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 | ₩45,507 | ₩46,110 | ₩45,507 | ₩45,936 | +0.94% | 3152.2만 |
| 2026.10.08 | ₩44,863 | ₩44,984 | ₩44,608 | ₩44,876 | +0.03% | 1668.2만 |
| 2026.10.07 | ₩44,890 | ₩44,943 | ₩44,715 | ₩44,836 | -0.12% | 1654.5만 |
| 2026.10.06 | ₩45,332 | ₩45,346 | ₩45,024 | ₩45,305 | -0.06% | 902.9만 |
| 2026.10.05 | ₩44,957 | ₩45,480 | ₩44,903 | ₩45,413 | +1.01% | 2238.2만 |
| 2026.10.02 | ₩44,675 | ₩44,755 | ₩44,380 | ₩44,527 | -0.33% | 2841.7만 |
| 2026.10.01 | ₩45,601 | ₩46,057 | ₩45,359 | ₩45,507 | -0.21% | 1816.4만 |
| 2026.09.30 | ₩45,802 | ₩45,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,641 |
| -0.35% |
| 1464.5만 |
| 2026.09.29 | ₩45,466 | ₩45,493 | ₩45,198 | ₩45,426 | -0.09% | 1618.6만 |
|---|
| 2026.09.28 | ₩45,882 | ₩46,057 | ₩45,829 | ₩45,842 | -0.09% | 1631.5만 |
|---|
| 2026.09.25 | ₩45,614 | ₩45,695 | ₩45,480 | ₩45,560 | -0.12% | 1339.4만 |
|---|
| 2026.09.24 | ₩46,191 | ₩46,231 | ₩45,829 | ₩45,936 | -0.55% | 1395.1만 |
|---|
| 2026.09.23 | ₩46,298 | ₩46,365 | ₩45,990 | ₩46,097 | -0.43% | 2205.5만 |
|---|
| 2026.09.22 | ₩47,224 | ₩47,345 | ₩46,821 | ₩46,956 | -0.57% | 1522.5만 |
|---|
| 2026.09.21 | ₩46,728 | ₩46,889 | ₩46,473 | ₩46,835 | +0.23% | 2338.4만 |
|---|
| 2026.09.18 | ₩45,882 | ₩46,110 | ₩45,815 | ₩46,043 | +0.35% | 1443.2만 |
|---|
| 2026.09.17 | ₩45,869 | ₩45,976 | ₩45,775 | ₩45,869 | 0.00% | 1589.1만 |
|---|
| 2026.09.16 | ₩45,936 | ₩45,936 | ₩45,373 | ₩45,507 | -0.93% | 2031.9만 |
|---|
| 2026.09.15 | ₩46,312 | ₩46,339 | ₩46,110 | ₩46,151 | -0.35% | 1805.2만 |
|---|
| 2026.09.14 | ₩46,526 | ₩46,929 | ₩46,486 | ₩46,741 | +0.46% | 1510.5만 |
|---|
| 2026.09.11 | ₩46,379 | ₩46,580 | ₩46,231 | ₩46,271 | -0.23% | 1291.1만 |
|---|
| 2026.09.10 | ₩46,258 | ₩46,325 | ₩46,057 | ₩46,084 | -0.38% | 1659.1만 |
|---|
| 2026.09.09 | ₩46,835 | ₩46,848 | ₩46,339 | ₩46,352 | -1.03% | 2332.6만 |
|---|
| 2026.09.08 | ₩47,157 | ₩47,170 | ₩46,848 | ₩46,956 | -0.43% | 2869.9만 |
|---|
| 2026.09.04 | ₩47,962 | ₩48,176 | ₩47,895 | ₩48,136 | +0.36% | 1869.3만 |
|---|
| 2026.09.03 | ₩47,103 | ₩47,533 | ₩47,009 | ₩47,412 | +0.66% | 1539.1만 |
|---|
| 2026.09.02 | ₩47,640 | ₩47,841 | ₩47,586 | ₩47,680 | +0.08% | 1033만 |
|---|
| 2026.09.01 | ₩47,439 | ₩47,814 | ₩47,331 | ₩47,412 | -0.06% | 1509.8만 |
|---|
| 2026.08.31 | ₩47,841 | ₩47,895 | ₩47,425 | ₩47,452 | -0.81% | 1140.2만 |
|---|
| 2026.08.28 | ₩47,653 | ₩47,828 | ₩47,452 | ₩47,640 | -0.03% | 1487.8만 |
|---|
| 2026.08.27 | ₩47,398 | ₩47,439 | ₩47,211 | ₩47,278 | -0.25% | 1248.4만 |
|---|
