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 | ₩45,375 | ₩45,977 | ₩45,375 | ₩45,803 | +0.94% | 3152.2만 |
| 2026.10.08 | ₩44,733 | ₩44,853 | ₩44,479 | ₩44,746 | +0.03% | 1668.2만 |
| 2026.10.07 | ₩44,760 | ₩44,813 | ₩44,586 | ₩44,706 | -0.12% | 1654.5만 |
| 2026.10.06 | ₩45,201 | ₩45,215 | ₩44,894 | ₩45,174 | -0.06% | 902.9만 |
| 2026.10.05 | ₩44,827 | ₩45,348 | ₩44,773 | ₩45,281 | +1.01% | 2238.2만 |
| 2026.10.02 | ₩44,546 | ₩44,626 | ₩44,251 | ₩44,399 | -0.33% | 2841.7만 |
| 2026.10.01 | ₩45,469 | ₩45,924 | ₩45,228 | ₩45,375 | -0.21% | 1816.4만 |
| 2026.09.30 | ₩45,669 | ₩45,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,509 |
| -0.35% |
| 1464.5만 |
| 2026.09.29 | ₩45,335 | ₩45,362 | ₩45,067 | ₩45,295 | -0.09% | 1618.6만 |
|---|
| 2026.09.28 | ₩45,750 | ₩45,924 | ₩45,696 | ₩45,710 | -0.09% | 1631.5만 |
|---|
| 2026.09.25 | ₩45,482 | ₩45,562 | ₩45,348 | ₩45,429 | -0.12% | 1339.4만 |
|---|
| 2026.09.24 | ₩46,057 | ₩46,097 | ₩45,696 | ₩45,803 | -0.55% | 1395.1만 |
|---|
| 2026.09.23 | ₩46,164 | ₩46,231 | ₩45,857 | ₩45,964 | -0.43% | 2205.5만 |
|---|
| 2026.09.22 | ₩47,087 | ₩47,208 | ₩46,686 | ₩46,820 | -0.57% | 1522.5만 |
|---|
| 2026.09.21 | ₩46,592 | ₩46,753 | ₩46,338 | ₩46,699 | +0.23% | 2338.4만 |
|---|
| 2026.09.18 | ₩45,750 | ₩45,977 | ₩45,683 | ₩45,910 | +0.35% | 1443.2만 |
|---|
| 2026.09.17 | ₩45,736 | ₩45,843 | ₩45,643 | ₩45,736 | 0.00% | 1589.1만 |
|---|
| 2026.09.16 | ₩45,803 | ₩45,803 | ₩45,241 | ₩45,375 | -0.93% | 2031.9만 |
|---|
| 2026.09.15 | ₩46,178 | ₩46,205 | ₩45,977 | ₩46,017 | -0.35% | 1805.2만 |
|---|
| 2026.09.14 | ₩46,392 | ₩46,793 | ₩46,352 | ₩46,606 | +0.46% | 1510.5만 |
|---|
| 2026.09.11 | ₩46,245 | ₩46,445 | ₩46,097 | ₩46,138 | -0.23% | 1291.1만 |
|---|
| 2026.09.10 | ₩46,124 | ₩46,191 | ₩45,924 | ₩45,950 | -0.38% | 1659.1만 |
|---|
| 2026.09.09 | ₩46,699 | ₩46,713 | ₩46,205 | ₩46,218 | -1.03% | 2332.6만 |
|---|
| 2026.09.08 | ₩47,021 | ₩47,034 | ₩46,713 | ₩46,820 | -0.43% | 2869.9만 |
|---|
| 2026.09.04 | ₩47,823 | ₩48,037 | ₩47,756 | ₩47,997 | +0.36% | 1869.3만 |
|---|
| 2026.09.03 | ₩46,967 | ₩47,395 | ₩46,873 | ₩47,275 | +0.66% | 1539.1만 |
|---|
| 2026.09.02 | ₩47,502 | ₩47,703 | ₩47,449 | ₩47,542 | +0.08% | 1033만 |
|---|
| 2026.09.01 | ₩47,301 | ₩47,676 | ₩47,194 | ₩47,275 | -0.06% | 1509.8만 |
|---|
| 2026.08.31 | ₩47,703 | ₩47,756 | ₩47,288 | ₩47,315 | -0.81% | 1140.2만 |
|---|
| 2026.08.28 | ₩47,515 | ₩47,689 | ₩47,315 | ₩47,502 | -0.03% | 1487.8만 |
|---|
| 2026.08.27 | ₩47,261 | ₩47,301 | ₩47,074 | ₩47,141 | -0.25% | 1248.4만 |
|---|
