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 | ₩45,428 | ₩46,031 | ₩45,428 | ₩45,857 | +0.94% | 3152.2만 |
| 2026.10.08 | ₩44,786 | ₩44,906 | ₩44,531 | ₩44,799 | +0.03% | 1668.2만 |
| 2026.10.07 | ₩44,812 | ₩44,866 | ₩44,638 | ₩44,759 | -0.12% | 1654.5만 |
| 2026.10.06 | ₩45,254 | ₩45,268 | ₩44,946 | ₩45,227 | -0.06% | 902.9만 |
| 2026.10.05 | ₩44,879 | ₩45,402 | ₩44,826 | ₩45,335 | +1.01% | 2238.2만 |
| 2026.10.02 | ₩44,598 | ₩44,678 | ₩44,303 | ₩44,451 | -0.33% | 2841.7만 |
| 2026.10.01 | ₩45,522 | ₩45,977 | ₩45,281 | ₩45,428 | -0.21% | 1816.4만 |
| 2026.09.30 | ₩45,723 | ₩45,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,562 |
| -0.35% |
| 1464.5만 |
| 2026.09.29 | ₩45,388 | ₩45,415 | ₩45,120 | ₩45,348 | -0.09% | 1618.6만 |
|---|
| 2026.09.28 | ₩45,803 | ₩45,977 | ₩45,750 | ₩45,763 | -0.09% | 1631.5만 |
|---|
| 2026.09.25 | ₩45,536 | ₩45,616 | ₩45,402 | ₩45,482 | -0.12% | 1339.4만 |
|---|
| 2026.09.24 | ₩46,111 | ₩46,152 | ₩45,750 | ₩45,857 | -0.55% | 1395.1만 |
|---|
| 2026.09.23 | ₩46,219 | ₩46,286 | ₩45,911 | ₩46,018 | -0.43% | 2205.5만 |
|---|
| 2026.09.22 | ₩47,143 | ₩47,263 | ₩46,741 | ₩46,875 | -0.57% | 1522.5만 |
|---|
| 2026.09.21 | ₩46,647 | ₩46,808 | ₩46,393 | ₩46,754 | +0.23% | 2338.4만 |
|---|
| 2026.09.18 | ₩45,803 | ₩46,031 | ₩45,736 | ₩45,964 | +0.35% | 1443.2만 |
|---|
| 2026.09.17 | ₩45,790 | ₩45,897 | ₩45,696 | ₩45,790 | 0.00% | 1589.1만 |
|---|
| 2026.09.16 | ₩45,857 | ₩45,857 | ₩45,294 | ₩45,428 | -0.93% | 2031.9만 |
|---|
| 2026.09.15 | ₩46,232 | ₩46,259 | ₩46,031 | ₩46,071 | -0.35% | 1805.2만 |
|---|
| 2026.09.14 | ₩46,446 | ₩46,848 | ₩46,406 | ₩46,661 | +0.46% | 1510.5만 |
|---|
| 2026.09.11 | ₩46,299 | ₩46,500 | ₩46,152 | ₩46,192 | -0.23% | 1291.1만 |
|---|
| 2026.09.10 | ₩46,178 | ₩46,245 | ₩45,977 | ₩46,004 | -0.38% | 1659.1만 |
|---|
| 2026.09.09 | ₩46,754 | ₩46,768 | ₩46,259 | ₩46,272 | -1.03% | 2332.6만 |
|---|
| 2026.09.08 | ₩47,076 | ₩47,089 | ₩46,768 | ₩46,875 | -0.43% | 2869.9만 |
|---|
| 2026.09.04 | ₩47,879 | ₩48,094 | ₩47,812 | ₩48,053 | +0.36% | 1869.3만 |
|---|
| 2026.09.03 | ₩47,022 | ₩47,451 | ₩46,928 | ₩47,330 | +0.66% | 1539.1만 |
|---|
| 2026.09.02 | ₩47,558 | ₩47,759 | ₩47,504 | ₩47,598 | +0.08% | 1033만 |
|---|
| 2026.09.01 | ₩47,357 | ₩47,732 | ₩47,250 | ₩47,330 | -0.06% | 1509.8만 |
|---|
| 2026.08.31 | ₩47,759 | ₩47,812 | ₩47,344 | ₩47,370 | -0.81% | 1140.2만 |
|---|
| 2026.08.28 | ₩47,571 | ₩47,745 | ₩47,370 | ₩47,558 | -0.03% | 1487.8만 |
|---|
| 2026.08.27 | ₩47,317 | ₩47,357 | ₩47,129 | ₩47,196 | -0.25% | 1248.4만 |
|---|
