시장 데이터를 불러오는 중
전체 종목
WisdomTree Japan SmallCap Fund 과거 주가
WisdomTree Japan SmallCap Fund · DFJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Japan SmallCap Fund · DFJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩153,905 | ₩154,465 | ₩153,811 | ₩154,425 | +0.34% | 3.2만 |
| 2026.10.08 | ₩153,291 | ₩154,012 | ₩152,610 | ₩154,012 | +0.47% | 4.3천 |
| 2026.10.07 | ₩154,452 | ₩156,080 | ₩154,292 | ₩154,652 | +0.13% | 5만 |
| 2026.10.06 | ₩156,267 | ₩156,441 | ₩155,613 | ₩155,613 | -0.42% | 7.8천 |
| 2026.10.05 | ₩154,999 | ₩155,920 | ₩154,812 | ₩155,306 | +0.20% | 9.2천 |
| 2026.10.02 | ₩155,533 | ₩155,533 | ₩154,465 | ₩155,026 | -0.33% | 1만 |
| 2026.10.01 | ₩154,492 | ₩154,772 | ₩153,531 | ₩153,585 | -0.59% | 2.9만 |
| 2026.09.30 | ₩156,227 | ₩156,894 | ₩154,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,772 |
| -0.93% |
| 9.1천 |
| 2026.09.29 | ₩154,706 | ₩154,706 | ₩152,971 | ₩153,665 | -0.67% | 1.3만 |
|---|
| 2026.09.28 | ₩155,907 | ₩156,280 | ₩155,240 | ₩155,440 | -0.30% | 2.8만 |
|---|
| 2026.09.25 | ₩156,614 | ₩157,428 | ₩156,174 | ₩156,748 | +0.09% | 2.1만 |
|---|
| 2026.09.24 | ₩153,785 | ₩154,439 | ₩153,278 | ₩154,012 | +0.15% | 1.2만 |
|---|
| 2026.09.23 | ₩154,959 | ₩154,959 | ₩153,611 | ₩154,399 | -0.36% | 7.6천 |
|---|
| 2026.09.22 | ₩155,373 | ₩156,587 | ₩155,333 | ₩156,227 | +0.55% | 1.9만 |
|---|
| 2026.09.21 | ₩155,093 | ₩155,333 | ₩154,492 | ₩154,559 | -0.34% | 5.8만 |
|---|
| 2026.09.18 | ₩154,946 | ₩155,093 | ₩154,052 | ₩155,093 | +0.09% | 1.3만 |
|---|
| 2026.09.17 | ₩157,068 | ₩157,215 | ₩155,733 | ₩156,561 | -0.32% | 3.6만 |
|---|
| 2026.09.16 | ₩156,054 | ₩157,095 | ₩154,599 | ₩155,426 | -0.40% | 2.2만 |
|---|
| 2026.09.15 | ₩154,052 | ₩154,052 | ₩153,371 | ₩153,985 | -0.04% | 3.5만 |
|---|
| 2026.09.14 | ₩153,705 | ₩155,173 | ₩153,705 | ₩154,412 | +0.46% | 6만 |
|---|
| 2026.09.11 | ₩154,612 | ₩155,079 | ₩154,519 | ₩155,066 | +0.29% | 2.3만 |
|---|
| 2026.09.10 | ₩152,237 | ₩152,410 | ₩151,356 | ₩151,876 | -0.24% | 6.7만 |
|---|
| 2026.09.09 | ₩152,944 | ₩152,944 | ₩151,730 | ₩151,730 | -0.79% | 2.9만 |
|---|
| 2026.09.08 | ₩153,731 | ₩153,731 | ₩152,477 | ₩152,584 | -0.75% | 3.2만 |
|---|
| 2026.09.04 | ₩153,998 | ₩154,919 | ₩153,398 | ₩153,932 | -0.04% | 4.2만 |
|---|