| 2026.08.26 | ₩47,676 | ₩47,783 | ₩47,529 | ₩47,556 | -0.25% | 752.3만 |
|---|
| 2026.08.25 | ₩47,342 | ₩47,596 | ₩47,261 | ₩47,569 | +0.48% | 1066.8만 |
|---|
| 2026.08.24 | ₩47,315 | ₩47,636 | ₩47,301 | ₩47,556 | +0.51% | 1650.8만 |
|---|
| 2026.08.21 | ₩48,265 | ₩48,318 | ₩47,917 | ₩47,970 | -0.61% | 1374.7만 |
|---|
| 2026.08.20 | ₩47,422 | ₩47,716 | ₩47,275 | ₩47,716 | +0.62% | 1760.9만 |
|---|
| 2026.08.19 | ₩47,542 | ₩47,823 | ₩47,529 | ₩47,729 | +0.39% | 2279.5만 |
|---|
| 2026.08.18 | ₩47,061 | ₩47,275 | ₩46,820 | ₩46,900 | -0.34% | 1395.7만 |
|---|
| 2026.08.17 | ₩47,021 | ₩47,154 | ₩46,900 | ₩46,954 | -0.14% | 1710.2만 |
|---|
| 2026.08.14 | ₩46,579 | ₩46,820 | ₩46,539 | ₩46,673 | +0.20% | 1107.7만 |
|---|
| 2026.08.13 | ₩46,913 | ₩47,034 | ₩46,552 | ₩46,633 | -0.60% | 2017.2만 |
|---|
| 2026.08.12 | ₩47,288 | ₩47,288 | ₩47,034 | ₩47,128 | -0.34% | 2048.3만 |
|---|
| 2026.08.11 | ₩47,903 | ₩47,903 | ₩47,622 | ₩47,703 | -0.42% | 2310.1만 |
|---|
| 2026.08.10 | ₩48,465 | ₩48,853 | ₩48,358 | ₩48,813 | +0.72% | 1300.1만 |
|---|
| 2026.08.07 | ₩48,238 | ₩48,465 | ₩48,198 | ₩48,385 | +0.31% | 1195.1만 |
|---|
| 2026.08.06 | ₩48,037 | ₩48,171 | ₩47,810 | ₩48,091 | +0.11% | 1223.4만 |
|---|
| 2026.08.05 | ₩48,653 | ₩48,679 | ₩48,184 | ₩48,265 | -0.80% | 1959.8만 |
|---|
| 2026.08.04 | ₩48,171 | ₩48,586 | ₩48,037 | ₩48,572 | +0.83% | 1897.8만 |
|---|
| 2026.08.03 | ₩48,693 | ₩48,893 | ₩48,639 | ₩48,773 | +0.16% | 1394.4만 |
|---|
| 2026.07.31 | ₩48,532 | ₩48,880 | ₩48,412 | ₩48,826 | +0.61% | 2360.3만 |
|---|
| 2026.07.30 | ₩48,599 | ₩48,893 | ₩48,425 | ₩48,853 | +0.52% | 2168만 |
|---|
| 2026.07.29 | ₩48,051 | ₩48,813 | ₩48,051 | ₩48,318 | +0.56% | 2709.1만 |
|---|
| 2026.07.28 | ₩47,368 | ₩47,783 | ₩47,261 | ₩47,689 | +0.68% | 2324.5만 |
|---|
| 2026.07.27 | ₩46,927 | ₩47,261 | ₩46,793 | ₩47,194 | +0.57% | 2144.8만 |
|---|
| 2026.07.24 | ₩46,178 | ₩46,499 | ₩46,071 | ₩46,258 | +0.17% | 1141.8만 |
|---|
| 2026.07.23 | ₩46,338 | ₩46,472 | ₩45,990 | ₩46,097 | -0.52% | 1970.9만 |
|---|
| 2026.07.22 | ₩46,218 | ₩46,245 | ₩46,004 | ₩46,057 | -0.35% | 1570.4만 |
|---|
| 2026.07.21 | ₩46,606 | ₩46,633 | ₩46,245 | ₩46,325 | -0.60% | 2248.8만 |
|---|
| 2026.07.20 | ₩46,833 | ₩47,208 | ₩46,713 | ₩46,873 | +0.09% | 3298.1만 |
|---|
| 2026.07.17 | ₩45,415 | ₩45,683 | ₩45,322 | ₩45,656 | +0.53% | 2449.3만 |
|---|
| 2026.07.16 | ₩46,325 | ₩46,472 | ₩46,124 | ₩46,191 | -0.29% | 2068.4만 |
|---|
| 2026.07.15 | ₩45,710 | ₩46,218 | ₩45,683 | ₩45,857 | +0.32% | 3013.1만 |
|---|