| 2026.08.26 | ₩47,732 | ₩47,839 | ₩47,585 | ₩47,611 | -0.25% | 752.3만 |
|---|
| 2026.08.25 | ₩47,397 | ₩47,652 | ₩47,317 | ₩47,625 | +0.48% | 1066.8만 |
|---|
| 2026.08.24 | ₩47,370 | ₩47,692 | ₩47,357 | ₩47,611 | +0.51% | 1650.8만 |
|---|
| 2026.08.21 | ₩48,321 | ₩48,375 | ₩47,973 | ₩48,027 | -0.61% | 1374.7만 |
|---|
| 2026.08.20 | ₩47,477 | ₩47,772 | ₩47,330 | ₩47,772 | +0.62% | 1760.9만 |
|---|
| 2026.08.19 | ₩47,598 | ₩47,879 | ₩47,585 | ₩47,786 | +0.39% | 2279.5만 |
|---|
| 2026.08.18 | ₩47,116 | ₩47,330 | ₩46,875 | ₩46,955 | -0.34% | 1395.7만 |
|---|
| 2026.08.17 | ₩47,076 | ₩47,210 | ₩46,955 | ₩47,009 | -0.14% | 1710.2만 |
|---|
| 2026.08.14 | ₩46,634 | ₩46,875 | ₩46,594 | ₩46,727 | +0.20% | 1107.7만 |
|---|
| 2026.08.13 | ₩46,969 | ₩47,089 | ₩46,607 | ₩46,687 | -0.60% | 2017.2만 |
|---|
| 2026.08.12 | ₩47,344 | ₩47,344 | ₩47,089 | ₩47,183 | -0.34% | 2048.3만 |
|---|
| 2026.08.11 | ₩47,960 | ₩47,960 | ₩47,678 | ₩47,759 | -0.42% | 2310.1만 |
|---|
| 2026.08.10 | ₩48,522 | ₩48,911 | ₩48,415 | ₩48,870 | +0.72% | 1300.1만 |
|---|
| 2026.08.07 | ₩48,294 | ₩48,522 | ₩48,254 | ₩48,442 | +0.31% | 1195.1만 |
|---|
| 2026.08.06 | ₩48,094 | ₩48,227 | ₩47,866 | ₩48,147 | +0.11% | 1223.4만 |
|---|
| 2026.08.05 | ₩48,710 | ₩48,736 | ₩48,241 | ₩48,321 | -0.80% | 1959.8만 |
|---|
| 2026.08.04 | ₩48,227 | ₩48,643 | ₩48,094 | ₩48,629 | +0.83% | 1897.8만 |
|---|
| 2026.08.03 | ₩48,750 | ₩48,951 | ₩48,696 | ₩48,830 | +0.16% | 1394.4만 |
|---|
| 2026.07.31 | ₩48,589 | ₩48,937 | ₩48,469 | ₩48,884 | +0.61% | 2360.3만 |
|---|
| 2026.07.30 | ₩48,656 | ₩48,951 | ₩48,482 | ₩48,911 | +0.52% | 2168만 |
|---|
| 2026.07.29 | ₩48,107 | ₩48,870 | ₩48,107 | ₩48,375 | +0.56% | 2709.1만 |
|---|
| 2026.07.28 | ₩47,424 | ₩47,839 | ₩47,317 | ₩47,745 | +0.68% | 2324.5만 |
|---|
| 2026.07.27 | ₩46,982 | ₩47,317 | ₩46,848 | ₩47,250 | +0.57% | 2144.8만 |
|---|
| 2026.07.24 | ₩46,232 | ₩46,553 | ₩46,125 | ₩46,312 | +0.17% | 1141.8만 |
|---|
| 2026.07.23 | ₩46,393 | ₩46,527 | ₩46,044 | ₩46,152 | -0.52% | 1970.9만 |
|---|
| 2026.07.22 | ₩46,272 | ₩46,299 | ₩46,058 | ₩46,111 | -0.35% | 1570.4만 |
|---|
| 2026.07.21 | ₩46,661 | ₩46,687 | ₩46,299 | ₩46,379 | -0.60% | 2248.8만 |
|---|
| 2026.07.20 | ₩46,888 | ₩47,263 | ₩46,768 | ₩46,928 | +0.09% | 3298.1만 |
|---|
| 2026.07.17 | ₩45,469 | ₩45,736 | ₩45,375 | ₩45,710 | +0.53% | 2449.3만 |
|---|
| 2026.07.16 | ₩46,379 | ₩46,527 | ₩46,178 | ₩46,245 | -0.29% | 2068.4만 |
|---|
| 2026.07.15 | ₩45,763 | ₩46,272 | ₩45,736 | ₩45,911 | +0.32% | 3013.1만 |
|---|
