시장 데이터를 불러오는 중
전체 종목
Xtrackers MSCI Japan Hedged Equity ETF 과거 주가
Xtrackers MSCI Japan Hedged Equity ETF · DBJP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers MSCI Japan Hedged Equity ETF · DBJP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩156,819 | ₩157,712 | ₩156,192 | ₩157,366 | +0.35% | 1.8만 |
| 2026.10.08 | ₩156,779 | ₩156,779 | ₩155,592 | ₩155,779 | -0.64% | 3.2만 |
| 2026.10.07 | ₩158,446 | ₩158,446 | ₩157,086 | ₩157,352 | -0.69% | 3.8만 |
| 2026.10.06 | ₩160,100 | ₩160,647 | ₩159,633 | ₩159,740 | -0.22% | 4만 |
| 2026.10.05 | ₩159,166 | ₩160,193 | ₩158,673 | ₩159,566 | +0.25% | 3.7만 |
| 2026.10.02 | ₩158,046 | ₩159,166 | ₩157,366 | ₩158,686 | +0.41% | 8.5만 |
| 2026.10.01 | ₩156,872 | ₩156,872 | ₩154,952 | ₩156,192 | -0.43% | 6.7만 |
| 2026.09.30 | ₩156,405 | ₩157,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,512 |
| -0.57% |
| 3만 |
| 2026.09.29 | ₩154,405 | ₩154,405 | ₩153,391 | ₩153,831 | -0.37% | 1.1만 |
|---|
| 2026.09.28 | ₩154,165 | ₩154,712 | ₩154,005 | ₩154,485 | +0.21% | 4.7천 |
|---|
| 2026.09.25 | ₩155,165 | ₩156,245 | ₩155,165 | ₩156,152 | +0.64% | 6.2천 |
|---|
| 2026.09.24 | ₩154,698 | ₩154,698 | ₩153,791 | ₩154,458 | -0.16% | 5.9천 |
|---|
| 2026.09.23 | ₩157,019 | ₩157,019 | ₩155,325 | ₩155,712 | -0.83% | 1.2만 |
|---|
| 2026.09.22 | ₩156,885 | ₩157,966 | ₩156,885 | ₩157,726 | +0.54% | 5.9만 |
|---|
| 2026.09.21 | ₩155,698 | ₩156,725 | ₩155,245 | ₩156,099 | +0.26% | 7.8천 |
|---|
| 2026.09.18 | ₩154,632 | ₩154,632 | ₩153,578 | ₩154,165 | -0.30% | 6천 |
|---|
| 2026.09.17 | ₩155,258 | ₩155,632 | ₩154,418 | ₩155,058 | -0.13% | 7.5천 |
|---|
| 2026.09.16 | ₩153,725 | ₩154,311 | ₩152,498 | ₩153,271 | -0.29% | 7천 |
|---|
| 2026.09.15 | ₩152,778 | ₩154,471 | ₩151,764 | ₩152,324 | -0.30% | 1.1만 |
|---|
| 2026.09.14 | ₩152,858 | ₩153,738 | ₩152,458 | ₩152,711 | -0.10% | 1.1만 |
|---|
| 2026.09.11 | ₩152,738 | ₩153,898 | ₩152,391 | ₩152,618 | -0.08% | 1.2만 |
|---|
| 2026.09.10 | ₩150,844 | ₩151,524 | ₩150,470 | ₩150,670 | -0.11% | 1만 |
|---|
| 2026.09.09 | ₩152,017 | ₩152,097 | ₩150,710 | ₩150,710 | -0.86% | 1.4만 |
|---|
| 2026.09.08 | ₩153,458 | ₩153,818 | ₩152,924 | ₩152,924 | -0.35% | 2.5만 |
|---|
| 2026.09.04 | ₩153,965 | ₩155,845 | ₩153,965 | ₩155,405 | +0.94% | 1.4만 |
|---|
| 2026.09.03 | ₩153,725 | ₩154,645 | ₩153,164 | ₩154,431 | +0.46% | 2.3만 |
|---|
| 2026.09.02 | ₩152,978 | ₩154,765 | ₩152,604 | ₩154,271 | +0.85% | 1.9만 |
|---|
| 2026.09.01 | ₩154,285 | ₩156,312 | ₩154,285 | ₩154,445 | +0.10% | 3.1만 |
|---|
| 2026.08.31 | ₩156,152 | ₩156,152 | ₩154,111 | ₩154,912 | -0.79% | 2.8만 |
|---|