| 2026.07.14 | ₩45,429 | ₩45,536 | ₩45,108 | ₩45,174 | -0.56% | 2214.6만 |
|---|
| 2026.07.13 | ₩44,947 | ₩45,108 | ₩44,613 | ₩44,733 | -0.48% | 1258.1만 |
|---|
| 2026.07.10 | ₩44,733 | ₩44,960 | ₩44,666 | ₩44,787 | +0.12% | 1487.6만 |
|---|
| 2026.07.09 | ₩44,439 | ₩44,706 | ₩44,372 | ₩44,693 | +0.57% | 2137.6만 |
|---|
| 2026.07.08 | ₩44,773 | ₩45,001 | ₩44,639 | ₩44,733 | -0.09% | 4123만 |
|---|
| 2026.07.07 | ₩43,462 | ₩43,783 | ₩43,248 | ₩43,462 | 0.00% | 1993.1만 |
|---|
| 2026.07.06 | ₩43,315 | ₩43,516 | ₩43,221 | ₩43,462 | +0.34% | 3091.9만 |
|---|
| 2026.07.02 | ₩42,740 | ₩42,994 | ₩42,352 | ₩42,686 | -0.13% | 3230.8만 |
|---|
| 2026.07.01 | ₩42,058 | ₩43,114 | ₩41,991 | ₩42,767 | +1.69% | 3955.3만 |
|---|
| 2026.06.30 | ₩42,258 | ₩42,459 | ₩42,017 | ₩42,258 | 0.00% | 2401.3만 |
|---|
| 2026.06.29 | ₩42,419 | ₩42,619 | ₩42,325 | ₩42,419 | 0.00% | 3060.7만 |
|---|
| 2026.06.26 | ₩41,737 | ₩42,352 | ₩41,723 | ₩42,258 | +1.25% | 2108.8만 |
|---|
| 2026.06.25 | ₩42,593 | ₩42,700 | ₩42,124 | ₩42,379 | -0.50% | 4414만 |
|---|
| 2026.06.24 | ₩43,342 | ₩43,583 | ₩43,248 | ₩43,288 | -0.12% | 2473.1만 |
|---|
| 2026.06.23 | ₩43,823 | ₩44,158 | ₩43,823 | ₩43,917 | +0.21% | 2441만 |
|---|
| 2026.06.22 | ₩44,720 | ₩44,974 | ₩44,519 | ₩44,720 | 0.00% | 2620.7만 |
|---|
| 2026.06.18 | ₩44,680 | ₩44,706 | ₩44,439 | ₩44,546 | -0.30% | 2846.3만 |
|---|
| 2026.06.17 | ₩45,656 | ₩45,964 | ₩44,947 | ₩45,014 | -1.41% | 5260.5만 |
|---|
| 2026.06.16 | ₩46,138 | ₩46,298 | ₩46,044 | ₩46,231 | +0.20% | 2982.1만 |
|---|
| 2026.06.15 | ₩47,087 | ₩47,154 | ₩46,887 | ₩46,967 | -0.26% | 2030.9만 |
|---|
| 2026.06.12 | ₩47,275 | ₩47,288 | ₩46,967 | ₩47,208 | -0.14% | 1880.6만 |
|---|
| 2026.06.11 | ₩46,044 | ₩46,726 | ₩45,910 | ₩46,699 | +1.42% | 2759만 |
|---|
| 2026.06.10 | ₩46,633 | ₩46,913 | ₩46,459 | ₩46,485 | -0.32% | 2132.9만 |
|---|
| 2026.06.09 | ₩46,780 | ₩46,860 | ₩46,004 | ₩46,405 | -0.80% | 2556.3만 |
|---|
| 2026.06.08 | ₩46,820 | ₩46,913 | ₩46,392 | ₩46,392 | -0.91% | 2181만 |
|---|
| 2026.06.05 | ₩47,208 | ₩47,248 | ₩46,285 | ₩46,485 | -1.53% | 3910.9만 |
|---|
| 2026.06.04 | ₩47,729 | ₩47,944 | ₩47,449 | ₩47,449 | -0.59% | 2310.9만 |
|---|
| 2026.06.03 | ₩47,850 | ₩47,877 | ₩47,489 | ₩47,542 | -0.64% | 3013.4만 |
|---|
| 2026.06.02 | ₩48,733 | ₩49,000 | ₩48,505 | ₩48,639 | -0.19% | 4294.3만 |
|---|
| 2026.06.01 | ₩47,128 | ₩47,422 | ₩46,820 | ₩47,275 | +0.31% | 2634.1만 |
|---|
| 2026.05.29 | ₩46,847 | ₩47,208 | ₩46,673 | ₩46,887 | +0.09% | 2416.2만 |
|---|
| 2026.05.28 | ₩46,432 | ₩46,887 | ₩46,325 | ₩46,806 | +0.81% | 3087.4만 |
