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 | ₩45,327 | ₩45,928 | ₩45,327 | ₩45,754 | +0.94% | 3152.2만 |
| 2026.10.08 | ₩44,685 | ₩44,805 | ₩44,431 | ₩44,699 | +0.03% | 1668.2만 |
| 2026.10.07 | ₩44,712 | ₩44,765 | ₩44,538 | ₩44,658 | -0.12% | 1654.5만 |
| 2026.10.06 | ₩45,153 | ₩45,166 | ₩44,846 | ₩45,126 | -0.06% | 902.9만 |
| 2026.10.05 | ₩44,779 | ₩45,300 | ₩44,725 | ₩45,233 | +1.01% | 2238.2만 |
| 2026.10.02 | ₩44,498 | ₩44,578 | ₩44,204 | ₩44,351 | -0.33% | 2841.7만 |
| 2026.10.01 | ₩45,420 | ₩45,874 | ₩45,180 | ₩45,327 | -0.21% | 1816.4만 |
| 2026.09.30 | ₩45,621 | ₩45,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,460 |
| -0.35% |
| 1464.5만 |
| 2026.09.29 | ₩45,287 | ₩45,313 | ₩45,019 | ₩45,246 | -0.09% | 1618.6만 |
|---|
| 2026.09.28 | ₩45,701 | ₩45,874 | ₩45,647 | ₩45,661 | -0.09% | 1631.5만 |
|---|
| 2026.09.25 | ₩45,434 | ₩45,514 | ₩45,300 | ₩45,380 | -0.12% | 1339.4만 |
|---|
| 2026.09.24 | ₩46,008 | ₩46,048 | ₩45,647 | ₩45,754 | -0.55% | 1395.1만 |
|---|
| 2026.09.23 | ₩46,115 | ₩46,182 | ₩45,808 | ₩45,915 | -0.43% | 2205.5만 |
|---|
| 2026.09.22 | ₩47,037 | ₩47,157 | ₩46,636 | ₩46,770 | -0.57% | 1522.5만 |
|---|
| 2026.09.21 | ₩46,543 | ₩46,703 | ₩46,289 | ₩46,650 | +0.23% | 2338.4만 |
|---|
| 2026.09.18 | ₩45,701 | ₩45,928 | ₩45,634 | ₩45,861 | +0.35% | 1443.2만 |
|---|
| 2026.09.17 | ₩45,687 | ₩45,794 | ₩45,594 | ₩45,687 | 0.00% | 1589.1만 |
|---|
| 2026.09.16 | ₩45,754 | ₩45,754 | ₩45,193 | ₩45,327 | -0.93% | 2031.9만 |
|---|
| 2026.09.15 | ₩46,128 | ₩46,155 | ₩45,928 | ₩45,968 | -0.35% | 1805.2만 |
|---|
| 2026.09.14 | ₩46,342 | ₩46,743 | ₩46,302 | ₩46,556 | +0.46% | 1510.5만 |
|---|
| 2026.09.11 | ₩46,195 | ₩46,396 | ₩46,048 | ₩46,088 | -0.23% | 1291.1만 |
|---|
| 2026.09.10 | ₩46,075 | ₩46,142 | ₩45,874 | ₩45,901 | -0.38% | 1659.1만 |
|---|
| 2026.09.09 | ₩46,650 | ₩46,663 | ₩46,155 | ₩46,168 | -1.03% | 2332.6만 |
|---|
| 2026.09.08 | ₩46,970 | ₩46,984 | ₩46,663 | ₩46,770 | -0.43% | 2869.9만 |
|---|
| 2026.09.04 | ₩47,772 | ₩47,986 | ₩47,705 | ₩47,946 | +0.36% | 1869.3만 |
|---|
| 2026.09.03 | ₩46,917 | ₩47,344 | ₩46,823 | ₩47,224 | +0.66% | 1539.1만 |
|---|
| 2026.09.02 | ₩47,451 | ₩47,652 | ₩47,398 | ₩47,491 | +0.08% | 1033만 |
|---|
| 2026.09.01 | ₩47,251 | ₩47,625 | ₩47,144 | ₩47,224 | -0.06% | 1509.8만 |
|---|
| 2026.08.31 | ₩47,652 | ₩47,705 | ₩47,237 | ₩47,264 | -0.81% | 1140.2만 |
|---|
| 2026.08.28 | ₩47,465 | ₩47,638 | ₩47,264 | ₩47,451 | -0.03% | 1487.8만 |
|---|
| 2026.08.27 | ₩47,211 | ₩47,251 | ₩47,024 | ₩47,091 | -0.25% | 1248.4만 |
|---|
