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 | ₩45,269 | ₩45,870 | ₩45,269 | ₩45,696 | +0.94% | 3152.2만 |
| 2026.10.08 | ₩44,628 | ₩44,748 | ₩44,375 | ₩44,642 | +0.03% | 1668.2만 |
| 2026.10.07 | ₩44,655 | ₩44,708 | ₩44,482 | ₩44,602 | -0.12% | 1654.5만 |
| 2026.10.06 | ₩45,095 | ₩45,109 | ₩44,789 | ₩45,069 | -0.06% | 902.9만 |
| 2026.10.05 | ₩44,722 | ₩45,242 | ₩44,668 | ₩45,176 | +1.01% | 2238.2만 |
| 2026.10.02 | ₩44,442 | ₩44,522 | ₩44,148 | ₩44,295 | -0.33% | 2841.7만 |
| 2026.10.01 | ₩45,362 | ₩45,816 | ₩45,122 | ₩45,269 | -0.21% | 1816.4만 |
| 2026.09.30 | ₩45,563 | ₩45,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,402 |
| -0.35% |
| 1464.5만 |
| 2026.09.29 | ₩45,229 | ₩45,256 | ₩44,962 | ₩45,189 | -0.09% | 1618.6만 |
|---|
| 2026.09.28 | ₩45,643 | ₩45,816 | ₩45,589 | ₩45,603 | -0.09% | 1631.5만 |
|---|
| 2026.09.25 | ₩45,376 | ₩45,456 | ₩45,242 | ₩45,322 | -0.12% | 1339.4만 |
|---|
| 2026.09.24 | ₩45,950 | ₩45,990 | ₩45,589 | ₩45,696 | -0.55% | 1395.1만 |
|---|
| 2026.09.23 | ₩46,056 | ₩46,123 | ₩45,749 | ₩45,856 | -0.43% | 2205.5만 |
|---|
| 2026.09.22 | ₩46,977 | ₩47,097 | ₩46,577 | ₩46,710 | -0.57% | 1522.5만 |
|---|
| 2026.09.21 | ₩46,483 | ₩46,644 | ₩46,230 | ₩46,590 | +0.23% | 2338.4만 |
|---|
| 2026.09.18 | ₩45,643 | ₩45,870 | ₩45,576 | ₩45,803 | +0.35% | 1443.2만 |
|---|
| 2026.09.17 | ₩45,629 | ₩45,736 | ₩45,536 | ₩45,629 | 0.00% | 1589.1만 |
|---|
| 2026.09.16 | ₩45,696 | ₩45,696 | ₩45,135 | ₩45,269 | -0.93% | 2031.9만 |
|---|
| 2026.09.15 | ₩46,070 | ₩46,096 | ₩45,870 | ₩45,910 | -0.35% | 1805.2만 |
|---|
| 2026.09.14 | ₩46,283 | ₩46,684 | ₩46,243 | ₩46,497 | +0.46% | 1510.5만 |
|---|
| 2026.09.11 | ₩46,136 | ₩46,337 | ₩45,990 | ₩46,030 | -0.23% | 1291.1만 |
|---|
| 2026.09.10 | ₩46,016 | ₩46,083 | ₩45,816 | ₩45,843 | -0.38% | 1659.1만 |
|---|
| 2026.09.09 | ₩46,590 | ₩46,604 | ₩46,096 | ₩46,110 | -1.03% | 2332.6만 |
|---|
| 2026.09.08 | ₩46,910 | ₩46,924 | ₩46,604 | ₩46,710 | -0.43% | 2869.9만 |
|---|
| 2026.09.04 | ₩47,711 | ₩47,925 | ₩47,645 | ₩47,885 | +0.36% | 1869.3만 |
|---|
| 2026.09.03 | ₩46,857 | ₩47,284 | ₩46,764 | ₩47,164 | +0.66% | 1539.1만 |
|---|
| 2026.09.02 | ₩47,391 | ₩47,591 | ₩47,338 | ₩47,431 | +0.08% | 1033만 |
|---|
| 2026.09.01 | ₩47,191 | ₩47,564 | ₩47,084 | ₩47,164 | -0.06% | 1509.8만 |
|---|
| 2026.08.31 | ₩47,591 | ₩47,645 | ₩47,177 | ₩47,204 | -0.81% | 1140.2만 |
|---|
| 2026.08.28 | ₩47,404 | ₩47,578 | ₩47,204 | ₩47,391 | -0.03% | 1487.8만 |
|---|
| 2026.08.27 | ₩47,151 | ₩47,191 | ₩46,964 | ₩47,031 | -0.25% | 1248.4만 |
|---|
