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 | ₩45,321 | ₩45,922 | ₩45,321 | ₩45,748 | +0.94% | 3152.2만 |
| 2026.10.08 | ₩44,680 | ₩44,800 | ₩44,426 | ₩44,693 | +0.03% | 1668.2만 |
| 2026.10.07 | ₩44,706 | ₩44,760 | ₩44,533 | ₩44,653 | -0.12% | 1654.5만 |
| 2026.10.06 | ₩45,147 | ₩45,161 | ₩44,840 | ₩45,120 | -0.06% | 902.9만 |
| 2026.10.05 | ₩44,773 | ₩45,294 | ₩44,720 | ₩45,227 | +1.01% | 2238.2만 |
| 2026.10.02 | ₩44,492 | ₩44,573 | ₩44,199 | ₩44,345 | -0.33% | 2841.7만 |
| 2026.10.01 | ₩45,414 | ₩45,869 | ₩45,174 | ₩45,321 | -0.21% | 1816.4만 |
| 2026.09.30 | ₩45,615 | ₩45,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,454 |
| -0.35% |
| 1464.5만 |
| 2026.09.29 | ₩45,281 | ₩45,307 | ₩45,014 | ₩45,241 | -0.09% | 1618.6만 |
|---|
| 2026.09.28 | ₩45,695 | ₩45,869 | ₩45,642 | ₩45,655 | -0.09% | 1631.5만 |
|---|
| 2026.09.25 | ₩45,428 | ₩45,508 | ₩45,294 | ₩45,374 | -0.12% | 1339.4만 |
|---|
| 2026.09.24 | ₩46,002 | ₩46,042 | ₩45,642 | ₩45,748 | -0.55% | 1395.1만 |
|---|
| 2026.09.23 | ₩46,109 | ₩46,176 | ₩45,802 | ₩45,909 | -0.43% | 2205.5만 |
|---|
| 2026.09.22 | ₩47,031 | ₩47,151 | ₩46,630 | ₩46,764 | -0.57% | 1522.5만 |
|---|
| 2026.09.21 | ₩46,537 | ₩46,697 | ₩46,283 | ₩46,644 | +0.23% | 2338.4만 |
|---|
| 2026.09.18 | ₩45,695 | ₩45,922 | ₩45,628 | ₩45,855 | +0.35% | 1443.2만 |
|---|
| 2026.09.17 | ₩45,682 | ₩45,788 | ₩45,588 | ₩45,682 | 0.00% | 1589.1만 |
|---|
| 2026.09.16 | ₩45,748 | ₩45,748 | ₩45,187 | ₩45,321 | -0.93% | 2031.9만 |
|---|
| 2026.09.15 | ₩46,123 | ₩46,149 | ₩45,922 | ₩45,962 | -0.35% | 1805.2만 |
|---|
| 2026.09.14 | ₩46,336 | ₩46,737 | ₩46,296 | ₩46,550 | +0.46% | 1510.5만 |
|---|
| 2026.09.11 | ₩46,189 | ₩46,390 | ₩46,042 | ₩46,082 | -0.23% | 1291.1만 |
|---|
| 2026.09.10 | ₩46,069 | ₩46,136 | ₩45,869 | ₩45,895 | -0.38% | 1659.1만 |
|---|
| 2026.09.09 | ₩46,644 | ₩46,657 | ₩46,149 | ₩46,163 | -1.03% | 2332.6만 |
|---|
| 2026.09.08 | ₩46,964 | ₩46,978 | ₩46,657 | ₩46,764 | -0.43% | 2869.9만 |
|---|
| 2026.09.04 | ₩47,766 | ₩47,980 | ₩47,699 | ₩47,940 | +0.36% | 1869.3만 |
|---|
| 2026.09.03 | ₩46,911 | ₩47,338 | ₩46,817 | ₩47,218 | +0.66% | 1539.1만 |
|---|
| 2026.09.02 | ₩47,445 | ₩47,646 | ₩47,392 | ₩47,485 | +0.08% | 1033만 |
|---|
| 2026.09.01 | ₩47,245 | ₩47,619 | ₩47,138 | ₩47,218 | -0.06% | 1509.8만 |
|---|
| 2026.08.31 | ₩47,646 | ₩47,699 | ₩47,231 | ₩47,258 | -0.81% | 1140.2만 |
|---|
| 2026.08.28 | ₩47,459 | ₩47,632 | ₩47,258 | ₩47,445 | -0.03% | 1487.8만 |
|---|
| 2026.08.27 | ₩47,205 | ₩47,245 | ₩47,018 | ₩47,085 | -0.25% | 1248.4만 |
|---|
