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 | ₩45,356 | ₩45,958 | ₩45,356 | ₩45,784 | +0.94% | 3152.2만 |
| 2026.10.08 | ₩44,714 | ₩44,834 | ₩44,460 | ₩44,727 | +0.03% | 1668.2만 |
| 2026.10.07 | ₩44,741 | ₩44,794 | ₩44,567 | ₩44,687 | -0.12% | 1654.5만 |
| 2026.10.06 | ₩45,182 | ₩45,195 | ₩44,874 | ₩45,155 | -0.06% | 902.9만 |
| 2026.10.05 | ₩44,808 | ₩45,329 | ₩44,754 | ₩45,262 | +1.01% | 2238.2만 |
| 2026.10.02 | ₩44,527 | ₩44,607 | ₩44,233 | ₩44,380 | -0.33% | 2841.7만 |
| 2026.10.01 | ₩45,449 | ₩45,904 | ₩45,209 | ₩45,356 | -0.21% | 1816.4만 |
| 2026.09.30 | ₩45,650 | ₩45,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,490 |
| -0.35% |
| 1464.5만 |
| 2026.09.29 | ₩45,316 | ₩45,342 | ₩45,048 | ₩45,276 | -0.09% | 1618.6만 |
|---|
| 2026.09.28 | ₩45,730 | ₩45,904 | ₩45,677 | ₩45,690 | -0.09% | 1631.5만 |
|---|
| 2026.09.25 | ₩45,463 | ₩45,543 | ₩45,329 | ₩45,409 | -0.12% | 1339.4만 |
|---|
| 2026.09.24 | ₩46,038 | ₩46,078 | ₩45,677 | ₩45,784 | -0.55% | 1395.1만 |
|---|
| 2026.09.23 | ₩46,145 | ₩46,212 | ₩45,837 | ₩45,944 | -0.43% | 2205.5만 |
|---|
| 2026.09.22 | ₩47,067 | ₩47,188 | ₩46,666 | ₩46,800 | -0.57% | 1522.5만 |
|---|
| 2026.09.21 | ₩46,573 | ₩46,733 | ₩46,319 | ₩46,680 | +0.23% | 2338.4만 |
|---|
| 2026.09.18 | ₩45,730 | ₩45,958 | ₩45,663 | ₩45,891 | +0.35% | 1443.2만 |
|---|
| 2026.09.17 | ₩45,717 | ₩45,824 | ₩45,623 | ₩45,717 | 0.00% | 1589.1만 |
|---|
| 2026.09.16 | ₩45,784 | ₩45,784 | ₩45,222 | ₩45,356 | -0.93% | 2031.9만 |
|---|
| 2026.09.15 | ₩46,158 | ₩46,185 | ₩45,958 | ₩45,998 | -0.35% | 1805.2만 |
|---|
| 2026.09.14 | ₩46,372 | ₩46,773 | ₩46,332 | ₩46,586 | +0.46% | 1510.5만 |
|---|
| 2026.09.11 | ₩46,225 | ₩46,426 | ₩46,078 | ₩46,118 | -0.23% | 1291.1만 |
|---|
| 2026.09.10 | ₩46,105 | ₩46,171 | ₩45,904 | ₩45,931 | -0.38% | 1659.1만 |
|---|
| 2026.09.09 | ₩46,680 | ₩46,693 | ₩46,185 | ₩46,198 | -1.03% | 2332.6만 |
|---|
| 2026.09.08 | ₩47,000 | ₩47,014 | ₩46,693 | ₩46,800 | -0.43% | 2869.9만 |
|---|
| 2026.09.04 | ₩47,803 | ₩48,017 | ₩47,736 | ₩47,977 | +0.36% | 1869.3만 |
|---|
| 2026.09.03 | ₩46,947 | ₩47,375 | ₩46,853 | ₩47,255 | +0.66% | 1539.1만 |
|---|
| 2026.09.02 | ₩47,482 | ₩47,682 | ₩47,428 | ₩47,522 | +0.08% | 1033만 |
|---|
| 2026.09.01 | ₩47,281 | ₩47,656 | ₩47,174 | ₩47,255 | -0.06% | 1509.8만 |
|---|
| 2026.08.31 | ₩47,682 | ₩47,736 | ₩47,268 | ₩47,295 | -0.81% | 1140.2만 |
|---|
| 2026.08.28 | ₩47,495 | ₩47,669 | ₩47,295 | ₩47,482 | -0.03% | 1487.8만 |
|---|
| 2026.08.27 | ₩47,241 | ₩47,281 | ₩47,054 | ₩47,121 | -0.25% | 1248.4만 |
|---|
