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 | ₩45,374 | ₩45,976 | ₩45,374 | ₩45,802 | +0.94% | 3152.2만 |
| 2026.10.08 | ₩44,732 | ₩44,852 | ₩44,478 | ₩44,745 | +0.03% | 1668.2만 |
| 2026.10.07 | ₩44,759 | ₩44,812 | ₩44,585 | ₩44,705 | -0.12% | 1654.5만 |
| 2026.10.06 | ₩45,200 | ₩45,214 | ₩44,893 | ₩45,173 | -0.06% | 902.9만 |
| 2026.10.05 | ₩44,826 | ₩45,347 | ₩44,772 | ₩45,280 | +1.01% | 2238.2만 |
| 2026.10.02 | ₩44,545 | ₩44,625 | ₩44,250 | ₩44,398 | -0.33% | 2841.7만 |
| 2026.10.01 | ₩45,468 | ₩45,923 | ₩45,227 | ₩45,374 | -0.21% | 1816.4만 |
| 2026.09.30 | ₩45,668 | ₩45,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,508 |
| -0.35% |
| 1464.5만 |
| 2026.09.29 | ₩45,334 | ₩45,361 | ₩45,066 | ₩45,294 | -0.09% | 1618.6만 |
|---|
| 2026.09.28 | ₩45,749 | ₩45,923 | ₩45,695 | ₩45,709 | -0.09% | 1631.5만 |
|---|
| 2026.09.25 | ₩45,481 | ₩45,561 | ₩45,347 | ₩45,428 | -0.12% | 1339.4만 |
|---|
| 2026.09.24 | ₩46,056 | ₩46,096 | ₩45,695 | ₩45,802 | -0.55% | 1395.1만 |
|---|
| 2026.09.23 | ₩46,163 | ₩46,230 | ₩45,856 | ₩45,963 | -0.43% | 2205.5만 |
|---|
| 2026.09.22 | ₩47,086 | ₩47,207 | ₩46,685 | ₩46,819 | -0.57% | 1522.5만 |
|---|
| 2026.09.21 | ₩46,591 | ₩46,752 | ₩46,337 | ₩46,698 | +0.23% | 2338.4만 |
|---|
| 2026.09.18 | ₩45,749 | ₩45,976 | ₩45,682 | ₩45,909 | +0.35% | 1443.2만 |
|---|
| 2026.09.17 | ₩45,735 | ₩45,842 | ₩45,642 | ₩45,735 | 0.00% | 1589.1만 |
|---|
| 2026.09.16 | ₩45,802 | ₩45,802 | ₩45,240 | ₩45,374 | -0.93% | 2031.9만 |
|---|
| 2026.09.15 | ₩46,177 | ₩46,203 | ₩45,976 | ₩46,016 | -0.35% | 1805.2만 |
|---|
| 2026.09.14 | ₩46,391 | ₩46,792 | ₩46,351 | ₩46,605 | +0.46% | 1510.5만 |
|---|
| 2026.09.11 | ₩46,244 | ₩46,444 | ₩46,096 | ₩46,137 | -0.23% | 1291.1만 |
|---|
| 2026.09.10 | ₩46,123 | ₩46,190 | ₩45,923 | ₩45,949 | -0.38% | 1659.1만 |
|---|
| 2026.09.09 | ₩46,698 | ₩46,712 | ₩46,203 | ₩46,217 | -1.03% | 2332.6만 |
|---|
| 2026.09.08 | ₩47,019 | ₩47,033 | ₩46,712 | ₩46,819 | -0.43% | 2869.9만 |
|---|
| 2026.09.04 | ₩47,822 | ₩48,036 | ₩47,755 | ₩47,996 | +0.36% | 1869.3만 |
|---|
| 2026.09.03 | ₩46,966 | ₩47,394 | ₩46,872 | ₩47,274 | +0.66% | 1539.1만 |
|---|
| 2026.09.02 | ₩47,501 | ₩47,702 | ₩47,448 | ₩47,541 | +0.08% | 1033만 |
|---|
| 2026.09.01 | ₩47,300 | ₩47,675 | ₩47,193 | ₩47,274 | -0.06% | 1509.8만 |
|---|
| 2026.08.31 | ₩47,702 | ₩47,755 | ₩47,287 | ₩47,314 | -0.81% | 1140.2만 |
|---|
| 2026.08.28 | ₩47,514 | ₩47,688 | ₩47,314 | ₩47,501 | -0.03% | 1487.8만 |
|---|
| 2026.08.27 | ₩47,260 | ₩47,300 | ₩47,073 | ₩47,140 | -0.25% | 1248.4만 |
|---|