| 2026.08.26 | ₩47,814 | ₩47,922 | ₩47,667 | ₩47,694 | -0.25% | 752.3만 |
|---|
| 2026.08.25 | ₩47,479 | ₩47,734 | ₩47,398 | ₩47,707 | +0.48% | 1066.8만 |
|---|
| 2026.08.24 | ₩47,452 | ₩47,774 | ₩47,439 | ₩47,694 | +0.51% | 1650.8만 |
|---|
| 2026.08.21 | ₩48,405 | ₩48,458 | ₩48,056 | ₩48,109 | -0.61% | 1374.7만 |
|---|
| 2026.08.20 | ₩47,559 | ₩47,855 | ₩47,412 | ₩47,855 | +0.62% | 1760.9만 |
|---|
| 2026.08.19 | ₩47,680 | ₩47,962 | ₩47,667 | ₩47,868 | +0.39% | 2279.5만 |
|---|
| 2026.08.18 | ₩47,197 | ₩47,412 | ₩46,956 | ₩47,036 | -0.34% | 1395.7만 |
|---|
| 2026.08.17 | ₩47,157 | ₩47,291 | ₩47,036 | ₩47,090 | -0.14% | 1710.2만 |
|---|
| 2026.08.14 | ₩46,714 | ₩46,956 | ₩46,674 | ₩46,808 | +0.20% | 1107.7만 |
|---|
| 2026.08.13 | ₩47,050 | ₩47,170 | ₩46,687 | ₩46,768 | -0.60% | 2017.2만 |
|---|
| 2026.08.12 | ₩47,425 | ₩47,425 | ₩47,170 | ₩47,264 | -0.34% | 2048.3만 |
|---|
| 2026.08.11 | ₩48,042 | ₩48,042 | ₩47,761 | ₩47,841 | -0.42% | 2310.1만 |
|---|
| 2026.08.10 | ₩48,606 | ₩48,995 | ₩48,498 | ₩48,955 | +0.72% | 1300.1만 |
|---|
| 2026.08.07 | ₩48,378 | ₩48,606 | ₩48,337 | ₩48,525 | +0.31% | 1195.1만 |
|---|
| 2026.08.06 | ₩48,176 | ₩48,311 | ₩47,948 | ₩48,230 | +0.11% | 1223.4만 |
|---|
| 2026.08.05 | ₩48,794 | ₩48,820 | ₩48,324 | ₩48,405 | -0.80% | 1959.8만 |
|---|
| 2026.08.04 | ₩48,311 | ₩48,727 | ₩48,176 | ₩48,713 | +0.83% | 1897.8만 |
|---|
| 2026.08.03 | ₩48,834 | ₩49,035 | ₩48,780 | ₩48,914 | +0.16% | 1394.4만 |
|---|
| 2026.07.31 | ₩48,673 | ₩49,022 | ₩48,552 | ₩48,968 | +0.61% | 2360.3만 |
|---|
| 2026.07.30 | ₩48,740 | ₩49,035 | ₩48,566 | ₩48,995 | +0.52% | 2168만 |
|---|
| 2026.07.29 | ₩48,190 | ₩48,955 | ₩48,190 | ₩48,458 | +0.56% | 2709.1만 |
|---|
| 2026.07.28 | ₩47,506 | ₩47,922 | ₩47,398 | ₩47,828 | +0.68% | 2324.5만 |
|---|
| 2026.07.27 | ₩47,063 | ₩47,398 | ₩46,929 | ₩47,331 | +0.57% | 2144.8만 |
|---|
| 2026.07.24 | ₩46,312 | ₩46,634 | ₩46,204 | ₩46,392 | +0.17% | 1141.8만 |
|---|
| 2026.07.23 | ₩46,473 | ₩46,607 | ₩46,124 | ₩46,231 | -0.52% | 1970.9만 |
|---|
| 2026.07.22 | ₩46,352 | ₩46,379 | ₩46,137 | ₩46,191 | -0.35% | 1570.4만 |
|---|
| 2026.07.21 | ₩46,741 | ₩46,768 | ₩46,379 | ₩46,459 | -0.60% | 2248.8만 |
|---|
| 2026.07.20 | ₩46,969 | ₩47,345 | ₩46,848 | ₩47,009 | +0.09% | 3298.1만 |
|---|
| 2026.07.17 | ₩45,547 | ₩45,815 | ₩45,453 | ₩45,788 | +0.53% | 2449.3만 |
|---|
| 2026.07.16 | ₩46,459 | ₩46,607 | ₩46,258 | ₩46,325 | -0.29% | 2068.4만 |
|---|
| 2026.07.15 | ₩45,842 | ₩46,352 | ₩45,815 | ₩45,990 | +0.32% | 3013.1만 |
|---|