| 2026.08.26 | ₩47,656 | ₩47,763 | ₩47,509 | ₩47,535 | -0.25% | 752.3만 |
|---|
| 2026.08.25 | ₩47,321 | ₩47,575 | ₩47,241 | ₩47,549 | +0.48% | 1066.8만 |
|---|
| 2026.08.24 | ₩47,295 | ₩47,616 | ₩47,281 | ₩47,535 | +0.51% | 1650.8만 |
|---|
| 2026.08.21 | ₩48,244 | ₩48,297 | ₩47,896 | ₩47,950 | -0.61% | 1374.7만 |
|---|
| 2026.08.20 | ₩47,402 | ₩47,696 | ₩47,255 | ₩47,696 | +0.62% | 1760.9만 |
|---|
| 2026.08.19 | ₩47,522 | ₩47,803 | ₩47,509 | ₩47,709 | +0.39% | 2279.5만 |
|---|
| 2026.08.18 | ₩47,041 | ₩47,255 | ₩46,800 | ₩46,880 | -0.34% | 1395.7만 |
|---|
| 2026.08.17 | ₩47,000 | ₩47,134 | ₩46,880 | ₩46,934 | -0.14% | 1710.2만 |
|---|
| 2026.08.14 | ₩46,559 | ₩46,800 | ₩46,519 | ₩46,653 | +0.20% | 1107.7만 |
|---|
| 2026.08.13 | ₩46,893 | ₩47,014 | ₩46,532 | ₩46,613 | -0.60% | 2017.2만 |
|---|
| 2026.08.12 | ₩47,268 | ₩47,268 | ₩47,014 | ₩47,107 | -0.34% | 2048.3만 |
|---|
| 2026.08.11 | ₩47,883 | ₩47,883 | ₩47,602 | ₩47,682 | -0.42% | 2310.1만 |
|---|
| 2026.08.10 | ₩48,445 | ₩48,832 | ₩48,338 | ₩48,792 | +0.72% | 1300.1만 |
|---|
| 2026.08.07 | ₩48,217 | ₩48,445 | ₩48,177 | ₩48,364 | +0.31% | 1195.1만 |
|---|
| 2026.08.06 | ₩48,017 | ₩48,150 | ₩47,789 | ₩48,070 | +0.11% | 1223.4만 |
|---|
| 2026.08.05 | ₩48,632 | ₩48,659 | ₩48,164 | ₩48,244 | -0.80% | 1959.8만 |
|---|
| 2026.08.04 | ₩48,150 | ₩48,565 | ₩48,017 | ₩48,552 | +0.83% | 1897.8만 |
|---|
| 2026.08.03 | ₩48,672 | ₩48,872 | ₩48,618 | ₩48,752 | +0.16% | 1394.4만 |
|---|
| 2026.07.31 | ₩48,511 | ₩48,859 | ₩48,391 | ₩48,806 | +0.61% | 2360.3만 |
|---|
| 2026.07.30 | ₩48,578 | ₩48,872 | ₩48,404 | ₩48,832 | +0.52% | 2168만 |
|---|
| 2026.07.29 | ₩48,030 | ₩48,792 | ₩48,030 | ₩48,297 | +0.56% | 2709.1만 |
|---|
| 2026.07.28 | ₩47,348 | ₩47,763 | ₩47,241 | ₩47,669 | +0.68% | 2324.5만 |
|---|
| 2026.07.27 | ₩46,907 | ₩47,241 | ₩46,773 | ₩47,174 | +0.57% | 2144.8만 |
|---|
| 2026.07.24 | ₩46,158 | ₩46,479 | ₩46,051 | ₩46,238 | +0.17% | 1141.8만 |
|---|
| 2026.07.23 | ₩46,319 | ₩46,452 | ₩45,971 | ₩46,078 | -0.52% | 1970.9만 |
|---|
| 2026.07.22 | ₩46,198 | ₩46,225 | ₩45,984 | ₩46,038 | -0.35% | 1570.4만 |
|---|
| 2026.07.21 | ₩46,586 | ₩46,613 | ₩46,225 | ₩46,305 | -0.60% | 2248.8만 |
|---|
| 2026.07.20 | ₩46,813 | ₩47,188 | ₩46,693 | ₩46,853 | +0.09% | 3298.1만 |
|---|
| 2026.07.17 | ₩45,396 | ₩45,663 | ₩45,302 | ₩45,637 | +0.53% | 2449.3만 |
|---|
| 2026.07.16 | ₩46,305 | ₩46,452 | ₩46,105 | ₩46,171 | -0.29% | 2068.4만 |
|---|
| 2026.07.15 | ₩45,690 | ₩46,198 | ₩45,663 | ₩45,837 | +0.32% | 3013.1만 |
|---|