|---|
| 2026.05.27 | ₩46,994 | ₩47,435 | ₩46,980 | ₩47,248 | +0.54% | 2194.6만 |
|---|
| 2026.05.26 | ₩47,649 | ₩47,837 | ₩47,569 | ₩47,823 | +0.36% | 1985.8만 |
|---|
| 2026.05.22 | ₩47,074 | ₩47,636 | ₩47,021 | ₩47,515 | +0.94% | 3170.2만 |
|---|
| 2026.05.21 | ₩47,636 | ₩48,091 | ₩47,422 | ₩48,010 | +0.79% | 3227.3만 |
|---|
| 2026.05.20 | ₩48,452 | ₩48,572 | ₩48,077 | ₩48,479 | +0.06% | 2639.4만 |
|---|
| 2026.05.19 | ₩48,398 | ₩48,679 | ₩48,372 | ₩48,532 | +0.28% | 2594.8만 |
|---|
| 2026.05.18 | ₩48,612 | ₩48,666 | ₩48,278 | ₩48,372 | -0.50% | 2331.8만 |
|---|
| 2026.05.15 | ₩48,960 | ₩49,000 | ₩48,425 | ₩48,425 | -1.09% | 5157.7만 |
|---|
| 2026.05.14 | ₩49,977 | ₩50,030 | ₩49,576 | ₩49,816 | -0.32% | 5430만 |
|---|
| 2026.05.13 | ₩49,656 | ₩51,301 | ₩49,642 | ₩51,181 | +3.07% | 7284.4만 |
|---|
| 2026.05.12 | ₩50,084 | ₩50,177 | ₩49,589 | ₩49,937 | -0.29% | 3210.5만 |
|---|
| 2026.05.11 | ₩50,177 | ₩50,351 | ₩50,084 | ₩50,124 | -0.11% | 1944.2만 |
|---|
| 2026.05.08 | ₩50,164 | ₩50,338 | ₩49,723 | ₩49,816 | -0.69% | 1952.1만 |
|---|
| 2026.05.07 | ₩50,244 | ₩50,285 | ₩49,669 | ₩49,749 | -0.99% | 3611.2만 |
|---|
| 2026.05.06 | ₩49,509 | ₩50,177 | ₩49,402 | ₩50,151 | +1.30% | 4223.6만 |
|---|
| 2026.05.05 | ₩49,027 | ₩49,067 | ₩48,786 | ₩48,813 | -0.44% | 1297.9만 |
|---|
| 2026.05.04 | ₩48,880 | ₩49,241 | ₩48,800 | ₩48,893 | +0.03% | 2229.2만 |
|---|
| 2026.05.01 | ₩49,054 | ₩49,616 | ₩49,054 | ₩49,241 | +0.38% | 1796.7만 |
|---|
| 2026.04.30 | ₩48,599 | ₩49,268 | ₩48,492 | ₩49,214 | +1.27% | 2369.1만 |
|---|
| 2026.04.29 | ₩48,933 | ₩48,947 | ₩48,492 | ₩48,612 | -0.66% | 2329.6만 |
|---|
| 2026.04.28 | ₩48,358 | ₩48,599 | ₩48,318 | ₩48,492 | +0.28% | 1997.5만 |
|---|
| 2026.04.27 | ₩48,813 | ₩49,014 | ₩48,719 | ₩48,760 | -0.11% | 2391.2만 |
|---|
| 2026.04.24 | ₩49,067 | ₩49,388 | ₩48,974 | ₩49,308 | +0.49% | 2007.8만 |
|---|
| 2026.04.23 | ₩49,161 | ₩49,241 | ₩48,492 | ₩48,813 | -0.71% | 2474.4만 |
|---|
| 2026.04.22 | ₩49,509 | ₩49,669 | ₩49,388 | ₩49,455 | -0.11% | 1602.6만 |
|---|
| 2026.04.21 | ₩50,204 | ₩50,244 | ₩49,562 | ₩49,642 | -1.12% | 2408.7만 |
|---|
| 2026.04.20 | ₩50,271 | ₩50,418 | ₩50,097 | ₩50,378 | +0.21% | 1477.6만 |
|---|
| 2026.04.17 | ₩50,325 | ₩50,672 | ₩50,204 | ₩50,298 | -0.05% | 3133.6만 |
|---|
| 2026.04.16 | ₩49,977 | ₩50,097 | ₩49,683 | ₩49,803 | -0.35% | 2583.8만 |
|---|
| 2026.04.15 | ₩49,067 | ₩49,428 | ₩48,960 | ₩49,335 | +0.55% | 2038.1만 |
|---|
| 2026.04.14 | ₩48,867 | ₩49,375 | ₩48,867 | ₩49,348 | +0.99% | 3356.3만 |
|---|