| 2026.08.26 | ₩47,619 | ₩47,726 | ₩47,472 | ₩47,499 | -0.25% | 752.3만 |
|---|
| 2026.08.25 | ₩47,285 | ₩47,539 | ₩47,205 | ₩47,512 | +0.48% | 1066.8만 |
|---|
| 2026.08.24 | ₩47,258 | ₩47,579 | ₩47,245 | ₩47,499 | +0.51% | 1650.8만 |
|---|
| 2026.08.21 | ₩48,207 | ₩48,260 | ₩47,859 | ₩47,913 | -0.61% | 1374.7만 |
|---|
| 2026.08.20 | ₩47,365 | ₩47,659 | ₩47,218 | ₩47,659 | +0.62% | 1760.9만 |
|---|
| 2026.08.19 | ₩47,485 | ₩47,766 | ₩47,472 | ₩47,672 | +0.39% | 2279.5만 |
|---|
| 2026.08.18 | ₩47,004 | ₩47,218 | ₩46,764 | ₩46,844 | -0.34% | 1395.7만 |
|---|
| 2026.08.17 | ₩46,964 | ₩47,098 | ₩46,844 | ₩46,897 | -0.14% | 1710.2만 |
|---|
| 2026.08.14 | ₩46,523 | ₩46,764 | ₩46,483 | ₩46,617 | +0.20% | 1107.7만 |
|---|
| 2026.08.13 | ₩46,857 | ₩46,978 | ₩46,497 | ₩46,577 | -0.60% | 2017.2만 |
|---|
| 2026.08.12 | ₩47,231 | ₩47,231 | ₩46,978 | ₩47,071 | -0.34% | 2048.3만 |
|---|
| 2026.08.11 | ₩47,846 | ₩47,846 | ₩47,566 | ₩47,646 | -0.42% | 2310.1만 |
|---|
| 2026.08.10 | ₩48,407 | ₩48,795 | ₩48,300 | ₩48,755 | +0.72% | 1300.1만 |
|---|
| 2026.08.07 | ₩48,180 | ₩48,407 | ₩48,140 | ₩48,327 | +0.31% | 1195.1만 |
|---|
| 2026.08.06 | ₩47,980 | ₩48,113 | ₩47,753 | ₩48,033 | +0.11% | 1223.4만 |
|---|
| 2026.08.05 | ₩48,594 | ₩48,621 | ₩48,127 | ₩48,207 | -0.80% | 1959.8만 |
|---|
| 2026.08.04 | ₩48,113 | ₩48,528 | ₩47,980 | ₩48,514 | +0.83% | 1897.8만 |
|---|
| 2026.08.03 | ₩48,634 | ₩48,835 | ₩48,581 | ₩48,715 | +0.16% | 1394.4만 |
|---|
| 2026.07.31 | ₩48,474 | ₩48,821 | ₩48,354 | ₩48,768 | +0.61% | 2360.3만 |
|---|
| 2026.07.30 | ₩48,541 | ₩48,835 | ₩48,367 | ₩48,795 | +0.52% | 2168만 |
|---|
| 2026.07.29 | ₩47,993 | ₩48,755 | ₩47,993 | ₩48,260 | +0.56% | 2709.1만 |
|---|
| 2026.07.28 | ₩47,312 | ₩47,726 | ₩47,205 | ₩47,632 | +0.68% | 2324.5만 |
|---|
| 2026.07.27 | ₩46,871 | ₩47,205 | ₩46,737 | ₩47,138 | +0.57% | 2144.8만 |
|---|
| 2026.07.24 | ₩46,123 | ₩46,443 | ₩46,016 | ₩46,203 | +0.17% | 1141.8만 |
|---|
| 2026.07.23 | ₩46,283 | ₩46,416 | ₩45,935 | ₩46,042 | -0.52% | 1970.9만 |
|---|
| 2026.07.22 | ₩46,163 | ₩46,189 | ₩45,949 | ₩46,002 | -0.35% | 1570.4만 |
|---|
| 2026.07.21 | ₩46,550 | ₩46,577 | ₩46,189 | ₩46,269 | -0.60% | 2248.8만 |
|---|
| 2026.07.20 | ₩46,777 | ₩47,151 | ₩46,657 | ₩46,817 | +0.09% | 3298.1만 |
|---|
| 2026.07.17 | ₩45,361 | ₩45,628 | ₩45,267 | ₩45,601 | +0.53% | 2449.3만 |
|---|
| 2026.07.16 | ₩46,269 | ₩46,416 | ₩46,069 | ₩46,136 | -0.29% | 2068.4만 |
|---|
| 2026.07.15 | ₩45,655 | ₩46,163 | ₩45,628 | ₩45,802 | +0.32% | 3013.1만 |
|---|