| 2026.07.14 | ₩45,482 | ₩45,589 | ₩45,161 | ₩45,227 | -0.56% | 2214.6만 |
|---|
| 2026.07.13 | ₩45,000 | ₩45,161 | ₩44,665 | ₩44,786 | -0.48% | 1258.1만 |
|---|
| 2026.07.10 | ₩44,786 | ₩45,013 | ₩44,719 | ₩44,839 | +0.12% | 1487.6만 |
|---|
| 2026.07.09 | ₩44,491 | ₩44,759 | ₩44,424 | ₩44,745 | +0.57% | 2137.6만 |
|---|
| 2026.07.08 | ₩44,826 | ₩45,053 | ₩44,692 | ₩44,786 | -0.09% | 4123만 |
|---|
| 2026.07.07 | ₩43,513 | ₩43,835 | ₩43,299 | ₩43,513 | 0.00% | 1993.1만 |
|---|
| 2026.07.06 | ₩43,366 | ₩43,567 | ₩43,272 | ₩43,513 | +0.34% | 3091.9만 |
|---|
| 2026.07.02 | ₩42,790 | ₩43,044 | ₩42,402 | ₩42,736 | -0.13% | 3230.8만 |
|---|
| 2026.07.01 | ₩42,107 | ₩43,165 | ₩42,040 | ₩42,817 | +1.69% | 3955.3만 |
|---|
| 2026.06.30 | ₩42,308 | ₩42,509 | ₩42,067 | ₩42,308 | 0.00% | 2401.3만 |
|---|
| 2026.06.29 | ₩42,469 | ₩42,669 | ₩42,375 | ₩42,469 | 0.00% | 3060.7만 |
|---|
| 2026.06.26 | ₩41,786 | ₩42,402 | ₩41,772 | ₩42,308 | +1.25% | 2108.8만 |
|---|
| 2026.06.25 | ₩42,643 | ₩42,750 | ₩42,174 | ₩42,428 | -0.50% | 4414만 |
|---|
| 2026.06.24 | ₩43,393 | ₩43,634 | ₩43,299 | ₩43,339 | -0.12% | 2473.1만 |
|---|
| 2026.06.23 | ₩43,875 | ₩44,210 | ₩43,875 | ₩43,969 | +0.21% | 2441만 |
|---|
| 2026.06.22 | ₩44,772 | ₩45,027 | ₩44,571 | ₩44,772 | 0.00% | 2620.7만 |
|---|
| 2026.06.18 | ₩44,732 | ₩44,759 | ₩44,491 | ₩44,598 | -0.30% | 2846.3만 |
|---|
| 2026.06.17 | ₩45,710 | ₩46,018 | ₩45,000 | ₩45,067 | -1.41% | 5260.5만 |
|---|
| 2026.06.16 | ₩46,192 | ₩46,352 | ₩46,098 | ₩46,286 | +0.20% | 2982.1만 |
|---|
| 2026.06.15 | ₩47,143 | ₩47,210 | ₩46,942 | ₩47,022 | -0.26% | 2030.9만 |
|---|
| 2026.06.12 | ₩47,330 | ₩47,344 | ₩47,022 | ₩47,263 | -0.14% | 1880.6만 |
|---|
| 2026.06.11 | ₩46,098 | ₩46,781 | ₩45,964 | ₩46,754 | +1.42% | 2759만 |
|---|
| 2026.06.10 | ₩46,687 | ₩46,969 | ₩46,513 | ₩46,540 | -0.32% | 2132.9만 |
|---|
| 2026.06.09 | ₩46,835 | ₩46,915 | ₩46,058 | ₩46,460 | -0.80% | 2556.3만 |
|---|
| 2026.06.08 | ₩46,875 | ₩46,969 | ₩46,446 | ₩46,446 | -0.91% | 2181만 |
|---|
| 2026.06.05 | ₩47,263 | ₩47,303 | ₩46,339 | ₩46,540 | -1.53% | 3910.9만 |
|---|
| 2026.06.04 | ₩47,786 | ₩48,000 | ₩47,504 | ₩47,504 | -0.59% | 2310.9만 |
|---|
| 2026.06.03 | ₩47,906 | ₩47,933 | ₩47,544 | ₩47,598 | -0.64% | 3013.4만 |
|---|
| 2026.06.02 | ₩48,790 | ₩49,058 | ₩48,562 | ₩48,696 | -0.19% | 4294.3만 |
|---|
| 2026.06.01 | ₩47,183 | ₩47,477 | ₩46,875 | ₩47,330 | +0.31% | 2634.1만 |
|---|
| 2026.05.29 | ₩46,902 | ₩47,263 | ₩46,727 | ₩46,942 | +0.09% | 2416.2만 |
|---|
| 2026.05.28 | ₩46,486 | ₩46,942 | ₩46,379 | ₩46,861 | +0.81% | 3087.4만 |