| 2026.07.14 | ₩45,409 | ₩45,516 | ₩45,088 | ₩45,155 | -0.56% | 2214.6만 |
|---|
| 2026.07.13 | ₩44,928 | ₩45,088 | ₩44,594 | ₩44,714 | -0.48% | 1258.1만 |
|---|
| 2026.07.10 | ₩44,714 | ₩44,941 | ₩44,647 | ₩44,767 | +0.12% | 1487.6만 |
|---|
| 2026.07.09 | ₩44,420 | ₩44,687 | ₩44,353 | ₩44,674 | +0.57% | 2137.6만 |
|---|
| 2026.07.08 | ₩44,754 | ₩44,981 | ₩44,620 | ₩44,714 | -0.09% | 4123만 |
|---|
| 2026.07.07 | ₩43,444 | ₩43,765 | ₩43,230 | ₩43,444 | 0.00% | 1993.1만 |
|---|
| 2026.07.06 | ₩43,297 | ₩43,497 | ₩43,203 | ₩43,444 | +0.34% | 3091.9만 |
|---|
| 2026.07.02 | ₩42,722 | ₩42,976 | ₩42,334 | ₩42,668 | -0.13% | 3230.8만 |
|---|
| 2026.07.01 | ₩42,040 | ₩43,096 | ₩41,973 | ₩42,748 | +1.69% | 3955.3만 |
|---|
| 2026.06.30 | ₩42,240 | ₩42,441 | ₩42,000 | ₩42,240 | 0.00% | 2401.3만 |
|---|
| 2026.06.29 | ₩42,401 | ₩42,601 | ₩42,307 | ₩42,401 | 0.00% | 3060.7만 |
|---|
| 2026.06.26 | ₩41,719 | ₩42,334 | ₩41,705 | ₩42,240 | +1.25% | 2108.8만 |
|---|
| 2026.06.25 | ₩42,575 | ₩42,682 | ₩42,107 | ₩42,361 | -0.50% | 4414만 |
|---|
| 2026.06.24 | ₩43,323 | ₩43,564 | ₩43,230 | ₩43,270 | -0.12% | 2473.1만 |
|---|
| 2026.06.23 | ₩43,805 | ₩44,139 | ₩43,805 | ₩43,898 | +0.21% | 2441만 |
|---|
| 2026.06.22 | ₩44,701 | ₩44,955 | ₩44,500 | ₩44,701 | 0.00% | 2620.7만 |
|---|
| 2026.06.18 | ₩44,660 | ₩44,687 | ₩44,420 | ₩44,527 | -0.30% | 2846.3만 |
|---|
| 2026.06.17 | ₩45,637 | ₩45,944 | ₩44,928 | ₩44,995 | -1.41% | 5260.5만 |
|---|
| 2026.06.16 | ₩46,118 | ₩46,278 | ₩46,024 | ₩46,212 | +0.20% | 2982.1만 |
|---|
| 2026.06.15 | ₩47,067 | ₩47,134 | ₩46,867 | ₩46,947 | -0.26% | 2030.9만 |
|---|
| 2026.06.12 | ₩47,255 | ₩47,268 | ₩46,947 | ₩47,188 | -0.14% | 1880.6만 |
|---|
| 2026.06.11 | ₩46,024 | ₩46,706 | ₩45,891 | ₩46,680 | +1.42% | 2759만 |
|---|
| 2026.06.10 | ₩46,613 | ₩46,893 | ₩46,439 | ₩46,466 | -0.32% | 2132.9만 |
|---|
| 2026.06.09 | ₩46,760 | ₩46,840 | ₩45,984 | ₩46,385 | -0.80% | 2556.3만 |
|---|
| 2026.06.08 | ₩46,800 | ₩46,893 | ₩46,372 | ₩46,372 | -0.91% | 2181만 |
|---|
| 2026.06.05 | ₩47,188 | ₩47,228 | ₩46,265 | ₩46,466 | -1.53% | 3910.9만 |
|---|
| 2026.06.04 | ₩47,709 | ₩47,923 | ₩47,428 | ₩47,428 | -0.59% | 2310.9만 |
|---|
| 2026.06.03 | ₩47,829 | ₩47,856 | ₩47,468 | ₩47,522 | -0.64% | 3013.4만 |
|---|
| 2026.06.02 | ₩48,712 | ₩48,979 | ₩48,485 | ₩48,618 | -0.19% | 4294.3만 |
|---|
| 2026.06.01 | ₩47,107 | ₩47,402 | ₩46,800 | ₩47,255 | +0.31% | 2634.1만 |
|---|
| 2026.05.29 | ₩46,827 | ₩47,188 | ₩46,653 | ₩46,867 | +0.09% | 2416.2만 |
|---|
| 2026.05.28 | ₩46,412 | ₩46,867 | ₩46,305 | ₩46,787 | +0.81% | 3087.4만 |