| 2026.08.28 | ₩155,925 | ₩156,312 | ₩154,992 | ₩155,112 | -0.52% | 1.1만 |
|---|
| 2026.08.27 | ₩154,712 | ₩154,712 | ₩153,978 | ₩154,365 | -0.22% | 4.8천 |
|---|
| 2026.08.26 | ₩154,498 | ₩154,658 | ₩153,645 | ₩153,885 | -0.40% | 5.6천 |
|---|
| 2026.08.25 | ₩154,058 | ₩154,111 | ₩153,364 | ₩154,111 | +0.03% | 8.9천 |
|---|
| 2026.08.24 | ₩152,938 | ₩153,124 | ₩152,124 | ₩152,884 | -0.03% | 5.8천 |
|---|
| 2026.08.21 | ₩153,485 | ₩153,485 | ₩152,644 | ₩153,004 | -0.31% | 7.1천 |
|---|
| 2026.08.20 | ₩152,084 | ₩152,257 | ₩151,457 | ₩151,964 | -0.08% | 5.5천 |
|---|
| 2026.08.19 | ₩152,738 | ₩152,818 | ₩151,564 | ₩151,617 | -0.73% | 5.4천 |
|---|
| 2026.08.18 | ₩154,245 | ₩154,418 | ₩153,831 | ₩153,991 | -0.16% | 7천 |
|---|
| 2026.08.17 | ₩158,433 | ₩158,673 | ₩158,113 | ₩158,259 | -0.11% | 1.2만 |
|---|
| 2026.08.14 | ₩158,513 | ₩158,513 | ₩157,792 | ₩158,113 | -0.25% | 1.5만 |
|---|
| 2026.08.13 | ₩157,939 | ₩158,926 | ₩157,939 | ₩158,793 | +0.54% | 5.3천 |
|---|
| 2026.08.12 | ₩157,272 | ₩157,939 | ₩157,272 | ₩157,939 | +0.42% | 2.9만 |
|---|
| 2026.08.11 | ₩155,445 | ₩155,698 | ₩154,778 | ₩155,058 | -0.25% | 6.1천 |
|---|
| 2026.08.10 | ₩154,912 | ₩155,432 | ₩154,511 | ₩154,698 | -0.14% | 1.8만 |
|---|
| 2026.08.07 | ₩154,005 | ₩156,112 | ₩153,098 | ₩154,151 | +0.10% | 1.3만 |
|---|
| 2026.08.06 | ₩152,031 | ₩153,271 | ₩151,977 | ₩152,324 | +0.19% | 1.3만 |
|---|
| 2026.08.05 | ₩153,218 | ₩153,218 | ₩151,391 | ₩151,391 | -1.19% | 1.1만 |
|---|
| 2026.08.04 | ₩148,710 | ₩150,857 | ₩148,443 | ₩150,564 | +1.25% | 1.4만 |
|---|
| 2026.08.03 | ₩147,763 | ₩147,763 | ₩145,015 | ₩147,163 | -0.41% | 1.2만 |
|---|
| 2026.07.31 | ₩149,657 | ₩149,657 | ₩147,003 | ₩148,523 | -0.76% | 8.1만 |
|---|
| 2026.07.30 | ₩148,990 | ₩150,124 | ₩147,723 | ₩149,790 | +0.54% | 9.4천 |
|---|
| 2026.07.29 | ₩148,683 | ₩149,470 | ₩147,523 | ₩147,523 | -0.78% | 1.5만 |
|---|
| 2026.07.28 | ₩149,017 | ₩149,257 | ₩147,790 | ₩148,776 | -0.16% | 2만 |
|---|
| 2026.07.27 | ₩152,217 | ₩152,578 | ₩150,030 | ₩151,177 | -0.68% | 2.6만 |
|---|
| 2026.07.24 | ₩151,044 | ₩151,857 | ₩150,750 | ₩150,897 | -0.10% | 1.1만 |
|---|
| 2026.07.23 | ₩151,631 | ₩151,631 | ₩150,137 | ₩150,417 | -0.80% | 1.1만 |
|---|
| 2026.07.22 | ₩151,257 | ₩152,297 | ₩151,244 | ₩151,804 | +0.36% | 2.6만 |
|---|
| 2026.07.21 | ₩151,044 | ₩153,031 | ₩150,777 | ₩152,578 | +1.02% | 2.7만 |
|---|
| 2026.07.20 | ₩148,870 | ₩149,483 | ₩148,203 | ₩148,470 | -0.27% | 1.4만 |
|---|
| 2026.07.17 | ₩147,069 | ₩148,643 | ₩145,882 | ₩148,323 | +0.85% | 3.5만 |
|---|
| 2026.07.16 | ₩150,550 | ₩151,444 | ₩150,017 | ₩150,364 | -0.12% | 2만 |