| 2026.07.14 | ₩45,560 | ₩45,668 | ₩45,238 | ₩45,305 | -0.56% | 2214.6만 |
|---|
| 2026.07.13 | ₩45,077 | ₩45,238 | ₩44,742 | ₩44,863 | -0.48% | 1258.1만 |
|---|
| 2026.07.10 | ₩44,863 | ₩45,091 | ₩44,796 | ₩44,916 | +0.12% | 1487.6만 |
|---|
| 2026.07.09 | ₩44,568 | ₩44,836 | ₩44,501 | ₩44,823 | +0.57% | 2137.6만 |
|---|
| 2026.07.08 | ₩44,903 | ₩45,131 | ₩44,769 | ₩44,863 | -0.09% | 4123만 |
|---|
| 2026.07.07 | ₩43,588 | ₩43,910 | ₩43,374 | ₩43,588 | 0.00% | 1993.1만 |
|---|
| 2026.07.06 | ₩43,441 | ₩43,642 | ₩43,347 | ₩43,588 | +0.34% | 3091.9만 |
|---|
| 2026.07.02 | ₩42,864 | ₩43,119 | ₩42,475 | ₩42,810 | -0.13% | 3230.8만 |
|---|
| 2026.07.01 | ₩42,180 | ₩43,239 | ₩42,113 | ₩42,891 | +1.69% | 3955.3만 |
|---|
| 2026.06.30 | ₩42,381 | ₩42,582 | ₩42,139 | ₩42,381 | 0.00% | 2401.3만 |
|---|
| 2026.06.29 | ₩42,542 | ₩42,743 | ₩42,448 | ₩42,542 | 0.00% | 3060.7만 |
|---|
| 2026.06.26 | ₩41,858 | ₩42,475 | ₩41,844 | ₩42,381 | +1.25% | 2108.8만 |
|---|
| 2026.06.25 | ₩42,716 | ₩42,824 | ₩42,247 | ₩42,502 | -0.50% | 4414만 |
|---|
| 2026.06.24 | ₩43,468 | ₩43,709 | ₩43,374 | ₩43,414 | -0.12% | 2473.1만 |
|---|
| 2026.06.23 | ₩43,950 | ₩44,286 | ₩43,950 | ₩44,044 | +0.21% | 2441만 |
|---|
| 2026.06.22 | ₩44,849 | ₩45,104 | ₩44,648 | ₩44,849 | 0.00% | 2620.7만 |
|---|
| 2026.06.18 | ₩44,809 | ₩44,836 | ₩44,568 | ₩44,675 | -0.30% | 2846.3만 |
|---|
| 2026.06.17 | ₩45,788 | ₩46,097 | ₩45,077 | ₩45,145 | -1.41% | 5260.5만 |
|---|
| 2026.06.16 | ₩46,271 | ₩46,432 | ₩46,178 | ₩46,365 | +0.20% | 2982.1만 |
|---|
| 2026.06.15 | ₩47,224 | ₩47,291 | ₩47,023 | ₩47,103 | -0.26% | 2030.9만 |
|---|
| 2026.06.12 | ₩47,412 | ₩47,425 | ₩47,103 | ₩47,345 | -0.14% | 1880.6만 |
|---|
| 2026.06.11 | ₩46,178 | ₩46,862 | ₩46,043 | ₩46,835 | +1.42% | 2759만 |
|---|
| 2026.06.10 | ₩46,768 | ₩47,050 | ₩46,593 | ₩46,620 | -0.32% | 2132.9만 |
|---|
| 2026.06.09 | ₩46,915 | ₩46,996 | ₩46,137 | ₩46,540 | -0.80% | 2556.3만 |
|---|
| 2026.06.08 | ₩46,956 | ₩47,050 | ₩46,526 | ₩46,526 | -0.91% | 2181만 |
|---|
| 2026.06.05 | ₩47,345 | ₩47,385 | ₩46,419 | ₩46,620 | -1.53% | 3910.9만 |
|---|
| 2026.06.04 | ₩47,868 | ₩48,083 | ₩47,586 | ₩47,586 | -0.59% | 2310.9만 |
|---|
| 2026.06.03 | ₩47,989 | ₩48,016 | ₩47,626 | ₩47,680 | -0.64% | 3013.4만 |
|---|
| 2026.06.02 | ₩48,874 | ₩49,142 | ₩48,646 | ₩48,780 | -0.19% | 4294.3만 |
|---|
| 2026.06.01 | ₩47,264 | ₩47,559 | ₩46,956 | ₩47,412 | +0.31% | 2634.1만 |
|---|
| 2026.05.29 | ₩46,982 | ₩47,345 | ₩46,808 | ₩47,023 | +0.09% | 2416.2만 |
|---|
| 2026.05.28 | ₩46,567 | ₩47,023 | ₩46,459 | ₩46,942 | +0.81% | 3087.4만 |