|---|
| 2026.05.27 | ₩46,974 | ₩47,415 | ₩46,960 | ₩47,228 | +0.54% | 2194.6만 |
|---|
| 2026.05.26 | ₩47,629 | ₩47,816 | ₩47,549 | ₩47,803 | +0.36% | 1985.8만 |
|---|
| 2026.05.22 | ₩47,054 | ₩47,616 | ₩47,000 | ₩47,495 | +0.94% | 3170.2만 |
|---|
| 2026.05.21 | ₩47,616 | ₩48,070 | ₩47,402 | ₩47,990 | +0.79% | 3227.3만 |
|---|
| 2026.05.20 | ₩48,431 | ₩48,552 | ₩48,057 | ₩48,458 | +0.06% | 2639.4만 |
|---|
| 2026.05.19 | ₩48,378 | ₩48,659 | ₩48,351 | ₩48,511 | +0.28% | 2594.8만 |
|---|
| 2026.05.18 | ₩48,592 | ₩48,645 | ₩48,257 | ₩48,351 | -0.50% | 2331.8만 |
|---|
| 2026.05.15 | ₩48,939 | ₩48,979 | ₩48,404 | ₩48,404 | -1.09% | 5157.7만 |
|---|
| 2026.05.14 | ₩49,956 | ₩50,009 | ₩49,554 | ₩49,795 | -0.32% | 5430만 |
|---|
| 2026.05.13 | ₩49,635 | ₩51,279 | ₩49,621 | ₩51,159 | +3.07% | 7284.4만 |
|---|
| 2026.05.12 | ₩50,063 | ₩50,156 | ₩49,568 | ₩49,915 | -0.29% | 3210.5만 |
|---|
| 2026.05.11 | ₩50,156 | ₩50,330 | ₩50,063 | ₩50,103 | -0.11% | 1944.2만 |
|---|
| 2026.05.08 | ₩50,143 | ₩50,317 | ₩49,701 | ₩49,795 | -0.69% | 1952.1만 |
|---|
| 2026.05.07 | ₩50,223 | ₩50,263 | ₩49,648 | ₩49,728 | -0.99% | 3611.2만 |
|---|
| 2026.05.06 | ₩49,488 | ₩50,156 | ₩49,381 | ₩50,129 | +1.30% | 4223.6만 |
|---|
| 2026.05.05 | ₩49,006 | ₩49,046 | ₩48,765 | ₩48,792 | -0.44% | 1297.9만 |
|---|
| 2026.05.04 | ₩48,859 | ₩49,220 | ₩48,779 | ₩48,872 | +0.03% | 2229.2만 |
|---|
| 2026.05.01 | ₩49,033 | ₩49,595 | ₩49,033 | ₩49,220 | +0.38% | 1796.7만 |
|---|
| 2026.04.30 | ₩48,578 | ₩49,247 | ₩48,471 | ₩49,193 | +1.27% | 2369.1만 |
|---|
| 2026.04.29 | ₩48,913 | ₩48,926 | ₩48,471 | ₩48,592 | -0.66% | 2329.6만 |
|---|
| 2026.04.28 | ₩48,338 | ₩48,578 | ₩48,297 | ₩48,471 | +0.28% | 1997.5만 |
|---|
| 2026.04.27 | ₩48,792 | ₩48,993 | ₩48,699 | ₩48,739 | -0.11% | 2391.2만 |
|---|
| 2026.04.24 | ₩49,046 | ₩49,367 | ₩48,953 | ₩49,287 | +0.49% | 2007.8만 |
|---|
| 2026.04.23 | ₩49,140 | ₩49,220 | ₩48,471 | ₩48,792 | -0.71% | 2474.4만 |
|---|
| 2026.04.22 | ₩49,488 | ₩49,648 | ₩49,367 | ₩49,434 | -0.11% | 1602.6만 |
|---|
| 2026.04.21 | ₩50,183 | ₩50,223 | ₩49,541 | ₩49,621 | -1.12% | 2408.7만 |
|---|
| 2026.04.20 | ₩50,250 | ₩50,397 | ₩50,076 | ₩50,357 | +0.21% | 1477.6만 |
|---|
| 2026.04.17 | ₩50,303 | ₩50,651 | ₩50,183 | ₩50,276 | -0.05% | 3133.6만 |
|---|
| 2026.04.16 | ₩49,956 | ₩50,076 | ₩49,661 | ₩49,782 | -0.35% | 2583.8만 |
|---|
| 2026.04.15 | ₩49,046 | ₩49,407 | ₩48,939 | ₩49,314 | +0.55% | 2038.1만 |
|---|
| 2026.04.14 | ₩48,846 | ₩49,354 | ₩48,846 | ₩49,327 | +0.99% | 3356.3만 |
|---|