|---|
| 2026.07.15 | ₩153,831 | ₩153,831 | ₩151,871 | ₩153,098 | -0.48% | 1.1만 |
|---|
| 2026.07.14 | ₩153,818 | ₩154,645 | ₩153,298 | ₩153,444 | -0.24% | 2.2만 |
|---|
| 2026.07.13 | ₩152,444 | ₩152,618 | ₩151,311 | ₩151,697 | -0.49% | 3.1만 |
|---|
| 2026.07.10 | ₩153,231 | ₩154,338 | ₩153,111 | ₩154,178 | +0.62% | 3.8만 |
|---|
| 2026.07.09 | ₩152,217 | ₩153,258 | ₩152,191 | ₩152,898 | +0.45% | 4.8만 |
|---|
| 2026.07.08 | ₩150,084 | ₩151,657 | ₩149,150 | ₩151,657 | +1.05% | 28.6만 |
|---|
| 2026.07.07 | ₩154,351 | ₩154,351 | ₩151,764 | ₩152,111 | -1.45% | 9.1만 |
|---|
| 2026.07.06 | ₩154,872 | ₩156,059 | ₩154,858 | ₩155,698 | +0.53% | 6.7만 |
|---|
| 2026.07.02 | ₩152,578 | ₩153,191 | ₩150,150 | ₩151,351 | -0.80% | 5.9만 |
|---|
| 2026.07.01 | ₩153,364 | ₩153,511 | ₩152,378 | ₩152,391 | -0.63% | 15.5만 |
|---|
| 2026.06.30 | ₩151,897 | ₩153,178 | ₩151,897 | ₩153,098 | +0.79% | 9.6만 |
|---|
| 2026.06.29 | ₩151,124 | ₩152,511 | ₩150,270 | ₩152,111 | +0.65% | 7.8만 |
|---|
| 2026.06.26 | ₩150,857 | ₩152,191 | ₩150,590 | ₩151,724 | +0.57% | 17.9만 |
|---|
| 2026.06.25 | ₩153,444 | ₩153,938 | ₩151,551 | ₩152,524 | -0.60% | 4.7만 |
|---|
| 2026.06.24 | ₩150,737 | ₩151,991 | ₩150,244 | ₩151,057 | +0.21% | 17.9만 |
|---|
| 2026.06.23 | ₩150,204 | ₩151,444 | ₩149,123 | ₩150,950 | +0.50% | 1만 |
|---|
| 2026.06.22 | ₩158,006 | ₩158,379 | ₩156,966 | ₩157,779 | -0.14% | 7.1천 |
|---|
| 2026.06.18 | ₩156,752 | ₩156,752 | ₩155,672 | ₩156,405 | -0.22% | 1.3만 |
|---|
| 2026.06.17 | ₩155,445 | ₩156,085 | ₩154,365 | ₩154,378 | -0.69% | 1.9만 |
|---|
| 2026.06.16 | ₩154,525 | ₩154,685 | ₩153,391 | ₩153,711 | -0.53% | 7.9천 |
|---|
| 2026.06.15 | ₩153,378 | ₩153,818 | ₩152,978 | ₩153,565 | +0.12% | 1만 |
|---|
| 2026.06.12 | ₩150,177 | ₩150,950 | ₩148,990 | ₩150,564 | +0.26% | 1.3만 |
|---|
| 2026.06.11 | ₩146,016 | ₩149,310 | ₩145,322 | ₩149,310 | +2.26% | 6.5만 |
|---|
| 2026.06.10 | ₩145,989 | ₩147,456 | ₩145,255 | ₩145,349 | -0.44% | 8.2만 |
|---|
| 2026.06.09 | ₩149,630 | ₩150,217 | ₩146,216 | ₩147,749 | -1.26% | 6.9만 |
|---|
| 2026.06.08 | ₩148,590 | ₩150,124 | ₩147,296 | ₩149,337 | +0.50% | 3.9만 |
|---|
| 2026.06.05 | ₩151,457 | ₩151,551 | ₩147,029 | ₩147,296 | -2.75% | 4.2만 |
|---|
| 2026.06.04 | ₩151,671 | ₩152,631 | ₩151,431 | ₩152,631 | +0.63% | 3.2만 |
|---|
| 2026.06.03 | ₩152,151 | ₩152,564 | ₩151,964 | ₩152,137 | -0.01% | 5만 |
|---|
| 2026.06.02 | ₩150,084 | ₩151,177 | ₩149,870 | ₩150,924 | +0.56% | 9.9천 |
|---|
| 2026.06.01 | ₩149,323 | ₩150,697 | ₩147,309 | ₩150,470 | +0.77% | 1.5만 |
|---|