| 2026.09.03 | ₩153,691 | ₩155,226 | ₩150,582 | ₩154,052 | +0.23% | 2.9만 |
|---|
| 2026.09.02 | ₩151,423 | ₩152,290 | ₩151,369 | ₩152,197 | +0.51% | 1.6만 |
|---|
| 2026.09.01 | ₩151,903 | ₩153,158 | ₩151,369 | ₩152,157 | +0.17% | 2.7만 |
|---|
| 2026.08.31 | ₩153,171 | ₩153,171 | ₩152,143 | ₩152,891 | -0.18% | 2.6만 |
|---|
| 2026.08.28 | ₩152,704 | ₩153,531 | ₩151,730 | ₩152,237 | -0.31% | 1.3만 |
|---|
| 2026.08.27 | ₩152,010 | ₩152,757 | ₩151,329 | ₩152,317 | +0.20% | 1.7만 |
|---|
| 2026.08.26 | ₩152,090 | ₩152,290 | ₩151,716 | ₩152,223 | +0.09% | 2.6만 |
|---|
| 2026.08.25 | ₩151,436 | ₩151,716 | ₩150,635 | ₩151,716 | +0.19% | 14.7만 |
|---|
| 2026.08.24 | ₩150,475 | ₩150,689 | ₩150,128 | ₩150,288 | -0.12% | 2.1만 |
|---|
| 2026.08.21 | ₩150,408 | ₩151,329 | ₩150,408 | ₩150,889 | +0.32% | 16.7만 |
|---|
| 2026.08.20 | ₩150,101 | ₩150,101 | ₩149,407 | ₩149,661 | -0.29% | 9.8천 |
|---|
| 2026.08.19 | ₩150,302 | ₩150,742 | ₩149,140 | ₩149,901 | -0.27% | 1.2만 |
|---|
| 2026.08.18 | ₩151,850 | ₩152,010 | ₩150,462 | ₩150,555 | -0.85% | 1.4만 |
|---|
| 2026.08.17 | ₩152,837 | ₩153,184 | ₩152,290 | ₩152,650 | -0.12% | 1만 |
|---|
| 2026.08.14 | ₩152,450 | ₩153,331 | ₩152,117 | ₩153,331 | +0.58% | 4.1만 |
|---|
| 2026.08.13 | ₩152,090 | ₩152,797 | ₩151,609 | ₩151,916 | -0.11% | 1만 |
|---|
| 2026.08.12 | ₩151,302 | ₩151,516 | ₩150,368 | ₩151,036 | -0.18% | 5.5천 |
|---|
| 2026.08.11 | ₩149,407 | ₩149,594 | ₩149,087 | ₩149,287 | -0.08% | 3.8천 |
|---|
| 2026.08.10 | ₩149,928 | ₩150,141 | ₩148,580 | ₩148,874 | -0.70% | 3.8만 |
|---|
| 2026.08.07 | ₩149,821 | ₩150,715 | ₩149,821 | ₩150,328 | +0.34% | 1.5만 |
|---|
| 2026.08.06 | ₩149,140 | ₩150,101 | ₩148,874 | ₩149,461 | +0.21% | 7.8천 |
|---|
| 2026.08.05 | ₩149,981 | ₩150,542 | ₩148,980 | ₩149,247 | -0.49% | 9.5천 |
|---|
| 2026.08.04 | ₩145,457 | ₩146,645 | ₩144,990 | ₩146,645 | +0.82% | 7.9천 |
|---|
| 2026.08.03 | ₩144,283 | ₩144,830 | ₩143,989 | ₩143,989 | -0.20% | 1.8만 |
|---|
| 2026.07.31 | ₩142,401 | ₩143,976 | ₩141,440 | ₩142,761 | +0.25% | 2.4만 |
|---|
| 2026.07.30 | ₩139,918 | ₩144,002 | ₩139,585 | ₩143,055 | +2.24% | 6.2만 |
|---|
| 2026.07.29 | ₩139,198 | ₩140,466 | ₩137,957 | ₩138,557 | -0.46% | 5.4만 |
|---|
| 2026.07.28 | ₩140,292 | ₩141,894 | ₩140,292 | ₩141,013 | +0.51% | 7천 |