| 2026.08.26 | ₩47,625 | ₩47,732 | ₩47,478 | ₩47,505 | -0.25% | 752.3만 |
|---|
| 2026.08.25 | ₩47,291 | ₩47,545 | ₩47,211 | ₩47,518 | +0.48% | 1066.8만 |
|---|
| 2026.08.24 | ₩47,264 | ₩47,585 | ₩47,251 | ₩47,505 | +0.51% | 1650.8만 |
|---|
| 2026.08.21 | ₩48,213 | ₩48,266 | ₩47,866 | ₩47,919 | -0.61% | 1374.7만 |
|---|
| 2026.08.20 | ₩47,371 | ₩47,665 | ₩47,224 | ₩47,665 | +0.62% | 1760.9만 |
|---|
| 2026.08.19 | ₩47,491 | ₩47,772 | ₩47,478 | ₩47,678 | +0.39% | 2279.5만 |
|---|
| 2026.08.18 | ₩47,010 | ₩47,224 | ₩46,770 | ₩46,850 | -0.34% | 1395.7만 |
|---|
| 2026.08.17 | ₩46,970 | ₩47,104 | ₩46,850 | ₩46,903 | -0.14% | 1710.2만 |
|---|
| 2026.08.14 | ₩46,529 | ₩46,770 | ₩46,489 | ₩46,623 | +0.20% | 1107.7만 |
|---|
| 2026.08.13 | ₩46,863 | ₩46,984 | ₩46,503 | ₩46,583 | -0.60% | 2017.2만 |
|---|
| 2026.08.12 | ₩47,237 | ₩47,237 | ₩46,984 | ₩47,077 | -0.34% | 2048.3만 |
|---|
| 2026.08.11 | ₩47,852 | ₩47,852 | ₩47,572 | ₩47,652 | -0.42% | 2310.1만 |
|---|
| 2026.08.10 | ₩48,413 | ₩48,801 | ₩48,307 | ₩48,761 | +0.72% | 1300.1만 |
|---|
| 2026.08.07 | ₩48,186 | ₩48,413 | ₩48,146 | ₩48,333 | +0.31% | 1195.1만 |
|---|
| 2026.08.06 | ₩47,986 | ₩48,119 | ₩47,759 | ₩48,039 | +0.11% | 1223.4만 |
|---|
| 2026.08.05 | ₩48,601 | ₩48,627 | ₩48,133 | ₩48,213 | -0.80% | 1959.8만 |
|---|
| 2026.08.04 | ₩48,119 | ₩48,534 | ₩47,986 | ₩48,520 | +0.83% | 1897.8만 |
|---|
| 2026.08.03 | ₩48,641 | ₩48,841 | ₩48,587 | ₩48,721 | +0.16% | 1394.4만 |
|---|
| 2026.07.31 | ₩48,480 | ₩48,828 | ₩48,360 | ₩48,774 | +0.61% | 2360.3만 |
|---|
| 2026.07.30 | ₩48,547 | ₩48,841 | ₩48,373 | ₩48,801 | +0.52% | 2168만 |
|---|
| 2026.07.29 | ₩47,999 | ₩48,761 | ₩47,999 | ₩48,266 | +0.56% | 2709.1만 |
|---|
| 2026.07.28 | ₩47,318 | ₩47,732 | ₩47,211 | ₩47,638 | +0.68% | 2324.5만 |
|---|
| 2026.07.27 | ₩46,877 | ₩47,211 | ₩46,743 | ₩47,144 | +0.57% | 2144.8만 |
|---|
| 2026.07.24 | ₩46,128 | ₩46,449 | ₩46,021 | ₩46,209 | +0.17% | 1141.8만 |
|---|
| 2026.07.23 | ₩46,289 | ₩46,422 | ₩45,941 | ₩46,048 | -0.52% | 1970.9만 |
|---|
| 2026.07.22 | ₩46,168 | ₩46,195 | ₩45,955 | ₩46,008 | -0.35% | 1570.4만 |
|---|
| 2026.07.21 | ₩46,556 | ₩46,583 | ₩46,195 | ₩46,275 | -0.60% | 2248.8만 |
|---|
| 2026.07.20 | ₩46,783 | ₩47,157 | ₩46,663 | ₩46,823 | +0.09% | 3298.1만 |
|---|
| 2026.07.17 | ₩45,367 | ₩45,634 | ₩45,273 | ₩45,607 | +0.53% | 2449.3만 |
|---|
| 2026.07.16 | ₩46,275 | ₩46,422 | ₩46,075 | ₩46,142 | -0.29% | 2068.4만 |
|---|
| 2026.07.15 | ₩45,661 | ₩46,168 | ₩45,634 | ₩45,808 | +0.32% | 3013.1만 |
|---|
