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 | ₩45,407 | ₩46,009 | ₩45,407 | ₩45,835 | +0.94% | 3152.2만 |
| 2026.10.08 | ₩44,764 | ₩44,885 | ₩44,510 | ₩44,778 | +0.03% | 1668.2만 |
| 2026.10.07 | ₩44,791 | ₩44,844 | ₩44,617 | ₩44,737 | -0.12% | 1654.5만 |
| 2026.10.06 | ₩45,233 | ₩45,246 | ₩44,925 | ₩45,206 | -0.06% | 902.9만 |
| 2026.10.05 | ₩44,858 | ₩45,380 | ₩44,804 | ₩45,313 | +1.01% | 2238.2만 |
| 2026.10.02 | ₩44,577 | ₩44,657 | ₩44,282 | ₩44,429 | -0.33% | 2841.7만 |
| 2026.10.01 | ₩45,500 | ₩45,956 | ₩45,259 | ₩45,407 | -0.21% | 1816.4만 |
| 2026.09.30 | ₩45,701 | ₩45,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,541 |
| -0.35% |
| 1464.5만 |
| 2026.09.29 | ₩45,367 | ₩45,393 | ₩45,099 | ₩45,326 | -0.09% | 1618.6만 |
|---|
| 2026.09.28 | ₩45,781 | ₩45,956 | ₩45,728 | ₩45,741 | -0.09% | 1631.5만 |
|---|
| 2026.09.25 | ₩45,514 | ₩45,594 | ₩45,380 | ₩45,460 | -0.12% | 1339.4만 |
|---|
| 2026.09.24 | ₩46,089 | ₩46,130 | ₩45,728 | ₩45,835 | -0.55% | 1395.1만 |
|---|
| 2026.09.23 | ₩46,196 | ₩46,263 | ₩45,889 | ₩45,996 | -0.43% | 2205.5만 |
|---|
| 2026.09.22 | ₩47,120 | ₩47,241 | ₩46,719 | ₩46,852 | -0.57% | 1522.5만 |
|---|
| 2026.09.21 | ₩46,625 | ₩46,785 | ₩46,370 | ₩46,732 | +0.23% | 2338.4만 |
|---|
| 2026.09.18 | ₩45,781 | ₩46,009 | ₩45,715 | ₩45,942 | +0.35% | 1443.2만 |
|---|
| 2026.09.17 | ₩45,768 | ₩45,875 | ₩45,674 | ₩45,768 | 0.00% | 1589.1만 |
|---|
| 2026.09.16 | ₩45,835 | ₩45,835 | ₩45,273 | ₩45,407 | -0.93% | 2031.9만 |
|---|
| 2026.09.15 | ₩46,210 | ₩46,237 | ₩46,009 | ₩46,049 | -0.35% | 1805.2만 |
|---|
| 2026.09.14 | ₩46,424 | ₩46,826 | ₩46,384 | ₩46,638 | +0.46% | 1510.5만 |
|---|
| 2026.09.11 | ₩46,277 | ₩46,478 | ₩46,130 | ₩46,170 | -0.23% | 1291.1만 |
|---|
| 2026.09.10 | ₩46,156 | ₩46,223 | ₩45,956 | ₩45,982 | -0.38% | 1659.1만 |
|---|
| 2026.09.09 | ₩46,732 | ₩46,745 | ₩46,237 | ₩46,250 | -1.03% | 2332.6만 |
|---|
| 2026.09.08 | ₩47,053 | ₩47,067 | ₩46,745 | ₩46,852 | -0.43% | 2869.9만 |
|---|
| 2026.09.04 | ₩47,856 | ₩48,071 | ₩47,789 | ₩48,030 | +0.36% | 1869.3만 |
|---|
| 2026.09.03 | ₩47,000 | ₩47,428 | ₩46,906 | ₩47,308 | +0.66% | 1539.1만 |
|---|
| 2026.09.02 | ₩47,535 | ₩47,736 | ₩47,482 | ₩47,575 | +0.08% | 1033만 |
|---|
| 2026.09.01 | ₩47,334 | ₩47,709 | ₩47,227 | ₩47,308 | -0.06% | 1509.8만 |
|---|
| 2026.08.31 | ₩47,736 | ₩47,789 | ₩47,321 | ₩47,348 | -0.81% | 1140.2만 |
|---|
| 2026.08.28 | ₩47,548 | ₩47,723 | ₩47,348 | ₩47,535 | -0.03% | 1487.8만 |
|---|
| 2026.08.27 | ₩47,294 | ₩47,334 | ₩47,107 | ₩47,174 | -0.25% | 1248.4만 |
|---|