|---|
| 2026.05.27 | ₩47,130 | ₩47,573 | ₩47,117 | ₩47,385 | +0.54% | 2194.6만 |
|---|
| 2026.05.26 | ₩47,787 | ₩47,975 | ₩47,707 | ₩47,962 | +0.36% | 1985.8만 |
|---|
| 2026.05.22 | ₩47,211 | ₩47,774 | ₩47,157 | ₩47,653 | +0.94% | 3170.2만 |
|---|
| 2026.05.21 | ₩47,774 | ₩48,230 | ₩47,559 | ₩48,150 | +0.79% | 3227.3만 |
|---|
| 2026.05.20 | ₩48,592 | ₩48,713 | ₩48,217 | ₩48,619 | +0.06% | 2639.4만 |
|---|
| 2026.05.19 | ₩48,539 | ₩48,820 | ₩48,512 | ₩48,673 | +0.28% | 2594.8만 |
|---|
| 2026.05.18 | ₩48,753 | ₩48,807 | ₩48,418 | ₩48,512 | -0.50% | 2331.8만 |
|---|
| 2026.05.15 | ₩49,102 | ₩49,142 | ₩48,566 | ₩48,566 | -1.09% | 5157.7만 |
|---|
| 2026.05.14 | ₩50,122 | ₩50,175 | ₩49,719 | ₩49,961 | -0.32% | 5430만 |
|---|
| 2026.05.13 | ₩49,800 | ₩51,450 | ₩49,786 | ₩51,329 | +3.07% | 7284.4만 |
|---|
| 2026.05.12 | ₩50,229 | ₩50,323 | ₩49,733 | ₩50,082 | -0.29% | 3210.5만 |
|---|
| 2026.05.11 | ₩50,323 | ₩50,497 | ₩50,229 | ₩50,269 | -0.11% | 1944.2만 |
|---|
| 2026.05.08 | ₩50,310 | ₩50,484 | ₩49,867 | ₩49,961 | -0.69% | 1952.1만 |
|---|
| 2026.05.07 | ₩50,390 | ₩50,430 | ₩49,813 | ₩49,894 | -0.99% | 3611.2만 |
|---|
| 2026.05.06 | ₩49,652 | ₩50,323 | ₩49,545 | ₩50,296 | +1.30% | 4223.6만 |
|---|
| 2026.05.05 | ₩49,169 | ₩49,210 | ₩48,928 | ₩48,955 | -0.44% | 1297.9만 |
|---|
| 2026.05.04 | ₩49,022 | ₩49,384 | ₩48,941 | ₩49,035 | +0.03% | 2229.2만 |
|---|
| 2026.05.01 | ₩49,196 | ₩49,760 | ₩49,196 | ₩49,384 | +0.38% | 1796.7만 |
|---|
| 2026.04.30 | ₩48,740 | ₩49,411 | ₩48,633 | ₩49,357 | +1.27% | 2369.1만 |
|---|
| 2026.04.29 | ₩49,075 | ₩49,089 | ₩48,633 | ₩48,753 | -0.66% | 2329.6만 |
|---|
| 2026.04.28 | ₩48,498 | ₩48,740 | ₩48,458 | ₩48,633 | +0.28% | 1997.5만 |
|---|
| 2026.04.27 | ₩48,955 | ₩49,156 | ₩48,861 | ₩48,901 | -0.11% | 2391.2만 |
|---|
| 2026.04.24 | ₩49,210 | ₩49,532 | ₩49,116 | ₩49,451 | +0.49% | 2007.8만 |
|---|
| 2026.04.23 | ₩49,303 | ₩49,384 | ₩48,633 | ₩48,955 | -0.71% | 2474.4만 |
|---|
| 2026.04.22 | ₩49,652 | ₩49,813 | ₩49,532 | ₩49,599 | -0.11% | 1602.6만 |
|---|
| 2026.04.21 | ₩50,350 | ₩50,390 | ₩49,706 | ₩49,786 | -1.12% | 2408.7만 |
|---|
| 2026.04.20 | ₩50,417 | ₩50,565 | ₩50,243 | ₩50,524 | +0.21% | 1477.6만 |
|---|
| 2026.04.17 | ₩50,471 | ₩50,819 | ₩50,350 | ₩50,444 | -0.05% | 3133.6만 |
|---|
| 2026.04.16 | ₩50,122 | ₩50,243 | ₩49,827 | ₩49,947 | -0.35% | 2583.8만 |
|---|
| 2026.04.15 | ₩49,210 | ₩49,572 | ₩49,102 | ₩49,478 | +0.55% | 2038.1만 |
|---|
| 2026.04.14 | ₩49,008 | ₩49,518 | ₩49,008 | ₩49,491 | +0.99% | 3356.3만 |
|---|
