코스피·코스닥 시장 지수
주요 지수의 현재 현황과 일별 추이, 분봉 차트를 확인하세요. 업종·지수 조회 대상을 바꾸어 시장 전체와 세부 업종의 흐름을 살펴볼 수 있습니다.
해외선물 일봉
자료의 기준 시각과 단위를 확인하세요.
해외선물 일봉 · Renminbi_USD/CNH(2026.10)
| 날짜 | 시가 (상품별 호가단위) | 고가 (상품별 호가단위) | 저가 (상품별 호가단위) | 종가 (상품별 호가단위) | 거래량 (계약) |
|---|---|---|---|---|---|
| 2026-10-16 | 6.6912 | 6.6923 | 6.6883 | 6.6907 | 688 |
| 2026-10-15 | 6.6908 | 6.7132 | 6.6886 | 6.6915 | 4,632 |
| 2026-10-14 | 6.6912 | 6.6919 | 6.6878 | 6.6906 | 7,185 |
| 2026-10-13 | 6.6913 | 6.6958 | 6.6895 | 6.6913 | 13,013 |
| 2026-10-12 | 6.6887 | 6.6916 | 6.6874 | 6.691 | 16,170 |
| 2026-10-09 | 6.7007 | 6.7024 | 6.6884 | 6.6884 | 32,956 |
| 2026-10-08 | 6.7016 | 6.7042 | 6.696 | 6.7007 | 20,763 |
| 2026-10-07 | 6.6963 | 6.7019 | 6.6941 | 6.7012 | 25,705 |
| 2026-10-06 | 6.7021 | 6.7024 | 6.6942 | 6.6961 | 9,064 |
| 2026-10-05 | 6.7018 | 6.7094 | 6.6952 | 6.702 | 31,306 |
| 2026-10-02 | 6.7011 | 6.7162 | 6.695 | 6.7023 | 26,256 |
| 2026-10-01 | 6.7011 | 6.7162 | 6.6997 | 6.7136 | 4,020 |
| 2026-09-30 | 6.6987 | 6.7054 | 6.6977 | 6.7011 | 24,162 |
| 2026-09-29 | 6.7048 | 6.7055 | 6.6983 | 6.6998 | 28,465 |
| 2026-09-28 | 6.7119 | 6.7153 | 6.7024 | 6.7045 | 28,997 |
| 2026-09-25 | 6.7061 | 6.714 | 6.7024 | 6.7122 | 10,689 |
| 2026-09-24 | 6.6953 | 6.7086 | 6.6947 | 6.7063 | 17,606 |
| 2026-09-23 | 6.6847 | 6.6972 | 6.6824 | 6.6951 | 24,624 |
| 2026-09-22 | 6.6793 | 6.6882 | 6.6765 | 6.6847 | 36,011 |
| 2026-09-21 | 6.6825 | 6.6871 | 6.679 | 6.6791 | 20,717 |
| 2026-09-18 | 6.6927 | 6.6931 | 6.6791 | 6.6825 | 36,522 |
| 2026-09-17 | 6.6909 | 6.6995 | 6.6864 | 6.6934 | 29,877 |
| 2026-09-16 | 6.6966 | 6.6977 | 6.6891 | 6.6915 | 19,552 |
| 2026-09-15 | 6.6914 | 6.6994 | 6.6904 | 6.6963 | 23,817 |
| 2026-09-14 | 6.691 | 6.695 | 6.6872 | 6.6919 | 15,174 |
| 2026-09-11 | 6.69 | 6.6982 | 6.69 | 6.692 | 8,146 |
| 2026-09-10 | 6.6869 | 6.69 | 6.6848 | 6.6892 | 13,839 |
| 2026-09-09 | 6.6903 | 6.6908 | 6.6848 | 6.6872 | 22,007 |
| 2026-09-08 | 6.6903 | 6.693 | 6.6886 | 6.691 | 23,360 |
| 2026-09-07 | 6.6898 | 6.6944 | 6.6852 | 6.6901 | 3,739 |