| 2026.08.26 | ₩47,564 | ₩47,671 | ₩47,418 | ₩47,444 | -0.25% | 752.3만 |
|---|
| 2026.08.25 | ₩47,231 | ₩47,484 | ₩47,151 | ₩47,458 | +0.48% | 1066.8만 |
|---|
| 2026.08.24 | ₩47,204 | ₩47,524 | ₩47,191 | ₩47,444 | +0.51% | 1650.8만 |
|---|
| 2026.08.21 | ₩48,152 | ₩48,205 | ₩47,805 | ₩47,858 | -0.61% | 1374.7만 |
|---|
| 2026.08.20 | ₩47,311 | ₩47,604 | ₩47,164 | ₩47,604 | +0.62% | 1760.9만 |
|---|
| 2026.08.19 | ₩47,431 | ₩47,711 | ₩47,418 | ₩47,618 | +0.39% | 2279.5만 |
|---|
| 2026.08.18 | ₩46,951 | ₩47,164 | ₩46,710 | ₩46,790 | -0.34% | 1395.7만 |
|---|
| 2026.08.17 | ₩46,910 | ₩47,044 | ₩46,790 | ₩46,844 | -0.14% | 1710.2만 |
|---|
| 2026.08.14 | ₩46,470 | ₩46,710 | ₩46,430 | ₩46,563 | +0.20% | 1107.7만 |
|---|
| 2026.08.13 | ₩46,804 | ₩46,924 | ₩46,443 | ₩46,523 | -0.60% | 2017.2만 |
|---|
| 2026.08.12 | ₩47,177 | ₩47,177 | ₩46,924 | ₩47,017 | -0.34% | 2048.3만 |
|---|
| 2026.08.11 | ₩47,791 | ₩47,791 | ₩47,511 | ₩47,591 | -0.42% | 2310.1만 |
|---|
| 2026.08.10 | ₩48,352 | ₩48,739 | ₩48,245 | ₩48,699 | +0.72% | 1300.1만 |
|---|
| 2026.08.07 | ₩48,125 | ₩48,352 | ₩48,085 | ₩48,272 | +0.31% | 1195.1만 |
|---|
| 2026.08.06 | ₩47,925 | ₩48,058 | ₩47,698 | ₩47,978 | +0.11% | 1223.4만 |
|---|
| 2026.08.05 | ₩48,539 | ₩48,565 | ₩48,072 | ₩48,152 | -0.80% | 1959.8만 |
|---|
| 2026.08.04 | ₩48,058 | ₩48,472 | ₩47,925 | ₩48,459 | +0.83% | 1897.8만 |
|---|
| 2026.08.03 | ₩48,579 | ₩48,779 | ₩48,525 | ₩48,659 | +0.16% | 1394.4만 |
|---|
| 2026.07.31 | ₩48,419 | ₩48,766 | ₩48,298 | ₩48,712 | +0.61% | 2360.3만 |
|---|
| 2026.07.30 | ₩48,485 | ₩48,779 | ₩48,312 | ₩48,739 | +0.52% | 2168만 |
|---|
| 2026.07.29 | ₩47,938 | ₩48,699 | ₩47,938 | ₩48,205 | +0.56% | 2709.1만 |
|---|
| 2026.07.28 | ₩47,257 | ₩47,671 | ₩47,151 | ₩47,578 | +0.68% | 2324.5만 |
|---|
| 2026.07.27 | ₩46,817 | ₩47,151 | ₩46,684 | ₩47,084 | +0.57% | 2144.8만 |
|---|
| 2026.07.24 | ₩46,070 | ₩46,390 | ₩45,963 | ₩46,150 | +0.17% | 1141.8만 |
|---|
| 2026.07.23 | ₩46,230 | ₩46,363 | ₩45,883 | ₩45,990 | -0.52% | 1970.9만 |
|---|
| 2026.07.22 | ₩46,110 | ₩46,136 | ₩45,896 | ₩45,950 | -0.35% | 1570.4만 |
|---|
| 2026.07.21 | ₩46,497 | ₩46,523 | ₩46,136 | ₩46,217 | -0.60% | 2248.8만 |
|---|
| 2026.07.20 | ₩46,724 | ₩47,097 | ₩46,604 | ₩46,764 | +0.09% | 3298.1만 |
|---|
| 2026.07.17 | ₩45,309 | ₩45,576 | ₩45,216 | ₩45,549 | +0.53% | 2449.3만 |
|---|
| 2026.07.16 | ₩46,217 | ₩46,363 | ₩46,016 | ₩46,083 | -0.29% | 2068.4만 |
|---|
| 2026.07.15 | ₩45,603 | ₩46,110 | ₩45,576 | ₩45,749 | +0.32% | 3013.1만 |
|---|