|---|
| 2026.05.27 | ₩47,049 | ₩47,491 | ₩47,036 | ₩47,303 | +0.54% | 2194.6만 |
|---|
| 2026.05.26 | ₩47,705 | ₩47,893 | ₩47,625 | ₩47,879 | +0.36% | 1985.8만 |
|---|
| 2026.05.22 | ₩47,129 | ₩47,692 | ₩47,076 | ₩47,571 | +0.94% | 3170.2만 |
|---|
| 2026.05.21 | ₩47,692 | ₩48,147 | ₩47,477 | ₩48,067 | +0.79% | 3227.3만 |
|---|
| 2026.05.20 | ₩48,509 | ₩48,629 | ₩48,134 | ₩48,536 | +0.06% | 2639.4만 |
|---|
| 2026.05.19 | ₩48,455 | ₩48,736 | ₩48,428 | ₩48,589 | +0.28% | 2594.8만 |
|---|
| 2026.05.18 | ₩48,669 | ₩48,723 | ₩48,335 | ₩48,428 | -0.50% | 2331.8만 |
|---|
| 2026.05.15 | ₩49,018 | ₩49,058 | ₩48,482 | ₩48,482 | -1.09% | 5157.7만 |
|---|
| 2026.05.14 | ₩50,036 | ₩50,089 | ₩49,634 | ₩49,875 | -0.32% | 5430만 |
|---|
| 2026.05.13 | ₩49,714 | ₩51,361 | ₩49,701 | ₩51,241 | +3.07% | 7284.4만 |
|---|
| 2026.05.12 | ₩50,143 | ₩50,236 | ₩49,647 | ₩49,995 | -0.29% | 3210.5만 |
|---|
| 2026.05.11 | ₩50,236 | ₩50,410 | ₩50,143 | ₩50,183 | -0.11% | 1944.2만 |
|---|
| 2026.05.08 | ₩50,223 | ₩50,397 | ₩49,781 | ₩49,875 | -0.69% | 1952.1만 |
|---|
| 2026.05.07 | ₩50,303 | ₩50,344 | ₩49,727 | ₩49,808 | -0.99% | 3611.2만 |
|---|
| 2026.05.06 | ₩49,567 | ₩50,236 | ₩49,460 | ₩50,210 | +1.30% | 4223.6만 |
|---|
| 2026.05.05 | ₩49,085 | ₩49,125 | ₩48,844 | ₩48,870 | -0.44% | 1297.9만 |
|---|
| 2026.05.04 | ₩48,937 | ₩49,299 | ₩48,857 | ₩48,951 | +0.03% | 2229.2만 |
|---|
| 2026.05.01 | ₩49,111 | ₩49,674 | ₩49,111 | ₩49,299 | +0.38% | 1796.7만 |
|---|
| 2026.04.30 | ₩48,656 | ₩49,326 | ₩48,549 | ₩49,272 | +1.27% | 2369.1만 |
|---|
| 2026.04.29 | ₩48,991 | ₩49,004 | ₩48,549 | ₩48,669 | -0.66% | 2329.6만 |
|---|
| 2026.04.28 | ₩48,415 | ₩48,656 | ₩48,375 | ₩48,549 | +0.28% | 1997.5만 |
|---|
| 2026.04.27 | ₩48,870 | ₩49,071 | ₩48,777 | ₩48,817 | -0.11% | 2391.2만 |
|---|
| 2026.04.24 | ₩49,125 | ₩49,446 | ₩49,031 | ₩49,366 | +0.49% | 2007.8만 |
|---|
| 2026.04.23 | ₩49,219 | ₩49,299 | ₩48,549 | ₩48,870 | -0.71% | 2474.4만 |
|---|
| 2026.04.22 | ₩49,567 | ₩49,727 | ₩49,446 | ₩49,513 | -0.11% | 1602.6만 |
|---|
| 2026.04.21 | ₩50,263 | ₩50,303 | ₩49,620 | ₩49,701 | -1.12% | 2408.7만 |
|---|
| 2026.04.20 | ₩50,330 | ₩50,477 | ₩50,156 | ₩50,437 | +0.21% | 1477.6만 |
|---|
| 2026.04.17 | ₩50,384 | ₩50,732 | ₩50,263 | ₩50,357 | -0.05% | 3133.6만 |
|---|
| 2026.04.16 | ₩50,036 | ₩50,156 | ₩49,741 | ₩49,861 | -0.35% | 2583.8만 |
|---|
| 2026.04.15 | ₩49,125 | ₩49,486 | ₩49,018 | ₩49,393 | +0.55% | 2038.1만 |
|---|
| 2026.04.14 | ₩48,924 | ₩49,433 | ₩48,924 | ₩49,406 | +0.99% | 3356.3만 |
|---|