|---|
| 2026.07.27 | ₩143,562 | ₩143,615 | ₩142,521 | ₩143,108 | -0.32% | 1.1만 |
|---|
| 2026.07.24 | ₩141,360 | ₩142,748 | ₩141,293 | ₩142,641 | +0.91% | 1.3만 |
|---|
| 2026.07.23 | ₩140,719 | ₩141,093 | ₩138,917 | ₩139,812 | -0.64% | 13.8만 |
|---|
| 2026.07.22 | ₩141,480 | ₩141,480 | ₩140,706 | ₩141,266 | -0.15% | 1.4만 |
|---|
| 2026.07.21 | ₩141,160 | ₩142,040 | ₩140,733 | ₩141,974 | +0.58% | 6.4만 |
|---|
| 2026.07.20 | ₩140,199 | ₩140,359 | ₩139,665 | ₩139,838 | -0.26% | 1.6만 |
|---|
| 2026.07.17 | ₩138,664 | ₩139,718 | ₩138,664 | ₩139,545 | +0.64% | 2.5만 |
|---|
| 2026.07.16 | ₩142,040 | ₩143,175 | ₩142,040 | ₩142,307 | +0.19% | 3만 |
|---|
| 2026.07.15 | ₩143,415 | ₩144,229 | ₩143,001 | ₩143,282 | -0.09% | 4.7만 |
|---|
| 2026.07.14 | ₩143,682 | ₩144,269 | ₩142,734 | ₩142,814 | -0.60% | 6.6천 |
|---|
| 2026.07.13 | ₩142,201 | ₩142,734 | ₩141,640 | ₩141,640 | -0.39% | 4.7만 |
|---|
| 2026.07.10 | ₩142,948 | ₩144,136 | ₩142,481 | ₩143,882 | +0.65% | 8.1만 |
|---|
| 2026.07.09 | ₩141,039 | ₩141,066 | ₩140,039 | ₩140,746 | -0.21% | 1.4만 |
|---|
| 2026.07.08 | ₩140,786 | ₩141,707 | ₩139,625 | ₩141,707 | +0.65% | 1.6만 |
|---|
| 2026.07.07 | ₩142,948 | ₩143,949 | ₩142,267 | ₩142,267 | -0.48% | 3.1만 |
|---|
| 2026.07.06 | ₩144,082 | ₩144,456 | ₩143,829 | ₩144,176 | +0.06% | 4.7만 |
|---|
| 2026.07.02 | ₩143,001 | ₩144,082 | ₩142,521 | ₩143,562 | +0.39% | 2.2만 |
|---|
| 2026.07.01 | ₩141,814 | ₩143,695 | ₩141,720 | ₩143,202 | +0.98% | 7.4만 |
|---|
| 2026.06.30 | ₩140,759 | ₩140,866 | ₩140,212 | ₩140,546 | -0.15% | 1.4만 |
|---|
| 2026.06.29 | ₩141,934 | ₩142,094 | ₩140,933 | ₩141,066 | -0.61% | 6.5만 |
|---|
| 2026.06.26 | ₩141,440 | ₩142,774 | ₩141,440 | ₩141,760 | +0.23% | 6.2만 |
|---|
| 2026.06.25 | ₩141,667 | ₩142,628 | ₩140,652 | ₩140,773 | -0.63% | 9.6만 |
|---|
| 2026.06.24 | ₩141,360 | ₩142,868 | ₩141,360 | ₩142,708 | +0.95% | 5.6만 |
|---|
| 2026.06.23 | ₩141,146 | ₩142,788 | ₩141,146 | ₩141,814 | +0.47% | 1.9만 |
|---|
| 2026.06.22 | ₩144,843 | ₩145,350 | ₩144,363 | ₩144,830 | -0.01% | 2.2만 |
|---|
| 2026.06.18 | ₩144,549 | ₩144,563 | ₩142,628 | ₩143,348 | -0.83% | 2.1만 |
|---|
| 2026.06.17 | ₩144,456 | ₩144,456 | ₩142,734 | ₩142,814 | -1.14% | 2.9만 |
|---|
