
|---|
| 2026.02.23 | ₩52,055 | ₩52,242 | ₩51,561 | ₩51,668 | -0.74% | 2335.1만 |
|---|
| 2026.02.20 | ₩50,679 | ₩51,842 | ₩50,666 | ₩51,842 | +2.29% | 4207.5만 |
|---|
| 2026.02.19 | ₩51,548 | ₩51,641 | ₩51,267 | ₩51,574 | +0.05% | 2548.4만 |
|---|
| 2026.02.18 | ₩51,775 | ₩51,975 | ₩51,628 | ₩51,721 | -0.10% | 2316.9만 |
|---|
| 2026.02.17 | ₩51,401 | ₩51,655 | ₩51,027 | ₩51,454 | +0.10% | 2653.5만 |
|---|
| 2026.02.13 | ₩50,947 | ₩51,414 | ₩50,880 | ₩51,200 | +0.50% | 3646.7만 |
|---|
| 2026.02.12 | ₩52,363 | ₩52,363 | ₩51,374 | ₩51,641 | -1.38% | 5200.2만 |
|---|
| 2026.02.11 | ₩52,496 | ₩52,790 | ₩52,162 | ₩52,723 | +0.43% | 2871만 |
|---|
| 2026.02.10 | ₩52,643 | ₩52,990 | ₩52,456 | ₩52,803 | +0.30% | 2491.7만 |
|---|
| 2026.02.09 | ₩52,309 | ₩52,697 | ₩52,149 | ₩52,630 | +0.61% | 2657.2만 |
|---|
| 2026.02.06 | ₩51,842 | ₩52,416 | ₩51,815 | ₩52,389 | +1.06% | 3741.5만 |
|---|
| 2026.02.05 | ₩51,561 | ₩51,775 | ₩50,987 | ₩51,027 | -1.04% | 3300.2만 |
|---|
| 2026.02.04 | ₩51,721 | ₩51,721 | ₩50,867 | ₩51,120 | -1.16% | 4569.6만 |
|---|
| 2026.02.03 | ₩51,721 | ₩51,962 | ₩51,281 | ₩51,721 | 0.00% | 4074.1만 |
|---|
| 2026.02.02 | ₩52,296 | ₩52,536 | ₩52,162 | ₩52,323 | +0.05% | 3583.4만 |
|---|
| 2026.01.30 | ₩53,525 | ₩53,685 | ₩52,576 | ₩52,910 | -1.15% | 5244만 |
|---|
| 2026.01.29 | ₩54,767 | ₩54,994 | ₩53,698 | ₩54,473 | -0.54% | 3920.3만 |
|---|
| 2026.01.28 | ₩54,259 | ₩54,299 | ₩53,819 | ₩54,099 | -0.30% | 3597.8만 |
|---|
| 2026.01.27 | ₩53,338 | ₩53,458 | ₩53,137 | ₩53,351 | +0.03% | 3057.6만 |
|---|
| 2026.01.26 | ₩52,523 | ₩52,884 | ₩52,456 | ₩52,697 | +0.33% | 2462.8만 |
|---|
| 2026.01.23 | ₩52,510 | ₩52,710 | ₩52,309 | ₩52,683 | +0.33% | 2542.7만 |
|---|
| 2026.01.22 | ₩52,750 | ₩53,004 | ₩52,643 | ₩52,737 | -0.03% | 3161.9만 |
|---|
| 2026.01.21 | ₩52,483 | ₩52,803 | ₩52,176 | ₩52,550 | +0.13% | 3953.9만 |
|---|
| 2026.01.20 | ₩52,162 | ₩52,469 | ₩51,882 | ₩51,922 | -0.46% | 3356.2만 |
|---|
| 2026.01.16 | ₩52,803 | ₩52,817 | ₩52,229 | ₩52,496 | -0.58% | 5022.1만 |
|---|
| 2026.01.15 | ₩53,271 | ₩53,712 | ₩53,004 | ₩53,431 | +0.30% | 2281.6만 |
|---|
| 2026.01.14 | ₩53,271 | ₩53,538 | ₩53,177 | ₩53,485 | +0.40% | 4017.1만 |
|---|
| 2026.01.13 | ₩53,912 | ₩54,072 | ₩53,485 | ₩53,765 | -0.27% | 3688.4만 |
|---|
| 2026.01.12 | ₩53,177 | ₩54,313 | ₩53,164 | ₩54,286 | +2.08% | 5868.8만 |
|---|
| 2026.01.09 | ₩52,429 | ₩52,616 | ₩52,162 | ₩52,563 | +0.25% | 2849.7만 |
|---|
| 2026.01.08 | ₩52,055 | ₩52,630 | ₩52,002 | ₩52,630 | +1.10% | 2198.7만 |