| 2026.04.13 | ₩48,227 | ₩48,844 | ₩48,161 | ₩48,830 | +1.25% | 1738.3만 |
|---|
| 2026.04.10 | ₩48,817 | ₩48,857 | ₩48,455 | ₩48,549 | -0.55% | 1571.1만 |
|---|
| 2026.04.09 | ₩48,281 | ₩48,643 | ₩48,027 | ₩48,602 | +0.67% | 2257.6만 |
|---|
| 2026.04.08 | ₩48,951 | ₩49,085 | ₩48,495 | ₩48,683 | -0.55% | 4348.6만 |
|---|
| 2026.04.07 | ₩47,357 | ₩47,531 | ₩46,942 | ₩47,518 | +0.34% | 2901.6만 |
|---|
| 2026.04.06 | ₩47,330 | ₩47,826 | ₩47,277 | ₩47,611 | +0.59% | 1816.3만 |
|---|
| 2026.04.02 | ₩47,036 | ₩47,759 | ₩46,969 | ₩47,625 | +1.25% | 2171.9만 |
|---|
| 2026.04.01 | ₩47,678 | ₩47,960 | ₩47,558 | ₩47,625 | -0.11% | 3494.7만 |
|---|
| 2026.03.31 | ₩47,076 | ₩48,134 | ₩46,995 | ₩48,080 | +2.13% | 4510.1만 |
|---|
| 2026.03.30 | ₩47,076 | ₩47,223 | ₩46,741 | ₩46,875 | -0.43% | 3087.1만 |
|---|
| 2026.03.27 | ₩46,848 | ₩46,995 | ₩46,567 | ₩46,674 | -0.37% | 2631.4만 |
|---|
| 2026.03.26 | ₩47,009 | ₩47,357 | ₩46,781 | ₩46,781 | -0.48% | 4029만 |
|---|
| 2026.03.25 | ₩48,134 | ₩48,348 | ₩47,919 | ₩48,214 | +0.17% | 3592.4만 |
|---|
| 2026.03.24 | ₩47,116 | ₩47,544 | ₩47,036 | ₩47,330 | +0.45% | 2961.4만 |
|---|
| 2026.03.23 | ₩47,357 | ₩47,893 | ₩47,156 | ₩47,384 | +0.06% | 4621.9만 |
|---|
| 2026.03.20 | ₩47,772 | ₩47,812 | ₩46,995 | ₩47,089 | -1.43% | 6349.2만 |
|---|
| 2026.03.19 | ₩48,067 | ₩48,750 | ₩47,933 | ₩48,469 | +0.84% | 4786.8만 |
|---|
| 2026.03.18 | ₩49,058 | ₩49,178 | ₩48,482 | ₩48,482 | -1.17% | 3843.6만 |
|---|
| 2026.03.17 | ₩49,647 | ₩49,701 | ₩49,326 | ₩49,406 | -0.49% | 2026.5만 |
|---|
| 2026.03.16 | ₩49,433 | ₩49,607 | ₩49,272 | ₩49,393 | -0.08% | 3494만 |
|---|
| 2026.03.13 | ₩48,937 | ₩49,165 | ₩48,469 | ₩48,536 | -0.82% | 2322.4만 |
|---|
| 2026.03.12 | ₩48,643 | ₩48,790 | ₩48,281 | ₩48,428 | -0.44% | 2603.5만 |
|---|
| 2026.03.11 | ₩48,790 | ₩48,884 | ₩48,469 | ₩48,750 | -0.08% | 2478만 |
|---|
| 2026.03.10 | ₩48,937 | ₩49,661 | ₩48,736 | ₩49,004 | +0.14% | 3977.7만 |
|---|
| 2026.03.09 | ₩48,227 | ₩48,964 | ₩47,960 | ₩48,857 | +1.31% | 4334.8만 |
|---|
| 2026.03.06 | ₩47,759 | ₩48,241 | ₩47,611 | ₩47,973 | +0.45% | 4254만 |
|---|
| 2026.03.05 | ₩47,585 | ₩47,960 | ₩47,344 | ₩47,652 | +0.14% | 4471.4만 |
|---|
| 2026.03.04 | ₩48,388 | ₩48,629 | ₩48,000 | ₩48,495 | +0.22% | 3521.9만 |
|---|
| 2026.03.03 | ₩47,906 | ₩48,482 | ₩47,317 | ₩48,294 | +0.81% | 6587.3만 |
|---|
| 2026.03.02 | ₩48,830 | ₩49,567 | ₩48,803 | ₩49,419 | +1.21% | 3555.7만 |
|---|
| 2026.02.27 | ₩49,969 | ₩50,143 | ₩49,821 | ₩49,928 | -0.08% | 2861만 |
|---|
| 2026.02.26 | ₩50,156 | ₩50,344 | ₩49,714 | ₩50,076 | -0.16% | 5188.3만 |