| 2026.06.16 | ₩143,228 | ₩144,016 | ₩143,228 | ₩144,002 | +0.54% | 2.5만 |
|---|
| 2026.06.15 | ₩143,615 | ₩143,615 | ₩142,067 | ₩142,067 | -1.08% | 1.1만 |
|---|
| 2026.06.12 | ₩141,947 | ₩142,414 | ₩141,226 | ₩141,827 | -0.08% | 4.2만 |
|---|
| 2026.06.11 | ₩139,224 | ₩141,640 | ₩138,691 | ₩141,386 | +1.55% | 5.4만 |
|---|
| 2026.06.10 | ₩139,785 | ₩139,998 | ₩138,130 | ₩138,437 | -0.96% | 6.9만 |
|---|
| 2026.06.09 | ₩141,320 | ₩142,161 | ₩139,064 | ₩140,986 | -0.24% | 5.5만 |
|---|
| 2026.06.08 | ₩141,093 | ₩141,093 | ₩139,598 | ₩140,372 | -0.51% | 1.9만 |
|---|
| 2026.06.05 | ₩142,201 | ₩142,374 | ₩139,425 | ₩139,838 | -1.66% | 5.7만 |
|---|
| 2026.06.04 | ₩141,747 | ₩142,601 | ₩141,453 | ₩141,974 | +0.16% | 6.5만 |
|---|
| 2026.06.03 | ₩140,079 | ₩141,333 | ₩140,079 | ₩140,225 | +0.10% | 1.5만 |
|---|
| 2026.06.02 | ₩140,305 | ₩141,039 | ₩140,305 | ₩140,879 | +0.41% | 1.3만 |
|---|
| 2026.06.01 | ₩141,186 | ₩141,186 | ₩139,184 | ₩139,705 | -1.05% | 14.4만 |
|---|
| 2026.05.29 | ₩143,055 | ₩143,068 | ₩141,987 | ₩142,908 | -0.10% | 2.8만 |
|---|
| 2026.05.28 | ₩142,801 | ₩143,268 | ₩142,094 | ₩142,521 | -0.20% | 2.5만 |
|---|
| 2026.05.27 | ₩142,521 | ₩142,868 | ₩141,974 | ₩142,868 | +0.24% | 4.3만 |
|---|
| 2026.05.26 | ₩143,615 | ₩144,149 | ₩142,855 | ₩143,482 | -0.09% | 4.4만 |
|---|
| 2026.05.22 | ₩142,000 | ₩142,494 | ₩141,774 | ₩142,000 | 0.00% | 6.1천 |
|---|
| 2026.05.21 | ₩140,853 | ₩141,934 | ₩140,733 | ₩141,760 | +0.64% | 1.4만 |
|---|
| 2026.05.20 | ₩140,639 | ₩142,721 | ₩140,559 | ₩142,721 | +1.48% | 1.7만 |
|---|
| 2026.05.19 | ₩141,640 | ₩142,534 | ₩141,253 | ₩141,587 | -0.04% | 1.8만 |
|---|
| 2026.05.18 | ₩143,161 | ₩143,308 | ₩142,334 | ₩143,161 | 0.00% | 3만 |
|---|
| 2026.05.15 | ₩143,215 | ₩143,402 | ₩142,574 | ₩142,814 | -0.28% | 4만 |
|---|
| 2026.05.14 | ₩144,616 | ₩144,883 | ₩144,069 | ₩144,082 | -0.37% | 1.8만 |
|---|
| 2026.05.13 | ₩143,655 | ₩143,869 | ₩143,055 | ₩143,869 | +0.15% | 6.3만 |
|---|
| 2026.05.12 | ₩143,482 | ₩144,029 | ₩142,708 | ₩144,029 | +0.38% | 2.2만 |
|---|
| 2026.05.11 | ₩143,989 | ₩144,990 | ₩143,762 | ₩143,762 | -0.16% | 2.9만 |
|---|
| 2026.05.08 | ₩143,535 | ₩143,789 | ₩142,694 | ₩143,148 | -0.27% | 3.5만 |
|---|
| 2026.05.07 | ₩142,734 | ₩142,761 | ₩141,467 | ₩142,174 | -0.39% | 3.9만 |
|---|