| 2026.07.14 | ₩45,380 | ₩45,487 | ₩45,059 | ₩45,126 | -0.56% | 2214.6만 |
|---|
| 2026.07.13 | ₩44,899 | ₩45,059 | ₩44,565 | ₩44,685 | -0.48% | 1258.1만 |
|---|
| 2026.07.10 | ₩44,685 | ₩44,912 | ₩44,618 | ₩44,739 | +0.12% | 1487.6만 |
|---|
| 2026.07.09 | ₩44,391 | ₩44,658 | ₩44,324 | ₩44,645 | +0.57% | 2137.6만 |
|---|
| 2026.07.08 | ₩44,725 | ₩44,952 | ₩44,592 | ₩44,685 | -0.09% | 4123만 |
|---|
| 2026.07.07 | ₩43,416 | ₩43,736 | ₩43,202 | ₩43,416 | 0.00% | 1993.1만 |
|---|
| 2026.07.06 | ₩43,269 | ₩43,469 | ₩43,175 | ₩43,416 | +0.34% | 3091.9만 |
|---|
| 2026.07.02 | ₩42,694 | ₩42,948 | ₩42,307 | ₩42,641 | -0.13% | 3230.8만 |
|---|
| 2026.07.01 | ₩42,013 | ₩43,068 | ₩41,946 | ₩42,721 | +1.69% | 3955.3만 |
|---|
| 2026.06.30 | ₩42,213 | ₩42,414 | ₩41,973 | ₩42,213 | 0.00% | 2401.3만 |
|---|
| 2026.06.29 | ₩42,373 | ₩42,574 | ₩42,280 | ₩42,373 | 0.00% | 3060.7만 |
|---|
| 2026.06.26 | ₩41,692 | ₩42,307 | ₩41,679 | ₩42,213 | +1.25% | 2108.8만 |
|---|
| 2026.06.25 | ₩42,547 | ₩42,654 | ₩42,079 | ₩42,333 | -0.50% | 4414만 |
|---|
| 2026.06.24 | ₩43,295 | ₩43,536 | ₩43,202 | ₩43,242 | -0.12% | 2473.1만 |
|---|
| 2026.06.23 | ₩43,777 | ₩44,111 | ₩43,777 | ₩43,870 | +0.21% | 2441만 |
|---|
| 2026.06.22 | ₩44,672 | ₩44,926 | ₩44,471 | ₩44,672 | 0.00% | 2620.7만 |
|---|
| 2026.06.18 | ₩44,632 | ₩44,658 | ₩44,391 | ₩44,498 | -0.30% | 2846.3만 |
|---|
| 2026.06.17 | ₩45,607 | ₩45,915 | ₩44,899 | ₩44,966 | -1.41% | 5260.5만 |
|---|
| 2026.06.16 | ₩46,088 | ₩46,249 | ₩45,995 | ₩46,182 | +0.20% | 2982.1만 |
|---|
| 2026.06.15 | ₩47,037 | ₩47,104 | ₩46,837 | ₩46,917 | -0.26% | 2030.9만 |
|---|
| 2026.06.12 | ₩47,224 | ₩47,237 | ₩46,917 | ₩47,157 | -0.14% | 1880.6만 |
|---|
| 2026.06.11 | ₩45,995 | ₩46,676 | ₩45,861 | ₩46,650 | +1.42% | 2759만 |
|---|
| 2026.06.10 | ₩46,583 | ₩46,863 | ₩46,409 | ₩46,436 | -0.32% | 2132.9만 |
|---|
| 2026.06.09 | ₩46,730 | ₩46,810 | ₩45,955 | ₩46,356 | -0.80% | 2556.3만 |
|---|
| 2026.06.08 | ₩46,770 | ₩46,863 | ₩46,342 | ₩46,342 | -0.91% | 2181만 |
|---|
| 2026.06.05 | ₩47,157 | ₩47,197 | ₩46,235 | ₩46,436 | -1.53% | 3910.9만 |
|---|
| 2026.06.04 | ₩47,678 | ₩47,892 | ₩47,398 | ₩47,398 | -0.59% | 2310.9만 |
|---|
| 2026.06.03 | ₩47,799 | ₩47,825 | ₩47,438 | ₩47,491 | -0.64% | 3013.4만 |
|---|
| 2026.06.02 | ₩48,681 | ₩48,948 | ₩48,454 | ₩48,587 | -0.19% | 4294.3만 |
|---|
| 2026.06.01 | ₩47,077 | ₩47,371 | ₩46,770 | ₩47,224 | +0.31% | 2634.1만 |
|---|
| 2026.05.29 | ₩46,797 | ₩47,157 | ₩46,623 | ₩46,837 | +0.09% | 2416.2만 |
|---|
| 2026.05.28 | ₩46,382 | ₩46,837 | ₩46,275 | ₩46,756 | +0.81% | 3087.4만 |