|---|
| 2026.02.25 | ₩51,442 | ₩51,535 | ₩51,053 | ₩51,455 | +0.03% | 2734.2만 |
|---|
| 2026.02.24 | ₩51,080 | ₩51,549 | ₩51,000 | ₩51,388 | +0.60% | 3497.5만 |
|---|
| 2026.02.23 | ₩52,192 | ₩52,379 | ₩51,696 | ₩51,803 | -0.74% | 2335.1만 |
|---|
| 2026.02.20 | ₩50,812 | ₩51,977 | ₩50,799 | ₩51,977 | +2.29% | 4207.5만 |
|---|
| 2026.02.19 | ₩51,683 | ₩51,777 | ₩51,402 | ₩51,710 | +0.05% | 2548.4만 |
|---|
| 2026.02.18 | ₩51,910 | ₩52,111 | ₩51,763 | ₩51,857 | -0.10% | 2316.9만 |
|---|
| 2026.02.17 | ₩51,535 | ₩51,790 | ₩51,160 | ₩51,589 | +0.10% | 2653.5만 |
|---|
| 2026.02.13 | ₩51,080 | ₩51,549 | ₩51,013 | ₩51,335 | +0.50% | 3646.7만 |
|---|
| 2026.02.12 | ₩52,500 | ₩52,500 | ₩51,509 | ₩51,777 | -1.38% | 5200.2만 |
|---|
| 2026.02.11 | ₩52,634 | ₩52,928 | ₩52,299 | ₩52,861 | +0.43% | 2871만 |
|---|
| 2026.02.10 | ₩52,781 | ₩53,129 | ₩52,594 | ₩52,942 | +0.30% | 2491.7만 |
|---|
| 2026.02.09 | ₩52,446 | ₩52,835 | ₩52,285 | ₩52,768 | +0.61% | 2657.2만 |
|---|
| 2026.02.06 | ₩51,977 | ₩52,553 | ₩51,951 | ₩52,527 | +1.06% | 3741.5만 |
|---|
| 2026.02.05 | ₩51,696 | ₩51,910 | ₩51,120 | ₩51,160 | -1.04% | 3300.2만 |
|---|
| 2026.02.04 | ₩51,857 | ₩51,857 | ₩51,000 | ₩51,254 | -1.16% | 4569.6만 |
|---|
| 2026.02.03 | ₩51,857 | ₩52,098 | ₩51,415 | ₩51,857 | 0.00% | 4074.1만 |
|---|
| 2026.02.02 | ₩52,433 | ₩52,674 | ₩52,299 | ₩52,460 | +0.05% | 3583.4만 |
|---|
| 2026.01.30 | ₩53,665 | ₩53,826 | ₩52,714 | ₩53,049 | -1.15% | 5244만 |
|---|
| 2026.01.29 | ₩54,910 | ₩55,138 | ₩53,839 | ₩54,616 | -0.54% | 3920.3만 |
|---|
| 2026.01.28 | ₩54,402 | ₩54,442 | ₩53,960 | ₩54,241 | -0.30% | 3597.8만 |
|---|
| 2026.01.27 | ₩53,477 | ₩53,598 | ₩53,277 | ₩53,491 | +0.03% | 3057.6만 |
|---|
| 2026.01.26 | ₩52,660 | ₩53,022 | ₩52,594 | ₩52,835 | +0.33% | 2462.8만 |
|---|
| 2026.01.23 | ₩52,647 | ₩52,848 | ₩52,446 | ₩52,821 | +0.33% | 2542.7만 |
|---|
| 2026.01.22 | ₩52,888 | ₩53,143 | ₩52,781 | ₩52,875 | -0.03% | 3161.9만 |
|---|
| 2026.01.21 | ₩52,620 | ₩52,942 | ₩52,312 | ₩52,687 | +0.13% | 3953.9만 |
|---|
| 2026.01.20 | ₩52,299 | ₩52,607 | ₩52,018 | ₩52,058 | -0.46% | 3356.2만 |
|---|
| 2026.01.16 | ₩52,942 | ₩52,955 | ₩52,366 | ₩52,634 | -0.58% | 5022.1만 |
|---|
| 2026.01.15 | ₩53,410 | ₩53,852 | ₩53,143 | ₩53,571 | +0.30% | 2281.6만 |
|---|
| 2026.01.14 | ₩53,410 | ₩53,678 | ₩53,317 | ₩53,625 | +0.40% | 4017.1만 |
|---|
| 2026.01.13 | ₩54,053 | ₩54,214 | ₩53,625 | ₩53,906 | -0.27% | 3688.4만 |
|---|
| 2026.01.12 | ₩53,317 | ₩54,455 | ₩53,303 | ₩54,428 | +2.08% | 5868.8만 |
|---|