| 2026.05.06 | ₩140,813 | ₩141,894 | ₩140,652 | ₩141,146 | +0.24% | 1.6만 |
|---|
| 2026.05.05 | ₩138,050 | ₩138,490 | ₩137,863 | ₩138,210 | +0.12% | 1.5만 |
|---|
| 2026.05.04 | ₩138,237 | ₩138,544 | ₩137,369 | ₩137,463 | -0.56% | 1.1만 |
|---|
| 2026.05.01 | ₩138,797 | ₩138,917 | ₩137,783 | ₩137,970 | -0.60% | 4.4만 |
|---|
| 2026.04.30 | ₩138,958 | ₩139,772 | ₩138,197 | ₩139,478 | +0.37% | 2.7만 |
|---|
| 2026.04.29 | ₩137,156 | ₩137,343 | ₩135,981 | ₩136,168 | -0.72% | 1.6만 |
|---|
| 2026.04.28 | ₩138,117 | ₩138,811 | ₩137,743 | ₩137,876 | -0.17% | 2.8만 |
|---|
| 2026.04.27 | ₩136,729 | ₩137,303 | ₩135,888 | ₩135,888 | -0.61% | 6.3만 |
|---|
| 2026.04.24 | ₩135,781 | ₩135,781 | ₩134,887 | ₩135,034 | -0.55% | 2.1만 |
|---|
| 2026.04.23 | ₩136,689 | ₩137,062 | ₩135,114 | ₩136,275 | -0.30% | 1.8만 |
|---|
| 2026.04.22 | ₩137,249 | ₩137,249 | ₩136,288 | ₩136,755 | -0.36% | 1.5만 |
|---|
| 2026.04.21 | ₩139,385 | ₩139,385 | ₩137,129 | ₩137,316 | -1.48% | 4만 |
|---|
| 2026.04.20 | ₩140,906 | ₩141,120 | ₩140,466 | ₩140,519 | -0.27% | 3.2만 |
|---|
| 2026.04.17 | ₩142,988 | ₩144,189 | ₩142,588 | ₩142,841 | -0.10% | 3.9만 |
|---|
| 2026.04.16 | ₩141,600 | ₩141,800 | ₩141,066 | ₩141,160 | -0.31% | 3.4만 |
|---|
| 2026.04.15 | ₩141,293 | ₩141,827 | ₩140,973 | ₩141,613 | +0.23% | 1.3만 |
|---|
| 2026.04.14 | ₩141,720 | ₩142,881 | ₩141,680 | ₩142,120 | +0.28% | 9.3천 |
|---|
| 2026.04.13 | ₩139,878 | ₩141,400 | ₩139,678 | ₩141,373 | +1.07% | 2.5만 |
|---|
| 2026.04.10 | ₩141,560 | ₩141,787 | ₩140,719 | ₩141,053 | -0.36% | 5.4만 |
|---|
| 2026.04.09 | ₩141,133 | ₩142,681 | ₩140,439 | ₩141,333 | +0.14% | 5.2만 |
|---|
| 2026.04.08 | ₩144,509 | ₩144,589 | ₩143,015 | ₩144,256 | -0.18% | 6.8만 |
|---|
| 2026.04.07 | ₩137,930 | ₩139,945 | ₩136,902 | ₩138,664 | +0.53% | 3.2만 |
|---|
| 2026.04.06 | ₩137,810 | ₩138,877 | ₩137,663 | ₩138,837 | +0.75% | 4만 |
|---|
| 2026.04.02 | ₩135,928 | ₩138,691 | ₩135,488 | ₩137,129 | +0.88% | 5만 |
|---|
| 2026.04.01 | ₩139,131 | ₩139,972 | ₩138,611 | ₩138,717 | -0.30% | 5.7만 |
|---|
| 2026.03.31 | ₩133,352 | ₩136,208 | ₩132,792 | ₩136,208 | +2.14% | 7.4만 |
|---|
| 2026.03.30 | ₩133,219 | ₩133,299 | ₩131,404 | ₩131,564 | -1.24% | 3.9만 |
|---|
| 2026.03.27 | ₩132,845 | ₩133,272 | ₩131,551 | ₩132,325 | -0.39% | 3.2만 |