| 2026.05.29 | ₩149,777 | ₩150,630 | ₩149,443 | ₩149,763 | -0.01% | 1.2만 |
|---|
| 2026.05.28 | ₩148,230 | ₩149,790 | ₩148,230 | ₩149,550 | +0.89% | 1.4만 |
|---|
| 2026.05.27 | ₩148,843 | ₩149,150 | ₩148,696 | ₩148,856 | +0.01% | 3.5만 |
|---|
| 2026.05.26 | ₩149,697 | ₩150,017 | ₩149,083 | ₩149,550 | -0.10% | 3.6만 |
|---|
| 2026.05.22 | ₩146,949 | ₩148,430 | ₩146,629 | ₩147,683 | +0.50% | 2.2만 |
|---|
| 2026.05.21 | ₩146,242 | ₩147,016 | ₩145,455 | ₩146,629 | +0.26% | 1.2만 |
|---|
| 2026.05.20 | ₩144,242 | ₩146,522 | ₩144,068 | ₩146,522 | +1.58% | 7.1천 |
|---|
| 2026.05.19 | ₩145,015 | ₩145,949 | ₩144,895 | ₩145,215 | +0.14% | 6.5천 |
|---|
| 2026.05.18 | ₩146,269 | ₩146,816 | ₩145,322 | ₩146,109 | -0.11% | 5.9만 |
|---|
| 2026.05.15 | ₩146,149 | ₩146,442 | ₩145,802 | ₩146,016 | -0.09% | 3.7만 |
|---|
| 2026.05.14 | ₩147,523 | ₩147,589 | ₩146,763 | ₩147,589 | +0.05% | 12.2만 |
|---|
| 2026.05.13 | ₩147,830 | ₩148,883 | ₩147,643 | ₩148,883 | +0.71% | 1.2만 |
|---|
| 2026.05.12 | ₩146,669 | ₩146,789 | ₩145,829 | ₩146,723 | +0.04% | 6.5천 |
|---|
| 2026.05.11 | ₩146,109 | ₩146,683 | ₩146,082 | ₩146,549 | +0.30% | 8.5천 |
|---|
| 2026.05.08 | ₩145,976 | ₩146,189 | ₩145,015 | ₩146,029 | +0.04% | 1만 |
|---|
| 2026.05.07 | ₩145,095 | ₩145,095 | ₩143,722 | ₩144,122 | -0.67% | 1만 |
|---|
| 2026.05.06 | ₩144,042 | ₩145,109 | ₩144,042 | ₩144,922 | +0.61% | 2.2만 |
|---|
| 2026.05.05 | ₩141,361 | ₩142,441 | ₩141,108 | ₩142,361 | +0.71% | 1.5만 |
|---|
| 2026.05.04 | ₩140,734 | ₩141,174 | ₩139,560 | ₩139,734 | -0.71% | 5.7천 |
|---|
| 2026.05.01 | ₩139,547 | ₩140,494 | ₩139,200 | ₩140,201 | +0.47% | 4만 |
|---|
| 2026.04.30 | ₩140,107 | ₩141,628 | ₩139,961 | ₩141,628 | +1.09% | 7.2천 |
|---|
| 2026.04.29 | ₩141,041 | ₩141,041 | ₩140,214 | ₩140,374 | -0.47% | 1.1만 |
|---|
| 2026.04.28 | ₩141,614 | ₩141,828 | ₩140,841 | ₩141,268 | -0.24% | 1.5만 |
|---|
| 2026.04.27 | ₩141,654 | ₩141,948 | ₩140,908 | ₩141,254 | -0.28% | 7.3천 |
|---|
| 2026.04.24 | ₩139,934 | ₩140,627 | ₩139,627 | ₩140,387 | +0.32% | 8.7천 |
|---|
| 2026.04.23 | ₩140,854 | ₩141,028 | ₩139,934 | ₩140,174 | -0.48% | 7.5천 |
|---|
| 2026.04.22 | ₩141,121 | ₩141,388 | ₩140,587 | ₩141,188 | +0.05% | 17.5만 |
|---|
| 2026.04.21 | ₩141,841 | ₩142,041 | ₩140,121 | ₩140,334 | -1.06% | 3.1만 |
|---|
| 2026.04.20 | ₩143,202 | ₩143,242 | ₩142,788 | ₩143,188 | -0.01% | 9.4만 |
|---|
| 2026.04.17 | ₩143,975 | ₩144,855 | ₩143,668 | ₩144,615 | +0.44% | 1.6만 |
|---|
| 2026.04.16 | ₩143,815 | ₩143,935 | ₩143,095 | ₩143,748 | -0.05% | 4만 |
|---|
| 2026.04.15 | ₩142,441 | ₩143,202 | ₩142,348 | ₩142,868 | +0.30% | 1.2만 |
|---|