| 2026.07.14 | ₩45,322 | ₩45,429 | ₩45,002 | ₩45,069 | -0.56% | 2214.6만 |
|---|
| 2026.07.13 | ₩44,842 | ₩45,002 | ₩44,508 | ₩44,628 | -0.48% | 1258.1만 |
|---|
| 2026.07.10 | ₩44,628 | ₩44,855 | ₩44,562 | ₩44,682 | +0.12% | 1487.6만 |
|---|
| 2026.07.09 | ₩44,335 | ₩44,602 | ₩44,268 | ₩44,588 | +0.57% | 2137.6만 |
|---|
| 2026.07.08 | ₩44,668 | ₩44,895 | ₩44,535 | ₩44,628 | -0.09% | 4123만 |
|---|
| 2026.07.07 | ₩43,361 | ₩43,681 | ₩43,147 | ₩43,361 | 0.00% | 1993.1만 |
|---|
| 2026.07.06 | ₩43,214 | ₩43,414 | ₩43,120 | ₩43,361 | +0.34% | 3091.9만 |
|---|
| 2026.07.02 | ₩42,640 | ₩42,893 | ₩42,253 | ₩42,586 | -0.13% | 3230.8만 |
|---|
| 2026.07.01 | ₩41,959 | ₩43,014 | ₩41,892 | ₩42,667 | +1.69% | 3955.3만 |
|---|
| 2026.06.30 | ₩42,159 | ₩42,360 | ₩41,919 | ₩42,159 | 0.00% | 2401.3만 |
|---|
| 2026.06.29 | ₩42,320 | ₩42,520 | ₩42,226 | ₩42,320 | 0.00% | 3060.7만 |
|---|
| 2026.06.26 | ₩41,639 | ₩42,253 | ₩41,626 | ₩42,159 | +1.25% | 2108.8만 |
|---|
| 2026.06.25 | ₩42,493 | ₩42,600 | ₩42,026 | ₩42,279 | -0.50% | 4414만 |
|---|
| 2026.06.24 | ₩43,240 | ₩43,481 | ₩43,147 | ₩43,187 | -0.12% | 2473.1만 |
|---|
| 2026.06.23 | ₩43,721 | ₩44,054 | ₩43,721 | ₩43,814 | +0.21% | 2441만 |
|---|
| 2026.06.22 | ₩44,615 | ₩44,869 | ₩44,415 | ₩44,615 | 0.00% | 2620.7만 |
|---|
| 2026.06.18 | ₩44,575 | ₩44,602 | ₩44,335 | ₩44,442 | -0.30% | 2846.3만 |
|---|
| 2026.06.17 | ₩45,549 | ₩45,856 | ₩44,842 | ₩44,909 | -1.41% | 5260.5만 |
|---|
| 2026.06.16 | ₩46,030 | ₩46,190 | ₩45,936 | ₩46,123 | +0.20% | 2982.1만 |
|---|
| 2026.06.15 | ₩46,977 | ₩47,044 | ₩46,777 | ₩46,857 | -0.26% | 2030.9만 |
|---|
| 2026.06.12 | ₩47,164 | ₩47,177 | ₩46,857 | ₩47,097 | -0.14% | 1880.6만 |
|---|
| 2026.06.11 | ₩45,936 | ₩46,617 | ₩45,803 | ₩46,590 | +1.42% | 2759만 |
|---|
| 2026.06.10 | ₩46,523 | ₩46,804 | ₩46,350 | ₩46,377 | -0.32% | 2132.9만 |
|---|
| 2026.06.09 | ₩46,670 | ₩46,750 | ₩45,896 | ₩46,297 | -0.80% | 2556.3만 |
|---|
| 2026.06.08 | ₩46,710 | ₩46,804 | ₩46,283 | ₩46,283 | -0.91% | 2181만 |
|---|
| 2026.06.05 | ₩47,097 | ₩47,137 | ₩46,176 | ₩46,377 | -1.53% | 3910.9만 |
|---|
| 2026.06.04 | ₩47,618 | ₩47,831 | ₩47,338 | ₩47,338 | -0.59% | 2310.9만 |
|---|
| 2026.06.03 | ₩47,738 | ₩47,765 | ₩47,378 | ₩47,431 | -0.64% | 3013.4만 |
|---|
| 2026.06.02 | ₩48,619 | ₩48,886 | ₩48,392 | ₩48,525 | -0.19% | 4294.3만 |
|---|
| 2026.06.01 | ₩47,017 | ₩47,311 | ₩46,710 | ₩47,164 | +0.31% | 2634.1만 |
|---|
| 2026.05.29 | ₩46,737 | ₩47,097 | ₩46,563 | ₩46,777 | +0.09% | 2416.2만 |
|---|
| 2026.05.28 | ₩46,323 | ₩46,777 | ₩46,217 | ₩46,697 | +0.81% | 3087.4만 |