| 2026.08.26 | ₩47,709 | ₩47,816 | ₩47,562 | ₩47,589 | -0.25% | 752.3만 |
|---|
| 2026.08.25 | ₩47,374 | ₩47,629 | ₩47,294 | ₩47,602 | +0.48% | 1066.8만 |
|---|
| 2026.08.24 | ₩47,348 | ₩47,669 | ₩47,334 | ₩47,589 | +0.51% | 1650.8만 |
|---|
| 2026.08.21 | ₩48,298 | ₩48,352 | ₩47,950 | ₩48,004 | -0.61% | 1374.7만 |
|---|
| 2026.08.20 | ₩47,455 | ₩47,749 | ₩47,308 | ₩47,749 | +0.62% | 1760.9만 |
|---|
| 2026.08.19 | ₩47,575 | ₩47,856 | ₩47,562 | ₩47,763 | +0.39% | 2279.5만 |
|---|
| 2026.08.18 | ₩47,093 | ₩47,308 | ₩46,852 | ₩46,933 | -0.34% | 1395.7만 |
|---|
| 2026.08.17 | ₩47,053 | ₩47,187 | ₩46,933 | ₩46,986 | -0.14% | 1710.2만 |
|---|
| 2026.08.14 | ₩46,611 | ₩46,852 | ₩46,571 | ₩46,705 | +0.20% | 1107.7만 |
|---|
| 2026.08.13 | ₩46,946 | ₩47,067 | ₩46,585 | ₩46,665 | -0.60% | 2017.2만 |
|---|
| 2026.08.12 | ₩47,321 | ₩47,321 | ₩47,067 | ₩47,160 | -0.34% | 2048.3만 |
|---|
| 2026.08.11 | ₩47,937 | ₩47,937 | ₩47,656 | ₩47,736 | -0.42% | 2310.1만 |
|---|
| 2026.08.10 | ₩48,499 | ₩48,887 | ₩48,392 | ₩48,847 | +0.72% | 1300.1만 |
|---|
| 2026.08.07 | ₩48,271 | ₩48,499 | ₩48,231 | ₩48,419 | +0.31% | 1195.1만 |
|---|
| 2026.08.06 | ₩48,071 | ₩48,204 | ₩47,843 | ₩48,124 | +0.11% | 1223.4만 |
|---|
| 2026.08.05 | ₩48,686 | ₩48,713 | ₩48,218 | ₩48,298 | -0.80% | 1959.8만 |
|---|
| 2026.08.04 | ₩48,204 | ₩48,619 | ₩48,071 | ₩48,606 | +0.83% | 1897.8만 |
|---|
| 2026.08.03 | ₩48,726 | ₩48,927 | ₩48,673 | ₩48,807 | +0.16% | 1394.4만 |
|---|
| 2026.07.31 | ₩48,566 | ₩48,914 | ₩48,445 | ₩48,860 | +0.61% | 2360.3만 |
|---|
| 2026.07.30 | ₩48,633 | ₩48,927 | ₩48,459 | ₩48,887 | +0.52% | 2168만 |
|---|
| 2026.07.29 | ₩48,084 | ₩48,847 | ₩48,084 | ₩48,352 | +0.56% | 2709.1만 |
|---|
| 2026.07.28 | ₩47,401 | ₩47,816 | ₩47,294 | ₩47,723 | +0.68% | 2324.5만 |
|---|
| 2026.07.27 | ₩46,959 | ₩47,294 | ₩46,826 | ₩47,227 | +0.57% | 2144.8만 |
|---|
| 2026.07.24 | ₩46,210 | ₩46,531 | ₩46,103 | ₩46,290 | +0.17% | 1141.8만 |
|---|
| 2026.07.23 | ₩46,370 | ₩46,504 | ₩46,022 | ₩46,130 | -0.52% | 1970.9만 |
|---|
| 2026.07.22 | ₩46,250 | ₩46,277 | ₩46,036 | ₩46,089 | -0.35% | 1570.4만 |
|---|
| 2026.07.21 | ₩46,638 | ₩46,665 | ₩46,277 | ₩46,357 | -0.60% | 2248.8만 |
|---|
| 2026.07.20 | ₩46,866 | ₩47,241 | ₩46,745 | ₩46,906 | +0.09% | 3298.1만 |
|---|
| 2026.07.17 | ₩45,447 | ₩45,715 | ₩45,353 | ₩45,688 | +0.53% | 2449.3만 |
|---|
| 2026.07.16 | ₩46,357 | ₩46,504 | ₩46,156 | ₩46,223 | -0.29% | 2068.4만 |
|---|
| 2026.07.15 | ₩45,741 | ₩46,250 | ₩45,715 | ₩45,889 | +0.32% | 3013.1만 |
|---|