| 2026.04.14 | ₩142,175 | ₩143,975 | ₩142,175 | ₩143,562 | +0.98% | 7.7만 |
|---|
| 2026.04.13 | ₩140,001 | ₩142,041 | ₩139,614 | ₩141,921 | +1.37% | 1.1만 |
|---|
| 2026.04.10 | ₩141,334 | ₩141,908 | ₩140,988 | ₩141,428 | +0.07% | 1.1만 |
|---|
| 2026.04.09 | ₩140,121 | ₩141,934 | ₩139,721 | ₩141,614 | +1.07% | 5.4만 |
|---|
| 2026.04.08 | ₩143,242 | ₩143,575 | ₩142,321 | ₩143,001 | -0.17% | 7.2만 |
|---|
| 2026.04.07 | ₩136,693 | ₩137,146 | ₩135,853 | ₩137,146 | +0.33% | 5.1만 |
|---|
| 2026.04.06 | ₩136,946 | ₩137,760 | ₩136,600 | ₩137,747 | +0.58% | 8만 |
|---|
| 2026.04.02 | ₩134,946 | ₩137,266 | ₩134,786 | ₩136,960 | +1.49% | 3.2만 |
|---|
| 2026.04.01 | ₩138,267 | ₩139,347 | ₩137,893 | ₩138,413 | +0.11% | 10만 |
|---|
| 2026.03.31 | ₩132,438 | ₩134,732 | ₩131,785 | ₩134,732 | +1.73% | 1.6만 |
|---|
| 2026.03.30 | ₩132,465 | ₩132,465 | ₩131,238 | ₩131,385 | -0.82% | 1.7만 |
|---|
| 2026.03.27 | ₩132,358 | ₩132,652 | ₩131,305 | ₩131,371 | -0.75% | 1.7만 |
|---|
| 2026.03.26 | ₩134,639 | ₩134,946 | ₩132,879 | ₩133,199 | -1.07% | 2.3만 |
|---|
| 2026.03.25 | ₩135,733 | ₩136,360 | ₩135,733 | ₩136,039 | +0.23% | 8.5천 |
|---|
| 2026.03.24 | ₩132,692 | ₩133,932 | ₩132,585 | ₩133,052 | +0.27% | 7천 |
|---|
| 2026.03.23 | ₩133,412 | ₩134,599 | ₩132,558 | ₩132,945 | -0.35% | 1.3만 |
|---|
| 2026.03.20 | ₩133,959 | ₩133,959 | ₩129,838 | ₩130,158 | -2.84% | 9.7천 |
|---|
| 2026.03.19 | ₩132,465 | ₩133,399 | ₩131,611 | ₩133,252 | +0.59% | 3.2만 |
|---|
| 2026.03.18 | ₩135,999 | ₩136,453 | ₩135,159 | ₩135,173 | -0.61% | 9.6천 |
|---|
| 2026.03.17 | ₩136,173 | ₩138,253 | ₩135,719 | ₩135,839 | -0.24% | 1.3만 |
|---|
| 2026.03.16 | ₩135,199 | ₩136,320 | ₩135,173 | ₩136,066 | +0.64% | 9.6천 |
|---|
| 2026.03.13 | ₩135,146 | ₩135,466 | ₩133,399 | ₩133,705 | -1.07% | 1.7만 |
|---|
| 2026.03.12 | ₩136,199 | ₩136,199 | ₩134,346 | ₩134,892 | -0.96% | 2.5만 |
|---|
| 2026.03.11 | ₩136,066 | ₩136,786 | ₩135,546 | ₩136,560 | +0.36% | 3.2만 |
|---|
| 2026.03.10 | ₩136,866 | ₩138,960 | ₩136,866 | ₩137,080 | +0.16% | 1.7만 |
|---|
| 2026.03.09 | ₩133,119 | ₩135,786 | ₩131,998 | ₩135,786 | +2.00% | 1.8만 |
|---|
| 2026.03.06 | ₩133,839 | ₩134,826 | ₩133,265 | ₩134,292 | +0.34% | 1.7만 |
|---|
| 2026.03.05 | ₩136,933 | ₩136,933 | ₩134,412 | ₩135,519 | -1.03% | 2.5만 |
|---|
| 2026.03.04 | ₩138,200 | ₩139,761 | ₩137,947 | ₩139,440 | +0.90% | 2.5만 |
|---|
| 2026.03.03 | ₩134,372 | ₩137,467 | ₩132,718 | ₩136,906 | +1.89% | 6.1만 |
|---|
| 2026.03.02 | ₩141,774 | ₩142,388 | ₩141,481 | ₩142,135 | +0.25% | 2.6만 |
|---|
| 2026.02.27 | ₩145,082 | ₩145,095 | ₩144,188 | ₩144,242 | -0.58% | 1.4만 |