| 2026.04.13 | ₩48,150 | ₩48,765 | ₩48,084 | ₩48,752 | +1.25% | 1738.3만 |
|---|
| 2026.04.10 | ₩48,739 | ₩48,779 | ₩48,378 | ₩48,471 | -0.55% | 1571.1만 |
|---|
| 2026.04.09 | ₩48,204 | ₩48,565 | ₩47,950 | ₩48,525 | +0.67% | 2257.6만 |
|---|
| 2026.04.08 | ₩48,872 | ₩49,006 | ₩48,418 | ₩48,605 | -0.55% | 4348.6만 |
|---|
| 2026.04.07 | ₩47,281 | ₩47,455 | ₩46,867 | ₩47,442 | +0.34% | 2901.6만 |
|---|
| 2026.04.06 | ₩47,255 | ₩47,749 | ₩47,201 | ₩47,535 | +0.59% | 1816.3만 |
|---|
| 2026.04.02 | ₩46,960 | ₩47,682 | ₩46,893 | ₩47,549 | +1.25% | 2171.9만 |
|---|
| 2026.04.01 | ₩47,602 | ₩47,883 | ₩47,482 | ₩47,549 | -0.11% | 3494.7만 |
|---|
| 2026.03.31 | ₩47,000 | ₩48,057 | ₩46,920 | ₩48,003 | +2.13% | 4510.1만 |
|---|
| 2026.03.30 | ₩47,000 | ₩47,148 | ₩46,666 | ₩46,800 | -0.43% | 3087.1만 |
|---|
| 2026.03.27 | ₩46,773 | ₩46,920 | ₩46,492 | ₩46,599 | -0.37% | 2631.4만 |
|---|
| 2026.03.26 | ₩46,934 | ₩47,281 | ₩46,706 | ₩46,706 | -0.48% | 4029만 |
|---|
| 2026.03.25 | ₩48,057 | ₩48,271 | ₩47,843 | ₩48,137 | +0.17% | 3592.4만 |
|---|
| 2026.03.24 | ₩47,041 | ₩47,468 | ₩46,960 | ₩47,255 | +0.45% | 2961.4만 |
|---|
| 2026.03.23 | ₩47,281 | ₩47,816 | ₩47,081 | ₩47,308 | +0.06% | 4621.9만 |
|---|
| 2026.03.20 | ₩47,696 | ₩47,736 | ₩46,920 | ₩47,014 | -1.43% | 6349.2만 |
|---|
| 2026.03.19 | ₩47,990 | ₩48,672 | ₩47,856 | ₩48,391 | +0.84% | 4786.8만 |
|---|
| 2026.03.18 | ₩48,979 | ₩49,100 | ₩48,404 | ₩48,404 | -1.17% | 3843.6만 |
|---|
| 2026.03.17 | ₩49,568 | ₩49,621 | ₩49,247 | ₩49,327 | -0.49% | 2026.5만 |
|---|
| 2026.03.16 | ₩49,354 | ₩49,528 | ₩49,193 | ₩49,314 | -0.08% | 3494만 |
|---|
| 2026.03.13 | ₩48,859 | ₩49,086 | ₩48,391 | ₩48,458 | -0.82% | 2322.4만 |
|---|
| 2026.03.12 | ₩48,565 | ₩48,712 | ₩48,204 | ₩48,351 | -0.44% | 2603.5만 |
|---|
| 2026.03.11 | ₩48,712 | ₩48,806 | ₩48,391 | ₩48,672 | -0.08% | 2478만 |
|---|
| 2026.03.10 | ₩48,859 | ₩49,581 | ₩48,659 | ₩48,926 | +0.14% | 3977.7만 |
|---|
| 2026.03.09 | ₩48,150 | ₩48,886 | ₩47,883 | ₩48,779 | +1.31% | 4334.8만 |
|---|
| 2026.03.06 | ₩47,682 | ₩48,164 | ₩47,535 | ₩47,896 | +0.45% | 4254만 |
|---|
| 2026.03.05 | ₩47,509 | ₩47,883 | ₩47,268 | ₩47,575 | +0.14% | 4471.4만 |
|---|
| 2026.03.04 | ₩48,311 | ₩48,552 | ₩47,923 | ₩48,418 | +0.22% | 3521.9만 |
|---|
| 2026.03.03 | ₩47,829 | ₩48,404 | ₩47,241 | ₩48,217 | +0.81% | 6587.3만 |
|---|
| 2026.03.02 | ₩48,752 | ₩49,488 | ₩48,725 | ₩49,340 | +1.21% | 3555.7만 |
|---|
| 2026.02.27 | ₩49,889 | ₩50,063 | ₩49,742 | ₩49,849 | -0.08% | 2861만 |
|---|
| 2026.02.26 | ₩50,076 | ₩50,263 | ₩49,635 | ₩49,996 | -0.16% | 5188.3만 |