| 2026.01.09 | ₩52,567 | ₩52,754 | ₩52,299 | ₩52,701 | +0.25% | 2849.7만 |
|---|
| 2026.01.08 | ₩52,192 | ₩52,768 | ₩52,138 | ₩52,768 | +1.10% | 2198.7만 |
|---|
| 2026.01.07 | ₩52,835 | ₩52,875 | ₩52,553 | ₩52,607 | -0.43% | 3641.4만 |
|---|
| 2026.01.06 | ₩53,665 | ₩53,866 | ₩53,424 | ₩53,451 | -0.40% | 2518.3만 |
|---|
| 2026.01.05 | ₩52,727 | ₩53,477 | ₩52,567 | ₩53,477 | +1.42% | 3250만 |
|---|
| 2026.01.02 | ₩52,835 | ₩53,384 | ₩52,821 | ₩53,330 | +0.94% | 6426.9만 |
|---|
| 2025.12.31 | ₩51,428 | ₩51,455 | ₩51,147 | ₩51,281 | -0.29% | 1551.8만 |
|---|
| 2025.12.30 | ₩51,924 | ₩51,991 | ₩51,696 | ₩51,790 | -0.26% | 1812.3만 |
|---|
| 2025.12.29 | ₩51,214 | ₩51,562 | ₩51,187 | ₩51,522 | +0.60% | 2792.1만 |
|---|
| 2025.12.26 | ₩51,817 | ₩52,165 | ₩51,736 | ₩52,138 | +0.62% | 1951.6만 |
|---|
| 2025.12.24 | ₩51,589 | ₩51,736 | ₩51,549 | ₩51,629 | +0.08% | 733.1만 |
|---|
| 2025.12.23 | ₩51,402 | ₩51,616 | ₩51,187 | ₩51,602 | +0.39% | 1917.4만 |
|---|
| 2025.12.22 | ₩51,629 | ₩51,857 | ₩51,535 | ₩51,736 | +0.21% | 1589.3만 |
|---|
| 2025.12.19 | ₩51,482 | ₩51,844 | ₩51,428 | ₩51,696 | +0.42% | 3003.7만 |
|---|
| 2025.12.18 | ₩51,348 | ₩51,549 | ₩51,134 | ₩51,174 | -0.34% | 3152.8만 |
|---|
| 2025.12.17 | ₩51,321 | ₩51,428 | ₩50,692 | ₩50,692 | -1.23% | 3620.3만 |
|---|
| 2025.12.16 | ₩50,705 | ₩50,866 | ₩50,464 | ₩50,839 | +0.26% | 4261.1만 |
|---|
| 2025.12.15 | ₩52,245 | ₩52,272 | ₩51,844 | ₩51,884 | -0.69% | 3906.7만 |
|---|
| 2025.12.12 | ₩52,808 | ₩52,928 | ₩52,098 | ₩52,339 | -0.89% | 2914.7만 |
|---|
| 2025.12.11 | ₩52,232 | ₩52,567 | ₩52,044 | ₩52,486 | +0.49% | 1796.5만 |
|---|
| 2025.12.10 | ₩52,192 | ₩52,553 | ₩52,085 | ₩52,352 | +0.31% | 2614.6만 |
|---|
| 2025.12.09 | ₩51,857 | ₩52,071 | ₩51,763 | ₩51,991 | +0.26% | 4030.4만 |
|---|
| 2025.12.08 | ₩52,928 | ₩52,942 | ₩52,620 | ₩52,861 | -0.13% | 2783.6만 |
|---|
| 2025.12.05 | ₩53,451 | ₩53,585 | ₩53,290 | ₩53,424 | -0.05% | 3029.7만 |
|---|
| 2025.12.04 | ₩52,727 | ₩52,768 | ₩52,513 | ₩52,647 | -0.15% | 1748.2만 |
|---|
| 2025.12.03 | ₩52,192 | ₩52,527 | ₩52,152 | ₩52,513 | +0.62% | 2707.3만 |
|---|
| 2025.12.02 | ₩52,942 | ₩52,955 | ₩52,594 | ₩52,888 | -0.10% | 1663.5만 |
|---|
| 2025.12.01 | ₩52,888 | ₩53,330 | ₩52,875 | ₩53,089 | +0.38% | 2035.5만 |
|---|
| 2025.11.28 | ₩52,808 | ₩53,062 | ₩52,781 | ₩52,942 | +0.25% | 1170만 |
|---|
| 2025.11.26 | ₩52,835 | ₩53,049 | ₩52,085 | ₩52,727 | -0.20% | 3042.5만 |
|---|
| 2025.11.25 | ₩53,143 | ₩53,210 | ₩52,821 | ₩53,035 | -0.20% | 3012.4만 |
|---|
| 2025.11.24 | ₩52,379 | ₩52,754 | ₩52,339 | ₩52,701 | +0.61% | 3436.6만 |