| 2026.04.13 | ₩48,311 | ₩48,928 | ₩48,244 | ₩48,914 | +1.25% | 1738.3만 |
|---|
| 2026.04.10 | ₩48,901 | ₩48,941 | ₩48,539 | ₩48,633 | -0.55% | 1571.1만 |
|---|
| 2026.04.09 | ₩48,364 | ₩48,727 | ₩48,109 | ₩48,686 | +0.67% | 2257.6만 |
|---|
| 2026.04.08 | ₩49,035 | ₩49,169 | ₩48,579 | ₩48,767 | -0.55% | 4348.6만 |
|---|
| 2026.04.07 | ₩47,439 | ₩47,613 | ₩47,023 | ₩47,600 | +0.34% | 2901.6만 |
|---|
| 2026.04.06 | ₩47,412 | ₩47,908 | ₩47,358 | ₩47,694 | +0.59% | 1816.3만 |
|---|
| 2026.04.02 | ₩47,117 | ₩47,841 | ₩47,050 | ₩47,707 | +1.25% | 2171.9만 |
|---|
| 2026.04.01 | ₩47,761 | ₩48,042 | ₩47,640 | ₩47,707 | -0.11% | 3494.7만 |
|---|
| 2026.03.31 | ₩47,157 | ₩48,217 | ₩47,076 | ₩48,163 | +2.13% | 4510.1만 |
|---|
| 2026.03.30 | ₩47,157 | ₩47,304 | ₩46,821 | ₩46,956 | -0.43% | 3087.1만 |
|---|
| 2026.03.27 | ₩46,929 | ₩47,076 | ₩46,647 | ₩46,754 | -0.37% | 2631.4만 |
|---|
| 2026.03.26 | ₩47,090 | ₩47,439 | ₩46,862 | ₩46,862 | -0.48% | 4029만 |
|---|
| 2026.03.25 | ₩48,217 | ₩48,431 | ₩48,002 | ₩48,297 | +0.17% | 3592.4만 |
|---|
| 2026.03.24 | ₩47,197 | ₩47,626 | ₩47,117 | ₩47,412 | +0.45% | 2961.4만 |
|---|
| 2026.03.23 | ₩47,439 | ₩47,975 | ₩47,237 | ₩47,465 | +0.06% | 4621.9만 |
|---|
| 2026.03.20 | ₩47,855 | ₩47,895 | ₩47,076 | ₩47,170 | -1.43% | 6349.2만 |
|---|
| 2026.03.19 | ₩48,150 | ₩48,834 | ₩48,016 | ₩48,552 | +0.84% | 4786.8만 |
|---|
| 2026.03.18 | ₩49,142 | ₩49,263 | ₩48,566 | ₩48,566 | -1.17% | 3843.6만 |
|---|
| 2026.03.17 | ₩49,733 | ₩49,786 | ₩49,411 | ₩49,491 | -0.49% | 2026.5만 |
|---|
| 2026.03.16 | ₩49,518 | ₩49,692 | ₩49,357 | ₩49,478 | -0.08% | 3494만 |
|---|
| 2026.03.13 | ₩49,022 | ₩49,250 | ₩48,552 | ₩48,619 | -0.82% | 2322.4만 |
|---|
| 2026.03.12 | ₩48,727 | ₩48,874 | ₩48,364 | ₩48,512 | -0.44% | 2603.5만 |
|---|
| 2026.03.11 | ₩48,874 | ₩48,968 | ₩48,552 | ₩48,834 | -0.08% | 2478만 |
|---|
| 2026.03.10 | ₩49,022 | ₩49,746 | ₩48,820 | ₩49,089 | +0.14% | 3977.7만 |
|---|
| 2026.03.09 | ₩48,311 | ₩49,049 | ₩48,042 | ₩48,941 | +1.31% | 4334.8만 |
|---|
| 2026.03.06 | ₩47,841 | ₩48,324 | ₩47,694 | ₩48,056 | +0.45% | 4254만 |
|---|
| 2026.03.05 | ₩47,667 | ₩48,042 | ₩47,425 | ₩47,734 | +0.14% | 4471.4만 |
|---|
| 2026.03.04 | ₩48,472 | ₩48,713 | ₩48,083 | ₩48,579 | +0.22% | 3521.9만 |
|---|
| 2026.03.03 | ₩47,989 | ₩48,566 | ₩47,398 | ₩48,378 | +0.81% | 6587.3만 |
|---|
| 2026.03.02 | ₩48,914 | ₩49,652 | ₩48,888 | ₩49,505 | +1.21% | 3555.7만 |
|---|
| 2026.02.27 | ₩50,055 | ₩50,229 | ₩49,907 | ₩50,014 | -0.08% | 2861만 |
|---|
| 2026.02.26 | ₩50,243 | ₩50,430 | ₩49,800 | ₩50,162 | -0.16% | 5188.3만 |