|---|
| 2026.02.25 | ₩51,360 | ₩51,453 | ₩50,972 | ₩51,373 | +0.03% | 2734.2만 |
|---|
| 2026.02.24 | ₩50,999 | ₩51,467 | ₩50,918 | ₩51,306 | +0.60% | 3497.5만 |
|---|
| 2026.02.23 | ₩52,108 | ₩52,296 | ₩51,614 | ₩51,721 | -0.74% | 2335.1만 |
|---|
| 2026.02.20 | ₩50,731 | ₩51,894 | ₩50,718 | ₩51,894 | +2.29% | 4207.5만 |
|---|
| 2026.02.19 | ₩51,600 | ₩51,694 | ₩51,319 | ₩51,627 | +0.05% | 2548.4만 |
|---|
| 2026.02.18 | ₩51,828 | ₩52,028 | ₩51,680 | ₩51,774 | -0.10% | 2316.9만 |
|---|
| 2026.02.17 | ₩51,453 | ₩51,707 | ₩51,079 | ₩51,507 | +0.10% | 2653.5만 |
|---|
| 2026.02.13 | ₩50,999 | ₩51,467 | ₩50,932 | ₩51,253 | +0.50% | 3646.7만 |
|---|
| 2026.02.12 | ₩52,416 | ₩52,416 | ₩51,426 | ₩51,694 | -1.38% | 5200.2만 |
|---|
| 2026.02.11 | ₩52,550 | ₩52,844 | ₩52,215 | ₩52,777 | +0.43% | 2871만 |
|---|
| 2026.02.10 | ₩52,697 | ₩53,044 | ₩52,509 | ₩52,857 | +0.30% | 2491.7만 |
|---|
| 2026.02.09 | ₩52,362 | ₩52,750 | ₩52,202 | ₩52,683 | +0.61% | 2657.2만 |
|---|
| 2026.02.06 | ₩51,894 | ₩52,469 | ₩51,868 | ₩52,443 | +1.06% | 3741.5만 |
|---|
| 2026.02.05 | ₩51,614 | ₩51,828 | ₩51,039 | ₩51,079 | -1.04% | 3300.2만 |
|---|
| 2026.02.04 | ₩51,774 | ₩51,774 | ₩50,918 | ₩51,172 | -1.16% | 4569.6만 |
|---|
| 2026.02.03 | ₩51,774 | ₩52,015 | ₩51,333 | ₩51,774 | 0.00% | 4074.1만 |
|---|
| 2026.02.02 | ₩52,349 | ₩52,590 | ₩52,215 | ₩52,376 | +0.05% | 3583.4만 |
|---|
| 2026.01.30 | ₩53,579 | ₩53,740 | ₩52,630 | ₩52,964 | -1.15% | 5244만 |
|---|
| 2026.01.29 | ₩54,823 | ₩55,050 | ₩53,753 | ₩54,529 | -0.54% | 3920.3만 |
|---|
| 2026.01.28 | ₩54,315 | ₩54,355 | ₩53,873 | ₩54,154 | -0.30% | 3597.8만 |
|---|
| 2026.01.27 | ₩53,392 | ₩53,512 | ₩53,191 | ₩53,405 | +0.03% | 3057.6만 |
|---|
| 2026.01.26 | ₩52,576 | ₩52,937 | ₩52,509 | ₩52,750 | +0.33% | 2462.8만 |
|---|
| 2026.01.23 | ₩52,563 | ₩52,764 | ₩52,362 | ₩52,737 | +0.33% | 2542.7만 |
|---|
| 2026.01.22 | ₩52,804 | ₩53,058 | ₩52,697 | ₩52,790 | -0.03% | 3161.9만 |
|---|
| 2026.01.21 | ₩52,536 | ₩52,857 | ₩52,229 | ₩52,603 | +0.13% | 3953.9만 |
|---|
| 2026.01.20 | ₩52,215 | ₩52,523 | ₩51,935 | ₩51,975 | -0.46% | 3356.2만 |
|---|
| 2026.01.16 | ₩52,857 | ₩52,871 | ₩52,282 | ₩52,550 | -0.58% | 5022.1만 |
|---|
| 2026.01.15 | ₩53,325 | ₩53,766 | ₩53,058 | ₩53,486 | +0.30% | 2281.6만 |
|---|
| 2026.01.14 | ₩53,325 | ₩53,593 | ₩53,232 | ₩53,539 | +0.40% | 4017.1만 |
|---|
| 2026.01.13 | ₩53,967 | ₩54,127 | ₩53,539 | ₩53,820 | -0.27% | 3688.4만 |
|---|
| 2026.01.12 | ₩53,232 | ₩54,368 | ₩53,218 | ₩54,341 | +2.08% | 5868.8만 |
|---|