|---|
| 2026.05.27 | ₩46,884 | ₩47,324 | ₩46,870 | ₩47,137 | +0.54% | 2194.6만 |
|---|
| 2026.05.26 | ₩47,538 | ₩47,725 | ₩47,458 | ₩47,711 | +0.36% | 1985.8만 |
|---|
| 2026.05.22 | ₩46,964 | ₩47,524 | ₩46,910 | ₩47,404 | +0.94% | 3170.2만 |
|---|
| 2026.05.21 | ₩47,524 | ₩47,978 | ₩47,311 | ₩47,898 | +0.79% | 3227.3만 |
|---|
| 2026.05.20 | ₩48,338 | ₩48,459 | ₩47,965 | ₩48,365 | +0.06% | 2639.4만 |
|---|
| 2026.05.19 | ₩48,285 | ₩48,565 | ₩48,258 | ₩48,419 | +0.28% | 2594.8만 |
|---|
| 2026.05.18 | ₩48,499 | ₩48,552 | ₩48,165 | ₩48,258 | -0.50% | 2331.8만 |
|---|
| 2026.05.15 | ₩48,846 | ₩48,886 | ₩48,312 | ₩48,312 | -1.09% | 5157.7만 |
|---|
| 2026.05.14 | ₩49,860 | ₩49,913 | ₩49,460 | ₩49,700 | -0.32% | 5430만 |
|---|
| 2026.05.13 | ₩49,540 | ₩51,181 | ₩49,526 | ₩51,061 | +3.07% | 7284.4만 |
|---|
| 2026.05.12 | ₩49,967 | ₩50,060 | ₩49,473 | ₩49,820 | -0.29% | 3210.5만 |
|---|
| 2026.05.11 | ₩50,060 | ₩50,234 | ₩49,967 | ₩50,007 | -0.11% | 1944.2만 |
|---|
| 2026.05.08 | ₩50,047 | ₩50,220 | ₩49,606 | ₩49,700 | -0.69% | 1952.1만 |
|---|
| 2026.05.07 | ₩50,127 | ₩50,167 | ₩49,553 | ₩49,633 | -0.99% | 3611.2만 |
|---|
| 2026.05.06 | ₩49,393 | ₩50,060 | ₩49,286 | ₩50,033 | +1.30% | 4223.6만 |
|---|
| 2026.05.05 | ₩48,912 | ₩48,952 | ₩48,672 | ₩48,699 | -0.44% | 1297.9만 |
|---|
| 2026.05.04 | ₩48,766 | ₩49,126 | ₩48,685 | ₩48,779 | +0.03% | 2229.2만 |
|---|
| 2026.05.01 | ₩48,939 | ₩49,500 | ₩48,939 | ₩49,126 | +0.38% | 1796.7만 |
|---|
| 2026.04.30 | ₩48,485 | ₩49,153 | ₩48,379 | ₩49,099 | +1.27% | 2369.1만 |
|---|
| 2026.04.29 | ₩48,819 | ₩48,832 | ₩48,379 | ₩48,499 | -0.66% | 2329.6만 |
|---|
| 2026.04.28 | ₩48,245 | ₩48,485 | ₩48,205 | ₩48,379 | +0.28% | 1997.5만 |
|---|
| 2026.04.27 | ₩48,699 | ₩48,899 | ₩48,605 | ₩48,645 | -0.11% | 2391.2만 |
|---|
| 2026.04.24 | ₩48,952 | ₩49,273 | ₩48,859 | ₩49,193 | +0.49% | 2007.8만 |
|---|
| 2026.04.23 | ₩49,046 | ₩49,126 | ₩48,379 | ₩48,699 | -0.71% | 2474.4만 |
|---|
| 2026.04.22 | ₩49,393 | ₩49,553 | ₩49,273 | ₩49,339 | -0.11% | 1602.6만 |
|---|
| 2026.04.21 | ₩50,087 | ₩50,127 | ₩49,446 | ₩49,526 | -1.12% | 2408.7만 |
|---|
| 2026.04.20 | ₩50,154 | ₩50,300 | ₩49,980 | ₩50,260 | +0.21% | 1477.6만 |
|---|
| 2026.04.17 | ₩50,207 | ₩50,554 | ₩50,087 | ₩50,180 | -0.05% | 3133.6만 |
|---|
| 2026.04.16 | ₩49,860 | ₩49,980 | ₩49,566 | ₩49,686 | -0.35% | 2583.8만 |
|---|
| 2026.04.15 | ₩48,952 | ₩49,313 | ₩48,846 | ₩49,219 | +0.55% | 2038.1만 |
|---|
| 2026.04.14 | ₩48,752 | ₩49,259 | ₩48,752 | ₩49,233 | +0.99% | 3356.3만 |
|---|