| 2026.04.13 | ₩48,171 | ₩48,786 | ₩48,104 | ₩48,773 | +1.25% | 1738.3만 |
|---|
| 2026.04.10 | ₩48,760 | ₩48,800 | ₩48,398 | ₩48,492 | -0.55% | 1571.1만 |
|---|
| 2026.04.09 | ₩48,224 | ₩48,586 | ₩47,970 | ₩48,545 | +0.67% | 2257.6만 |
|---|
| 2026.04.08 | ₩48,893 | ₩49,027 | ₩48,438 | ₩48,626 | -0.55% | 4348.6만 |
|---|
| 2026.04.07 | ₩47,301 | ₩47,475 | ₩46,887 | ₩47,462 | +0.34% | 2901.6만 |
|---|
| 2026.04.06 | ₩47,275 | ₩47,770 | ₩47,221 | ₩47,556 | +0.59% | 1816.3만 |
|---|
| 2026.04.02 | ₩46,980 | ₩47,703 | ₩46,913 | ₩47,569 | +1.25% | 2171.9만 |
|---|
| 2026.04.01 | ₩47,622 | ₩47,903 | ₩47,502 | ₩47,569 | -0.11% | 3494.7만 |
|---|
| 2026.03.31 | ₩47,021 | ₩48,077 | ₩46,940 | ₩48,024 | +2.13% | 4510.1만 |
|---|
| 2026.03.30 | ₩47,021 | ₩47,168 | ₩46,686 | ₩46,820 | -0.43% | 3087.1만 |
|---|
| 2026.03.27 | ₩46,793 | ₩46,940 | ₩46,512 | ₩46,619 | -0.37% | 2631.4만 |
|---|
| 2026.03.26 | ₩46,954 | ₩47,301 | ₩46,726 | ₩46,726 | -0.48% | 4029만 |
|---|
| 2026.03.25 | ₩48,077 | ₩48,291 | ₩47,863 | ₩48,158 | +0.17% | 3592.4만 |
|---|
| 2026.03.24 | ₩47,061 | ₩47,489 | ₩46,980 | ₩47,275 | +0.45% | 2961.4만 |
|---|
| 2026.03.23 | ₩47,301 | ₩47,837 | ₩47,101 | ₩47,328 | +0.06% | 4621.9만 |
|---|
| 2026.03.20 | ₩47,716 | ₩47,756 | ₩46,940 | ₩47,034 | -1.43% | 6349.2만 |
|---|
| 2026.03.19 | ₩48,010 | ₩48,693 | ₩47,877 | ₩48,412 | +0.84% | 4786.8만 |
|---|
| 2026.03.18 | ₩49,000 | ₩49,121 | ₩48,425 | ₩48,425 | -1.17% | 3843.6만 |
|---|
| 2026.03.17 | ₩49,589 | ₩49,642 | ₩49,268 | ₩49,348 | -0.49% | 2026.5만 |
|---|
| 2026.03.16 | ₩49,375 | ₩49,549 | ₩49,214 | ₩49,335 | -0.08% | 3494만 |
|---|
| 2026.03.13 | ₩48,880 | ₩49,107 | ₩48,412 | ₩48,479 | -0.82% | 2322.4만 |
|---|
| 2026.03.12 | ₩48,586 | ₩48,733 | ₩48,224 | ₩48,372 | -0.44% | 2603.5만 |
|---|
| 2026.03.11 | ₩48,733 | ₩48,826 | ₩48,412 | ₩48,693 | -0.08% | 2478만 |
|---|
| 2026.03.10 | ₩48,880 | ₩49,602 | ₩48,679 | ₩48,947 | +0.14% | 3977.7만 |
|---|
| 2026.03.09 | ₩48,171 | ₩48,907 | ₩47,903 | ₩48,800 | +1.31% | 4334.8만 |
|---|
| 2026.03.06 | ₩47,703 | ₩48,184 | ₩47,556 | ₩47,917 | +0.45% | 4254만 |
|---|
| 2026.03.05 | ₩47,529 | ₩47,903 | ₩47,288 | ₩47,596 | +0.14% | 4471.4만 |
|---|
| 2026.03.04 | ₩48,331 | ₩48,572 | ₩47,944 | ₩48,438 | +0.22% | 3521.9만 |
|---|
| 2026.03.03 | ₩47,850 | ₩48,425 | ₩47,261 | ₩48,238 | +0.81% | 6587.3만 |
|---|
| 2026.03.02 | ₩48,773 | ₩49,509 | ₩48,746 | ₩49,362 | +1.21% | 3555.7만 |
|---|
| 2026.02.27 | ₩49,910 | ₩50,084 | ₩49,763 | ₩49,870 | -0.08% | 2861만 |
|---|
| 2026.02.26 | ₩50,097 | ₩50,285 | ₩49,656 | ₩50,017 | -0.16% | 5188.3만 |