| 2026.07.14 | ₩45,374 | ₩45,481 | ₩45,054 | ₩45,120 | -0.56% | 2214.6만 |
|---|
| 2026.07.13 | ₩44,893 | ₩45,054 | ₩44,559 | ₩44,680 | -0.48% | 1258.1만 |
|---|
| 2026.07.10 | ₩44,680 | ₩44,907 | ₩44,613 | ₩44,733 | +0.12% | 1487.6만 |
|---|
| 2026.07.09 | ₩44,386 | ₩44,653 | ₩44,319 | ₩44,639 | +0.57% | 2137.6만 |
|---|
| 2026.07.08 | ₩44,720 | ₩44,947 | ₩44,586 | ₩44,680 | -0.09% | 4123만 |
|---|
| 2026.07.07 | ₩43,410 | ₩43,731 | ₩43,196 | ₩43,410 | 0.00% | 1993.1만 |
|---|
| 2026.07.06 | ₩43,263 | ₩43,464 | ₩43,170 | ₩43,410 | +0.34% | 3091.9만 |
|---|
| 2026.07.02 | ₩42,689 | ₩42,943 | ₩42,301 | ₩42,635 | -0.13% | 3230.8만 |
|---|
| 2026.07.01 | ₩42,007 | ₩43,063 | ₩41,940 | ₩42,715 | +1.69% | 3955.3만 |
|---|
| 2026.06.30 | ₩42,208 | ₩42,408 | ₩41,967 | ₩42,208 | 0.00% | 2401.3만 |
|---|
| 2026.06.29 | ₩42,368 | ₩42,568 | ₩42,275 | ₩42,368 | 0.00% | 3060.7만 |
|---|
| 2026.06.26 | ₩41,687 | ₩42,301 | ₩41,673 | ₩42,208 | +1.25% | 2108.8만 |
|---|
| 2026.06.25 | ₩42,542 | ₩42,649 | ₩42,074 | ₩42,328 | -0.50% | 4414만 |
|---|
| 2026.06.24 | ₩43,290 | ₩43,530 | ₩43,196 | ₩43,237 | -0.12% | 2473.1만 |
|---|
| 2026.06.23 | ₩43,771 | ₩44,105 | ₩43,771 | ₩43,864 | +0.21% | 2441만 |
|---|
| 2026.06.22 | ₩44,666 | ₩44,920 | ₩44,466 | ₩44,666 | 0.00% | 2620.7만 |
|---|
| 2026.06.18 | ₩44,626 | ₩44,653 | ₩44,386 | ₩44,492 | -0.30% | 2846.3만 |
|---|
| 2026.06.17 | ₩45,601 | ₩45,909 | ₩44,893 | ₩44,960 | -1.41% | 5260.5만 |
|---|
| 2026.06.16 | ₩46,082 | ₩46,243 | ₩45,989 | ₩46,176 | +0.20% | 2982.1만 |
|---|
| 2026.06.15 | ₩47,031 | ₩47,098 | ₩46,831 | ₩46,911 | -0.26% | 2030.9만 |
|---|
| 2026.06.12 | ₩47,218 | ₩47,231 | ₩46,911 | ₩47,151 | -0.14% | 1880.6만 |
|---|
| 2026.06.11 | ₩45,989 | ₩46,670 | ₩45,855 | ₩46,644 | +1.42% | 2759만 |
|---|
| 2026.06.10 | ₩46,577 | ₩46,857 | ₩46,403 | ₩46,430 | -0.32% | 2132.9만 |
|---|
| 2026.06.09 | ₩46,724 | ₩46,804 | ₩45,949 | ₩46,350 | -0.80% | 2556.3만 |
|---|
| 2026.06.08 | ₩46,764 | ₩46,857 | ₩46,336 | ₩46,336 | -0.91% | 2181만 |
|---|
| 2026.06.05 | ₩47,151 | ₩47,191 | ₩46,229 | ₩46,430 | -1.53% | 3910.9만 |
|---|
| 2026.06.04 | ₩47,672 | ₩47,886 | ₩47,392 | ₩47,392 | -0.59% | 2310.9만 |
|---|
| 2026.06.03 | ₩47,793 | ₩47,819 | ₩47,432 | ₩47,485 | -0.64% | 3013.4만 |
|---|
| 2026.06.02 | ₩48,674 | ₩48,942 | ₩48,447 | ₩48,581 | -0.19% | 4294.3만 |
|---|
| 2026.06.01 | ₩47,071 | ₩47,365 | ₩46,764 | ₩47,218 | +0.31% | 2634.1만 |
|---|
| 2026.05.29 | ₩46,791 | ₩47,151 | ₩46,617 | ₩46,831 | +0.09% | 2416.2만 |
|---|
| 2026.05.28 | ₩46,376 | ₩46,831 | ₩46,269 | ₩46,750 | +0.81% | 3087.4만 |