| 2026.08.26 | ₩47,675 | ₩47,782 | ₩47,528 | ₩47,555 | -0.25% | 752.3만 |
|---|
| 2026.08.25 | ₩47,340 | ₩47,595 | ₩47,260 | ₩47,568 | +0.48% | 1066.8만 |
|---|
| 2026.08.24 | ₩47,314 | ₩47,635 | ₩47,300 | ₩47,555 | +0.51% | 1650.8만 |
|---|
| 2026.08.21 | ₩48,263 | ₩48,317 | ₩47,916 | ₩47,969 | -0.61% | 1374.7만 |
|---|
| 2026.08.20 | ₩47,421 | ₩47,715 | ₩47,274 | ₩47,715 | +0.62% | 1760.9만 |
|---|
| 2026.08.19 | ₩47,541 | ₩47,822 | ₩47,528 | ₩47,728 | +0.39% | 2279.5만 |
|---|
| 2026.08.18 | ₩47,060 | ₩47,274 | ₩46,819 | ₩46,899 | -0.34% | 1395.7만 |
|---|
| 2026.08.17 | ₩47,019 | ₩47,153 | ₩46,899 | ₩46,953 | -0.14% | 1710.2만 |
|---|
| 2026.08.14 | ₩46,578 | ₩46,819 | ₩46,538 | ₩46,672 | +0.20% | 1107.7만 |
|---|
| 2026.08.13 | ₩46,912 | ₩47,033 | ₩46,551 | ₩46,632 | -0.60% | 2017.2만 |
|---|
| 2026.08.12 | ₩47,287 | ₩47,287 | ₩47,033 | ₩47,126 | -0.34% | 2048.3만 |
|---|
| 2026.08.11 | ₩47,902 | ₩47,902 | ₩47,621 | ₩47,702 | -0.42% | 2310.1만 |
|---|
| 2026.08.10 | ₩48,464 | ₩48,852 | ₩48,357 | ₩48,812 | +0.72% | 1300.1만 |
|---|
| 2026.08.07 | ₩48,237 | ₩48,464 | ₩48,197 | ₩48,384 | +0.31% | 1195.1만 |
|---|
| 2026.08.06 | ₩48,036 | ₩48,170 | ₩47,809 | ₩48,090 | +0.11% | 1223.4만 |
|---|
| 2026.08.05 | ₩48,651 | ₩48,678 | ₩48,183 | ₩48,263 | -0.80% | 1959.8만 |
|---|
| 2026.08.04 | ₩48,170 | ₩48,585 | ₩48,036 | ₩48,571 | +0.83% | 1897.8만 |
|---|
| 2026.08.03 | ₩48,692 | ₩48,892 | ₩48,638 | ₩48,772 | +0.16% | 1394.4만 |
|---|
| 2026.07.31 | ₩48,531 | ₩48,879 | ₩48,411 | ₩48,825 | +0.61% | 2360.3만 |
|---|
| 2026.07.30 | ₩48,598 | ₩48,892 | ₩48,424 | ₩48,852 | +0.52% | 2168만 |
|---|
| 2026.07.29 | ₩48,049 | ₩48,812 | ₩48,049 | ₩48,317 | +0.56% | 2709.1만 |
|---|
| 2026.07.28 | ₩47,367 | ₩47,782 | ₩47,260 | ₩47,688 | +0.68% | 2324.5만 |
|---|
| 2026.07.27 | ₩46,926 | ₩47,260 | ₩46,792 | ₩47,193 | +0.57% | 2144.8만 |
|---|
| 2026.07.24 | ₩46,177 | ₩46,498 | ₩46,070 | ₩46,257 | +0.17% | 1141.8만 |
|---|
| 2026.07.23 | ₩46,337 | ₩46,471 | ₩45,989 | ₩46,096 | -0.52% | 1970.9만 |
|---|
| 2026.07.22 | ₩46,217 | ₩46,244 | ₩46,003 | ₩46,056 | -0.35% | 1570.4만 |
|---|
| 2026.07.21 | ₩46,605 | ₩46,632 | ₩46,244 | ₩46,324 | -0.60% | 2248.8만 |
|---|
| 2026.07.20 | ₩46,832 | ₩47,207 | ₩46,712 | ₩46,872 | +0.09% | 3298.1만 |
|---|
| 2026.07.17 | ₩45,414 | ₩45,682 | ₩45,321 | ₩45,655 | +0.53% | 2449.3만 |
|---|
| 2026.07.16 | ₩46,324 | ₩46,471 | ₩46,123 | ₩46,190 | -0.29% | 2068.4만 |
|---|
| 2026.07.15 | ₩45,709 | ₩46,217 | ₩45,682 | ₩45,856 | +0.32% | 3013.1만 |
|---|