|---|
| 2026.02.25 | ₩51,530 | ₩51,624 | ₩51,141 | ₩51,544 | +0.03% | 2734.2만 |
|---|
| 2026.02.24 | ₩51,168 | ₩51,638 | ₩51,088 | ₩51,477 | +0.60% | 3497.5만 |
|---|
| 2026.02.23 | ₩52,282 | ₩52,470 | ₩51,785 | ₩51,893 | -0.74% | 2335.1만 |
|---|
| 2026.02.20 | ₩50,900 | ₩52,067 | ₩50,887 | ₩52,067 | +2.29% | 4207.5만 |
|---|
| 2026.02.19 | ₩51,772 | ₩51,866 | ₩51,490 | ₩51,799 | +0.05% | 2548.4만 |
|---|
| 2026.02.18 | ₩52,000 | ₩52,201 | ₩51,852 | ₩51,946 | -0.10% | 2316.9만 |
|---|
| 2026.02.17 | ₩51,624 | ₩51,879 | ₩51,249 | ₩51,678 | +0.10% | 2653.5만 |
|---|
| 2026.02.13 | ₩51,168 | ₩51,638 | ₩51,101 | ₩51,423 | +0.50% | 3646.7만 |
|---|
| 2026.02.12 | ₩52,590 | ₩52,590 | ₩51,598 | ₩51,866 | -1.38% | 5200.2만 |
|---|
| 2026.02.11 | ₩52,724 | ₩53,020 | ₩52,389 | ₩52,953 | +0.43% | 2871만 |
|---|
| 2026.02.10 | ₩52,872 | ₩53,221 | ₩52,684 | ₩53,033 | +0.30% | 2491.7만 |
|---|
| 2026.02.09 | ₩52,537 | ₩52,926 | ₩52,376 | ₩52,859 | +0.61% | 2657.2만 |
|---|
| 2026.02.06 | ₩52,067 | ₩52,644 | ₩52,040 | ₩52,617 | +1.06% | 3741.5만 |
|---|
| 2026.02.05 | ₩51,785 | ₩52,000 | ₩51,208 | ₩51,249 | -1.04% | 3300.2만 |
|---|
| 2026.02.04 | ₩51,946 | ₩51,946 | ₩51,088 | ₩51,343 | -1.16% | 4569.6만 |
|---|
| 2026.02.03 | ₩51,946 | ₩52,188 | ₩51,504 | ₩51,946 | 0.00% | 4074.1만 |
|---|
| 2026.02.02 | ₩52,523 | ₩52,765 | ₩52,389 | ₩52,550 | +0.05% | 3583.4만 |
|---|
| 2026.01.30 | ₩53,758 | ₩53,919 | ₩52,805 | ₩53,140 | -1.15% | 5244만 |
|---|
| 2026.01.29 | ₩55,005 | ₩55,233 | ₩53,932 | ₩54,710 | -0.54% | 3920.3만 |
|---|
| 2026.01.28 | ₩54,495 | ₩54,536 | ₩54,053 | ₩54,334 | -0.30% | 3597.8만 |
|---|
| 2026.01.27 | ₩53,570 | ₩53,690 | ₩53,368 | ₩53,583 | +0.03% | 3057.6만 |
|---|
| 2026.01.26 | ₩52,751 | ₩53,114 | ₩52,684 | ₩52,926 | +0.33% | 2462.8만 |
|---|
| 2026.01.23 | ₩52,738 | ₩52,939 | ₩52,537 | ₩52,912 | +0.33% | 2542.7만 |
|---|
| 2026.01.22 | ₩52,979 | ₩53,234 | ₩52,872 | ₩52,966 | -0.03% | 3161.9만 |
|---|
| 2026.01.21 | ₩52,711 | ₩53,033 | ₩52,403 | ₩52,778 | +0.13% | 3953.9만 |
|---|
| 2026.01.20 | ₩52,389 | ₩52,698 | ₩52,107 | ₩52,148 | -0.46% | 3356.2만 |
|---|
| 2026.01.16 | ₩53,033 | ₩53,046 | ₩52,456 | ₩52,724 | -0.58% | 5022.1만 |
|---|
| 2026.01.15 | ₩53,503 | ₩53,945 | ₩53,234 | ₩53,664 | +0.30% | 2281.6만 |
|---|
| 2026.01.14 | ₩53,503 | ₩53,771 | ₩53,409 | ₩53,717 | +0.40% | 4017.1만 |
|---|
| 2026.01.13 | ₩54,147 | ₩54,308 | ₩53,717 | ₩53,999 | -0.27% | 3688.4만 |
|---|
| 2026.01.12 | ₩53,409 | ₩54,549 | ₩53,395 | ₩54,522 | +2.08% | 5868.8만 |
|---|