| 2026.04.13 | ₩48,058 | ₩48,672 | ₩47,991 | ₩48,659 | +1.25% | 1738.3만 |
|---|
| 2026.04.10 | ₩48,645 | ₩48,685 | ₩48,285 | ₩48,379 | -0.55% | 1571.1만 |
|---|
| 2026.04.09 | ₩48,112 | ₩48,472 | ₩47,858 | ₩48,432 | +0.67% | 2257.6만 |
|---|
| 2026.04.08 | ₩48,779 | ₩48,912 | ₩48,325 | ₩48,512 | -0.55% | 4348.6만 |
|---|
| 2026.04.07 | ₩47,191 | ₩47,364 | ₩46,777 | ₩47,351 | +0.34% | 2901.6만 |
|---|
| 2026.04.06 | ₩47,164 | ₩47,658 | ₩47,111 | ₩47,444 | +0.59% | 1816.3만 |
|---|
| 2026.04.02 | ₩46,870 | ₩47,591 | ₩46,804 | ₩47,458 | +1.25% | 2171.9만 |
|---|
| 2026.04.01 | ₩47,511 | ₩47,791 | ₩47,391 | ₩47,458 | -0.11% | 3494.7만 |
|---|
| 2026.03.31 | ₩46,910 | ₩47,965 | ₩46,830 | ₩47,911 | +2.13% | 4510.1만 |
|---|
| 2026.03.30 | ₩46,910 | ₩47,057 | ₩46,577 | ₩46,710 | -0.43% | 3087.1만 |
|---|
| 2026.03.27 | ₩46,684 | ₩46,830 | ₩46,403 | ₩46,510 | -0.37% | 2631.4만 |
|---|
| 2026.03.26 | ₩46,844 | ₩47,191 | ₩46,617 | ₩46,617 | -0.48% | 4029만 |
|---|
| 2026.03.25 | ₩47,965 | ₩48,178 | ₩47,751 | ₩48,045 | +0.17% | 3592.4만 |
|---|
| 2026.03.24 | ₩46,951 | ₩47,378 | ₩46,870 | ₩47,164 | +0.45% | 2961.4만 |
|---|
| 2026.03.23 | ₩47,191 | ₩47,725 | ₩46,991 | ₩47,217 | +0.06% | 4621.9만 |
|---|
| 2026.03.20 | ₩47,604 | ₩47,645 | ₩46,830 | ₩46,924 | -1.43% | 6349.2만 |
|---|
| 2026.03.19 | ₩47,898 | ₩48,579 | ₩47,765 | ₩48,298 | +0.84% | 4786.8만 |
|---|
| 2026.03.18 | ₩48,886 | ₩49,006 | ₩48,312 | ₩48,312 | -1.17% | 3843.6만 |
|---|
| 2026.03.17 | ₩49,473 | ₩49,526 | ₩49,153 | ₩49,233 | -0.49% | 2026.5만 |
|---|
| 2026.03.16 | ₩49,259 | ₩49,433 | ₩49,099 | ₩49,219 | -0.08% | 3494만 |
|---|
| 2026.03.13 | ₩48,766 | ₩48,992 | ₩48,298 | ₩48,365 | -0.82% | 2322.4만 |
|---|
| 2026.03.12 | ₩48,472 | ₩48,619 | ₩48,112 | ₩48,258 | -0.44% | 2603.5만 |
|---|
| 2026.03.11 | ₩48,619 | ₩48,712 | ₩48,298 | ₩48,579 | -0.08% | 2478만 |
|---|
| 2026.03.10 | ₩48,766 | ₩49,486 | ₩48,565 | ₩48,832 | +0.14% | 3977.7만 |
|---|
| 2026.03.09 | ₩48,058 | ₩48,792 | ₩47,791 | ₩48,685 | +1.31% | 4334.8만 |
|---|
| 2026.03.06 | ₩47,591 | ₩48,072 | ₩47,444 | ₩47,805 | +0.45% | 4254만 |
|---|
| 2026.03.05 | ₩47,418 | ₩47,791 | ₩47,177 | ₩47,484 | +0.14% | 4471.4만 |
|---|
| 2026.03.04 | ₩48,218 | ₩48,459 | ₩47,831 | ₩48,325 | +0.22% | 3521.9만 |
|---|
| 2026.03.03 | ₩47,738 | ₩48,312 | ₩47,151 | ₩48,125 | +0.81% | 6587.3만 |
|---|
| 2026.03.02 | ₩48,659 | ₩49,393 | ₩48,632 | ₩49,246 | +1.21% | 3555.7만 |
|---|
| 2026.02.27 | ₩49,793 | ₩49,967 | ₩49,646 | ₩49,753 | -0.08% | 2861만 |
|---|
| 2026.02.26 | ₩49,980 | ₩50,167 | ₩49,540 | ₩49,900 | -0.16% | 5188.3만 |