|---|
| 2026.03.26 | ₩134,513 | ₩135,381 | ₩133,205 | ₩133,432 | -0.80% | 4.4만 |
|---|
| 2026.03.25 | ₩136,755 | ₩136,982 | ₩135,634 | ₩136,035 | -0.53% | 3.8만 |
|---|
| 2026.03.24 | ₩133,512 | ₩135,234 | ₩133,459 | ₩134,140 | +0.47% | 9.2만 |
|---|
| 2026.03.23 | ₩133,085 | ₩134,834 | ₩131,684 | ₩132,939 | -0.11% | 13.3만 |
|---|
| 2026.03.20 | ₩134,206 | ₩134,206 | ₩130,336 | ₩131,017 | -2.38% | 4.5만 |
|---|
| 2026.03.19 | ₩132,298 | ₩135,327 | ₩132,031 | ₩134,527 | +1.68% | 9.1만 |
|---|
| 2026.03.18 | ₩136,448 | ₩137,343 | ₩135,461 | ₩135,928 | -0.38% | 6.9만 |
|---|
| 2026.03.17 | ₩136,595 | ₩137,209 | ₩135,581 | ₩136,235 | -0.26% | 4.7만 |
|---|
| 2026.03.16 | ₩135,528 | ₩136,649 | ₩135,234 | ₩136,649 | +0.83% | 6.1만 |
|---|
| 2026.03.13 | ₩135,421 | ₩135,581 | ₩133,619 | ₩133,619 | -1.33% | 4.9만 |
|---|
| 2026.03.12 | ₩135,127 | ₩135,634 | ₩134,620 | ₩134,874 | -0.19% | 10.6만 |
|---|
| 2026.03.11 | ₩138,504 | ₩138,877 | ₩137,129 | ₩138,197 | -0.22% | 3.2만 |
|---|
| 2026.03.10 | ₩139,625 | ₩141,493 | ₩138,477 | ₩139,598 | -0.02% | 5.4만 |
|---|
| 2026.03.09 | ₩135,448 | ₩137,530 | ₩133,953 | ₩136,956 | +1.11% | 15.4만 |
|---|
| 2026.03.06 | ₩137,943 | ₩138,917 | ₩137,703 | ₩138,037 | +0.07% | 3.6만 |
|---|
| 2026.03.05 | ₩140,986 | ₩141,039 | ₩139,211 | ₩140,305 | -0.48% | 3.8만 |
|---|
| 2026.03.04 | ₩139,865 | ₩141,213 | ₩139,158 | ₩140,946 | +0.77% | 3.1만 |
|---|
| 2026.03.03 | ₩141,066 | ₩142,374 | ₩138,717 | ₩142,107 | +0.74% | 12.4만 |
|---|
| 2026.03.02 | ₩146,218 | ₩146,538 | ₩145,404 | ₩146,044 | -0.12% | 5.9만 |
|---|
| 2026.02.27 | ₩150,915 | ₩151,102 | ₩150,649 | ₩150,649 | -0.18% | 3.4만 |
|---|
| 2026.02.26 | ₩148,807 | ₩149,554 | ₩148,460 | ₩148,673 | -0.09% | 7.2만 |
|---|
| 2026.02.25 | ₩148,607 | ₩149,261 | ₩148,607 | ₩149,180 | +0.39% | 1.7만 |
|---|
| 2026.02.24 | ₩147,726 | ₩148,607 | ₩147,726 | ₩148,286 | +0.38% | 1.6만 |
|---|
| 2026.02.23 | ₩148,086 | ₩149,341 | ₩148,033 | ₩148,340 | +0.17% | 2만 |
|---|
| 2026.02.20 | ₩146,418 | ₩147,913 | ₩146,418 | ₩147,873 | +0.99% | 1.3만 |
|---|
| 2026.02.19 | ₩146,938 | ₩147,686 | ₩146,738 | ₩147,632 | +0.47% | 5만 |
|---|
| 2026.02.18 | ₩147,619 | ₩147,939 | ₩146,778 | ₩146,778 | -0.57% | 2.2만 |
|---|