| 2026-09-04 | 6.7003 | 6.7004 | 6.6887 | 6.6887 | 3,052 |
| 2026-09-03 | 6.7008 | 6.7009 | 6.6945 | 6.7006 | 4,204 |
| 2026-09-02 | 6.702 | 6.7055 | 6.6989 | 6.7021 | 2,677 |
| 2026-09-01 | 6.6983 | 6.7033 | 6.6955 | 6.7017 | 3,750 |
| 2026-08-31 | 6.6987 | 6.7099 | 6.6976 | 6.6988 | 6,677 |
| 2026-08-28 | 6.6975 | 6.6996 | 6.695 | 6.6987 | 4,635 |
| 2026-08-27 | 6.6951 | 6.6996 | 6.6944 | 6.6972 | 4,099 |
| 2026-08-26 | 6.6944 | 6.6964 | 6.6913 | 6.695 | 10,048 |
| 2026-08-25 | 6.6989 | 6.7007 | 6.6937 | 6.6947 | 4,358 |
| 2026-08-24 | 6.6936 | 6.699 | 6.6921 | 6.6981 | 3,670 |
| 2026-08-21 | 6.6966 | 6.7001 | 6.6916 | 6.6932 | 1,724 |
| 2026-08-20 | 6.7118 | 6.7118 | 6.6929 | 6.6948 | 5,007 |
| 2026-08-19 | 6.7169 | 6.72 | 6.7096 | 6.7112 | 2,116 |
| 2026-08-18 | 6.7104 | 6.7189 | 6.7104 | 6.716 | 1,841 |
| 2026-08-17 | 6.7128 | 6.7146 | 6.7084 | 6.709 | 314 |
| 2026-08-14 | 6.7143 | 6.7163 | 6.7118 | 6.714 | 139 |
| 2026-08-13 | 6.7131 | 6.7174 | 6.7115 | 6.714 | 350 |
| 2026-08-12 | 6.713 | 6.7162 | 6.712 | 6.7129 | 3,638 |
| 2026-08-11 | 6.7142 | 6.7166 | 6.7121 | 6.7143 | 26 |
| 2026-08-10 | 6.7119 | 6.7147 | 6.7078 | 6.7121 | 41 |
| 2026-08-07 | 6.7164 | 6.7164 | 6.7122 | 6.714 | 542 |
| 2026-08-06 | 6.7141 | 6.716 | 6.7127 | 6.7152 | 45 |
| 2026-08-05 | 6.7139 | 6.7151 | 6.7101 | 6.7149 | 154 |
| 2026-08-04 | 6.7196 | 6.7247 | 6.7165 | 6.7196 | 259 |
| 2026-08-03 | 6.7161 | 6.7189 | 6.7154 | 6.7164 | 43 |
| 2026-07-31 | 6.715 | 6.7153 | 6.7063 | 6.7137 | 94 |
| 2026-07-30 | 6.7292 | 6.7314 | 6.716 | 6.7166 | 187 |
| 2026-07-29 | 6.732 | 6.734 | 6.7272 | 6.7284 | 133 |
| 2026-07-28 | 6.7269 | 6.7326 | 6.7236 | 6.7326 | 107 |
| 2026-07-27 | 6.7338 | 6.7338 | 6.727 | 6.7272 | 164 |
| 2026-07-24 | 6.7305 | 6.7387 | 6.7305 | 6.7329 | 1,393 |
| 2026-07-23 | 6.733 | 6.7339 | 6.7275 | 6.7305 | 440 |
| 2026-07-22 | 6.7245 | 6.7343 | 6.7243 | 6.7327 | 815 |
| 2026-07-21 | 6.7261 | 6.728 | 6.7223 | 6.7251 | 322 |
| 2026-07-20 | 6.7373 | 6.738 | 6.7241 | 6.7277 | 773 |