| 2026.07.14 | ₩45,428 | ₩45,535 | ₩45,107 | ₩45,173 | -0.56% | 2214.6만 |
|---|
| 2026.07.13 | ₩44,946 | ₩45,107 | ₩44,612 | ₩44,732 | -0.48% | 1258.1만 |
|---|
| 2026.07.10 | ₩44,732 | ₩44,959 | ₩44,665 | ₩44,786 | +0.12% | 1487.6만 |
|---|
| 2026.07.09 | ₩44,438 | ₩44,705 | ₩44,371 | ₩44,692 | +0.57% | 2137.6만 |
|---|
| 2026.07.08 | ₩44,772 | ₩45,000 | ₩44,638 | ₩44,732 | -0.09% | 4123만 |
|---|
| 2026.07.07 | ₩43,461 | ₩43,782 | ₩43,247 | ₩43,461 | 0.00% | 1993.1만 |
|---|
| 2026.07.06 | ₩43,314 | ₩43,515 | ₩43,220 | ₩43,461 | +0.34% | 3091.9만 |
|---|
| 2026.07.02 | ₩42,739 | ₩42,993 | ₩42,351 | ₩42,685 | -0.13% | 3230.8만 |
|---|
| 2026.07.01 | ₩42,057 | ₩43,113 | ₩41,990 | ₩42,766 | +1.69% | 3955.3만 |
|---|
| 2026.06.30 | ₩42,257 | ₩42,458 | ₩42,017 | ₩42,257 | 0.00% | 2401.3만 |
|---|
| 2026.06.29 | ₩42,418 | ₩42,618 | ₩42,324 | ₩42,418 | 0.00% | 3060.7만 |
|---|
| 2026.06.26 | ₩41,736 | ₩42,351 | ₩41,722 | ₩42,257 | +1.25% | 2108.8만 |
|---|
| 2026.06.25 | ₩42,592 | ₩42,699 | ₩42,124 | ₩42,378 | -0.50% | 4414만 |
|---|
| 2026.06.24 | ₩43,341 | ₩43,582 | ₩43,247 | ₩43,287 | -0.12% | 2473.1만 |
|---|
| 2026.06.23 | ₩43,822 | ₩44,157 | ₩43,822 | ₩43,916 | +0.21% | 2441만 |
|---|
| 2026.06.22 | ₩44,719 | ₩44,973 | ₩44,518 | ₩44,719 | 0.00% | 2620.7만 |
|---|
| 2026.06.18 | ₩44,679 | ₩44,705 | ₩44,438 | ₩44,545 | -0.30% | 2846.3만 |
|---|
| 2026.06.17 | ₩45,655 | ₩45,963 | ₩44,946 | ₩45,013 | -1.41% | 5260.5만 |
|---|
| 2026.06.16 | ₩46,137 | ₩46,297 | ₩46,043 | ₩46,230 | +0.20% | 2982.1만 |
|---|
| 2026.06.15 | ₩47,086 | ₩47,153 | ₩46,886 | ₩46,966 | -0.26% | 2030.9만 |
|---|
| 2026.06.12 | ₩47,274 | ₩47,287 | ₩46,966 | ₩47,207 | -0.14% | 1880.6만 |
|---|
| 2026.06.11 | ₩46,043 | ₩46,725 | ₩45,909 | ₩46,698 | +1.42% | 2759만 |
|---|
| 2026.06.10 | ₩46,632 | ₩46,912 | ₩46,458 | ₩46,484 | -0.32% | 2132.9만 |
|---|
| 2026.06.09 | ₩46,779 | ₩46,859 | ₩46,003 | ₩46,404 | -0.80% | 2556.3만 |
|---|
| 2026.06.08 | ₩46,819 | ₩46,912 | ₩46,391 | ₩46,391 | -0.91% | 2181만 |
|---|
| 2026.06.05 | ₩47,207 | ₩47,247 | ₩46,284 | ₩46,484 | -1.53% | 3910.9만 |
|---|
| 2026.06.04 | ₩47,728 | ₩47,942 | ₩47,448 | ₩47,448 | -0.59% | 2310.9만 |
|---|
| 2026.06.03 | ₩47,849 | ₩47,876 | ₩47,488 | ₩47,541 | -0.64% | 3013.4만 |
|---|
| 2026.06.02 | ₩48,732 | ₩48,999 | ₩48,504 | ₩48,638 | -0.19% | 4294.3만 |
|---|
| 2026.06.01 | ₩47,126 | ₩47,421 | ₩46,819 | ₩47,274 | +0.31% | 2634.1만 |
|---|
| 2026.05.29 | ₩46,846 | ₩47,207 | ₩46,672 | ₩46,886 | +0.09% | 2416.2만 |
|---|
| 2026.05.28 | ₩46,431 | ₩46,886 | ₩46,324 | ₩46,805 | +0.81% | 3087.4만 |