|---|
| 2026.02.25 | ₩51,261 | ₩51,355 | ₩50,874 | ₩51,275 | +0.03% | 2734.2만 |
|---|
| 2026.02.24 | ₩50,901 | ₩51,368 | ₩50,821 | ₩51,208 | +0.60% | 3497.5만 |
|---|
| 2026.02.23 | ₩52,009 | ₩52,195 | ₩51,515 | ₩51,622 | -0.74% | 2335.1만 |
|---|
| 2026.02.20 | ₩50,634 | ₩51,795 | ₩50,621 | ₩51,795 | +2.29% | 4207.5만 |
|---|
| 2026.02.19 | ₩51,501 | ₩51,595 | ₩51,221 | ₩51,528 | +0.05% | 2548.4만 |
|---|
| 2026.02.18 | ₩51,728 | ₩51,929 | ₩51,582 | ₩51,675 | -0.10% | 2316.9만 |
|---|
| 2026.02.17 | ₩51,355 | ₩51,608 | ₩50,981 | ₩51,408 | +0.10% | 2653.5만 |
|---|
| 2026.02.13 | ₩50,901 | ₩51,368 | ₩50,834 | ₩51,154 | +0.50% | 3646.7만 |
|---|
| 2026.02.12 | ₩52,316 | ₩52,316 | ₩51,328 | ₩51,595 | -1.38% | 5200.2만 |
|---|
| 2026.02.11 | ₩52,449 | ₩52,743 | ₩52,115 | ₩52,676 | +0.43% | 2871만 |
|---|
| 2026.02.10 | ₩52,596 | ₩52,943 | ₩52,409 | ₩52,756 | +0.30% | 2491.7만 |
|---|
| 2026.02.09 | ₩52,262 | ₩52,649 | ₩52,102 | ₩52,582 | +0.61% | 2657.2만 |
|---|
| 2026.02.06 | ₩51,795 | ₩52,369 | ₩51,768 | ₩52,342 | +1.06% | 3741.5만 |
|---|
| 2026.02.05 | ₩51,515 | ₩51,728 | ₩50,941 | ₩50,981 | -1.04% | 3300.2만 |
|---|
| 2026.02.04 | ₩51,675 | ₩51,675 | ₩50,821 | ₩51,074 | -1.16% | 4569.6만 |
|---|
| 2026.02.03 | ₩51,675 | ₩51,915 | ₩51,235 | ₩51,675 | 0.00% | 4074.1만 |
|---|
| 2026.02.02 | ₩52,249 | ₩52,489 | ₩52,115 | ₩52,275 | +0.05% | 3583.4만 |
|---|
| 2026.01.30 | ₩53,477 | ₩53,637 | ₩52,529 | ₩52,863 | -1.15% | 5244만 |
|---|
| 2026.01.29 | ₩54,718 | ₩54,945 | ₩53,650 | ₩54,424 | -0.54% | 3920.3만 |
|---|
| 2026.01.28 | ₩54,211 | ₩54,251 | ₩53,770 | ₩54,050 | -0.30% | 3597.8만 |
|---|
| 2026.01.27 | ₩53,290 | ₩53,410 | ₩53,090 | ₩53,303 | +0.03% | 3057.6만 |
|---|
| 2026.01.26 | ₩52,476 | ₩52,836 | ₩52,409 | ₩52,649 | +0.33% | 2462.8만 |
|---|
| 2026.01.23 | ₩52,462 | ₩52,663 | ₩52,262 | ₩52,636 | +0.33% | 2542.7만 |
|---|
| 2026.01.22 | ₩52,703 | ₩52,956 | ₩52,596 | ₩52,689 | -0.03% | 3161.9만 |
|---|
| 2026.01.21 | ₩52,436 | ₩52,756 | ₩52,129 | ₩52,502 | +0.13% | 3953.9만 |
|---|
| 2026.01.20 | ₩52,115 | ₩52,422 | ₩51,835 | ₩51,875 | -0.46% | 3356.2만 |
|---|
| 2026.01.16 | ₩52,756 | ₩52,769 | ₩52,182 | ₩52,449 | -0.58% | 5022.1만 |
|---|
| 2026.01.15 | ₩53,223 | ₩53,663 | ₩52,956 | ₩53,383 | +0.30% | 2281.6만 |
|---|
| 2026.01.14 | ₩53,223 | ₩53,490 | ₩53,130 | ₩53,437 | +0.40% | 4017.1만 |
|---|
| 2026.01.13 | ₩53,864 | ₩54,024 | ₩53,437 | ₩53,717 | -0.27% | 3688.4만 |
|---|
| 2026.01.12 | ₩53,130 | ₩54,264 | ₩53,116 | ₩54,237 | +2.08% | 5868.8만 |
|---|