| 2026.02.17 | ₩147,125 | ₩147,953 | ₩146,271 | ₩147,659 | +0.36% | 5.9만 |
|---|
| 2026.02.13 | ₩147,499 | ₩148,126 | ₩146,845 | ₩147,646 | +0.10% | 1.5만 |
|---|
| 2026.02.12 | ₩149,207 | ₩149,674 | ₩148,994 | ₩149,354 | +0.10% | 1.8만 |
|---|
| 2026.02.11 | ₩147,939 | ₩148,500 | ₩147,085 | ₩147,739 | -0.14% | 1.3만 |
|---|
| 2026.02.10 | ₩146,578 | ₩147,446 | ₩146,551 | ₩147,099 | +0.36% | 9.1만 |
|---|
| 2026.02.09 | ₩143,322 | ₩144,389 | ₩143,308 | ₩144,056 | +0.51% | 7.3만 |
|---|
| 2026.02.06 | ₩140,919 | ₩141,720 | ₩140,919 | ₩141,600 | +0.48% | 2.2만 |
|---|
| 2026.02.05 | ₩139,331 | ₩139,331 | ₩138,757 | ₩138,837 | -0.35% | 7천 |
|---|
| 2026.02.04 | ₩138,664 | ₩140,039 | ₩138,664 | ₩139,264 | +0.43% | 1.4만 |
|---|
| 2026.02.03 | ₩136,342 | ₩137,650 | ₩136,342 | ₩137,650 | +0.96% | 9.6천 |
|---|
| 2026.02.02 | ₩135,034 | ₩135,514 | ₩134,994 | ₩135,314 | +0.21% | 1.2만 |
|---|
| 2026.01.30 | ₩136,395 | ₩136,862 | ₩136,208 | ₩136,649 | +0.19% | 1만 |
|---|
| 2026.01.29 | ₩136,662 | ₩137,089 | ₩135,474 | ₩136,996 | +0.24% | 18.1만 |
|---|
| 2026.01.28 | ₩135,714 | ₩135,714 | ₩134,767 | ₩135,408 | -0.23% | 1.9만 |
|---|
| 2026.01.27 | ₩137,476 | ₩138,304 | ₩137,476 | ₩138,077 | +0.44% | 2만 |
|---|
| 2026.01.26 | ₩136,969 | ₩136,969 | ₩136,101 | ₩136,328 | -0.47% | 1.5만 |
|---|
| 2026.01.23 | ₩135,047 | ₩136,395 | ₩134,633 | ₩136,248 | +0.89% | 3.6만 |
|---|
| 2026.01.22 | ₩135,221 | ₩135,781 | ₩135,154 | ₩135,634 | +0.31% | 1.2만 |
|---|
| 2026.01.21 | ₩133,859 | ₩134,246 | ₩133,579 | ₩134,220 | +0.27% | 2.3만 |
|---|
| 2026.01.20 | ₩133,539 | ₩133,793 | ₩132,912 | ₩133,045 | -0.37% | 1.8만 |
|---|
| 2026.01.16 | ₩134,954 | ₩135,087 | ₩134,326 | ₩134,633 | -0.24% | 1.5만 |
|---|
| 2026.01.15 | ₩133,833 | ₩133,833 | ₩133,352 | ₩133,472 | -0.27% | 2.9만 |
|---|
| 2026.01.14 | ₩133,019 | ₩133,552 | ₩132,885 | ₩132,992 | -0.02% | 1.4만 |
|---|
| 2026.01.13 | ₩132,632 | ₩132,632 | ₩132,111 | ₩132,191 | -0.33% | 1.1만 |
|---|
| 2026.01.12 | ₩133,432 | ₩134,033 | ₩133,326 | ₩133,552 | +0.09% | 1.2만 |
|---|
| 2026.01.09 | ₩132,605 | ₩133,432 | ₩132,605 | ₩133,192 | +0.44% | 6.9천 |
|---|
| 2026.01.08 | ₩131,537 | ₩131,964 | ₩131,510 | ₩131,924 | +0.29% | 3.1만 |
|---|
| 2026.01.07 | ₩131,724 | ₩131,724 | ₩131,244 | ₩131,377 | -0.26% | 6.7천 |
|---|