|---|
| 2026.05.27 | ₩46,993 | ₩47,434 | ₩46,979 | ₩47,247 | +0.54% | 2194.6만 |
|---|
| 2026.05.26 | ₩47,648 | ₩47,835 | ₩47,568 | ₩47,822 | +0.36% | 1985.8만 |
|---|
| 2026.05.22 | ₩47,073 | ₩47,635 | ₩47,019 | ₩47,514 | +0.94% | 3170.2만 |
|---|
| 2026.05.21 | ₩47,635 | ₩48,090 | ₩47,421 | ₩48,009 | +0.79% | 3227.3만 |
|---|
| 2026.05.20 | ₩48,451 | ₩48,571 | ₩48,076 | ₩48,478 | +0.06% | 2639.4만 |
|---|
| 2026.05.19 | ₩48,397 | ₩48,678 | ₩48,371 | ₩48,531 | +0.28% | 2594.8만 |
|---|
| 2026.05.18 | ₩48,611 | ₩48,665 | ₩48,277 | ₩48,371 | -0.50% | 2331.8만 |
|---|
| 2026.05.15 | ₩48,959 | ₩48,999 | ₩48,424 | ₩48,424 | -1.09% | 5157.7만 |
|---|
| 2026.05.14 | ₩49,976 | ₩50,029 | ₩49,574 | ₩49,815 | -0.32% | 5430만 |
|---|
| 2026.05.13 | ₩49,655 | ₩51,300 | ₩49,641 | ₩51,180 | +3.07% | 7284.4만 |
|---|
| 2026.05.12 | ₩50,083 | ₩50,176 | ₩49,588 | ₩49,936 | -0.29% | 3210.5만 |
|---|
| 2026.05.11 | ₩50,176 | ₩50,350 | ₩50,083 | ₩50,123 | -0.11% | 1944.2만 |
|---|
| 2026.05.08 | ₩50,163 | ₩50,337 | ₩49,722 | ₩49,815 | -0.69% | 1952.1만 |
|---|
| 2026.05.07 | ₩50,243 | ₩50,283 | ₩49,668 | ₩49,748 | -0.99% | 3611.2만 |
|---|
| 2026.05.06 | ₩49,508 | ₩50,176 | ₩49,401 | ₩50,150 | +1.30% | 4223.6만 |
|---|
| 2026.05.05 | ₩49,026 | ₩49,066 | ₩48,785 | ₩48,812 | -0.44% | 1297.9만 |
|---|
| 2026.05.04 | ₩48,879 | ₩49,240 | ₩48,799 | ₩48,892 | +0.03% | 2229.2만 |
|---|
| 2026.05.01 | ₩49,053 | ₩49,615 | ₩49,053 | ₩49,240 | +0.38% | 1796.7만 |
|---|
| 2026.04.30 | ₩48,598 | ₩49,267 | ₩48,491 | ₩49,213 | +1.27% | 2369.1만 |
|---|
| 2026.04.29 | ₩48,932 | ₩48,946 | ₩48,491 | ₩48,611 | -0.66% | 2329.6만 |
|---|
| 2026.04.28 | ₩48,357 | ₩48,598 | ₩48,317 | ₩48,491 | +0.28% | 1997.5만 |
|---|
| 2026.04.27 | ₩48,812 | ₩49,013 | ₩48,718 | ₩48,758 | -0.11% | 2391.2만 |
|---|
| 2026.04.24 | ₩49,066 | ₩49,387 | ₩48,972 | ₩49,307 | +0.49% | 2007.8만 |
|---|
| 2026.04.23 | ₩49,160 | ₩49,240 | ₩48,491 | ₩48,812 | -0.71% | 2474.4만 |
|---|
| 2026.04.22 | ₩49,508 | ₩49,668 | ₩49,387 | ₩49,454 | -0.11% | 1602.6만 |
|---|
| 2026.04.21 | ₩50,203 | ₩50,243 | ₩49,561 | ₩49,641 | -1.12% | 2408.7만 |
|---|
| 2026.04.20 | ₩50,270 | ₩50,417 | ₩50,096 | ₩50,377 | +0.21% | 1477.6만 |
|---|
| 2026.04.17 | ₩50,324 | ₩50,671 | ₩50,203 | ₩50,297 | -0.05% | 3133.6만 |
|---|
| 2026.04.16 | ₩49,976 | ₩50,096 | ₩49,681 | ₩49,802 | -0.35% | 2583.8만 |
|---|
| 2026.04.15 | ₩49,066 | ₩49,427 | ₩48,959 | ₩49,334 | +0.55% | 2038.1만 |
|---|
| 2026.04.14 | ₩48,865 | ₩49,374 | ₩48,865 | ₩49,347 | +0.99% | 3356.3만 |
|---|