| 2026.07.14 | ₩45,460 | ₩45,567 | ₩45,139 | ₩45,206 | -0.56% | 2214.6만 |
|---|
| 2026.07.13 | ₩44,978 | ₩45,139 | ₩44,644 | ₩44,764 | -0.48% | 1258.1만 |
|---|
| 2026.07.10 | ₩44,764 | ₩44,992 | ₩44,697 | ₩44,818 | +0.12% | 1487.6만 |
|---|
| 2026.07.09 | ₩44,470 | ₩44,737 | ₩44,403 | ₩44,724 | +0.57% | 2137.6만 |
|---|
| 2026.07.08 | ₩44,804 | ₩45,032 | ₩44,670 | ₩44,764 | -0.09% | 4123만 |
|---|
| 2026.07.07 | ₩43,492 | ₩43,814 | ₩43,278 | ₩43,492 | 0.00% | 1993.1만 |
|---|
| 2026.07.06 | ₩43,345 | ₩43,546 | ₩43,251 | ₩43,492 | +0.34% | 3091.9만 |
|---|
| 2026.07.02 | ₩42,770 | ₩43,024 | ₩42,381 | ₩42,716 | -0.13% | 3230.8만 |
|---|
| 2026.07.01 | ₩42,087 | ₩43,144 | ₩42,020 | ₩42,796 | +1.69% | 3955.3만 |
|---|
| 2026.06.30 | ₩42,288 | ₩42,488 | ₩42,047 | ₩42,288 | 0.00% | 2401.3만 |
|---|
| 2026.06.29 | ₩42,448 | ₩42,649 | ₩42,355 | ₩42,448 | 0.00% | 3060.7만 |
|---|
| 2026.06.26 | ₩41,766 | ₩42,381 | ₩41,752 | ₩42,288 | +1.25% | 2108.8만 |
|---|
| 2026.06.25 | ₩42,622 | ₩42,729 | ₩42,154 | ₩42,408 | -0.50% | 4414만 |
|---|
| 2026.06.24 | ₩43,372 | ₩43,613 | ₩43,278 | ₩43,318 | -0.12% | 2473.1만 |
|---|
| 2026.06.23 | ₩43,854 | ₩44,189 | ₩43,854 | ₩43,948 | +0.21% | 2441만 |
|---|
| 2026.06.22 | ₩44,751 | ₩45,005 | ₩44,550 | ₩44,751 | 0.00% | 2620.7만 |
|---|
| 2026.06.18 | ₩44,711 | ₩44,737 | ₩44,470 | ₩44,577 | -0.30% | 2846.3만 |
|---|
| 2026.06.17 | ₩45,688 | ₩45,996 | ₩44,978 | ₩45,045 | -1.41% | 5260.5만 |
|---|
| 2026.06.16 | ₩46,170 | ₩46,330 | ₩46,076 | ₩46,263 | +0.20% | 2982.1만 |
|---|
| 2026.06.15 | ₩47,120 | ₩47,187 | ₩46,919 | ₩47,000 | -0.26% | 2030.9만 |
|---|
| 2026.06.12 | ₩47,308 | ₩47,321 | ₩47,000 | ₩47,241 | -0.14% | 1880.6만 |
|---|
| 2026.06.11 | ₩46,076 | ₩46,759 | ₩45,942 | ₩46,732 | +1.42% | 2759만 |
|---|
| 2026.06.10 | ₩46,665 | ₩46,946 | ₩46,491 | ₩46,518 | -0.32% | 2132.9만 |
|---|
| 2026.06.09 | ₩46,812 | ₩46,893 | ₩46,036 | ₩46,437 | -0.80% | 2556.3만 |
|---|
| 2026.06.08 | ₩46,852 | ₩46,946 | ₩46,424 | ₩46,424 | -0.91% | 2181만 |
|---|
| 2026.06.05 | ₩47,241 | ₩47,281 | ₩46,317 | ₩46,518 | -1.53% | 3910.9만 |
|---|
| 2026.06.04 | ₩47,763 | ₩47,977 | ₩47,482 | ₩47,482 | -0.59% | 2310.9만 |
|---|
| 2026.06.03 | ₩47,883 | ₩47,910 | ₩47,522 | ₩47,575 | -0.64% | 3013.4만 |
|---|
| 2026.06.02 | ₩48,767 | ₩49,034 | ₩48,539 | ₩48,673 | -0.19% | 4294.3만 |
|---|
| 2026.06.01 | ₩47,160 | ₩47,455 | ₩46,852 | ₩47,308 | +0.31% | 2634.1만 |
|---|
| 2026.05.29 | ₩46,879 | ₩47,241 | ₩46,705 | ₩46,919 | +0.09% | 2416.2만 |
|---|
| 2026.05.28 | ₩46,464 | ₩46,919 | ₩46,357 | ₩46,839 | +0.81% | 3087.4만 |