|---|
| 2026.01.07 | ₩52,697 | ₩52,737 | ₩52,416 | ₩52,469 | -0.43% | 3641.4만 |
|---|
| 2026.01.06 | ₩53,525 | ₩53,725 | ₩53,284 | ₩53,311 | -0.40% | 2518.3만 |
|---|
| 2026.01.05 | ₩52,590 | ₩53,338 | ₩52,429 | ₩53,338 | +1.42% | 3250만 |
|---|
| 2026.01.02 | ₩52,697 | ₩53,244 | ₩52,683 | ₩53,191 | +0.94% | 6426.9만 |
|---|
| 2025.12.31 | ₩51,294 | ₩51,321 | ₩51,013 | ₩51,147 | -0.29% | 1551.8만 |
|---|
| 2025.12.30 | ₩51,788 | ₩51,855 | ₩51,561 | ₩51,655 | -0.26% | 1812.3만 |
|---|
| 2025.12.29 | ₩51,080 | ₩51,428 | ₩51,054 | ₩51,387 | +0.60% | 2792.1만 |
|---|
| 2025.12.26 | ₩51,681 | ₩52,029 | ₩51,601 | ₩52,002 | +0.62% | 1951.6만 |
|---|
| 2025.12.24 | ₩51,454 | ₩51,601 | ₩51,414 | ₩51,494 | +0.08% | 733.1만 |
|---|
| 2025.12.23 | ₩51,267 | ₩51,481 | ₩51,054 | ₩51,468 | +0.39% | 1917.4만 |
|---|
| 2025.12.22 | ₩51,494 | ₩51,721 | ₩51,401 | ₩51,601 | +0.21% | 1589.3만 |
|---|
| 2025.12.19 | ₩51,347 | ₩51,708 | ₩51,294 | ₩51,561 | +0.42% | 3003.7만 |
|---|
| 2025.12.18 | ₩51,214 | ₩51,414 | ₩51,000 | ₩51,040 | -0.34% | 3152.8만 |
|---|
| 2025.12.17 | ₩51,187 | ₩51,294 | ₩50,559 | ₩50,559 | -1.23% | 3620.3만 |
|---|
| 2025.12.16 | ₩50,573 | ₩50,733 | ₩50,332 | ₩50,706 | +0.26% | 4261.1만 |
|---|
| 2025.12.15 | ₩52,109 | ₩52,135 | ₩51,708 | ₩51,748 | -0.69% | 3906.7만 |
|---|
| 2025.12.12 | ₩52,670 | ₩52,790 | ₩51,962 | ₩52,202 | -0.89% | 2914.7만 |
|---|
| 2025.12.11 | ₩52,095 | ₩52,429 | ₩51,908 | ₩52,349 | +0.49% | 1796.5만 |
|---|
| 2025.12.10 | ₩52,055 | ₩52,416 | ₩51,948 | ₩52,216 | +0.31% | 2614.6만 |
|---|
| 2025.12.09 | ₩51,721 | ₩51,935 | ₩51,628 | ₩51,855 | +0.26% | 4030.4만 |
|---|
| 2025.12.08 | ₩52,790 | ₩52,803 | ₩52,483 | ₩52,723 | -0.13% | 2783.6만 |
|---|
| 2025.12.05 | ₩53,311 | ₩53,445 | ₩53,151 | ₩53,284 | -0.05% | 3029.7만 |
|---|
| 2025.12.04 | ₩52,590 | ₩52,630 | ₩52,376 | ₩52,510 | -0.15% | 1748.2만 |
|---|
| 2025.12.03 | ₩52,055 | ₩52,389 | ₩52,015 | ₩52,376 | +0.62% | 2707.3만 |
|---|
| 2025.12.02 | ₩52,803 | ₩52,817 | ₩52,456 | ₩52,750 | -0.10% | 1663.5만 |
|---|
| 2025.12.01 | ₩52,750 | ₩53,191 | ₩52,737 | ₩52,950 | +0.38% | 2035.5만 |
|---|
| 2025.11.28 | ₩52,670 | ₩52,924 | ₩52,643 | ₩52,803 | +0.25% | 1170만 |
|---|
| 2025.11.26 | ₩52,697 | ₩52,910 | ₩51,948 | ₩52,590 | -0.20% | 3042.5만 |
|---|
| 2025.11.25 | ₩53,004 | ₩53,071 | ₩52,683 | ₩52,897 | -0.20% | 3012.4만 |
|---|
| 2025.11.24 | ₩52,242 | ₩52,616 | ₩52,202 | ₩52,563 | +0.61% | 3436.6만 |
|---|