|---|
| 2026.05.27 | ₩46,938 | ₩47,378 | ₩46,924 | ₩47,191 | +0.54% | 2194.6만 |
|---|
| 2026.05.26 | ₩47,592 | ₩47,779 | ₩47,512 | ₩47,766 | +0.36% | 1985.8만 |
|---|
| 2026.05.22 | ₩47,018 | ₩47,579 | ₩46,964 | ₩47,459 | +0.94% | 3170.2만 |
|---|
| 2026.05.21 | ₩47,579 | ₩48,033 | ₩47,365 | ₩47,953 | +0.79% | 3227.3만 |
|---|
| 2026.05.20 | ₩48,394 | ₩48,514 | ₩48,020 | ₩48,421 | +0.06% | 2639.4만 |
|---|
| 2026.05.19 | ₩48,340 | ₩48,621 | ₩48,314 | ₩48,474 | +0.28% | 2594.8만 |
|---|
| 2026.05.18 | ₩48,554 | ₩48,608 | ₩48,220 | ₩48,314 | -0.50% | 2331.8만 |
|---|
| 2026.05.15 | ₩48,902 | ₩48,942 | ₩48,367 | ₩48,367 | -1.09% | 5157.7만 |
|---|
| 2026.05.14 | ₩49,917 | ₩49,971 | ₩49,516 | ₩49,757 | -0.32% | 5430만 |
|---|
| 2026.05.13 | ₩49,596 | ₩51,240 | ₩49,583 | ₩51,120 | +3.07% | 7284.4만 |
|---|
| 2026.05.12 | ₩50,024 | ₩50,117 | ₩49,530 | ₩49,877 | -0.29% | 3210.5만 |
|---|
| 2026.05.11 | ₩50,117 | ₩50,291 | ₩50,024 | ₩50,064 | -0.11% | 1944.2만 |
|---|
| 2026.05.08 | ₩50,104 | ₩50,278 | ₩49,663 | ₩49,757 | -0.69% | 1952.1만 |
|---|
| 2026.05.07 | ₩50,184 | ₩50,224 | ₩49,610 | ₩49,690 | -0.99% | 3611.2만 |
|---|
| 2026.05.06 | ₩49,449 | ₩50,117 | ₩49,343 | ₩50,091 | +1.30% | 4223.6만 |
|---|
| 2026.05.05 | ₩48,968 | ₩49,009 | ₩48,728 | ₩48,755 | -0.44% | 1297.9만 |
|---|
| 2026.05.04 | ₩48,821 | ₩49,182 | ₩48,741 | ₩48,835 | +0.03% | 2229.2만 |
|---|
| 2026.05.01 | ₩48,995 | ₩49,556 | ₩48,995 | ₩49,182 | +0.38% | 1796.7만 |
|---|
| 2026.04.30 | ₩48,541 | ₩49,209 | ₩48,434 | ₩49,155 | +1.27% | 2369.1만 |
|---|
| 2026.04.29 | ₩48,875 | ₩48,888 | ₩48,434 | ₩48,554 | -0.66% | 2329.6만 |
|---|
| 2026.04.28 | ₩48,300 | ₩48,541 | ₩48,260 | ₩48,434 | +0.28% | 1997.5만 |
|---|
| 2026.04.27 | ₩48,755 | ₩48,955 | ₩48,661 | ₩48,701 | -0.11% | 2391.2만 |
|---|
| 2026.04.24 | ₩49,009 | ₩49,329 | ₩48,915 | ₩49,249 | +0.49% | 2007.8만 |
|---|
| 2026.04.23 | ₩49,102 | ₩49,182 | ₩48,434 | ₩48,755 | -0.71% | 2474.4만 |
|---|
| 2026.04.22 | ₩49,449 | ₩49,610 | ₩49,329 | ₩49,396 | -0.11% | 1602.6만 |
|---|
| 2026.04.21 | ₩50,144 | ₩50,184 | ₩49,503 | ₩49,583 | -1.12% | 2408.7만 |
|---|
| 2026.04.20 | ₩50,211 | ₩50,358 | ₩50,037 | ₩50,318 | +0.21% | 1477.6만 |
|---|
| 2026.04.17 | ₩50,264 | ₩50,612 | ₩50,144 | ₩50,238 | -0.05% | 3133.6만 |
|---|
| 2026.04.16 | ₩49,917 | ₩50,037 | ₩49,623 | ₩49,743 | -0.35% | 2583.8만 |
|---|
| 2026.04.15 | ₩49,009 | ₩49,369 | ₩48,902 | ₩49,276 | +0.55% | 2038.1만 |
|---|
| 2026.04.14 | ₩48,808 | ₩49,316 | ₩48,808 | ₩49,289 | +0.99% | 3356.3만 |
|---|