|---|
| 2026.02.25 | ₩51,381 | ₩51,475 | ₩50,994 | ₩51,395 | +0.03% | 2734.2만 |
|---|
| 2026.02.24 | ₩51,020 | ₩51,488 | ₩50,940 | ₩51,328 | +0.60% | 3497.5만 |
|---|
| 2026.02.23 | ₩52,131 | ₩52,318 | ₩51,636 | ₩51,743 | -0.74% | 2335.1만 |
|---|
| 2026.02.20 | ₩50,753 | ₩51,917 | ₩50,739 | ₩51,917 | +2.29% | 4207.5만 |
|---|
| 2026.02.19 | ₩51,622 | ₩51,716 | ₩51,341 | ₩51,649 | +0.05% | 2548.4만 |
|---|
| 2026.02.18 | ₩51,850 | ₩52,050 | ₩51,702 | ₩51,796 | -0.10% | 2316.9만 |
|---|
| 2026.02.17 | ₩51,475 | ₩51,729 | ₩51,101 | ₩51,529 | +0.10% | 2653.5만 |
|---|
| 2026.02.13 | ₩51,020 | ₩51,488 | ₩50,953 | ₩51,274 | +0.50% | 3646.7만 |
|---|
| 2026.02.12 | ₩52,438 | ₩52,438 | ₩51,448 | ₩51,716 | -1.38% | 5200.2만 |
|---|
| 2026.02.11 | ₩52,572 | ₩52,866 | ₩52,238 | ₩52,799 | +0.43% | 2871만 |
|---|
| 2026.02.10 | ₩52,719 | ₩53,067 | ₩52,532 | ₩52,880 | +0.30% | 2491.7만 |
|---|
| 2026.02.09 | ₩52,385 | ₩52,773 | ₩52,224 | ₩52,706 | +0.61% | 2657.2만 |
|---|
| 2026.02.06 | ₩51,917 | ₩52,492 | ₩51,890 | ₩52,465 | +1.06% | 3741.5만 |
|---|
| 2026.02.05 | ₩51,636 | ₩51,850 | ₩51,060 | ₩51,101 | -1.04% | 3300.2만 |
|---|
| 2026.02.04 | ₩51,796 | ₩51,796 | ₩50,940 | ₩51,194 | -1.16% | 4569.6만 |
|---|
| 2026.02.03 | ₩51,796 | ₩52,037 | ₩51,355 | ₩51,796 | 0.00% | 4074.1만 |
|---|
| 2026.02.02 | ₩52,371 | ₩52,612 | ₩52,238 | ₩52,398 | +0.05% | 3583.4만 |
|---|
| 2026.01.30 | ₩53,602 | ₩53,763 | ₩52,652 | ₩52,987 | -1.15% | 5244만 |
|---|
| 2026.01.29 | ₩54,846 | ₩55,074 | ₩53,776 | ₩54,552 | -0.54% | 3920.3만 |
|---|
| 2026.01.28 | ₩54,338 | ₩54,378 | ₩53,896 | ₩54,177 | -0.30% | 3597.8만 |
|---|
| 2026.01.27 | ₩53,415 | ₩53,535 | ₩53,214 | ₩53,428 | +0.03% | 3057.6만 |
|---|
| 2026.01.26 | ₩52,599 | ₩52,960 | ₩52,532 | ₩52,773 | +0.33% | 2462.8만 |
|---|
| 2026.01.23 | ₩52,585 | ₩52,786 | ₩52,385 | ₩52,759 | +0.33% | 2542.7만 |
|---|
| 2026.01.22 | ₩52,826 | ₩53,080 | ₩52,719 | ₩52,813 | -0.03% | 3161.9만 |
|---|
| 2026.01.21 | ₩52,559 | ₩52,880 | ₩52,251 | ₩52,626 | +0.13% | 3953.9만 |
|---|
| 2026.01.20 | ₩52,238 | ₩52,545 | ₩51,957 | ₩51,997 | -0.46% | 3356.2만 |
|---|
| 2026.01.16 | ₩52,880 | ₩52,893 | ₩52,304 | ₩52,572 | -0.58% | 5022.1만 |
|---|
| 2026.01.15 | ₩53,348 | ₩53,789 | ₩53,080 | ₩53,508 | +0.30% | 2281.6만 |
|---|
| 2026.01.14 | ₩53,348 | ₩53,615 | ₩53,254 | ₩53,562 | +0.40% | 4017.1만 |
|---|
| 2026.01.13 | ₩53,990 | ₩54,151 | ₩53,562 | ₩53,843 | -0.27% | 3688.4만 |
|---|
| 2026.01.12 | ₩53,254 | ₩54,391 | ₩53,241 | ₩54,365 | +2.08% | 5868.8만 |
|---|