| 2026.01.09 | ₩52,657 | ₩52,845 | ₩52,389 | ₩52,792 | +0.25% | 2849.7만 |
|---|
| 2026.01.08 | ₩52,282 | ₩52,859 | ₩52,228 | ₩52,859 | +1.10% | 2198.7만 |
|---|
| 2026.01.07 | ₩52,926 | ₩52,966 | ₩52,644 | ₩52,698 | -0.43% | 3641.4만 |
|---|
| 2026.01.06 | ₩53,758 | ₩53,959 | ₩53,516 | ₩53,543 | -0.40% | 2518.3만 |
|---|
| 2026.01.05 | ₩52,818 | ₩53,570 | ₩52,657 | ₩53,570 | +1.42% | 3250만 |
|---|
| 2026.01.02 | ₩52,926 | ₩53,476 | ₩52,912 | ₩53,422 | +0.94% | 6426.9만 |
|---|
| 2025.12.31 | ₩51,517 | ₩51,544 | ₩51,235 | ₩51,369 | -0.29% | 1551.8만 |
|---|
| 2025.12.30 | ₩52,013 | ₩52,081 | ₩51,785 | ₩51,879 | -0.26% | 1812.3만 |
|---|
| 2025.12.29 | ₩51,302 | ₩51,651 | ₩51,276 | ₩51,611 | +0.60% | 2792.1만 |
|---|
| 2025.12.26 | ₩51,906 | ₩52,255 | ₩51,826 | ₩52,228 | +0.62% | 1951.6만 |
|---|
| 2025.12.24 | ₩51,678 | ₩51,826 | ₩51,638 | ₩51,718 | +0.08% | 733.1만 |
|---|
| 2025.12.23 | ₩51,490 | ₩51,705 | ₩51,276 | ₩51,691 | +0.39% | 1917.4만 |
|---|
| 2025.12.22 | ₩51,718 | ₩51,946 | ₩51,624 | ₩51,826 | +0.21% | 1589.3만 |
|---|
| 2025.12.19 | ₩51,571 | ₩51,933 | ₩51,517 | ₩51,785 | +0.42% | 3003.7만 |
|---|
| 2025.12.18 | ₩51,437 | ₩51,638 | ₩51,222 | ₩51,262 | -0.34% | 3152.8만 |
|---|
| 2025.12.17 | ₩51,410 | ₩51,517 | ₩50,779 | ₩50,779 | -1.23% | 3620.3만 |
|---|
| 2025.12.16 | ₩50,793 | ₩50,954 | ₩50,551 | ₩50,927 | +0.26% | 4261.1만 |
|---|
| 2025.12.15 | ₩52,335 | ₩52,362 | ₩51,933 | ₩51,973 | -0.69% | 3906.7만 |
|---|
| 2025.12.12 | ₩52,899 | ₩53,020 | ₩52,188 | ₩52,429 | -0.89% | 2914.7만 |
|---|
| 2025.12.11 | ₩52,322 | ₩52,657 | ₩52,134 | ₩52,577 | +0.49% | 1796.5만 |
|---|
| 2025.12.10 | ₩52,282 | ₩52,644 | ₩52,174 | ₩52,443 | +0.31% | 2614.6만 |
|---|
| 2025.12.09 | ₩51,946 | ₩52,161 | ₩51,852 | ₩52,081 | +0.26% | 4030.4만 |
|---|
| 2025.12.08 | ₩53,020 | ₩53,033 | ₩52,711 | ₩52,953 | -0.13% | 2783.6만 |
|---|
| 2025.12.05 | ₩53,543 | ₩53,677 | ₩53,382 | ₩53,516 | -0.05% | 3029.7만 |
|---|
| 2025.12.04 | ₩52,818 | ₩52,859 | ₩52,604 | ₩52,738 | -0.15% | 1748.2만 |
|---|
| 2025.12.03 | ₩52,282 | ₩52,617 | ₩52,242 | ₩52,604 | +0.62% | 2707.3만 |
|---|
| 2025.12.02 | ₩53,033 | ₩53,046 | ₩52,684 | ₩52,979 | -0.10% | 1663.5만 |
|---|
| 2025.12.01 | ₩52,979 | ₩53,422 | ₩52,966 | ₩53,181 | +0.38% | 2035.5만 |
|---|
| 2025.11.28 | ₩52,899 | ₩53,154 | ₩52,872 | ₩53,033 | +0.25% | 1170만 |
|---|
| 2025.11.26 | ₩52,926 | ₩53,140 | ₩52,174 | ₩52,818 | -0.20% | 3042.5만 |
|---|
| 2025.11.25 | ₩53,234 | ₩53,301 | ₩52,912 | ₩53,127 | -0.20% | 3012.4만 |
|---|
| 2025.11.24 | ₩52,470 | ₩52,845 | ₩52,429 | ₩52,792 | +0.61% | 3436.6만 |