|---|
| 2026.05.27 | ₩47,026 | ₩47,468 | ₩47,013 | ₩47,281 | +0.54% | 2194.6만 |
|---|
| 2026.05.26 | ₩47,682 | ₩47,870 | ₩47,602 | ₩47,856 | +0.36% | 1985.8만 |
|---|
| 2026.05.22 | ₩47,107 | ₩47,669 | ₩47,053 | ₩47,548 | +0.94% | 3170.2만 |
|---|
| 2026.05.21 | ₩47,669 | ₩48,124 | ₩47,455 | ₩48,044 | +0.79% | 3227.3만 |
|---|
| 2026.05.20 | ₩48,486 | ₩48,606 | ₩48,111 | ₩48,512 | +0.06% | 2639.4만 |
|---|
| 2026.05.19 | ₩48,432 | ₩48,713 | ₩48,405 | ₩48,566 | +0.28% | 2594.8만 |
|---|
| 2026.05.18 | ₩48,646 | ₩48,700 | ₩48,312 | ₩48,405 | -0.50% | 2331.8만 |
|---|
| 2026.05.15 | ₩48,994 | ₩49,034 | ₩48,459 | ₩48,459 | -1.09% | 5157.7만 |
|---|
| 2026.05.14 | ₩50,012 | ₩50,065 | ₩49,610 | ₩49,851 | -0.32% | 5430만 |
|---|
| 2026.05.13 | ₩49,690 | ₩51,337 | ₩49,677 | ₩51,216 | +3.07% | 7284.4만 |
|---|
| 2026.05.12 | ₩50,119 | ₩50,212 | ₩49,623 | ₩49,971 | -0.29% | 3210.5만 |
|---|
| 2026.05.11 | ₩50,212 | ₩50,386 | ₩50,119 | ₩50,159 | -0.11% | 1944.2만 |
|---|
| 2026.05.08 | ₩50,199 | ₩50,373 | ₩49,757 | ₩49,851 | -0.69% | 1952.1만 |
|---|
| 2026.05.07 | ₩50,279 | ₩50,319 | ₩49,704 | ₩49,784 | -0.99% | 3611.2만 |
|---|
| 2026.05.06 | ₩49,543 | ₩50,212 | ₩49,436 | ₩50,186 | +1.30% | 4223.6만 |
|---|
| 2026.05.05 | ₩49,061 | ₩49,101 | ₩48,820 | ₩48,847 | -0.44% | 1297.9만 |
|---|
| 2026.05.04 | ₩48,914 | ₩49,275 | ₩48,834 | ₩48,927 | +0.03% | 2229.2만 |
|---|
| 2026.05.01 | ₩49,088 | ₩49,650 | ₩49,088 | ₩49,275 | +0.38% | 1796.7만 |
|---|
| 2026.04.30 | ₩48,633 | ₩49,302 | ₩48,526 | ₩49,249 | +1.27% | 2369.1만 |
|---|
| 2026.04.29 | ₩48,967 | ₩48,981 | ₩48,526 | ₩48,646 | -0.66% | 2329.6만 |
|---|
| 2026.04.28 | ₩48,392 | ₩48,633 | ₩48,352 | ₩48,526 | +0.28% | 1997.5만 |
|---|
| 2026.04.27 | ₩48,847 | ₩49,048 | ₩48,753 | ₩48,793 | -0.11% | 2391.2만 |
|---|
| 2026.04.24 | ₩49,101 | ₩49,423 | ₩49,008 | ₩49,342 | +0.49% | 2007.8만 |
|---|
| 2026.04.23 | ₩49,195 | ₩49,275 | ₩48,526 | ₩48,847 | -0.71% | 2474.4만 |
|---|
| 2026.04.22 | ₩49,543 | ₩49,704 | ₩49,423 | ₩49,490 | -0.11% | 1602.6만 |
|---|
| 2026.04.21 | ₩50,239 | ₩50,279 | ₩49,597 | ₩49,677 | -1.12% | 2408.7만 |
|---|
| 2026.04.20 | ₩50,306 | ₩50,453 | ₩50,132 | ₩50,413 | +0.21% | 1477.6만 |
|---|
| 2026.04.17 | ₩50,360 | ₩50,708 | ₩50,239 | ₩50,333 | -0.05% | 3133.6만 |
|---|
| 2026.04.16 | ₩50,012 | ₩50,132 | ₩49,717 | ₩49,838 | -0.35% | 2583.8만 |
|---|
| 2026.04.15 | ₩49,101 | ₩49,463 | ₩48,994 | ₩49,369 | +0.55% | 2038.1만 |
|---|
| 2026.04.14 | ₩48,901 | ₩49,409 | ₩48,901 | ₩49,382 | +0.99% | 3356.3만 |
|---|