|---|
| 2026.05.27 | ₩46,944 | ₩47,384 | ₩46,930 | ₩47,197 | +0.54% | 2194.6만 |
|---|
| 2026.05.26 | ₩47,598 | ₩47,785 | ₩47,518 | ₩47,772 | +0.36% | 1985.8만 |
|---|
| 2026.05.22 | ₩47,024 | ₩47,585 | ₩46,970 | ₩47,465 | +0.94% | 3170.2만 |
|---|
| 2026.05.21 | ₩47,585 | ₩48,039 | ₩47,371 | ₩47,959 | +0.79% | 3227.3만 |
|---|
| 2026.05.20 | ₩48,400 | ₩48,520 | ₩48,026 | ₩48,427 | +0.06% | 2639.4만 |
|---|
| 2026.05.19 | ₩48,347 | ₩48,627 | ₩48,320 | ₩48,480 | +0.28% | 2594.8만 |
|---|
| 2026.05.18 | ₩48,560 | ₩48,614 | ₩48,226 | ₩48,320 | -0.50% | 2331.8만 |
|---|
| 2026.05.15 | ₩48,908 | ₩48,948 | ₩48,373 | ₩48,373 | -1.09% | 5157.7만 |
|---|
| 2026.05.14 | ₩49,923 | ₩49,977 | ₩49,523 | ₩49,763 | -0.32% | 5430만 |
|---|
| 2026.05.13 | ₩49,603 | ₩51,246 | ₩49,589 | ₩51,126 | +3.07% | 7284.4만 |
|---|
| 2026.05.12 | ₩50,030 | ₩50,124 | ₩49,536 | ₩49,883 | -0.29% | 3210.5만 |
|---|
| 2026.05.11 | ₩50,124 | ₩50,298 | ₩50,030 | ₩50,070 | -0.11% | 1944.2만 |
|---|
| 2026.05.08 | ₩50,111 | ₩50,284 | ₩49,670 | ₩49,763 | -0.69% | 1952.1만 |
|---|
| 2026.05.07 | ₩50,191 | ₩50,231 | ₩49,616 | ₩49,696 | -0.99% | 3611.2만 |
|---|
| 2026.05.06 | ₩49,456 | ₩50,124 | ₩49,349 | ₩50,097 | +1.30% | 4223.6만 |
|---|
| 2026.05.05 | ₩48,975 | ₩49,015 | ₩48,734 | ₩48,761 | -0.44% | 1297.9만 |
|---|
| 2026.05.04 | ₩48,828 | ₩49,188 | ₩48,747 | ₩48,841 | +0.03% | 2229.2만 |
|---|
| 2026.05.01 | ₩49,001 | ₩49,563 | ₩49,001 | ₩49,188 | +0.38% | 1796.7만 |
|---|
| 2026.04.30 | ₩48,547 | ₩49,215 | ₩48,440 | ₩49,162 | +1.27% | 2369.1만 |
|---|
| 2026.04.29 | ₩48,881 | ₩48,894 | ₩48,440 | ₩48,560 | -0.66% | 2329.6만 |
|---|
| 2026.04.28 | ₩48,307 | ₩48,547 | ₩48,266 | ₩48,440 | +0.28% | 1997.5만 |
|---|
| 2026.04.27 | ₩48,761 | ₩48,961 | ₩48,667 | ₩48,707 | -0.11% | 2391.2만 |
|---|
| 2026.04.24 | ₩49,015 | ₩49,335 | ₩48,921 | ₩49,255 | +0.49% | 2007.8만 |
|---|
| 2026.04.23 | ₩49,108 | ₩49,188 | ₩48,440 | ₩48,761 | -0.71% | 2474.4만 |
|---|
| 2026.04.22 | ₩49,456 | ₩49,616 | ₩49,335 | ₩49,402 | -0.11% | 1602.6만 |
|---|
| 2026.04.21 | ₩50,151 | ₩50,191 | ₩49,509 | ₩49,589 | -1.12% | 2408.7만 |
|---|
| 2026.04.20 | ₩50,217 | ₩50,364 | ₩50,044 | ₩50,324 | +0.21% | 1477.6만 |
|---|
| 2026.04.17 | ₩50,271 | ₩50,618 | ₩50,151 | ₩50,244 | -0.05% | 3133.6만 |
|---|
| 2026.04.16 | ₩49,923 | ₩50,044 | ₩49,629 | ₩49,750 | -0.35% | 2583.8만 |
|---|
| 2026.04.15 | ₩49,015 | ₩49,376 | ₩48,908 | ₩49,282 | +0.55% | 2038.1만 |
|---|
| 2026.04.14 | ₩48,814 | ₩49,322 | ₩48,814 | ₩49,295 | +0.99% | 3356.3만 |
|---|