| 2026.01.09 | ₩52,483 | ₩52,670 | ₩52,215 | ₩52,616 | +0.25% | 2849.7만 |
|---|
| 2026.01.08 | ₩52,108 | ₩52,683 | ₩52,055 | ₩52,683 | +1.10% | 2198.7만 |
|---|
| 2026.01.07 | ₩52,750 | ₩52,790 | ₩52,469 | ₩52,523 | -0.43% | 3641.4만 |
|---|
| 2026.01.06 | ₩53,579 | ₩53,780 | ₩53,339 | ₩53,365 | -0.40% | 2518.3만 |
|---|
| 2026.01.05 | ₩52,643 | ₩53,392 | ₩52,483 | ₩53,392 | +1.42% | 3250만 |
|---|
| 2026.01.02 | ₩52,750 | ₩53,298 | ₩52,737 | ₩53,245 | +0.94% | 6426.9만 |
|---|
| 2025.12.31 | ₩51,346 | ₩51,373 | ₩51,065 | ₩51,199 | -0.29% | 1551.8만 |
|---|
| 2025.12.30 | ₩51,841 | ₩51,908 | ₩51,614 | ₩51,707 | -0.26% | 1812.3만 |
|---|
| 2025.12.29 | ₩51,132 | ₩51,480 | ₩51,105 | ₩51,440 | +0.60% | 2792.1만 |
|---|
| 2025.12.26 | ₩51,734 | ₩52,082 | ₩51,654 | ₩52,055 | +0.62% | 1951.6만 |
|---|
| 2025.12.24 | ₩51,507 | ₩51,654 | ₩51,467 | ₩51,547 | +0.08% | 733.1만 |
|---|
| 2025.12.23 | ₩51,319 | ₩51,533 | ₩51,105 | ₩51,520 | +0.39% | 1917.4만 |
|---|
| 2025.12.22 | ₩51,547 | ₩51,774 | ₩51,453 | ₩51,654 | +0.21% | 1589.3만 |
|---|
| 2025.12.19 | ₩51,400 | ₩51,761 | ₩51,346 | ₩51,614 | +0.42% | 3003.7만 |
|---|
| 2025.12.18 | ₩51,266 | ₩51,467 | ₩51,052 | ₩51,092 | -0.34% | 3152.8만 |
|---|
| 2025.12.17 | ₩51,239 | ₩51,346 | ₩50,611 | ₩50,611 | -1.23% | 3620.3만 |
|---|
| 2025.12.16 | ₩50,624 | ₩50,785 | ₩50,383 | ₩50,758 | +0.26% | 4261.1만 |
|---|
| 2025.12.15 | ₩52,162 | ₩52,189 | ₩51,761 | ₩51,801 | -0.69% | 3906.7만 |
|---|
| 2025.12.12 | ₩52,723 | ₩52,844 | ₩52,015 | ₩52,255 | -0.89% | 2914.7만 |
|---|
| 2025.12.11 | ₩52,148 | ₩52,483 | ₩51,961 | ₩52,403 | +0.49% | 1796.5만 |
|---|
| 2025.12.10 | ₩52,108 | ₩52,469 | ₩52,001 | ₩52,269 | +0.31% | 2614.6만 |
|---|
| 2025.12.09 | ₩51,774 | ₩51,988 | ₩51,680 | ₩51,908 | +0.26% | 4030.4만 |
|---|
| 2025.12.08 | ₩52,844 | ₩52,857 | ₩52,536 | ₩52,777 | -0.13% | 2783.6만 |
|---|
| 2025.12.05 | ₩53,365 | ₩53,499 | ₩53,205 | ₩53,339 | -0.05% | 3029.7만 |
|---|
| 2025.12.04 | ₩52,643 | ₩52,683 | ₩52,429 | ₩52,563 | -0.15% | 1748.2만 |
|---|
| 2025.12.03 | ₩52,108 | ₩52,443 | ₩52,068 | ₩52,429 | +0.62% | 2707.3만 |
|---|
| 2025.12.02 | ₩52,857 | ₩52,871 | ₩52,509 | ₩52,804 | -0.10% | 1663.5만 |
|---|
| 2025.12.01 | ₩52,804 | ₩53,245 | ₩52,790 | ₩53,004 | +0.38% | 2035.5만 |
|---|
| 2025.11.28 | ₩52,723 | ₩52,977 | ₩52,697 | ₩52,857 | +0.25% | 1170만 |
|---|
| 2025.11.26 | ₩52,750 | ₩52,964 | ₩52,001 | ₩52,643 | -0.20% | 3042.5만 |
|---|
| 2025.11.25 | ₩53,058 | ₩53,125 | ₩52,737 | ₩52,951 | -0.20% | 3012.4만 |
|---|
| 2025.11.24 | ₩52,296 | ₩52,670 | ₩52,255 | ₩52,616 | +0.61% | 3436.6만 |