| 2026.01.09 | ₩52,382 | ₩52,569 | ₩52,115 | ₩52,516 | +0.25% | 2849.7만 |
|---|
| 2026.01.08 | ₩52,009 | ₩52,582 | ₩51,955 | ₩52,582 | +1.10% | 2198.7만 |
|---|
| 2026.01.07 | ₩52,649 | ₩52,689 | ₩52,369 | ₩52,422 | -0.43% | 3641.4만 |
|---|
| 2026.01.06 | ₩53,477 | ₩53,677 | ₩53,236 | ₩53,263 | -0.40% | 2518.3만 |
|---|
| 2026.01.05 | ₩52,542 | ₩53,290 | ₩52,382 | ₩53,290 | +1.42% | 3250만 |
|---|
| 2026.01.02 | ₩52,649 | ₩53,196 | ₩52,636 | ₩53,143 | +0.94% | 6426.9만 |
|---|
| 2025.12.31 | ₩51,248 | ₩51,275 | ₩50,968 | ₩51,101 | -0.29% | 1551.8만 |
|---|
| 2025.12.30 | ₩51,742 | ₩51,808 | ₩51,515 | ₩51,608 | -0.26% | 1812.3만 |
|---|
| 2025.12.29 | ₩51,034 | ₩51,381 | ₩51,008 | ₩51,341 | +0.60% | 2792.1만 |
|---|
| 2025.12.26 | ₩51,635 | ₩51,982 | ₩51,555 | ₩51,955 | +0.62% | 1951.6만 |
|---|
| 2025.12.24 | ₩51,408 | ₩51,555 | ₩51,368 | ₩51,448 | +0.08% | 733.1만 |
|---|
| 2025.12.23 | ₩51,221 | ₩51,435 | ₩51,008 | ₩51,421 | +0.39% | 1917.4만 |
|---|
| 2025.12.22 | ₩51,448 | ₩51,675 | ₩51,355 | ₩51,555 | +0.21% | 1589.3만 |
|---|
| 2025.12.19 | ₩51,301 | ₩51,662 | ₩51,248 | ₩51,515 | +0.42% | 3003.7만 |
|---|
| 2025.12.18 | ₩51,168 | ₩51,368 | ₩50,954 | ₩50,994 | -0.34% | 3152.8만 |
|---|
| 2025.12.17 | ₩51,141 | ₩51,248 | ₩50,514 | ₩50,514 | -1.23% | 3620.3만 |
|---|
| 2025.12.16 | ₩50,527 | ₩50,687 | ₩50,287 | ₩50,661 | +0.26% | 4261.1만 |
|---|
| 2025.12.15 | ₩52,062 | ₩52,089 | ₩51,662 | ₩51,702 | -0.69% | 3906.7만 |
|---|
| 2025.12.12 | ₩52,622 | ₩52,743 | ₩51,915 | ₩52,155 | -0.89% | 2914.7만 |
|---|
| 2025.12.11 | ₩52,049 | ₩52,382 | ₩51,862 | ₩52,302 | +0.49% | 1796.5만 |
|---|
| 2025.12.10 | ₩52,009 | ₩52,369 | ₩51,902 | ₩52,169 | +0.31% | 2614.6만 |
|---|
| 2025.12.09 | ₩51,675 | ₩51,888 | ₩51,582 | ₩51,808 | +0.26% | 4030.4만 |
|---|
| 2025.12.08 | ₩52,743 | ₩52,756 | ₩52,436 | ₩52,676 | -0.13% | 2783.6만 |
|---|
| 2025.12.05 | ₩53,263 | ₩53,397 | ₩53,103 | ₩53,236 | -0.05% | 3029.7만 |
|---|
| 2025.12.04 | ₩52,542 | ₩52,582 | ₩52,329 | ₩52,462 | -0.15% | 1748.2만 |
|---|
| 2025.12.03 | ₩52,009 | ₩52,342 | ₩51,969 | ₩52,329 | +0.62% | 2707.3만 |
|---|
| 2025.12.02 | ₩52,756 | ₩52,769 | ₩52,409 | ₩52,703 | -0.10% | 1663.5만 |
|---|
| 2025.12.01 | ₩52,703 | ₩53,143 | ₩52,689 | ₩52,903 | +0.38% | 2035.5만 |
|---|
| 2025.11.28 | ₩52,622 | ₩52,876 | ₩52,596 | ₩52,756 | +0.25% | 1170만 |
|---|
| 2025.11.26 | ₩52,649 | ₩52,863 | ₩51,902 | ₩52,542 | -0.20% | 3042.5만 |
|---|
| 2025.11.25 | ₩52,956 | ₩53,023 | ₩52,636 | ₩52,849 | -0.20% | 3012.4만 |
|---|
| 2025.11.24 | ₩52,195 | ₩52,569 | ₩52,155 | ₩52,516 | +0.61% | 3436.6만 |