| 2026.04.13 | ₩48,119 | ₩48,734 | ₩48,053 | ₩48,721 | +1.25% | 1738.3만 |
|---|
| 2026.04.10 | ₩48,707 | ₩48,747 | ₩48,347 | ₩48,440 | -0.55% | 1571.1만 |
|---|
| 2026.04.09 | ₩48,173 | ₩48,534 | ₩47,919 | ₩48,494 | +0.67% | 2257.6만 |
|---|
| 2026.04.08 | ₩48,841 | ₩48,975 | ₩48,387 | ₩48,574 | -0.55% | 4348.6만 |
|---|
| 2026.04.07 | ₩47,251 | ₩47,425 | ₩46,837 | ₩47,411 | +0.34% | 2901.6만 |
|---|
| 2026.04.06 | ₩47,224 | ₩47,719 | ₩47,171 | ₩47,505 | +0.59% | 1816.3만 |
|---|
| 2026.04.02 | ₩46,930 | ₩47,652 | ₩46,863 | ₩47,518 | +1.25% | 2171.9만 |
|---|
| 2026.04.01 | ₩47,572 | ₩47,852 | ₩47,451 | ₩47,518 | -0.11% | 3494.7만 |
|---|
| 2026.03.31 | ₩46,970 | ₩48,026 | ₩46,890 | ₩47,972 | +2.13% | 4510.1만 |
|---|
| 2026.03.30 | ₩46,970 | ₩47,117 | ₩46,636 | ₩46,770 | -0.43% | 3087.1만 |
|---|
| 2026.03.27 | ₩46,743 | ₩46,890 | ₩46,462 | ₩46,569 | -0.37% | 2631.4만 |
|---|
| 2026.03.26 | ₩46,903 | ₩47,251 | ₩46,676 | ₩46,676 | -0.48% | 4029만 |
|---|
| 2026.03.25 | ₩48,026 | ₩48,240 | ₩47,812 | ₩48,106 | +0.17% | 3592.4만 |
|---|
| 2026.03.24 | ₩47,010 | ₩47,438 | ₩46,930 | ₩47,224 | +0.45% | 2961.4만 |
|---|
| 2026.03.23 | ₩47,251 | ₩47,785 | ₩47,050 | ₩47,278 | +0.06% | 4621.9만 |
|---|
| 2026.03.20 | ₩47,665 | ₩47,705 | ₩46,890 | ₩46,984 | -1.43% | 6349.2만 |
|---|
| 2026.03.19 | ₩47,959 | ₩48,641 | ₩47,825 | ₩48,360 | +0.84% | 4786.8만 |
|---|
| 2026.03.18 | ₩48,948 | ₩49,068 | ₩48,373 | ₩48,373 | -1.17% | 3843.6만 |
|---|
| 2026.03.17 | ₩49,536 | ₩49,589 | ₩49,215 | ₩49,295 | -0.49% | 2026.5만 |
|---|
| 2026.03.16 | ₩49,322 | ₩49,496 | ₩49,162 | ₩49,282 | -0.08% | 3494만 |
|---|
| 2026.03.13 | ₩48,828 | ₩49,055 | ₩48,360 | ₩48,427 | -0.82% | 2322.4만 |
|---|
| 2026.03.12 | ₩48,534 | ₩48,681 | ₩48,173 | ₩48,320 | -0.44% | 2603.5만 |
|---|
| 2026.03.11 | ₩48,681 | ₩48,774 | ₩48,360 | ₩48,641 | -0.08% | 2478만 |
|---|
| 2026.03.10 | ₩48,828 | ₩49,549 | ₩48,627 | ₩48,894 | +0.14% | 3977.7만 |
|---|
| 2026.03.09 | ₩48,119 | ₩48,854 | ₩47,852 | ₩48,747 | +1.31% | 4334.8만 |
|---|
| 2026.03.06 | ₩47,652 | ₩48,133 | ₩47,505 | ₩47,866 | +0.45% | 4254만 |
|---|
| 2026.03.05 | ₩47,478 | ₩47,852 | ₩47,237 | ₩47,545 | +0.14% | 4471.4만 |
|---|
| 2026.03.04 | ₩48,280 | ₩48,520 | ₩47,892 | ₩48,387 | +0.22% | 3521.9만 |
|---|
| 2026.03.03 | ₩47,799 | ₩48,373 | ₩47,211 | ₩48,186 | +0.81% | 6587.3만 |
|---|
| 2026.03.02 | ₩48,721 | ₩49,456 | ₩48,694 | ₩49,309 | +1.21% | 3555.7만 |
|---|
| 2026.02.27 | ₩49,857 | ₩50,030 | ₩49,710 | ₩49,817 | -0.08% | 2861만 |
|---|
| 2026.02.26 | ₩50,044 | ₩50,231 | ₩49,603 | ₩49,964 | -0.16% | 5188.3만 |