|---|
| 2025.11.21 | ₩51,212 | ₩52,028 | ₩51,012 | ₩51,774 | +1.10% | 3885.7만 |
|---|
| 2025.11.20 | ₩52,536 | ₩52,750 | ₩51,560 | ₩51,587 | -1.81% | 3824.4만 |
|---|
| 2025.11.19 | ₩52,483 | ₩52,576 | ₩52,162 | ₩52,296 | -0.36% | 3247.8만 |
|---|
| 2025.11.18 | ₩52,443 | ₩52,991 | ₩52,389 | ₩52,830 | +0.74% | 3211.7만 |
|---|
| 2025.11.17 | ₩53,272 | ₩53,552 | ₩52,857 | ₩53,044 | -0.43% | 3387만 |
|---|
| 2025.11.14 | ₩53,673 | ₩54,248 | ₩53,339 | ₩53,646 | -0.05% | 4489.9만 |
|---|
| 2025.11.13 | ₩55,077 | ₩55,117 | ₩54,154 | ₩54,355 | -1.31% | 3031만 |
|---|
| 2025.11.12 | ₩54,756 | ₩54,769 | ₩54,422 | ₩54,702 | -0.10% | 2061.2만 |
|---|
| 2025.11.11 | ₩54,595 | ₩54,743 | ₩54,448 | ₩54,502 | -0.17% | 2109.7만 |
|---|
| 2025.11.10 | ₩54,275 | ₩54,555 | ₩54,061 | ₩54,502 | +0.42% | 3566만 |
|---|
| 2025.11.07 | ₩53,031 | ₩53,432 | ₩52,790 | ₩53,405 | +0.71% | 2868만 |
|---|
| 2025.11.06 | ₩53,873 | ₩54,127 | ₩53,472 | ₩53,673 | -0.37% | 3154.2만 |
|---|
| 2025.11.05 | ₩52,884 | ₩53,312 | ₩52,817 | ₩53,178 | +0.56% | 1915.6만 |
|---|
| 2025.11.04 | ₩52,657 | ₩53,044 | ₩52,523 | ₩52,643 | -0.03% | 2325.2만 |
|---|
| 2025.11.03 | ₩53,325 | ₩53,352 | ₩53,004 | ₩53,258 | -0.13% | 2183.9만 |
|---|
| 2025.10.31 | ₩52,857 | ₩53,218 | ₩52,630 | ₩53,098 | +0.46% | 3201.2만 |
|---|
| 2025.10.30 | ₩53,726 | ₩54,020 | ₩53,579 | ₩53,686 | -0.07% | 3566.5만 |
|---|
| 2025.10.29 | ₩55,010 | ₩55,144 | ₩54,475 | ₩54,783 | -0.41% | 3297.1만 |
|---|
| 2025.10.28 | ₩54,381 | ₩54,702 | ₩54,234 | ₩54,636 | +0.47% | 2878.7만 |
|---|
| 2025.10.27 | ₩54,983 | ₩55,063 | ₩54,836 | ₩54,930 | -0.10% | 2739.9만 |
|---|
| 2025.10.24 | ₩54,368 | ₩54,422 | ₩54,168 | ₩54,221 | -0.27% | 2097만 |
|---|
| 2025.10.23 | ₩53,753 | ₩54,275 | ₩53,686 | ₩54,034 | +0.52% | 3002.2만 |
|---|
| 2025.10.22 | ₩53,191 | ₩53,499 | ₩52,670 | ₩53,138 | -0.10% | 2576.9만 |
|---|
| 2025.10.21 | ₩53,633 | ₩53,646 | ₩53,325 | ₩53,405 | -0.42% | 3506.4만 |
|---|
| 2025.10.20 | ₩53,365 | ₩54,234 | ₩53,272 | ₩54,141 | +1.45% | 4008.1만 |
|---|
| 2025.10.17 | ₩52,697 | ₩53,566 | ₩52,657 | ₩53,486 | +1.50% | 4307.7만 |
|---|
| 2025.10.16 | ₩53,552 | ₩53,833 | ₩53,312 | ₩53,472 | -0.15% | 2505.1만 |
|---|
| 2025.10.15 | ₩53,298 | ₩53,526 | ₩52,857 | ₩53,218 | -0.15% | 2950.3만 |
|---|
| 2025.10.14 | ₩52,255 | ₩53,178 | ₩52,175 | ₩52,683 | +0.82% | 4102.8만 |
|---|
| 2025.10.13 | ₩53,151 | ₩53,218 | ₩52,710 | ₩52,857 | -0.55% | 7131.4만 |
|---|
| 2025.10.10 | ₩54,061 | ₩54,422 | ₩50,972 | ₩51,253 | -5.19% | 1.5억 |
|---|