| 2026.01.09 | ₩52,505 | ₩52,692 | ₩52,238 | ₩52,639 | +0.25% | 2849.7만 |
|---|
| 2026.01.08 | ₩52,131 | ₩52,706 | ₩52,077 | ₩52,706 | +1.10% | 2198.7만 |
|---|
| 2026.01.07 | ₩52,773 | ₩52,813 | ₩52,492 | ₩52,545 | -0.43% | 3641.4만 |
|---|
| 2026.01.06 | ₩53,602 | ₩53,803 | ₩53,361 | ₩53,388 | -0.40% | 2518.3만 |
|---|
| 2026.01.05 | ₩52,666 | ₩53,415 | ₩52,505 | ₩53,415 | +1.42% | 3250만 |
|---|
| 2026.01.02 | ₩52,773 | ₩53,321 | ₩52,759 | ₩53,268 | +0.94% | 6426.9만 |
|---|
| 2025.12.31 | ₩51,368 | ₩51,395 | ₩51,087 | ₩51,221 | -0.29% | 1551.8만 |
|---|
| 2025.12.30 | ₩51,863 | ₩51,930 | ₩51,636 | ₩51,729 | -0.26% | 1812.3만 |
|---|
| 2025.12.29 | ₩51,154 | ₩51,502 | ₩51,127 | ₩51,462 | +0.60% | 2792.1만 |
|---|
| 2025.12.26 | ₩51,756 | ₩52,104 | ₩51,676 | ₩52,077 | +0.62% | 1951.6만 |
|---|
| 2025.12.24 | ₩51,529 | ₩51,676 | ₩51,488 | ₩51,569 | +0.08% | 733.1만 |
|---|
| 2025.12.23 | ₩51,341 | ₩51,555 | ₩51,127 | ₩51,542 | +0.39% | 1917.4만 |
|---|
| 2025.12.22 | ₩51,569 | ₩51,796 | ₩51,475 | ₩51,676 | +0.21% | 1589.3만 |
|---|
| 2025.12.19 | ₩51,422 | ₩51,783 | ₩51,368 | ₩51,636 | +0.42% | 3003.7만 |
|---|
| 2025.12.18 | ₩51,288 | ₩51,488 | ₩51,074 | ₩51,114 | -0.34% | 3152.8만 |
|---|
| 2025.12.17 | ₩51,261 | ₩51,368 | ₩50,632 | ₩50,632 | -1.23% | 3620.3만 |
|---|
| 2025.12.16 | ₩50,646 | ₩50,806 | ₩50,405 | ₩50,779 | +0.26% | 4261.1만 |
|---|
| 2025.12.15 | ₩52,184 | ₩52,211 | ₩51,783 | ₩51,823 | -0.69% | 3906.7만 |
|---|
| 2025.12.12 | ₩52,746 | ₩52,866 | ₩52,037 | ₩52,278 | -0.89% | 2914.7만 |
|---|
| 2025.12.11 | ₩52,171 | ₩52,505 | ₩51,983 | ₩52,425 | +0.49% | 1796.5만 |
|---|
| 2025.12.10 | ₩52,131 | ₩52,492 | ₩52,024 | ₩52,291 | +0.31% | 2614.6만 |
|---|
| 2025.12.09 | ₩51,796 | ₩52,010 | ₩51,702 | ₩51,930 | +0.26% | 4030.4만 |
|---|
| 2025.12.08 | ₩52,866 | ₩52,880 | ₩52,559 | ₩52,799 | -0.13% | 2783.6만 |
|---|
| 2025.12.05 | ₩53,388 | ₩53,522 | ₩53,227 | ₩53,361 | -0.05% | 3029.7만 |
|---|
| 2025.12.04 | ₩52,666 | ₩52,706 | ₩52,452 | ₩52,585 | -0.15% | 1748.2만 |
|---|
| 2025.12.03 | ₩52,131 | ₩52,465 | ₩52,090 | ₩52,452 | +0.62% | 2707.3만 |
|---|
| 2025.12.02 | ₩52,880 | ₩52,893 | ₩52,532 | ₩52,826 | -0.10% | 1663.5만 |
|---|
| 2025.12.01 | ₩52,826 | ₩53,268 | ₩52,813 | ₩53,027 | +0.38% | 2035.5만 |
|---|
| 2025.11.28 | ₩52,746 | ₩53,000 | ₩52,719 | ₩52,880 | +0.25% | 1170만 |
|---|
| 2025.11.26 | ₩52,773 | ₩52,987 | ₩52,024 | ₩52,666 | -0.20% | 3042.5만 |
|---|
| 2025.11.25 | ₩53,080 | ₩53,147 | ₩52,759 | ₩52,973 | -0.20% | 3012.4만 |
|---|
| 2025.11.24 | ₩52,318 | ₩52,692 | ₩52,278 | ₩52,639 | +0.61% | 3436.6만 |