| 2026.04.13 | ₩48,170 | ₩48,785 | ₩48,103 | ₩48,772 | +1.25% | 1738.3만 |
|---|
| 2026.04.10 | ₩48,758 | ₩48,799 | ₩48,397 | ₩48,491 | -0.55% | 1571.1만 |
|---|
| 2026.04.09 | ₩48,223 | ₩48,585 | ₩47,969 | ₩48,544 | +0.67% | 2257.6만 |
|---|
| 2026.04.08 | ₩48,892 | ₩49,026 | ₩48,437 | ₩48,625 | -0.55% | 4348.6만 |
|---|
| 2026.04.07 | ₩47,300 | ₩47,474 | ₩46,886 | ₩47,461 | +0.34% | 2901.6만 |
|---|
| 2026.04.06 | ₩47,274 | ₩47,769 | ₩47,220 | ₩47,555 | +0.59% | 1816.3만 |
|---|
| 2026.04.02 | ₩46,979 | ₩47,702 | ₩46,912 | ₩47,568 | +1.25% | 2171.9만 |
|---|
| 2026.04.01 | ₩47,621 | ₩47,902 | ₩47,501 | ₩47,568 | -0.11% | 3494.7만 |
|---|
| 2026.03.31 | ₩47,019 | ₩48,076 | ₩46,939 | ₩48,023 | +2.13% | 4510.1만 |
|---|
| 2026.03.30 | ₩47,019 | ₩47,167 | ₩46,685 | ₩46,819 | -0.43% | 3087.1만 |
|---|
| 2026.03.27 | ₩46,792 | ₩46,939 | ₩46,511 | ₩46,618 | -0.37% | 2631.4만 |
|---|
| 2026.03.26 | ₩46,953 | ₩47,300 | ₩46,725 | ₩46,725 | -0.48% | 4029만 |
|---|
| 2026.03.25 | ₩48,076 | ₩48,290 | ₩47,862 | ₩48,156 | +0.17% | 3592.4만 |
|---|
| 2026.03.24 | ₩47,060 | ₩47,488 | ₩46,979 | ₩47,274 | +0.45% | 2961.4만 |
|---|
| 2026.03.23 | ₩47,300 | ₩47,835 | ₩47,100 | ₩47,327 | +0.06% | 4621.9만 |
|---|
| 2026.03.20 | ₩47,715 | ₩47,755 | ₩46,939 | ₩47,033 | -1.43% | 6349.2만 |
|---|
| 2026.03.19 | ₩48,009 | ₩48,692 | ₩47,876 | ₩48,411 | +0.84% | 4786.8만 |
|---|
| 2026.03.18 | ₩48,999 | ₩49,120 | ₩48,424 | ₩48,424 | -1.17% | 3843.6만 |
|---|
| 2026.03.17 | ₩49,588 | ₩49,641 | ₩49,267 | ₩49,347 | -0.49% | 2026.5만 |
|---|
| 2026.03.16 | ₩49,374 | ₩49,548 | ₩49,213 | ₩49,334 | -0.08% | 3494만 |
|---|
| 2026.03.13 | ₩48,879 | ₩49,106 | ₩48,411 | ₩48,478 | -0.82% | 2322.4만 |
|---|
| 2026.03.12 | ₩48,585 | ₩48,732 | ₩48,223 | ₩48,371 | -0.44% | 2603.5만 |
|---|
| 2026.03.11 | ₩48,732 | ₩48,825 | ₩48,411 | ₩48,692 | -0.08% | 2478만 |
|---|
| 2026.03.10 | ₩48,879 | ₩49,601 | ₩48,678 | ₩48,946 | +0.14% | 3977.7만 |
|---|
| 2026.03.09 | ₩48,170 | ₩48,906 | ₩47,902 | ₩48,799 | +1.31% | 4334.8만 |
|---|
| 2026.03.06 | ₩47,702 | ₩48,183 | ₩47,555 | ₩47,916 | +0.45% | 4254만 |
|---|
| 2026.03.05 | ₩47,528 | ₩47,902 | ₩47,287 | ₩47,595 | +0.14% | 4471.4만 |
|---|
| 2026.03.04 | ₩48,330 | ₩48,571 | ₩47,942 | ₩48,437 | +0.22% | 3521.9만 |
|---|
| 2026.03.03 | ₩47,849 | ₩48,424 | ₩47,260 | ₩48,237 | +0.81% | 6587.3만 |
|---|
| 2026.03.02 | ₩48,772 | ₩49,508 | ₩48,745 | ₩49,360 | +1.21% | 3555.7만 |
|---|
| 2026.02.27 | ₩49,909 | ₩50,083 | ₩49,762 | ₩49,869 | -0.08% | 2861만 |
|---|
| 2026.02.26 | ₩50,096 | ₩50,283 | ₩49,655 | ₩50,016 | -0.16% | 5188.3만 |