|---|
| 2025.11.21 | ₩51,114 | ₩51,929 | ₩50,914 | ₩51,675 | +1.10% | 3885.7만 |
|---|
| 2025.11.20 | ₩52,436 | ₩52,649 | ₩51,461 | ₩51,488 | -1.81% | 3824.4만 |
|---|
| 2025.11.19 | ₩52,382 | ₩52,476 | ₩52,062 | ₩52,195 | -0.36% | 3247.8만 |
|---|
| 2025.11.18 | ₩52,342 | ₩52,889 | ₩52,289 | ₩52,729 | +0.74% | 3211.7만 |
|---|
| 2025.11.17 | ₩53,170 | ₩53,450 | ₩52,756 | ₩52,943 | -0.43% | 3387만 |
|---|
| 2025.11.14 | ₩53,570 | ₩54,144 | ₩53,236 | ₩53,543 | -0.05% | 4489.9만 |
|---|
| 2025.11.13 | ₩54,971 | ₩55,011 | ₩54,050 | ₩54,251 | -1.31% | 3031만 |
|---|
| 2025.11.12 | ₩54,651 | ₩54,664 | ₩54,317 | ₩54,598 | -0.10% | 2061.2만 |
|---|
| 2025.11.11 | ₩54,491 | ₩54,638 | ₩54,344 | ₩54,397 | -0.17% | 2109.7만 |
|---|
| 2025.11.10 | ₩54,171 | ₩54,451 | ₩53,957 | ₩54,397 | +0.42% | 3566만 |
|---|
| 2025.11.07 | ₩52,929 | ₩53,330 | ₩52,689 | ₩53,303 | +0.71% | 2868만 |
|---|
| 2025.11.06 | ₩53,770 | ₩54,024 | ₩53,370 | ₩53,570 | -0.37% | 3154.2만 |
|---|
| 2025.11.05 | ₩52,783 | ₩53,210 | ₩52,716 | ₩53,076 | +0.56% | 1915.6만 |
|---|
| 2025.11.04 | ₩52,556 | ₩52,943 | ₩52,422 | ₩52,542 | -0.03% | 2325.2만 |
|---|
| 2025.11.03 | ₩53,223 | ₩53,250 | ₩52,903 | ₩53,156 | -0.13% | 2183.9만 |
|---|
| 2025.10.31 | ₩52,756 | ₩53,116 | ₩52,529 | ₩52,996 | +0.46% | 3201.2만 |
|---|
| 2025.10.30 | ₩53,623 | ₩53,917 | ₩53,477 | ₩53,583 | -0.07% | 3566.5만 |
|---|
| 2025.10.29 | ₩54,905 | ₩55,038 | ₩54,371 | ₩54,678 | -0.41% | 3297.1만 |
|---|
| 2025.10.28 | ₩54,277 | ₩54,598 | ₩54,131 | ₩54,531 | +0.47% | 2878.7만 |
|---|
| 2025.10.27 | ₩54,878 | ₩54,958 | ₩54,731 | ₩54,825 | -0.10% | 2739.9만 |
|---|
| 2025.10.24 | ₩54,264 | ₩54,317 | ₩54,064 | ₩54,117 | -0.27% | 2097만 |
|---|
| 2025.10.23 | ₩53,650 | ₩54,171 | ₩53,583 | ₩53,930 | +0.52% | 3002.2만 |
|---|
| 2025.10.22 | ₩53,090 | ₩53,397 | ₩52,569 | ₩53,036 | -0.10% | 2576.9만 |
|---|
| 2025.10.21 | ₩53,530 | ₩53,543 | ₩53,223 | ₩53,303 | -0.42% | 3506.4만 |
|---|
| 2025.10.20 | ₩53,263 | ₩54,131 | ₩53,170 | ₩54,037 | +1.45% | 4008.1만 |
|---|
| 2025.10.17 | ₩52,596 | ₩53,463 | ₩52,556 | ₩53,383 | +1.50% | 4307.7만 |
|---|
| 2025.10.16 | ₩53,450 | ₩53,730 | ₩53,210 | ₩53,370 | -0.15% | 2505.1만 |
|---|
| 2025.10.15 | ₩53,196 | ₩53,423 | ₩52,756 | ₩53,116 | -0.15% | 2950.3만 |
|---|
| 2025.10.14 | ₩52,155 | ₩53,076 | ₩52,075 | ₩52,582 | +0.82% | 4102.8만 |
|---|
| 2025.10.13 | ₩53,050 | ₩53,116 | ₩52,609 | ₩52,756 | -0.55% | 7131.4만 |
|---|
| 2025.10.10 | ₩53,957 | ₩54,317 | ₩50,874 | ₩51,154 | -5.19% | 1.5억 |
|---|