|---|
| 2025.11.21 | ₩51,234 | ₩52,050 | ₩51,034 | ₩51,796 | +1.10% | 3885.7만 |
|---|
| 2025.11.20 | ₩52,559 | ₩52,773 | ₩51,582 | ₩51,609 | -1.81% | 3824.4만 |
|---|
| 2025.11.19 | ₩52,505 | ₩52,599 | ₩52,184 | ₩52,318 | -0.36% | 3247.8만 |
|---|
| 2025.11.18 | ₩52,465 | ₩53,013 | ₩52,411 | ₩52,853 | +0.74% | 3211.7만 |
|---|
| 2025.11.17 | ₩53,294 | ₩53,575 | ₩52,880 | ₩53,067 | -0.43% | 3387만 |
|---|
| 2025.11.14 | ₩53,696 | ₩54,271 | ₩53,361 | ₩53,669 | -0.05% | 4489.9만 |
|---|
| 2025.11.13 | ₩55,100 | ₩55,140 | ₩54,177 | ₩54,378 | -1.31% | 3031만 |
|---|
| 2025.11.12 | ₩54,779 | ₩54,793 | ₩54,445 | ₩54,726 | -0.10% | 2061.2만 |
|---|
| 2025.11.11 | ₩54,619 | ₩54,766 | ₩54,472 | ₩54,525 | -0.17% | 2109.7만 |
|---|
| 2025.11.10 | ₩54,298 | ₩54,579 | ₩54,084 | ₩54,525 | +0.42% | 3566만 |
|---|
| 2025.11.07 | ₩53,054 | ₩53,455 | ₩52,813 | ₩53,428 | +0.71% | 2868만 |
|---|
| 2025.11.06 | ₩53,896 | ₩54,151 | ₩53,495 | ₩53,696 | -0.37% | 3154.2만 |
|---|
| 2025.11.05 | ₩52,906 | ₩53,334 | ₩52,840 | ₩53,201 | +0.56% | 1915.6만 |
|---|
| 2025.11.04 | ₩52,679 | ₩53,067 | ₩52,545 | ₩52,666 | -0.03% | 2325.2만 |
|---|
| 2025.11.03 | ₩53,348 | ₩53,375 | ₩53,027 | ₩53,281 | -0.13% | 2183.9만 |
|---|
| 2025.10.31 | ₩52,880 | ₩53,241 | ₩52,652 | ₩53,120 | +0.46% | 3201.2만 |
|---|
| 2025.10.30 | ₩53,749 | ₩54,043 | ₩53,602 | ₩53,709 | -0.07% | 3566.5만 |
|---|
| 2025.10.29 | ₩55,033 | ₩55,167 | ₩54,498 | ₩54,806 | -0.41% | 3297.1만 |
|---|
| 2025.10.28 | ₩54,405 | ₩54,726 | ₩54,258 | ₩54,659 | +0.47% | 2878.7만 |
|---|
| 2025.10.27 | ₩55,007 | ₩55,087 | ₩54,859 | ₩54,953 | -0.10% | 2739.9만 |
|---|
| 2025.10.24 | ₩54,391 | ₩54,445 | ₩54,191 | ₩54,244 | -0.27% | 2097만 |
|---|
| 2025.10.23 | ₩53,776 | ₩54,298 | ₩53,709 | ₩54,057 | +0.52% | 3002.2만 |
|---|
| 2025.10.22 | ₩53,214 | ₩53,522 | ₩52,692 | ₩53,161 | -0.10% | 2576.9만 |
|---|
| 2025.10.21 | ₩53,656 | ₩53,669 | ₩53,348 | ₩53,428 | -0.42% | 3506.4만 |
|---|
| 2025.10.20 | ₩53,388 | ₩54,258 | ₩53,294 | ₩54,164 | +1.45% | 4008.1만 |
|---|
| 2025.10.17 | ₩52,719 | ₩53,589 | ₩52,679 | ₩53,508 | +1.50% | 4307.7만 |
|---|
| 2025.10.16 | ₩53,575 | ₩53,856 | ₩53,334 | ₩53,495 | -0.15% | 2505.1만 |
|---|
| 2025.10.15 | ₩53,321 | ₩53,549 | ₩52,880 | ₩53,241 | -0.15% | 2950.3만 |
|---|
| 2025.10.14 | ₩52,278 | ₩53,201 | ₩52,197 | ₩52,706 | +0.82% | 4102.8만 |
|---|
| 2025.10.13 | ₩53,174 | ₩53,241 | ₩52,733 | ₩52,880 | -0.55% | 7131.4만 |
|---|
| 2025.10.10 | ₩54,084 | ₩54,445 | ₩50,994 | ₩51,274 | -5.19% | 1.5억 |
|---|