|---|
| 2026.02.26 | ₩144,975 | ₩145,095 | ₩143,802 | ₩144,589 | -0.27% | 1.2만 |
|---|
| 2026.02.25 | ₩144,562 | ₩145,496 | ₩144,335 | ₩145,255 | +0.48% | 2.9만 |
|---|
| 2026.02.24 | ₩141,788 | ₩143,295 | ₩141,388 | ₩142,508 | +0.51% | 1만 |
|---|
| 2026.02.23 | ₩142,535 | ₩142,775 | ₩141,441 | ₩142,255 | -0.20% | 1.9만 |
|---|
| 2026.02.20 | ₩141,081 | ₩142,388 | ₩140,747 | ₩142,295 | +0.86% | 1.6만 |
|---|
| 2026.02.19 | ₩141,428 | ₩141,894 | ₩141,134 | ₩141,761 | +0.24% | 3.2만 |
|---|
| 2026.02.18 | ₩141,721 | ₩142,788 | ₩141,654 | ₩142,121 | +0.28% | 1.5만 |
|---|
| 2026.02.17 | ₩141,681 | ₩142,068 | ₩140,094 | ₩141,254 | -0.30% | 5.7만 |
|---|
| 2026.02.13 | ₩142,895 | ₩144,015 | ₩142,548 | ₩143,722 | +0.58% | 2만 |
|---|
| 2026.02.12 | ₩144,335 | ₩144,335 | ₩142,708 | ₩143,175 | -0.80% | 1.9만 |
|---|
| 2026.02.11 | ₩144,749 | ₩144,749 | ₩143,588 | ₩144,429 | -0.22% | 2.7만 |
|---|
| 2026.02.10 | ₩144,522 | ₩145,029 | ₩143,522 | ₩143,908 | -0.42% | 2.2만 |
|---|
| 2026.02.09 | ₩140,721 | ₩142,775 | ₩139,761 | ₩142,521 | +1.28% | 5만 |
|---|
| 2026.02.06 | ₩139,774 | ₩141,268 | ₩139,374 | ₩141,268 | +1.07% | 2.7만 |
|---|
| 2026.02.05 | ₩135,533 | ₩136,960 | ₩135,319 | ₩136,053 | +0.38% | 2.7만 |
|---|
| 2026.02.04 | ₩137,306 | ₩138,320 | ₩136,866 | ₩138,107 | +0.58% | 5.5만 |
|---|
| 2026.02.03 | ₩134,946 | ₩135,586 | ₩134,039 | ₩135,559 | +0.45% | 3.6만 |
|---|
| 2026.02.02 | ₩132,412 | ₩134,066 | ₩132,158 | ₩133,812 | +1.06% | 1.9만 |
|---|
| 2026.01.30 | ₩133,132 | ₩133,345 | ₩131,945 | ₩132,465 | -0.50% | 3.2만 |
|---|
| 2026.01.29 | ₩132,105 | ₩132,425 | ₩130,144 | ₩132,425 | +0.24% | 4.7만 |
|---|
| 2026.01.28 | ₩130,558 | ₩131,211 | ₩129,931 | ₩131,105 | +0.42% | 2.4만 |
|---|
| 2026.01.27 | ₩131,145 | ₩131,625 | ₩130,731 | ₩130,838 | -0.23% | 3.1만 |
|---|
| 2026.01.26 | ₩131,278 | ₩131,278 | ₩130,518 | ₩130,651 | -0.48% | 2.2만 |
|---|
| 2026.01.23 | ₩133,105 | ₩133,532 | ₩131,558 | ₩131,918 | -0.89% | 2.1만 |
|---|
| 2026.01.22 | ₩134,692 | ₩134,732 | ₩134,306 | ₩134,719 | +0.02% | 2.6만 |
|---|
| 2026.01.21 | ₩133,105 | ₩134,719 | ₩132,812 | ₩134,332 | +0.92% | 3만 |
|---|
| 2026.01.20 | ₩133,159 | ₩133,225 | ₩132,118 | ₩132,518 | -0.48% | 4.3만 |
|---|
| 2026.01.16 | ₩135,199 | ₩135,386 | ₩134,692 | ₩135,386 | +0.14% | 4.3만 |
|---|
| 2026.01.15 | ₩135,639 | ₩136,039 | ₩135,199 | ₩135,426 | -0.16% | 5.4만 |
|---|
| 2026.01.14 | ₩134,639 | ₩135,012 | ₩134,279 | ₩134,879 | +0.18% | 5.8만 |
|---|
| 2026.01.13 | ₩134,546 | ₩134,546 | ₩133,905 | ₩134,039 | -0.38% | 3.8만 |
|---|
| 2026.01.12 | ₩134,972 | ₩134,972 | ₩134,039 | ₩134,719 | -0.19% | 3.8만 |