|---|
| 2025.11.21 | ₩51,294 | ₩52,111 | ₩51,094 | ₩51,857 | +1.10% | 3885.7만 |
|---|
| 2025.11.20 | ₩52,620 | ₩52,835 | ₩51,643 | ₩51,669 | -1.81% | 3824.4만 |
|---|
| 2025.11.19 | ₩52,567 | ₩52,660 | ₩52,245 | ₩52,379 | -0.36% | 3247.8만 |
|---|
| 2025.11.18 | ₩52,527 | ₩53,076 | ₩52,473 | ₩52,915 | +0.74% | 3211.7만 |
|---|
| 2025.11.17 | ₩53,357 | ₩53,638 | ₩52,942 | ₩53,129 | -0.43% | 3387만 |
|---|
| 2025.11.14 | ₩53,759 | ₩54,335 | ₩53,424 | ₩53,732 | -0.05% | 4489.9만 |
|---|
| 2025.11.13 | ₩55,165 | ₩55,205 | ₩54,241 | ₩54,442 | -1.31% | 3031만 |
|---|
| 2025.11.12 | ₩54,844 | ₩54,857 | ₩54,509 | ₩54,790 | -0.10% | 2061.2만 |
|---|
| 2025.11.11 | ₩54,683 | ₩54,830 | ₩54,535 | ₩54,589 | -0.17% | 2109.7만 |
|---|
| 2025.11.10 | ₩54,361 | ₩54,643 | ₩54,147 | ₩54,589 | +0.42% | 3566만 |
|---|
| 2025.11.07 | ₩53,116 | ₩53,518 | ₩52,875 | ₩53,491 | +0.71% | 2868만 |
|---|
| 2025.11.06 | ₩53,960 | ₩54,214 | ₩53,558 | ₩53,759 | -0.37% | 3154.2만 |
|---|
| 2025.11.05 | ₩52,969 | ₩53,397 | ₩52,902 | ₩53,263 | +0.56% | 1915.6만 |
|---|
| 2025.11.04 | ₩52,741 | ₩53,129 | ₩52,607 | ₩52,727 | -0.03% | 2325.2만 |
|---|
| 2025.11.03 | ₩53,410 | ₩53,437 | ₩53,089 | ₩53,344 | -0.13% | 2183.9만 |
|---|
| 2025.10.31 | ₩52,942 | ₩53,303 | ₩52,714 | ₩53,183 | +0.46% | 3201.2만 |
|---|
| 2025.10.30 | ₩53,812 | ₩54,107 | ₩53,665 | ₩53,772 | -0.07% | 3566.5만 |
|---|
| 2025.10.29 | ₩55,098 | ₩55,232 | ₩54,562 | ₩54,870 | -0.41% | 3297.1만 |
|---|
| 2025.10.28 | ₩54,469 | ₩54,790 | ₩54,321 | ₩54,723 | +0.47% | 2878.7만 |
|---|
| 2025.10.27 | ₩55,071 | ₩55,152 | ₩54,924 | ₩55,018 | -0.10% | 2739.9만 |
|---|
| 2025.10.24 | ₩54,455 | ₩54,509 | ₩54,254 | ₩54,308 | -0.27% | 2097만 |
|---|
| 2025.10.23 | ₩53,839 | ₩54,361 | ₩53,772 | ₩54,120 | +0.52% | 3002.2만 |
|---|
| 2025.10.22 | ₩53,277 | ₩53,585 | ₩52,754 | ₩53,223 | -0.10% | 2576.9만 |
|---|
| 2025.10.21 | ₩53,719 | ₩53,732 | ₩53,410 | ₩53,491 | -0.42% | 3506.4만 |
|---|
| 2025.10.20 | ₩53,451 | ₩54,321 | ₩53,357 | ₩54,227 | +1.45% | 4008.1만 |
|---|
| 2025.10.17 | ₩52,781 | ₩53,652 | ₩52,741 | ₩53,571 | +1.50% | 4307.7만 |
|---|
| 2025.10.16 | ₩53,638 | ₩53,919 | ₩53,397 | ₩53,558 | -0.15% | 2505.1만 |
|---|
| 2025.10.15 | ₩53,384 | ₩53,611 | ₩52,942 | ₩53,303 | -0.15% | 2950.3만 |
|---|
| 2025.10.14 | ₩52,339 | ₩53,263 | ₩52,259 | ₩52,768 | +0.82% | 4102.8만 |
|---|
| 2025.10.13 | ₩53,236 | ₩53,303 | ₩52,794 | ₩52,942 | -0.55% | 7131.4만 |
|---|
| 2025.10.10 | ₩54,147 | ₩54,509 | ₩51,053 | ₩51,335 | -5.19% | 1.5억 |
|---|