| 2026.04.13 | ₩48,204 | ₩48,820 | ₩48,137 | ₩48,807 | +1.25% | 1738.3만 |
|---|
| 2026.04.10 | ₩48,793 | ₩48,834 | ₩48,432 | ₩48,526 | -0.55% | 1571.1만 |
|---|
| 2026.04.09 | ₩48,258 | ₩48,619 | ₩48,004 | ₩48,579 | +0.67% | 2257.6만 |
|---|
| 2026.04.08 | ₩48,927 | ₩49,061 | ₩48,472 | ₩48,660 | -0.55% | 4348.6만 |
|---|
| 2026.04.07 | ₩47,334 | ₩47,508 | ₩46,919 | ₩47,495 | +0.34% | 2901.6만 |
|---|
| 2026.04.06 | ₩47,308 | ₩47,803 | ₩47,254 | ₩47,589 | +0.59% | 1816.3만 |
|---|
| 2026.04.02 | ₩47,013 | ₩47,736 | ₩46,946 | ₩47,602 | +1.25% | 2171.9만 |
|---|
| 2026.04.01 | ₩47,656 | ₩47,937 | ₩47,535 | ₩47,602 | -0.11% | 3494.7만 |
|---|
| 2026.03.31 | ₩47,053 | ₩48,111 | ₩46,973 | ₩48,057 | +2.13% | 4510.1만 |
|---|
| 2026.03.30 | ₩47,053 | ₩47,200 | ₩46,719 | ₩46,852 | -0.43% | 3087.1만 |
|---|
| 2026.03.27 | ₩46,826 | ₩46,973 | ₩46,545 | ₩46,652 | -0.37% | 2631.4만 |
|---|
| 2026.03.26 | ₩46,986 | ₩47,334 | ₩46,759 | ₩46,759 | -0.48% | 4029만 |
|---|
| 2026.03.25 | ₩48,111 | ₩48,325 | ₩47,897 | ₩48,191 | +0.17% | 3592.4만 |
|---|
| 2026.03.24 | ₩47,093 | ₩47,522 | ₩47,013 | ₩47,308 | +0.45% | 2961.4만 |
|---|
| 2026.03.23 | ₩47,334 | ₩47,870 | ₩47,134 | ₩47,361 | +0.06% | 4621.9만 |
|---|
| 2026.03.20 | ₩47,749 | ₩47,789 | ₩46,973 | ₩47,067 | -1.43% | 6349.2만 |
|---|
| 2026.03.19 | ₩48,044 | ₩48,726 | ₩47,910 | ₩48,445 | +0.84% | 4786.8만 |
|---|
| 2026.03.18 | ₩49,034 | ₩49,155 | ₩48,459 | ₩48,459 | -1.17% | 3843.6만 |
|---|
| 2026.03.17 | ₩49,623 | ₩49,677 | ₩49,302 | ₩49,382 | -0.49% | 2026.5만 |
|---|
| 2026.03.16 | ₩49,409 | ₩49,583 | ₩49,249 | ₩49,369 | -0.08% | 3494만 |
|---|
| 2026.03.13 | ₩48,914 | ₩49,141 | ₩48,445 | ₩48,512 | -0.82% | 2322.4만 |
|---|
| 2026.03.12 | ₩48,619 | ₩48,767 | ₩48,258 | ₩48,405 | -0.44% | 2603.5만 |
|---|
| 2026.03.11 | ₩48,767 | ₩48,860 | ₩48,445 | ₩48,726 | -0.08% | 2478만 |
|---|
| 2026.03.10 | ₩48,914 | ₩49,637 | ₩48,713 | ₩48,981 | +0.14% | 3977.7만 |
|---|
| 2026.03.09 | ₩48,204 | ₩48,941 | ₩47,937 | ₩48,834 | +1.31% | 4334.8만 |
|---|
| 2026.03.06 | ₩47,736 | ₩48,218 | ₩47,589 | ₩47,950 | +0.45% | 4254만 |
|---|
| 2026.03.05 | ₩47,562 | ₩47,937 | ₩47,321 | ₩47,629 | +0.14% | 4471.4만 |
|---|
| 2026.03.04 | ₩48,365 | ₩48,606 | ₩47,977 | ₩48,472 | +0.22% | 3521.9만 |
|---|
| 2026.03.03 | ₩47,883 | ₩48,459 | ₩47,294 | ₩48,271 | +0.81% | 6587.3만 |
|---|
| 2026.03.02 | ₩48,807 | ₩49,543 | ₩48,780 | ₩49,396 | +1.21% | 3555.7만 |
|---|
| 2026.02.27 | ₩49,945 | ₩50,119 | ₩49,797 | ₩49,904 | -0.08% | 2861만 |
|---|
| 2026.02.26 | ₩50,132 | ₩50,319 | ₩49,690 | ₩50,052 | -0.16% | 5188.3만 |