|---|
| 2026.02.25 | ₩51,380 | ₩51,474 | ₩50,992 | ₩51,394 | +0.03% | 2734.2만 |
|---|
| 2026.02.24 | ₩51,019 | ₩51,487 | ₩50,939 | ₩51,327 | +0.60% | 3497.5만 |
|---|
| 2026.02.23 | ₩52,129 | ₩52,317 | ₩51,634 | ₩51,741 | -0.74% | 2335.1만 |
|---|
| 2026.02.20 | ₩50,752 | ₩51,915 | ₩50,738 | ₩51,915 | +2.29% | 4207.5만 |
|---|
| 2026.02.19 | ₩51,621 | ₩51,715 | ₩51,340 | ₩51,648 | +0.05% | 2548.4만 |
|---|
| 2026.02.18 | ₩51,848 | ₩52,049 | ₩51,701 | ₩51,795 | -0.10% | 2316.9만 |
|---|
| 2026.02.17 | ₩51,474 | ₩51,728 | ₩51,099 | ₩51,527 | +0.10% | 2653.5만 |
|---|
| 2026.02.13 | ₩51,019 | ₩51,487 | ₩50,952 | ₩51,273 | +0.50% | 3646.7만 |
|---|
| 2026.02.12 | ₩52,437 | ₩52,437 | ₩51,447 | ₩51,715 | -1.38% | 5200.2만 |
|---|
| 2026.02.11 | ₩52,571 | ₩52,865 | ₩52,236 | ₩52,798 | +0.43% | 2871만 |
|---|
| 2026.02.10 | ₩52,718 | ₩53,066 | ₩52,531 | ₩52,878 | +0.30% | 2491.7만 |
|---|
| 2026.02.09 | ₩52,384 | ₩52,771 | ₩52,223 | ₩52,705 | +0.61% | 2657.2만 |
|---|
| 2026.02.06 | ₩51,915 | ₩52,491 | ₩51,889 | ₩52,464 | +1.06% | 3741.5만 |
|---|
| 2026.02.05 | ₩51,634 | ₩51,848 | ₩51,059 | ₩51,099 | -1.04% | 3300.2만 |
|---|
| 2026.02.04 | ₩51,795 | ₩51,795 | ₩50,939 | ₩51,193 | -1.16% | 4569.6만 |
|---|
| 2026.02.03 | ₩51,795 | ₩52,036 | ₩51,354 | ₩51,795 | 0.00% | 4074.1만 |
|---|
| 2026.02.02 | ₩52,370 | ₩52,611 | ₩52,236 | ₩52,397 | +0.05% | 3583.4만 |
|---|
| 2026.01.30 | ₩53,601 | ₩53,761 | ₩52,651 | ₩52,986 | -1.15% | 5244만 |
|---|
| 2026.01.29 | ₩54,845 | ₩55,072 | ₩53,775 | ₩54,551 | -0.54% | 3920.3만 |
|---|
| 2026.01.28 | ₩54,337 | ₩54,377 | ₩53,895 | ₩54,176 | -0.30% | 3597.8만 |
|---|
| 2026.01.27 | ₩53,414 | ₩53,534 | ₩53,213 | ₩53,427 | +0.03% | 3057.6만 |
|---|
| 2026.01.26 | ₩52,598 | ₩52,959 | ₩52,531 | ₩52,771 | +0.33% | 2462.8만 |
|---|
| 2026.01.23 | ₩52,584 | ₩52,785 | ₩52,384 | ₩52,758 | +0.33% | 2542.7만 |
|---|
| 2026.01.22 | ₩52,825 | ₩53,079 | ₩52,718 | ₩52,812 | -0.03% | 3161.9만 |
|---|
| 2026.01.21 | ₩52,557 | ₩52,878 | ₩52,250 | ₩52,624 | +0.13% | 3953.9만 |
|---|
| 2026.01.20 | ₩52,236 | ₩52,544 | ₩51,955 | ₩51,996 | -0.46% | 3356.2만 |
|---|
| 2026.01.16 | ₩52,878 | ₩52,892 | ₩52,303 | ₩52,571 | -0.58% | 5022.1만 |
|---|
| 2026.01.15 | ₩53,347 | ₩53,788 | ₩53,079 | ₩53,507 | +0.30% | 2281.6만 |
|---|
| 2026.01.14 | ₩53,347 | ₩53,614 | ₩53,253 | ₩53,561 | +0.40% | 4017.1만 |
|---|
| 2026.01.13 | ₩53,989 | ₩54,149 | ₩53,561 | ₩53,842 | -0.27% | 3688.4만 |
|---|
| 2026.01.12 | ₩53,253 | ₩54,390 | ₩53,240 | ₩54,363 | +2.08% | 5868.8만 |
|---|