| 2025.11.21 | ₩51,160 | ₩51,975 | ₩50,960 | ₩51,721 | +1.10% | 3885.7만 |
|---|
| 2025.11.20 | ₩52,483 | ₩52,697 | ₩51,508 | ₩51,534 | -1.81% | 3824.4만 |
|---|
| 2025.11.19 | ₩52,429 | ₩52,523 | ₩52,109 | ₩52,242 | -0.36% | 3247.8만 |
|---|
| 2025.11.18 | ₩52,389 | ₩52,937 | ₩52,336 | ₩52,777 | +0.74% | 3211.7만 |
|---|
| 2025.11.17 | ₩53,217 | ₩53,498 | ₩52,803 | ₩52,990 | -0.43% | 3387만 |
|---|
| 2025.11.14 | ₩53,618 | ₩54,193 | ₩53,284 | ₩53,591 | -0.05% | 4489.9만 |
|---|
| 2025.11.13 | ₩55,021 | ₩55,061 | ₩54,099 | ₩54,299 | -1.31% | 3031만 |
|---|
| 2025.11.12 | ₩54,700 | ₩54,714 | ₩54,366 | ₩54,647 | -0.10% | 2061.2만 |
|---|
| 2025.11.11 | ₩54,540 | ₩54,687 | ₩54,393 | ₩54,446 | -0.17% | 2109.7만 |
|---|
| 2025.11.10 | ₩54,219 | ₩54,500 | ₩54,006 | ₩54,446 | +0.42% | 3566만 |
|---|
| 2025.11.07 | ₩52,977 | ₩53,378 | ₩52,737 | ₩53,351 | +0.71% | 2868만 |
|---|
| 2025.11.06 | ₩53,819 | ₩54,072 | ₩53,418 | ₩53,618 | -0.37% | 3154.2만 |
|---|
| 2025.11.05 | ₩52,830 | ₩53,258 | ₩52,763 | ₩53,124 | +0.56% | 1915.6만 |
|---|
| 2025.11.04 | ₩52,603 | ₩52,990 | ₩52,469 | ₩52,590 | -0.03% | 2325.2만 |
|---|
| 2025.11.03 | ₩53,271 | ₩53,298 | ₩52,950 | ₩53,204 | -0.13% | 2183.9만 |
|---|
| 2025.10.31 | ₩52,803 | ₩53,164 | ₩52,576 | ₩53,044 | +0.46% | 3201.2만 |
|---|
| 2025.10.30 | ₩53,672 | ₩53,966 | ₩53,525 | ₩53,632 | -0.07% | 3566.5만 |
|---|
| 2025.10.29 | ₩54,954 | ₩55,088 | ₩54,420 | ₩54,727 | -0.41% | 3297.1만 |
|---|
| 2025.10.28 | ₩54,326 | ₩54,647 | ₩54,179 | ₩54,580 | +0.47% | 2878.7만 |
|---|
| 2025.10.27 | ₩54,927 | ₩55,007 | ₩54,780 | ₩54,874 | -0.10% | 2739.9만 |
|---|
| 2025.10.24 | ₩54,313 | ₩54,366 | ₩54,112 | ₩54,166 | -0.27% | 2097만 |
|---|
| 2025.10.23 | ₩53,698 | ₩54,219 | ₩53,632 | ₩53,979 | +0.52% | 3002.2만 |
|---|
| 2025.10.22 | ₩53,137 | ₩53,445 | ₩52,616 | ₩53,084 | -0.10% | 2576.9만 |
|---|
| 2025.10.21 | ₩53,578 | ₩53,591 | ₩53,271 | ₩53,351 | -0.42% | 3506.4만 |
|---|
| 2025.10.20 | ₩53,311 | ₩54,179 | ₩53,217 | ₩54,086 | +1.45% | 4008.1만 |
|---|
| 2025.10.17 | ₩52,643 | ₩53,511 | ₩52,603 | ₩53,431 | +1.50% | 4307.7만 |
|---|
| 2025.10.16 | ₩53,498 | ₩53,779 | ₩53,258 | ₩53,418 | -0.15% | 2505.1만 |
|---|
| 2025.10.15 | ₩53,244 | ₩53,471 | ₩52,803 | ₩53,164 | -0.15% | 2950.3만 |
|---|
| 2025.10.14 | ₩52,202 | ₩53,124 | ₩52,122 | ₩52,630 | +0.82% | 4102.8만 |
|---|
| 2025.10.13 | ₩53,097 | ₩53,164 | ₩52,656 | ₩52,803 | -0.55% | 7131.4만 |
|---|
| 2025.10.10 | ₩54,006 | ₩54,366 | ₩50,920 | ₩51,200 | -5.19% | 1.5억 |
|---|