|---|
| 2026.02.25 | ₩51,417 | ₩51,511 | ₩51,029 | ₩51,431 | +0.03% | 2734.2만 |
|---|
| 2026.02.24 | ₩51,056 | ₩51,524 | ₩50,975 | ₩51,364 | +0.60% | 3497.5만 |
|---|
| 2026.02.23 | ₩52,167 | ₩52,354 | ₩51,672 | ₩51,779 | -0.74% | 2335.1만 |
|---|
| 2026.02.20 | ₩50,788 | ₩51,953 | ₩50,775 | ₩51,953 | +2.29% | 4207.5만 |
|---|
| 2026.02.19 | ₩51,658 | ₩51,752 | ₩51,377 | ₩51,685 | +0.05% | 2548.4만 |
|---|
| 2026.02.18 | ₩51,886 | ₩52,086 | ₩51,738 | ₩51,832 | -0.10% | 2316.9만 |
|---|
| 2026.02.17 | ₩51,511 | ₩51,765 | ₩51,136 | ₩51,564 | +0.10% | 2653.5만 |
|---|
| 2026.02.13 | ₩51,056 | ₩51,524 | ₩50,989 | ₩51,310 | +0.50% | 3646.7만 |
|---|
| 2026.02.12 | ₩52,475 | ₩52,475 | ₩51,484 | ₩51,752 | -1.38% | 5200.2만 |
|---|
| 2026.02.11 | ₩52,609 | ₩52,903 | ₩52,274 | ₩52,836 | +0.43% | 2871만 |
|---|
| 2026.02.10 | ₩52,756 | ₩53,104 | ₩52,568 | ₩52,916 | +0.30% | 2491.7만 |
|---|
| 2026.02.09 | ₩52,421 | ₩52,809 | ₩52,261 | ₩52,742 | +0.61% | 2657.2만 |
|---|
| 2026.02.06 | ₩51,953 | ₩52,528 | ₩51,926 | ₩52,501 | +1.06% | 3741.5만 |
|---|
| 2026.02.05 | ₩51,672 | ₩51,886 | ₩51,096 | ₩51,136 | -1.04% | 3300.2만 |
|---|
| 2026.02.04 | ₩51,832 | ₩51,832 | ₩50,975 | ₩51,230 | -1.16% | 4569.6만 |
|---|
| 2026.02.03 | ₩51,832 | ₩52,073 | ₩51,390 | ₩51,832 | 0.00% | 4074.1만 |
|---|
| 2026.02.02 | ₩52,408 | ₩52,649 | ₩52,274 | ₩52,435 | +0.05% | 3583.4만 |
|---|
| 2026.01.30 | ₩53,639 | ₩53,800 | ₩52,689 | ₩53,024 | -1.15% | 5244만 |
|---|
| 2026.01.29 | ₩54,884 | ₩55,112 | ₩53,813 | ₩54,590 | -0.54% | 3920.3만 |
|---|
| 2026.01.28 | ₩54,376 | ₩54,416 | ₩53,934 | ₩54,215 | -0.30% | 3597.8만 |
|---|
| 2026.01.27 | ₩53,452 | ₩53,572 | ₩53,251 | ₩53,465 | +0.03% | 3057.6만 |
|---|
| 2026.01.26 | ₩52,635 | ₩52,997 | ₩52,568 | ₩52,809 | +0.33% | 2462.8만 |
|---|
| 2026.01.23 | ₩52,622 | ₩52,823 | ₩52,421 | ₩52,796 | +0.33% | 2542.7만 |
|---|
| 2026.01.22 | ₩52,863 | ₩53,117 | ₩52,756 | ₩52,850 | -0.03% | 3161.9만 |
|---|
| 2026.01.21 | ₩52,595 | ₩52,916 | ₩52,287 | ₩52,662 | +0.13% | 3953.9만 |
|---|
| 2026.01.20 | ₩52,274 | ₩52,582 | ₩51,993 | ₩52,033 | -0.46% | 3356.2만 |
|---|
| 2026.01.16 | ₩52,916 | ₩52,930 | ₩52,341 | ₩52,609 | -0.58% | 5022.1만 |
|---|
| 2026.01.15 | ₩53,385 | ₩53,827 | ₩53,117 | ₩53,546 | +0.30% | 2281.6만 |
|---|
| 2026.01.14 | ₩53,385 | ₩53,653 | ₩53,291 | ₩53,599 | +0.40% | 4017.1만 |
|---|
| 2026.01.13 | ₩54,028 | ₩54,188 | ₩53,599 | ₩53,880 | -0.27% | 3688.4만 |
|---|
| 2026.01.12 | ₩53,291 | ₩54,429 | ₩53,278 | ₩54,402 | +2.08% | 5868.8만 |
|---|