| 2026.04.13 | ₩48,113 | ₩48,728 | ₩48,047 | ₩48,715 | +1.25% | 1738.3만 |
|---|
| 2026.04.10 | ₩48,701 | ₩48,741 | ₩48,340 | ₩48,434 | -0.55% | 1571.1만 |
|---|
| 2026.04.09 | ₩48,167 | ₩48,528 | ₩47,913 | ₩48,487 | +0.67% | 2257.6만 |
|---|
| 2026.04.08 | ₩48,835 | ₩48,968 | ₩48,381 | ₩48,568 | -0.55% | 4348.6만 |
|---|
| 2026.04.07 | ₩47,245 | ₩47,419 | ₩46,831 | ₩47,405 | +0.34% | 2901.6만 |
|---|
| 2026.04.06 | ₩47,218 | ₩47,712 | ₩47,165 | ₩47,499 | +0.59% | 1816.3만 |
|---|
| 2026.04.02 | ₩46,924 | ₩47,646 | ₩46,857 | ₩47,512 | +1.25% | 2171.9만 |
|---|
| 2026.04.01 | ₩47,566 | ₩47,846 | ₩47,445 | ₩47,512 | -0.11% | 3494.7만 |
|---|
| 2026.03.31 | ₩46,964 | ₩48,020 | ₩46,884 | ₩47,966 | +2.13% | 4510.1만 |
|---|
| 2026.03.30 | ₩46,964 | ₩47,111 | ₩46,630 | ₩46,764 | -0.43% | 3087.1만 |
|---|
| 2026.03.27 | ₩46,737 | ₩46,884 | ₩46,457 | ₩46,563 | -0.37% | 2631.4만 |
|---|
| 2026.03.26 | ₩46,897 | ₩47,245 | ₩46,670 | ₩46,670 | -0.48% | 4029만 |
|---|
| 2026.03.25 | ₩48,020 | ₩48,234 | ₩47,806 | ₩48,100 | +0.17% | 3592.4만 |
|---|
| 2026.03.24 | ₩47,004 | ₩47,432 | ₩46,924 | ₩47,218 | +0.45% | 2961.4만 |
|---|
| 2026.03.23 | ₩47,245 | ₩47,779 | ₩47,044 | ₩47,272 | +0.06% | 4621.9만 |
|---|
| 2026.03.20 | ₩47,659 | ₩47,699 | ₩46,884 | ₩46,978 | -1.43% | 6349.2만 |
|---|
| 2026.03.19 | ₩47,953 | ₩48,634 | ₩47,819 | ₩48,354 | +0.84% | 4786.8만 |
|---|
| 2026.03.18 | ₩48,942 | ₩49,062 | ₩48,367 | ₩48,367 | -1.17% | 3843.6만 |
|---|
| 2026.03.17 | ₩49,530 | ₩49,583 | ₩49,209 | ₩49,289 | -0.49% | 2026.5만 |
|---|
| 2026.03.16 | ₩49,316 | ₩49,490 | ₩49,155 | ₩49,276 | -0.08% | 3494만 |
|---|
| 2026.03.13 | ₩48,821 | ₩49,049 | ₩48,354 | ₩48,421 | -0.82% | 2322.4만 |
|---|
| 2026.03.12 | ₩48,528 | ₩48,674 | ₩48,167 | ₩48,314 | -0.44% | 2603.5만 |
|---|
| 2026.03.11 | ₩48,674 | ₩48,768 | ₩48,354 | ₩48,634 | -0.08% | 2478만 |
|---|
| 2026.03.10 | ₩48,821 | ₩49,543 | ₩48,621 | ₩48,888 | +0.14% | 3977.7만 |
|---|
| 2026.03.09 | ₩48,113 | ₩48,848 | ₩47,846 | ₩48,741 | +1.31% | 4334.8만 |
|---|
| 2026.03.06 | ₩47,646 | ₩48,127 | ₩47,499 | ₩47,859 | +0.45% | 4254만 |
|---|
| 2026.03.05 | ₩47,472 | ₩47,846 | ₩47,231 | ₩47,539 | +0.14% | 4471.4만 |
|---|
| 2026.03.04 | ₩48,274 | ₩48,514 | ₩47,886 | ₩48,381 | +0.22% | 3521.9만 |
|---|
| 2026.03.03 | ₩47,793 | ₩48,367 | ₩47,205 | ₩48,180 | +0.81% | 6587.3만 |
|---|
| 2026.03.02 | ₩48,715 | ₩49,449 | ₩48,688 | ₩49,302 | +1.21% | 3555.7만 |
|---|
| 2026.02.27 | ₩49,850 | ₩50,024 | ₩49,703 | ₩49,810 | -0.08% | 2861만 |
|---|
| 2026.02.26 | ₩50,037 | ₩50,224 | ₩49,596 | ₩49,957 | -0.16% | 5188.3만 |