|---|
| 2025.11.21 | ₩51,383 | ₩52,201 | ₩51,182 | ₩51,946 | +1.10% | 3885.7만 |
|---|
| 2025.11.20 | ₩52,711 | ₩52,926 | ₩51,732 | ₩51,759 | -1.81% | 3824.4만 |
|---|
| 2025.11.19 | ₩52,657 | ₩52,751 | ₩52,335 | ₩52,470 | -0.36% | 3247.8만 |
|---|
| 2025.11.18 | ₩52,617 | ₩53,167 | ₩52,563 | ₩53,006 | +0.74% | 3211.7만 |
|---|
| 2025.11.17 | ₩53,449 | ₩53,731 | ₩53,033 | ₩53,221 | -0.43% | 3387만 |
|---|
| 2025.11.14 | ₩53,851 | ₩54,428 | ₩53,516 | ₩53,825 | -0.05% | 4489.9만 |
|---|
| 2025.11.13 | ₩55,260 | ₩55,300 | ₩54,334 | ₩54,536 | -1.31% | 3031만 |
|---|
| 2025.11.12 | ₩54,938 | ₩54,952 | ₩54,603 | ₩54,884 | -0.10% | 2061.2만 |
|---|
| 2025.11.11 | ₩54,777 | ₩54,925 | ₩54,630 | ₩54,683 | -0.17% | 2109.7만 |
|---|
| 2025.11.10 | ₩54,455 | ₩54,737 | ₩54,240 | ₩54,683 | +0.42% | 3566만 |
|---|
| 2025.11.07 | ₩53,207 | ₩53,610 | ₩52,966 | ₩53,583 | +0.71% | 2868만 |
|---|
| 2025.11.06 | ₩54,053 | ₩54,308 | ₩53,650 | ₩53,851 | -0.37% | 3154.2만 |
|---|
| 2025.11.05 | ₩53,060 | ₩53,489 | ₩52,993 | ₩53,355 | +0.56% | 1915.6만 |
|---|
| 2025.11.04 | ₩52,832 | ₩53,221 | ₩52,698 | ₩52,818 | -0.03% | 2325.2만 |
|---|
| 2025.11.03 | ₩53,503 | ₩53,529 | ₩53,181 | ₩53,436 | -0.13% | 2183.9만 |
|---|
| 2025.10.31 | ₩53,033 | ₩53,395 | ₩52,805 | ₩53,275 | +0.46% | 3201.2만 |
|---|
| 2025.10.30 | ₩53,905 | ₩54,200 | ₩53,758 | ₩53,865 | -0.07% | 3566.5만 |
|---|
| 2025.10.29 | ₩55,193 | ₩55,327 | ₩54,656 | ₩54,965 | -0.41% | 3297.1만 |
|---|
| 2025.10.28 | ₩54,562 | ₩54,884 | ₩54,415 | ₩54,817 | +0.47% | 2878.7만 |
|---|
| 2025.10.27 | ₩55,166 | ₩55,247 | ₩55,019 | ₩55,113 | -0.10% | 2739.9만 |
|---|
| 2025.10.24 | ₩54,549 | ₩54,603 | ₩54,348 | ₩54,401 | -0.27% | 2097만 |
|---|
| 2025.10.23 | ₩53,932 | ₩54,455 | ₩53,865 | ₩54,214 | +0.52% | 3002.2만 |
|---|
| 2025.10.22 | ₩53,368 | ₩53,677 | ₩52,845 | ₩53,315 | -0.10% | 2576.9만 |
|---|
| 2025.10.21 | ₩53,811 | ₩53,825 | ₩53,503 | ₩53,583 | -0.42% | 3506.4만 |
|---|
| 2025.10.20 | ₩53,543 | ₩54,415 | ₩53,449 | ₩54,321 | +1.45% | 4008.1만 |
|---|
| 2025.10.17 | ₩52,872 | ₩53,744 | ₩52,832 | ₩53,664 | +1.50% | 4307.7만 |
|---|
| 2025.10.16 | ₩53,731 | ₩54,012 | ₩53,489 | ₩53,650 | -0.15% | 2505.1만 |
|---|
| 2025.10.15 | ₩53,476 | ₩53,704 | ₩53,033 | ₩53,395 | -0.15% | 2950.3만 |
|---|
| 2025.10.14 | ₩52,429 | ₩53,355 | ₩52,349 | ₩52,859 | +0.82% | 4102.8만 |
|---|
| 2025.10.13 | ₩53,328 | ₩53,395 | ₩52,885 | ₩53,033 | -0.55% | 7131.4만 |
|---|
| 2025.10.10 | ₩54,240 | ₩54,603 | ₩51,141 | ₩51,423 | -5.19% | 1.5억 |
|---|