|---|
| 2026.01.09 | ₩132,425 | ₩133,825 | ₩132,425 | ₩133,665 | +0.94% | 12.4만 |
|---|
| 2026.01.08 | ₩129,584 | ₩130,211 | ₩129,438 | ₩130,051 | +0.36% | 15.6만 |
|---|
| 2026.01.07 | ₩130,785 | ₩130,785 | ₩129,464 | ₩130,091 | -0.53% | 23.8만 |
|---|
| 2026.01.06 | ₩129,918 | ₩130,411 | ₩129,691 | ₩129,958 | +0.03% | 12.5만 |
|---|
| 2026.01.05 | ₩129,051 | ₩130,531 | ₩128,744 | ₩129,851 | +0.62% | 16.5만 |
|---|
| 2026.01.02 | ₩126,810 | ₩128,037 | ₩126,517 | ₩127,410 | +0.47% | 14.8만 |
|---|
| 2025.12.31 | ₩126,423 | ₩126,810 | ₩125,957 | ₩126,250 | -0.14% | 5.2만 |
|---|
| 2025.12.30 | ₩126,370 | ₩126,610 | ₩126,330 | ₩126,597 | +0.18% | 3천 |
|---|
| 2025.12.29 | ₩126,103 | ₩126,290 | ₩125,770 | ₩126,143 | +0.03% | 1.8천 |
|---|
| 2025.12.26 | ₩125,823 | ₩126,343 | ₩125,823 | ₩126,317 | +0.39% | 4.8천 |
|---|
| 2025.12.24 | ₩125,836 | ₩125,970 | ₩125,836 | ₩125,917 | +0.06% | 700 |
|---|
| 2025.12.23 | ₩126,810 | ₩126,810 | ₩126,090 | ₩126,170 | -0.50% | 2.9천 |
|---|
| 2025.12.22 | ₩126,810 | ₩126,810 | ₩125,396 | ₩125,796 | -0.80% | 3.5천 |
|---|
| 2025.12.19 | ₩126,183 | ₩126,810 | ₩125,970 | ₩126,663 | +0.38% | 7.4천 |
|---|
| 2025.12.18 | ₩125,090 | ₩125,090 | ₩123,836 | ₩124,049 | -0.83% | 5.2천 |
|---|
| 2025.12.17 | ₩126,370 | ₩126,370 | ₩123,663 | ₩123,663 | -2.14% | 2.1천 |
|---|
| 2025.12.16 | ₩124,383 | ₩124,996 | ₩124,343 | ₩124,503 | +0.10% | 5천 |
|---|
| 2025.12.15 | ₩126,557 | ₩126,557 | ₩126,223 | ₩126,263 | -0.23% | 3.2천 |
|---|
| 2025.12.12 | ₩126,517 | ₩126,517 | ₩125,090 | ₩125,383 | -0.90% | 8.8천 |
|---|
| 2025.12.11 | ₩125,316 | ₩125,903 | ₩125,316 | ₩125,903 | +0.47% | 2.8천 |
|---|
| 2025.12.10 | ₩125,303 | ₩125,636 | ₩124,703 | ₩125,463 | +0.13% | 3.1천 |
|---|
| 2025.12.09 | ₩124,649 | ₩125,823 | ₩124,649 | ₩125,330 | +0.55% | 4천 |
|---|
| 2025.12.08 | ₩124,223 | ₩124,356 | ₩123,836 | ₩124,236 | +0.01% | 4.6천 |
|---|
| 2025.12.05 | ₩124,503 | ₩124,663 | ₩124,289 | ₩124,476 | -0.02% | 2.6천 |
|---|
| 2025.12.04 | ₩124,623 | ₩124,703 | ₩123,863 | ₩124,076 | -0.44% | 3.3천 |
|---|
| 2025.12.03 | ₩123,289 | ₩123,289 | ₩122,302 | ₩122,702 | -0.48% | 2.3천 |
|---|
| 2025.12.02 | ₩122,542 | ₩123,796 | ₩122,542 | ₩123,076 | +0.44% | 7.7천 |
|---|
| 2025.12.01 | ₩123,196 | ₩123,302 | ₩122,529 | ₩122,529 | -0.54% | 3.9천 |
|---|
| 2025.11.28 | ₩124,876 | ₩124,876 | ₩123,996 | ₩124,183 | -0.56% | 3.2천 |
|---|
| 2025.11.26 | ₩122,942 | ₩124,810 | ₩122,942 | ₩124,743 | +1.46% | 7.1천 |
|---|
| 2025.11.25 | ₩121,569 | ₩122,516 | ₩121,208 | ₩122,476 | +0.75% | 5.8천 |
|---|