| 2026.01.09 | ₩52,542 | ₩52,729 | ₩52,274 | ₩52,675 | +0.25% | 2849.7만 |
|---|
| 2026.01.08 | ₩52,167 | ₩52,742 | ₩52,113 | ₩52,742 | +1.10% | 2198.7만 |
|---|
| 2026.01.07 | ₩52,809 | ₩52,850 | ₩52,528 | ₩52,582 | -0.43% | 3641.4만 |
|---|
| 2026.01.06 | ₩53,639 | ₩53,840 | ₩53,398 | ₩53,425 | -0.40% | 2518.3만 |
|---|
| 2026.01.05 | ₩52,702 | ₩53,452 | ₩52,542 | ₩53,452 | +1.42% | 3250만 |
|---|
| 2026.01.02 | ₩52,809 | ₩53,358 | ₩52,796 | ₩53,305 | +0.94% | 6426.9만 |
|---|
| 2025.12.31 | ₩51,404 | ₩51,431 | ₩51,123 | ₩51,257 | -0.29% | 1551.8만 |
|---|
| 2025.12.30 | ₩51,899 | ₩51,966 | ₩51,672 | ₩51,765 | -0.26% | 1812.3만 |
|---|
| 2025.12.29 | ₩51,190 | ₩51,538 | ₩51,163 | ₩51,497 | +0.60% | 2792.1만 |
|---|
| 2025.12.26 | ₩51,792 | ₩52,140 | ₩51,712 | ₩52,113 | +0.62% | 1951.6만 |
|---|
| 2025.12.24 | ₩51,564 | ₩51,712 | ₩51,524 | ₩51,605 | +0.08% | 733.1만 |
|---|
| 2025.12.23 | ₩51,377 | ₩51,591 | ₩51,163 | ₩51,578 | +0.39% | 1917.4만 |
|---|
| 2025.12.22 | ₩51,605 | ₩51,832 | ₩51,511 | ₩51,712 | +0.21% | 1589.3만 |
|---|
| 2025.12.19 | ₩51,457 | ₩51,819 | ₩51,404 | ₩51,672 | +0.42% | 3003.7만 |
|---|
| 2025.12.18 | ₩51,323 | ₩51,524 | ₩51,109 | ₩51,149 | -0.34% | 3152.8만 |
|---|
| 2025.12.17 | ₩51,297 | ₩51,404 | ₩50,668 | ₩50,668 | -1.23% | 3620.3만 |
|---|
| 2025.12.16 | ₩50,681 | ₩50,842 | ₩50,440 | ₩50,815 | +0.26% | 4261.1만 |
|---|
| 2025.12.15 | ₩52,220 | ₩52,247 | ₩51,819 | ₩51,859 | -0.69% | 3906.7만 |
|---|
| 2025.12.12 | ₩52,783 | ₩52,903 | ₩52,073 | ₩52,314 | -0.89% | 2914.7만 |
|---|
| 2025.12.11 | ₩52,207 | ₩52,542 | ₩52,020 | ₩52,461 | +0.49% | 1796.5만 |
|---|
| 2025.12.10 | ₩52,167 | ₩52,528 | ₩52,060 | ₩52,327 | +0.31% | 2614.6만 |
|---|
| 2025.12.09 | ₩51,832 | ₩52,046 | ₩51,738 | ₩51,966 | +0.26% | 4030.4만 |
|---|
| 2025.12.08 | ₩52,903 | ₩52,916 | ₩52,595 | ₩52,836 | -0.13% | 2783.6만 |
|---|
| 2025.12.05 | ₩53,425 | ₩53,559 | ₩53,264 | ₩53,398 | -0.05% | 3029.7만 |
|---|
| 2025.12.04 | ₩52,702 | ₩52,742 | ₩52,488 | ₩52,622 | -0.15% | 1748.2만 |
|---|
| 2025.12.03 | ₩52,167 | ₩52,501 | ₩52,127 | ₩52,488 | +0.62% | 2707.3만 |
|---|
| 2025.12.02 | ₩52,916 | ₩52,930 | ₩52,568 | ₩52,863 | -0.10% | 1663.5만 |
|---|
| 2025.12.01 | ₩52,863 | ₩53,305 | ₩52,850 | ₩53,064 | +0.38% | 2035.5만 |
|---|
| 2025.11.28 | ₩52,783 | ₩53,037 | ₩52,756 | ₩52,916 | +0.25% | 1170만 |
|---|
| 2025.11.26 | ₩52,809 | ₩53,024 | ₩52,060 | ₩52,702 | -0.20% | 3042.5만 |
|---|
| 2025.11.25 | ₩53,117 | ₩53,184 | ₩52,796 | ₩53,010 | -0.20% | 3012.4만 |
|---|
| 2025.11.24 | ₩52,354 | ₩52,729 | ₩52,314 | ₩52,675 | +0.61% | 3436.6만 |