| 2026.01.09 | ₩52,504 | ₩52,691 | ₩52,236 | ₩52,638 | +0.25% | 2849.7만 |
|---|
| 2026.01.08 | ₩52,129 | ₩52,705 | ₩52,076 | ₩52,705 | +1.10% | 2198.7만 |
|---|
| 2026.01.07 | ₩52,771 | ₩52,812 | ₩52,491 | ₩52,544 | -0.43% | 3641.4만 |
|---|
| 2026.01.06 | ₩53,601 | ₩53,801 | ₩53,360 | ₩53,387 | -0.40% | 2518.3만 |
|---|
| 2026.01.05 | ₩52,664 | ₩53,414 | ₩52,504 | ₩53,414 | +1.42% | 3250만 |
|---|
| 2026.01.02 | ₩52,771 | ₩53,320 | ₩52,758 | ₩53,266 | +0.94% | 6426.9만 |
|---|
| 2025.12.31 | ₩51,367 | ₩51,394 | ₩51,086 | ₩51,220 | -0.29% | 1551.8만 |
|---|
| 2025.12.30 | ₩51,862 | ₩51,929 | ₩51,634 | ₩51,728 | -0.26% | 1812.3만 |
|---|
| 2025.12.29 | ₩51,153 | ₩51,501 | ₩51,126 | ₩51,461 | +0.60% | 2792.1만 |
|---|
| 2025.12.26 | ₩51,755 | ₩52,103 | ₩51,675 | ₩52,076 | +0.62% | 1951.6만 |
|---|
| 2025.12.24 | ₩51,527 | ₩51,675 | ₩51,487 | ₩51,568 | +0.08% | 733.1만 |
|---|
| 2025.12.23 | ₩51,340 | ₩51,554 | ₩51,126 | ₩51,541 | +0.39% | 1917.4만 |
|---|
| 2025.12.22 | ₩51,568 | ₩51,795 | ₩51,474 | ₩51,675 | +0.21% | 1589.3만 |
|---|
| 2025.12.19 | ₩51,420 | ₩51,782 | ₩51,367 | ₩51,634 | +0.42% | 3003.7만 |
|---|
| 2025.12.18 | ₩51,287 | ₩51,487 | ₩51,073 | ₩51,113 | -0.34% | 3152.8만 |
|---|
| 2025.12.17 | ₩51,260 | ₩51,367 | ₩50,631 | ₩50,631 | -1.23% | 3620.3만 |
|---|
| 2025.12.16 | ₩50,645 | ₩50,805 | ₩50,404 | ₩50,778 | +0.26% | 4261.1만 |
|---|
| 2025.12.15 | ₩52,183 | ₩52,210 | ₩51,782 | ₩51,822 | -0.69% | 3906.7만 |
|---|
| 2025.12.12 | ₩52,745 | ₩52,865 | ₩52,036 | ₩52,277 | -0.89% | 2914.7만 |
|---|
| 2025.12.11 | ₩52,170 | ₩52,504 | ₩51,982 | ₩52,424 | +0.49% | 1796.5만 |
|---|
| 2025.12.10 | ₩52,129 | ₩52,491 | ₩52,022 | ₩52,290 | +0.31% | 2614.6만 |
|---|
| 2025.12.09 | ₩51,795 | ₩52,009 | ₩51,701 | ₩51,929 | +0.26% | 4030.4만 |
|---|
| 2025.12.08 | ₩52,865 | ₩52,878 | ₩52,557 | ₩52,798 | -0.13% | 2783.6만 |
|---|
| 2025.12.05 | ₩53,387 | ₩53,521 | ₩53,226 | ₩53,360 | -0.05% | 3029.7만 |
|---|
| 2025.12.04 | ₩52,664 | ₩52,705 | ₩52,450 | ₩52,584 | -0.15% | 1748.2만 |
|---|
| 2025.12.03 | ₩52,129 | ₩52,464 | ₩52,089 | ₩52,450 | +0.62% | 2707.3만 |
|---|
| 2025.12.02 | ₩52,878 | ₩52,892 | ₩52,531 | ₩52,825 | -0.10% | 1663.5만 |
|---|
| 2025.12.01 | ₩52,825 | ₩53,266 | ₩52,812 | ₩53,026 | +0.38% | 2035.5만 |
|---|
| 2025.11.28 | ₩52,745 | ₩52,999 | ₩52,718 | ₩52,878 | +0.25% | 1170만 |
|---|
| 2025.11.26 | ₩52,771 | ₩52,986 | ₩52,022 | ₩52,664 | -0.20% | 3042.5만 |
|---|
| 2025.11.25 | ₩53,079 | ₩53,146 | ₩52,758 | ₩52,972 | -0.20% | 3012.4만 |
|---|
| 2025.11.24 | ₩52,317 | ₩52,691 | ₩52,277 | ₩52,638 | +0.61% | 3436.6만 |