|---|
| 2026.02.25 | ₩51,327 | ₩51,420 | ₩50,939 | ₩51,340 | +0.03% | 2734.2만 |
|---|
| 2026.02.24 | ₩50,966 | ₩51,433 | ₩50,886 | ₩51,273 | +0.60% | 3497.5만 |
|---|
| 2026.02.23 | ₩52,075 | ₩52,262 | ₩51,580 | ₩51,687 | -0.74% | 2335.1만 |
|---|
| 2026.02.20 | ₩50,698 | ₩51,861 | ₩50,685 | ₩51,861 | +2.29% | 4207.5만 |
|---|
| 2026.02.19 | ₩51,567 | ₩51,661 | ₩51,286 | ₩51,594 | +0.05% | 2548.4만 |
|---|
| 2026.02.18 | ₩51,794 | ₩51,995 | ₩51,647 | ₩51,741 | -0.10% | 2316.9만 |
|---|
| 2026.02.17 | ₩51,420 | ₩51,674 | ₩51,046 | ₩51,474 | +0.10% | 2653.5만 |
|---|
| 2026.02.13 | ₩50,966 | ₩51,433 | ₩50,899 | ₩51,220 | +0.50% | 3646.7만 |
|---|
| 2026.02.12 | ₩52,382 | ₩52,382 | ₩51,393 | ₩51,661 | -1.38% | 5200.2만 |
|---|
| 2026.02.11 | ₩52,516 | ₩52,810 | ₩52,182 | ₩52,743 | +0.43% | 2871만 |
|---|
| 2026.02.10 | ₩52,663 | ₩53,010 | ₩52,476 | ₩52,823 | +0.30% | 2491.7만 |
|---|
| 2026.02.09 | ₩52,329 | ₩52,716 | ₩52,168 | ₩52,649 | +0.61% | 2657.2만 |
|---|
| 2026.02.06 | ₩51,861 | ₩52,436 | ₩51,834 | ₩52,409 | +1.06% | 3741.5만 |
|---|
| 2026.02.05 | ₩51,580 | ₩51,794 | ₩51,006 | ₩51,046 | -1.04% | 3300.2만 |
|---|
| 2026.02.04 | ₩51,741 | ₩51,741 | ₩50,886 | ₩51,139 | -1.16% | 4569.6만 |
|---|
| 2026.02.03 | ₩51,741 | ₩51,981 | ₩51,300 | ₩51,741 | 0.00% | 4074.1만 |
|---|
| 2026.02.02 | ₩52,315 | ₩52,556 | ₩52,182 | ₩52,342 | +0.05% | 3583.4만 |
|---|
| 2026.01.30 | ₩53,545 | ₩53,705 | ₩52,596 | ₩52,930 | -1.15% | 5244만 |
|---|
| 2026.01.29 | ₩54,787 | ₩55,015 | ₩53,718 | ₩54,493 | -0.54% | 3920.3만 |
|---|
| 2026.01.28 | ₩54,280 | ₩54,320 | ₩53,839 | ₩54,119 | -0.30% | 3597.8만 |
|---|
| 2026.01.27 | ₩53,358 | ₩53,478 | ₩53,157 | ₩53,371 | +0.03% | 3057.6만 |
|---|
| 2026.01.26 | ₩52,543 | ₩52,903 | ₩52,476 | ₩52,716 | +0.33% | 2462.8만 |
|---|
| 2026.01.23 | ₩52,529 | ₩52,730 | ₩52,329 | ₩52,703 | +0.33% | 2542.7만 |
|---|
| 2026.01.22 | ₩52,770 | ₩53,024 | ₩52,663 | ₩52,756 | -0.03% | 3161.9만 |
|---|
| 2026.01.21 | ₩52,502 | ₩52,823 | ₩52,195 | ₩52,569 | +0.13% | 3953.9만 |
|---|
| 2026.01.20 | ₩52,182 | ₩52,489 | ₩51,901 | ₩51,941 | -0.46% | 3356.2만 |
|---|
| 2026.01.16 | ₩52,823 | ₩52,837 | ₩52,249 | ₩52,516 | -0.58% | 5022.1만 |
|---|
| 2026.01.15 | ₩53,291 | ₩53,732 | ₩53,024 | ₩53,451 | +0.30% | 2281.6만 |
|---|
| 2026.01.14 | ₩53,291 | ₩53,558 | ₩53,197 | ₩53,505 | +0.40% | 4017.1만 |
|---|
| 2026.01.13 | ₩53,932 | ₩54,093 | ₩53,505 | ₩53,785 | -0.27% | 3688.4만 |
|---|
| 2026.01.12 | ₩53,197 | ₩54,333 | ₩53,184 | ₩54,306 | +2.08% | 5868.8만 |
|---|