| 2025.11.24 | ₩123,663 | ₩123,663 | ₩122,035 | ₩122,609 | -0.85% | 3.5천 |
|---|
| 2025.11.21 | ₩121,022 | ₩121,929 | ₩121,008 | ₩121,622 | +0.50% | 2.5천 |
|---|
| 2025.11.20 | ₩122,382 | ₩122,569 | ₩119,888 | ₩119,888 | -2.04% | 4.5천 |
|---|
| 2025.11.19 | ₩121,369 | ₩121,369 | ₩120,875 | ₩121,262 | -0.09% | 2.7천 |
|---|
| 2025.11.18 | ₩120,115 | ₩120,542 | ₩119,555 | ₩120,075 | -0.03% | 1.3만 |
|---|
| 2025.11.17 | ₩123,262 | ₩123,449 | ₩121,995 | ₩122,716 | -0.44% | 1.3만 |
|---|
| 2025.11.14 | ₩123,182 | ₩124,596 | ₩123,182 | ₩123,996 | +0.66% | 1.1만 |
|---|
| 2025.11.13 | ₩124,569 | ₩124,569 | ₩122,769 | ₩122,796 | -1.42% | 2.3천 |
|---|
| 2025.11.12 | ₩124,970 | ₩124,970 | ₩124,703 | ₩124,770 | -0.16% | 3.1천 |
|---|
| 2025.11.11 | ₩122,702 | ₩123,703 | ₩122,702 | ₩123,516 | +0.66% | 4.8천 |
|---|
| 2025.11.10 | ₩122,436 | ₩123,329 | ₩122,436 | ₩123,249 | +0.66% | 1.7만 |
|---|
| 2025.11.07 | ₩121,208 | ₩122,115 | ₩120,782 | ₩122,115 | +0.75% | 9.4천 |
|---|
| 2025.11.06 | ₩122,062 | ₩122,062 | ₩121,022 | ₩121,529 | -0.44% | 1.8천 |
|---|
| 2025.11.05 | ₩121,489 | ₩122,195 | ₩121,475 | ₩122,049 | +0.46% | 1.3만 |
|---|
| 2025.11.04 | ₩121,875 | ₩122,275 | ₩121,595 | ₩121,742 | -0.11% | 6.8천 |
|---|
| 2025.11.03 | ₩124,023 | ₩124,023 | ₩122,742 | ₩123,302 | -0.58% | 3.3천 |
|---|
| 2025.10.31 | ₩123,196 | ₩123,196 | ₩122,689 | ₩122,996 | -0.16% | 3.1만 |
|---|
| 2025.10.30 | ₩122,315 | ₩123,182 | ₩122,315 | ₩122,676 | +0.29% | 5.5천 |
|---|
| 2025.10.29 | ₩121,168 | ₩121,569 | ₩121,168 | ₩121,515 | +0.29% | 3.2천 |
|---|
| 2025.10.28 | ₩121,902 | ₩122,315 | ₩121,502 | ₩122,062 | +0.13% | 10.3만 |
|---|
| 2025.10.27 | ₩121,862 | ₩122,355 | ₩121,862 | ₩122,142 | +0.23% | 6.3천 |
|---|
| 2025.10.24 | ₩120,568 | ₩120,835 | ₩120,488 | ₩120,622 | +0.04% | 2.2천 |
|---|
| 2025.10.23 | ₩119,661 | ₩120,195 | ₩119,661 | ₩119,795 | +0.11% | 7.3천 |
|---|
| 2025.10.22 | ₩119,541 | ₩119,541 | ₩118,688 | ₩119,461 | -0.07% | 2.7천 |
|---|
| 2025.10.21 | ₩119,568 | ₩120,195 | ₩119,568 | ₩120,008 | +0.37% | 2.8천 |
|---|
| 2025.10.20 | ₩119,995 | ₩120,568 | ₩119,995 | ₩120,422 | +0.36% | 3.2천 |
|---|
| 2025.10.17 | ₩117,341 | ₩118,021 | ₩117,247 | ₩118,021 | +0.58% | 3.8천 |
|---|
| 2025.10.16 | ₩117,034 | ₩117,247 | ₩117,021 | ₩117,194 | +0.14% | 1.6천 |
|---|
| 2025.10.15 | ₩117,928 | ₩117,928 | ₩117,247 | ₩117,407 | -0.44% | 1.4천 |
|---|
| 2025.10.14 | ₩115,807 | ₩116,647 | ₩115,807 | ₩115,967 | +0.14% | 2.3천 |
|---|
| 2025.10.13 | ₩115,127 | ₩115,607 | ₩114,740 | ₩115,473 | +0.30% | 3.3천 |
|---|
| 2025.10.10 | ₩116,687 | ₩116,767 | ₩113,686 | ₩113,686 | -2.57% | 4.4천 |
|---|