|---|
| 2026.02.25 | ₩51,320 | ₩51,414 | ₩50,933 | ₩51,333 | +0.03% | 2734.2만 |
|---|
| 2026.02.24 | ₩50,959 | ₩51,427 | ₩50,879 | ₩51,267 | +0.60% | 3497.5만 |
|---|
| 2026.02.23 | ₩52,068 | ₩52,255 | ₩51,574 | ₩51,681 | -0.74% | 2335.1만 |
|---|
| 2026.02.20 | ₩50,692 | ₩51,854 | ₩50,679 | ₩51,854 | +2.29% | 4207.5만 |
|---|
| 2026.02.19 | ₩51,560 | ₩51,654 | ₩51,280 | ₩51,587 | +0.05% | 2548.4만 |
|---|
| 2026.02.18 | ₩51,788 | ₩51,988 | ₩51,641 | ₩51,734 | -0.10% | 2316.9만 |
|---|
| 2026.02.17 | ₩51,414 | ₩51,667 | ₩51,039 | ₩51,467 | +0.10% | 2653.5만 |
|---|
| 2026.02.13 | ₩50,959 | ₩51,427 | ₩50,892 | ₩51,213 | +0.50% | 3646.7만 |
|---|
| 2026.02.12 | ₩52,376 | ₩52,376 | ₩51,387 | ₩51,654 | -1.38% | 5200.2만 |
|---|
| 2026.02.11 | ₩52,509 | ₩52,803 | ₩52,175 | ₩52,736 | +0.43% | 2871만 |
|---|
| 2026.02.10 | ₩52,656 | ₩53,003 | ₩52,469 | ₩52,816 | +0.30% | 2491.7만 |
|---|
| 2026.02.09 | ₩52,322 | ₩52,710 | ₩52,162 | ₩52,643 | +0.61% | 2657.2만 |
|---|
| 2026.02.06 | ₩51,854 | ₩52,429 | ₩51,828 | ₩52,402 | +1.06% | 3741.5만 |
|---|
| 2026.02.05 | ₩51,574 | ₩51,788 | ₩50,999 | ₩51,039 | -1.04% | 3300.2만 |
|---|
| 2026.02.04 | ₩51,734 | ₩51,734 | ₩50,879 | ₩51,133 | -1.16% | 4569.6만 |
|---|
| 2026.02.03 | ₩51,734 | ₩51,975 | ₩51,293 | ₩51,734 | 0.00% | 4074.1만 |
|---|
| 2026.02.02 | ₩52,309 | ₩52,549 | ₩52,175 | ₩52,335 | +0.05% | 3583.4만 |
|---|
| 2026.01.30 | ₩53,538 | ₩53,698 | ₩52,589 | ₩52,923 | -1.15% | 5244만 |
|---|
| 2026.01.29 | ₩54,781 | ₩55,008 | ₩53,712 | ₩54,487 | -0.54% | 3920.3만 |
|---|
| 2026.01.28 | ₩54,273 | ₩54,313 | ₩53,832 | ₩54,112 | -0.30% | 3597.8만 |
|---|
| 2026.01.27 | ₩53,351 | ₩53,471 | ₩53,150 | ₩53,364 | +0.03% | 3057.6만 |
|---|
| 2026.01.26 | ₩52,536 | ₩52,897 | ₩52,469 | ₩52,710 | +0.33% | 2462.8만 |
|---|
| 2026.01.23 | ₩52,522 | ₩52,723 | ₩52,322 | ₩52,696 | +0.33% | 2542.7만 |
|---|
| 2026.01.22 | ₩52,763 | ₩53,017 | ₩52,656 | ₩52,750 | -0.03% | 3161.9만 |
|---|
| 2026.01.21 | ₩52,496 | ₩52,816 | ₩52,188 | ₩52,563 | +0.13% | 3953.9만 |
|---|
| 2026.01.20 | ₩52,175 | ₩52,482 | ₩51,895 | ₩51,935 | -0.46% | 3356.2만 |
|---|
| 2026.01.16 | ₩52,816 | ₩52,830 | ₩52,242 | ₩52,509 | -0.58% | 5022.1만 |
|---|
| 2026.01.15 | ₩53,284 | ₩53,725 | ₩53,017 | ₩53,444 | +0.30% | 2281.6만 |
|---|
| 2026.01.14 | ₩53,284 | ₩53,551 | ₩53,191 | ₩53,498 | +0.40% | 4017.1만 |
|---|
| 2026.01.13 | ₩53,925 | ₩54,086 | ₩53,498 | ₩53,778 | -0.27% | 3688.4만 |
|---|
| 2026.01.12 | ₩53,191 | ₩54,326 | ₩53,177 | ₩54,300 | +2.08% | 5868.8만 |
|---|