| 2026.01.09 | ₩52,449 | ₩52,636 | ₩52,182 | ₩52,583 | +0.25% | 2849.7만 |
|---|
| 2026.01.08 | ₩52,075 | ₩52,649 | ₩52,021 | ₩52,649 | +1.10% | 2198.7만 |
|---|
| 2026.01.07 | ₩52,716 | ₩52,756 | ₩52,436 | ₩52,489 | -0.43% | 3641.4만 |
|---|
| 2026.01.06 | ₩53,545 | ₩53,745 | ₩53,304 | ₩53,331 | -0.40% | 2518.3만 |
|---|
| 2026.01.05 | ₩52,609 | ₩53,358 | ₩52,449 | ₩53,358 | +1.42% | 3250만 |
|---|
| 2026.01.02 | ₩52,716 | ₩53,264 | ₩52,703 | ₩53,211 | +0.94% | 6426.9만 |
|---|
| 2025.12.31 | ₩51,313 | ₩51,340 | ₩51,033 | ₩51,166 | -0.29% | 1551.8만 |
|---|
| 2025.12.30 | ₩51,808 | ₩51,874 | ₩51,580 | ₩51,674 | -0.26% | 1812.3만 |
|---|
| 2025.12.29 | ₩51,099 | ₩51,447 | ₩51,073 | ₩51,407 | +0.60% | 2792.1만 |
|---|
| 2025.12.26 | ₩51,701 | ₩52,048 | ₩51,620 | ₩52,021 | +0.62% | 1951.6만 |
|---|
| 2025.12.24 | ₩51,474 | ₩51,620 | ₩51,433 | ₩51,514 | +0.08% | 733.1만 |
|---|
| 2025.12.23 | ₩51,286 | ₩51,500 | ₩51,073 | ₩51,487 | +0.39% | 1917.4만 |
|---|
| 2025.12.22 | ₩51,514 | ₩51,741 | ₩51,420 | ₩51,620 | +0.21% | 1589.3만 |
|---|
| 2025.12.19 | ₩51,367 | ₩51,727 | ₩51,313 | ₩51,580 | +0.42% | 3003.7만 |
|---|
| 2025.12.18 | ₩51,233 | ₩51,433 | ₩51,019 | ₩51,059 | -0.34% | 3152.8만 |
|---|
| 2025.12.17 | ₩51,206 | ₩51,313 | ₩50,578 | ₩50,578 | -1.23% | 3620.3만 |
|---|
| 2025.12.16 | ₩50,592 | ₩50,752 | ₩50,351 | ₩50,725 | +0.26% | 4261.1만 |
|---|
| 2025.12.15 | ₩52,128 | ₩52,155 | ₩51,727 | ₩51,767 | -0.69% | 3906.7만 |
|---|
| 2025.12.12 | ₩52,690 | ₩52,810 | ₩51,981 | ₩52,222 | -0.89% | 2914.7만 |
|---|
| 2025.12.11 | ₩52,115 | ₩52,449 | ₩51,928 | ₩52,369 | +0.49% | 1796.5만 |
|---|
| 2025.12.10 | ₩52,075 | ₩52,436 | ₩51,968 | ₩52,235 | +0.31% | 2614.6만 |
|---|
| 2025.12.09 | ₩51,741 | ₩51,955 | ₩51,647 | ₩51,874 | +0.26% | 4030.4만 |
|---|
| 2025.12.08 | ₩52,810 | ₩52,823 | ₩52,502 | ₩52,743 | -0.13% | 2783.6만 |
|---|
| 2025.12.05 | ₩53,331 | ₩53,465 | ₩53,171 | ₩53,304 | -0.05% | 3029.7만 |
|---|
| 2025.12.04 | ₩52,609 | ₩52,649 | ₩52,396 | ₩52,529 | -0.15% | 1748.2만 |
|---|
| 2025.12.03 | ₩52,075 | ₩52,409 | ₩52,035 | ₩52,396 | +0.62% | 2707.3만 |
|---|
| 2025.12.02 | ₩52,823 | ₩52,837 | ₩52,476 | ₩52,770 | -0.10% | 1663.5만 |
|---|
| 2025.12.01 | ₩52,770 | ₩53,211 | ₩52,756 | ₩52,970 | +0.38% | 2035.5만 |
|---|
| 2025.11.28 | ₩52,690 | ₩52,943 | ₩52,663 | ₩52,823 | +0.25% | 1170만 |
|---|
| 2025.11.26 | ₩52,716 | ₩52,930 | ₩51,968 | ₩52,609 | -0.20% | 3042.5만 |
|---|
| 2025.11.25 | ₩53,024 | ₩53,090 | ₩52,703 | ₩52,917 | -0.20% | 3012.4만 |
|---|
| 2025.11.24 | ₩52,262 | ₩52,636 | ₩52,222 | ₩52,583 | +0.61% | 3436.6만 |