|---|
| 2025.11.21 | ₩51,270 | ₩52,086 | ₩51,069 | ₩51,832 | +1.10% | 3885.7만 |
|---|
| 2025.11.20 | ₩52,595 | ₩52,809 | ₩51,618 | ₩51,645 | -1.81% | 3824.4만 |
|---|
| 2025.11.19 | ₩52,542 | ₩52,635 | ₩52,220 | ₩52,354 | -0.36% | 3247.8만 |
|---|
| 2025.11.18 | ₩52,501 | ₩53,050 | ₩52,448 | ₩52,890 | +0.74% | 3211.7만 |
|---|
| 2025.11.17 | ₩53,331 | ₩53,613 | ₩52,916 | ₩53,104 | -0.43% | 3387만 |
|---|
| 2025.11.14 | ₩53,733 | ₩54,309 | ₩53,398 | ₩53,706 | -0.05% | 4489.9만 |
|---|
| 2025.11.13 | ₩55,139 | ₩55,179 | ₩54,215 | ₩54,416 | -1.31% | 3031만 |
|---|
| 2025.11.12 | ₩54,817 | ₩54,831 | ₩54,483 | ₩54,764 | -0.10% | 2061.2만 |
|---|
| 2025.11.11 | ₩54,657 | ₩54,804 | ₩54,509 | ₩54,563 | -0.17% | 2109.7만 |
|---|
| 2025.11.10 | ₩54,335 | ₩54,617 | ₩54,121 | ₩54,563 | +0.42% | 3566만 |
|---|
| 2025.11.07 | ₩53,090 | ₩53,492 | ₩52,850 | ₩53,465 | +0.71% | 2868만 |
|---|
| 2025.11.06 | ₩53,934 | ₩54,188 | ₩53,532 | ₩53,733 | -0.37% | 3154.2만 |
|---|
| 2025.11.05 | ₩52,943 | ₩53,372 | ₩52,876 | ₩53,238 | +0.56% | 1915.6만 |
|---|
| 2025.11.04 | ₩52,716 | ₩53,104 | ₩52,582 | ₩52,702 | -0.03% | 2325.2만 |
|---|
| 2025.11.03 | ₩53,385 | ₩53,412 | ₩53,064 | ₩53,318 | -0.13% | 2183.9만 |
|---|
| 2025.10.31 | ₩52,916 | ₩53,278 | ₩52,689 | ₩53,157 | +0.46% | 3201.2만 |
|---|
| 2025.10.30 | ₩53,787 | ₩54,081 | ₩53,639 | ₩53,746 | -0.07% | 3566.5만 |
|---|
| 2025.10.29 | ₩55,072 | ₩55,206 | ₩54,536 | ₩54,844 | -0.41% | 3297.1만 |
|---|
| 2025.10.28 | ₩54,442 | ₩54,764 | ₩54,295 | ₩54,697 | +0.47% | 2878.7만 |
|---|
| 2025.10.27 | ₩55,045 | ₩55,125 | ₩54,898 | ₩54,991 | -0.10% | 2739.9만 |
|---|
| 2025.10.24 | ₩54,429 | ₩54,483 | ₩54,228 | ₩54,282 | -0.27% | 2097만 |
|---|
| 2025.10.23 | ₩53,813 | ₩54,335 | ₩53,746 | ₩54,094 | +0.52% | 3002.2만 |
|---|
| 2025.10.22 | ₩53,251 | ₩53,559 | ₩52,729 | ₩53,198 | -0.10% | 2576.9만 |
|---|
| 2025.10.21 | ₩53,693 | ₩53,706 | ₩53,385 | ₩53,465 | -0.42% | 3506.4만 |
|---|
| 2025.10.20 | ₩53,425 | ₩54,295 | ₩53,331 | ₩54,202 | +1.45% | 4008.1만 |
|---|
| 2025.10.17 | ₩52,756 | ₩53,626 | ₩52,716 | ₩53,546 | +1.50% | 4307.7만 |
|---|
| 2025.10.16 | ₩53,613 | ₩53,894 | ₩53,372 | ₩53,532 | -0.15% | 2505.1만 |
|---|
| 2025.10.15 | ₩53,358 | ₩53,586 | ₩52,916 | ₩53,278 | -0.15% | 2950.3만 |
|---|
| 2025.10.14 | ₩52,314 | ₩53,238 | ₩52,234 | ₩52,742 | +0.82% | 4102.8만 |
|---|
| 2025.10.13 | ₩53,211 | ₩53,278 | ₩52,769 | ₩52,916 | -0.55% | 7131.4만 |
|---|
| 2025.10.10 | ₩54,121 | ₩54,483 | ₩51,029 | ₩51,310 | -5.19% | 1.5억 |
|---|