| 2026.01.09 | ₩52,442 | ₩52,629 | ₩52,175 | ₩52,576 | +0.25% | 2849.7만 |
|---|
| 2026.01.08 | ₩52,068 | ₩52,643 | ₩52,015 | ₩52,643 | +1.10% | 2198.7만 |
|---|
| 2026.01.07 | ₩52,710 | ₩52,750 | ₩52,429 | ₩52,482 | -0.43% | 3641.4만 |
|---|
| 2026.01.06 | ₩53,538 | ₩53,738 | ₩53,297 | ₩53,324 | -0.40% | 2518.3만 |
|---|
| 2026.01.05 | ₩52,603 | ₩53,351 | ₩52,442 | ₩53,351 | +1.42% | 3250만 |
|---|
| 2026.01.02 | ₩52,710 | ₩53,257 | ₩52,696 | ₩53,204 | +0.94% | 6426.9만 |
|---|
| 2025.12.31 | ₩51,307 | ₩51,333 | ₩51,026 | ₩51,160 | -0.29% | 1551.8만 |
|---|
| 2025.12.30 | ₩51,801 | ₩51,868 | ₩51,574 | ₩51,667 | -0.26% | 1812.3만 |
|---|
| 2025.12.29 | ₩51,093 | ₩51,440 | ₩51,066 | ₩51,400 | +0.60% | 2792.1만 |
|---|
| 2025.12.26 | ₩51,694 | ₩52,041 | ₩51,614 | ₩52,015 | +0.62% | 1951.6만 |
|---|
| 2025.12.24 | ₩51,467 | ₩51,614 | ₩51,427 | ₩51,507 | +0.08% | 733.1만 |
|---|
| 2025.12.23 | ₩51,280 | ₩51,494 | ₩51,066 | ₩51,480 | +0.39% | 1917.4만 |
|---|
| 2025.12.22 | ₩51,507 | ₩51,734 | ₩51,414 | ₩51,614 | +0.21% | 1589.3만 |
|---|
| 2025.12.19 | ₩51,360 | ₩51,721 | ₩51,307 | ₩51,574 | +0.42% | 3003.7만 |
|---|
| 2025.12.18 | ₩51,226 | ₩51,427 | ₩51,013 | ₩51,053 | -0.34% | 3152.8만 |
|---|
| 2025.12.17 | ₩51,200 | ₩51,307 | ₩50,572 | ₩50,572 | -1.23% | 3620.3만 |
|---|
| 2025.12.16 | ₩50,585 | ₩50,745 | ₩50,345 | ₩50,719 | +0.26% | 4261.1만 |
|---|
| 2025.12.15 | ₩52,122 | ₩52,148 | ₩51,721 | ₩51,761 | -0.69% | 3906.7만 |
|---|
| 2025.12.12 | ₩52,683 | ₩52,803 | ₩51,975 | ₩52,215 | -0.89% | 2914.7만 |
|---|
| 2025.12.11 | ₩52,108 | ₩52,442 | ₩51,921 | ₩52,362 | +0.49% | 1796.5만 |
|---|
| 2025.12.10 | ₩52,068 | ₩52,429 | ₩51,961 | ₩52,229 | +0.31% | 2614.6만 |
|---|
| 2025.12.09 | ₩51,734 | ₩51,948 | ₩51,641 | ₩51,868 | +0.26% | 4030.4만 |
|---|
| 2025.12.08 | ₩52,803 | ₩52,816 | ₩52,496 | ₩52,736 | -0.13% | 2783.6만 |
|---|
| 2025.12.05 | ₩53,324 | ₩53,458 | ₩53,164 | ₩53,297 | -0.05% | 3029.7만 |
|---|
| 2025.12.04 | ₩52,603 | ₩52,643 | ₩52,389 | ₩52,522 | -0.15% | 1748.2만 |
|---|
| 2025.12.03 | ₩52,068 | ₩52,402 | ₩52,028 | ₩52,389 | +0.62% | 2707.3만 |
|---|
| 2025.12.02 | ₩52,816 | ₩52,830 | ₩52,469 | ₩52,763 | -0.10% | 1663.5만 |
|---|
| 2025.12.01 | ₩52,763 | ₩53,204 | ₩52,750 | ₩52,963 | +0.38% | 2035.5만 |
|---|
| 2025.11.28 | ₩52,683 | ₩52,937 | ₩52,656 | ₩52,816 | +0.25% | 1170만 |
|---|
| 2025.11.26 | ₩52,710 | ₩52,923 | ₩51,961 | ₩52,603 | -0.20% | 3042.5만 |
|---|
| 2025.11.25 | ₩53,017 | ₩53,084 | ₩52,696 | ₩52,910 | -0.20% | 3012.4만 |
|---|
| 2025.11.24 | ₩52,255 | ₩52,629 | ₩52,215 | ₩52,576 | +0.61% | 3436.6만 |