|---|
| 2025.11.21 | ₩51,233 | ₩52,049 | ₩51,032 | ₩51,795 | +1.10% | 3885.7만 |
|---|
| 2025.11.20 | ₩52,557 | ₩52,771 | ₩51,581 | ₩51,608 | -1.81% | 3824.4만 |
|---|
| 2025.11.19 | ₩52,504 | ₩52,598 | ₩52,183 | ₩52,317 | -0.36% | 3247.8만 |
|---|
| 2025.11.18 | ₩52,464 | ₩53,012 | ₩52,410 | ₩52,852 | +0.74% | 3211.7만 |
|---|
| 2025.11.17 | ₩53,293 | ₩53,574 | ₩52,878 | ₩53,066 | -0.43% | 3387만 |
|---|
| 2025.11.14 | ₩53,694 | ₩54,270 | ₩53,360 | ₩53,668 | -0.05% | 4489.9만 |
|---|
| 2025.11.13 | ₩55,099 | ₩55,139 | ₩54,176 | ₩54,377 | -1.31% | 3031만 |
|---|
| 2025.11.12 | ₩54,778 | ₩54,791 | ₩54,444 | ₩54,724 | -0.10% | 2061.2만 |
|---|
| 2025.11.11 | ₩54,617 | ₩54,765 | ₩54,470 | ₩54,524 | -0.17% | 2109.7만 |
|---|
| 2025.11.10 | ₩54,296 | ₩54,577 | ₩54,082 | ₩54,524 | +0.42% | 3566만 |
|---|
| 2025.11.07 | ₩53,052 | ₩53,454 | ₩52,812 | ₩53,427 | +0.71% | 2868만 |
|---|
| 2025.11.06 | ₩53,895 | ₩54,149 | ₩53,494 | ₩53,694 | -0.37% | 3154.2만 |
|---|
| 2025.11.05 | ₩52,905 | ₩53,333 | ₩52,838 | ₩53,200 | +0.56% | 1915.6만 |
|---|
| 2025.11.04 | ₩52,678 | ₩53,066 | ₩52,544 | ₩52,664 | -0.03% | 2325.2만 |
|---|
| 2025.11.03 | ₩53,347 | ₩53,373 | ₩53,026 | ₩53,280 | -0.13% | 2183.9만 |
|---|
| 2025.10.31 | ₩52,878 | ₩53,240 | ₩52,651 | ₩53,119 | +0.46% | 3201.2만 |
|---|
| 2025.10.30 | ₩53,748 | ₩54,042 | ₩53,601 | ₩53,708 | -0.07% | 3566.5만 |
|---|
| 2025.10.29 | ₩55,032 | ₩55,166 | ₩54,497 | ₩54,805 | -0.41% | 3297.1만 |
|---|
| 2025.10.28 | ₩54,403 | ₩54,724 | ₩54,256 | ₩54,658 | +0.47% | 2878.7만 |
|---|
| 2025.10.27 | ₩55,005 | ₩55,086 | ₩54,858 | ₩54,952 | -0.10% | 2739.9만 |
|---|
| 2025.10.24 | ₩54,390 | ₩54,444 | ₩54,189 | ₩54,243 | -0.27% | 2097만 |
|---|
| 2025.10.23 | ₩53,775 | ₩54,296 | ₩53,708 | ₩54,056 | +0.52% | 3002.2만 |
|---|
| 2025.10.22 | ₩53,213 | ₩53,521 | ₩52,691 | ₩53,159 | -0.10% | 2576.9만 |
|---|
| 2025.10.21 | ₩53,654 | ₩53,668 | ₩53,347 | ₩53,427 | -0.42% | 3506.4만 |
|---|
| 2025.10.20 | ₩53,387 | ₩54,256 | ₩53,293 | ₩54,163 | +1.45% | 4008.1만 |
|---|
| 2025.10.17 | ₩52,718 | ₩53,587 | ₩52,678 | ₩53,507 | +1.50% | 4307.7만 |
|---|
| 2025.10.16 | ₩53,574 | ₩53,855 | ₩53,333 | ₩53,494 | -0.15% | 2505.1만 |
|---|
| 2025.10.15 | ₩53,320 | ₩53,547 | ₩52,878 | ₩53,240 | -0.15% | 2950.3만 |
|---|
| 2025.10.14 | ₩52,277 | ₩53,200 | ₩52,196 | ₩52,705 | +0.82% | 4102.8만 |
|---|
| 2025.10.13 | ₩53,173 | ₩53,240 | ₩52,731 | ₩52,878 | -0.55% | 7131.4만 |
|---|
| 2025.10.10 | ₩54,082 | ₩54,444 | ₩50,992 | ₩51,273 | -5.19% | 1.5억 |
|---|