|---|
| 2025.11.21 | ₩51,180 | ₩51,995 | ₩50,979 | ₩51,741 | +1.10% | 3885.7만 |
|---|
| 2025.11.20 | ₩52,502 | ₩52,716 | ₩51,527 | ₩51,554 | -1.81% | 3824.4만 |
|---|
| 2025.11.19 | ₩52,449 | ₩52,543 | ₩52,128 | ₩52,262 | -0.36% | 3247.8만 |
|---|
| 2025.11.18 | ₩52,409 | ₩52,957 | ₩52,355 | ₩52,796 | +0.74% | 3211.7만 |
|---|
| 2025.11.17 | ₩53,237 | ₩53,518 | ₩52,823 | ₩53,010 | -0.43% | 3387만 |
|---|
| 2025.11.14 | ₩53,638 | ₩54,213 | ₩53,304 | ₩53,612 | -0.05% | 4489.9만 |
|---|
| 2025.11.13 | ₩55,041 | ₩55,081 | ₩54,119 | ₩54,320 | -1.31% | 3031만 |
|---|
| 2025.11.12 | ₩54,721 | ₩54,734 | ₩54,387 | ₩54,667 | -0.10% | 2061.2만 |
|---|
| 2025.11.11 | ₩54,560 | ₩54,707 | ₩54,413 | ₩54,467 | -0.17% | 2109.7만 |
|---|
| 2025.11.10 | ₩54,240 | ₩54,520 | ₩54,026 | ₩54,467 | +0.42% | 3566만 |
|---|
| 2025.11.07 | ₩52,997 | ₩53,398 | ₩52,756 | ₩53,371 | +0.71% | 2868만 |
|---|
| 2025.11.06 | ₩53,839 | ₩54,093 | ₩53,438 | ₩53,638 | -0.37% | 3154.2만 |
|---|
| 2025.11.05 | ₩52,850 | ₩53,277 | ₩52,783 | ₩53,144 | +0.56% | 1915.6만 |
|---|
| 2025.11.04 | ₩52,623 | ₩53,010 | ₩52,489 | ₩52,609 | -0.03% | 2325.2만 |
|---|
| 2025.11.03 | ₩53,291 | ₩53,318 | ₩52,970 | ₩53,224 | -0.13% | 2183.9만 |
|---|
| 2025.10.31 | ₩52,823 | ₩53,184 | ₩52,596 | ₩53,064 | +0.46% | 3201.2만 |
|---|
| 2025.10.30 | ₩53,692 | ₩53,986 | ₩53,545 | ₩53,652 | -0.07% | 3566.5만 |
|---|
| 2025.10.29 | ₩54,975 | ₩55,108 | ₩54,440 | ₩54,747 | -0.41% | 3297.1만 |
|---|
| 2025.10.28 | ₩54,347 | ₩54,667 | ₩54,200 | ₩54,600 | +0.47% | 2878.7만 |
|---|
| 2025.10.27 | ₩54,948 | ₩55,028 | ₩54,801 | ₩54,894 | -0.10% | 2739.9만 |
|---|
| 2025.10.24 | ₩54,333 | ₩54,387 | ₩54,133 | ₩54,186 | -0.27% | 2097만 |
|---|
| 2025.10.23 | ₩53,718 | ₩54,240 | ₩53,652 | ₩53,999 | +0.52% | 3002.2만 |
|---|
| 2025.10.22 | ₩53,157 | ₩53,465 | ₩52,636 | ₩53,104 | -0.10% | 2576.9만 |
|---|
| 2025.10.21 | ₩53,598 | ₩53,612 | ₩53,291 | ₩53,371 | -0.42% | 3506.4만 |
|---|
| 2025.10.20 | ₩53,331 | ₩54,200 | ₩53,237 | ₩54,106 | +1.45% | 4008.1만 |
|---|
| 2025.10.17 | ₩52,663 | ₩53,531 | ₩52,623 | ₩53,451 | +1.50% | 4307.7만 |
|---|
| 2025.10.16 | ₩53,518 | ₩53,799 | ₩53,277 | ₩53,438 | -0.15% | 2505.1만 |
|---|
| 2025.10.15 | ₩53,264 | ₩53,491 | ₩52,823 | ₩53,184 | -0.15% | 2950.3만 |
|---|
| 2025.10.14 | ₩52,222 | ₩53,144 | ₩52,142 | ₩52,649 | +0.82% | 4102.8만 |
|---|
| 2025.10.13 | ₩53,117 | ₩53,184 | ₩52,676 | ₩52,823 | -0.55% | 7131.4만 |
|---|
| 2025.10.10 | ₩54,026 | ₩54,387 | ₩50,939 | ₩51,220 | -5.19% | 1.5억 |
|---|