|---|
| 2025.11.21 | ₩51,173 | ₩51,988 | ₩50,973 | ₩51,734 | +1.10% | 3885.7만 |
|---|
| 2025.11.20 | ₩52,496 | ₩52,710 | ₩51,520 | ₩51,547 | -1.81% | 3824.4만 |
|---|
| 2025.11.19 | ₩52,442 | ₩52,536 | ₩52,122 | ₩52,255 | -0.36% | 3247.8만 |
|---|
| 2025.11.18 | ₩52,402 | ₩52,950 | ₩52,349 | ₩52,790 | +0.74% | 3211.7만 |
|---|
| 2025.11.17 | ₩53,231 | ₩53,511 | ₩52,816 | ₩53,003 | -0.43% | 3387만 |
|---|
| 2025.11.14 | ₩53,631 | ₩54,206 | ₩53,297 | ₩53,605 | -0.05% | 4489.9만 |
|---|
| 2025.11.13 | ₩55,034 | ₩55,074 | ₩54,112 | ₩54,313 | -1.31% | 3031만 |
|---|
| 2025.11.12 | ₩54,714 | ₩54,727 | ₩54,380 | ₩54,660 | -0.10% | 2061.2만 |
|---|
| 2025.11.11 | ₩54,553 | ₩54,700 | ₩54,406 | ₩54,460 | -0.17% | 2109.7만 |
|---|
| 2025.11.10 | ₩54,233 | ₩54,513 | ₩54,019 | ₩54,460 | +0.42% | 3566만 |
|---|
| 2025.11.07 | ₩52,990 | ₩53,391 | ₩52,750 | ₩53,364 | +0.71% | 2868만 |
|---|
| 2025.11.06 | ₩53,832 | ₩54,086 | ₩53,431 | ₩53,631 | -0.37% | 3154.2만 |
|---|
| 2025.11.05 | ₩52,843 | ₩53,271 | ₩52,776 | ₩53,137 | +0.56% | 1915.6만 |
|---|
| 2025.11.04 | ₩52,616 | ₩53,003 | ₩52,482 | ₩52,603 | -0.03% | 2325.2만 |
|---|
| 2025.11.03 | ₩53,284 | ₩53,311 | ₩52,963 | ₩53,217 | -0.13% | 2183.9만 |
|---|
| 2025.10.31 | ₩52,816 | ₩53,177 | ₩52,589 | ₩53,057 | +0.46% | 3201.2만 |
|---|
| 2025.10.30 | ₩53,685 | ₩53,979 | ₩53,538 | ₩53,645 | -0.07% | 3566.5만 |
|---|
| 2025.10.29 | ₩54,968 | ₩55,101 | ₩54,433 | ₩54,740 | -0.41% | 3297.1만 |
|---|
| 2025.10.28 | ₩54,340 | ₩54,660 | ₩54,193 | ₩54,593 | +0.47% | 2878.7만 |
|---|
| 2025.10.27 | ₩54,941 | ₩55,021 | ₩54,794 | ₩54,887 | -0.10% | 2739.9만 |
|---|
| 2025.10.24 | ₩54,326 | ₩54,380 | ₩54,126 | ₩54,179 | -0.27% | 2097만 |
|---|
| 2025.10.23 | ₩53,712 | ₩54,233 | ₩53,645 | ₩53,992 | +0.52% | 3002.2만 |
|---|
| 2025.10.22 | ₩53,150 | ₩53,458 | ₩52,629 | ₩53,097 | -0.10% | 2576.9만 |
|---|
| 2025.10.21 | ₩53,591 | ₩53,605 | ₩53,284 | ₩53,364 | -0.42% | 3506.4만 |
|---|
| 2025.10.20 | ₩53,324 | ₩54,193 | ₩53,231 | ₩54,099 | +1.45% | 4008.1만 |
|---|
| 2025.10.17 | ₩52,656 | ₩53,525 | ₩52,616 | ₩53,444 | +1.50% | 4307.7만 |
|---|
| 2025.10.16 | ₩53,511 | ₩53,792 | ₩53,271 | ₩53,431 | -0.15% | 2505.1만 |
|---|
| 2025.10.15 | ₩53,257 | ₩53,484 | ₩52,816 | ₩53,177 | -0.15% | 2950.3만 |
|---|
| 2025.10.14 | ₩52,215 | ₩53,137 | ₩52,135 | ₩52,643 | +0.82% | 4102.8만 |
|---|
| 2025.10.13 | ₩53,110 | ₩53,177 | ₩52,669 | ₩52,816 | -0.55% | 7131.4만 |
|---|
| 2025.10.10 | ₩54,019 | ₩54,380 | ₩50,933 | ₩51,213 | -5.19% | 1.5억 |
|---|