| 2026.01.06 | ₩130,510 | ₩130,643 | ₩130,176 | ₩130,363 | -0.11% | 1.6만 |
|---|
| 2026.01.05 | ₩129,388 | ₩130,470 | ₩129,348 | ₩130,336 | +0.73% | 9.9천 |
|---|
| 2026.01.02 | ₩129,348 | ₩129,348 | ₩128,614 | ₩129,295 | -0.04% | 8천 |
|---|
| 2025.12.31 | ₩128,668 | ₩128,935 | ₩128,348 | ₩128,574 | -0.07% | 6.4천 |
|---|
| 2025.12.30 | ₩129,388 | ₩129,415 | ₩129,082 | ₩129,082 | -0.24% | 1.1만 |
|---|
| 2025.12.29 | ₩128,988 | ₩129,615 | ₩128,961 | ₩129,615 | +0.49% | 7.5천 |
|---|
| 2025.12.26 | ₩128,374 | ₩128,414 | ₩127,960 | ₩128,281 | -0.07% | 3.5만 |
|---|
| 2025.12.24 | ₩130,136 | ₩130,389 | ₩130,136 | ₩130,189 | +0.04% | 3.9천 |
|---|
| 2025.12.23 | ₩130,189 | ₩130,336 | ₩130,016 | ₩130,229 | +0.03% | 8.8천 |
|---|
| 2025.12.22 | ₩128,508 | ₩128,935 | ₩128,401 | ₩128,695 | +0.15% | 1.8만 |
|---|
| 2025.12.19 | ₩129,162 | ₩129,495 | ₩129,095 | ₩129,108 | -0.04% | 1만 |
|---|
| 2025.12.18 | ₩129,042 | ₩129,042 | ₩128,561 | ₩128,561 | -0.37% | 1.6만 |
|---|
| 2025.12.17 | ₩128,388 | ₩128,721 | ₩128,094 | ₩128,094 | -0.23% | 7.8천 |
|---|
| 2025.12.16 | ₩129,268 | ₩129,482 | ₩128,948 | ₩129,175 | -0.07% | 1.1만 |
|---|
| 2025.12.15 | ₩130,710 | ₩130,710 | ₩130,069 | ₩130,403 | -0.23% | 8.3천 |
|---|
| 2025.12.12 | ₩128,374 | ₩128,454 | ₩127,987 | ₩128,454 | +0.06% | 4.7천 |
|---|
| 2025.12.11 | ₩127,987 | ₩128,614 | ₩127,960 | ₩127,960 | -0.02% | 1.1만 |
|---|
| 2025.12.10 | ₩127,320 | ₩129,028 | ₩127,320 | ₩128,654 | +1.05% | 5.3만 |
|---|
| 2025.12.09 | ₩127,427 | ₩127,600 | ₩126,773 | ₩126,773 | -0.51% | 4.5천 |
|---|
| 2025.12.08 | ₩127,667 | ₩127,747 | ₩127,307 | ₩127,307 | -0.28% | 4.3천 |
|---|
| 2025.12.05 | ₩127,120 | ₩127,347 | ₩126,960 | ₩127,347 | +0.18% | 2.5천 |
|---|
| 2025.12.04 | ₩127,720 | ₩127,720 | ₩126,693 | ₩126,693 | -0.80% | 1.4만 |
|---|
| 2025.12.03 | ₩125,572 | ₩126,372 | ₩125,572 | ₩126,332 | +0.61% | 5.4천 |
|---|
| 2025.12.02 | ₩126,506 | ₩126,679 | ₩126,199 | ₩126,452 | -0.04% | 3.2천 |
|---|
| 2025.12.01 | ₩127,573 | ₩128,121 | ₩127,573 | ₩127,640 | +0.05% | 1.7만 |
|---|
| 2025.11.28 | ₩127,627 | ₩127,894 | ₩127,533 | ₩127,774 | +0.12% | 1.9천 |
|---|
| 2025.11.26 | ₩125,865 | ₩126,826 | ₩125,865 | ₩126,706 | +0.67% | 1만 |
|---|
| 2025.11.25 | ₩124,597 | ₩125,411 | ₩124,384 | ₩125,171 | +0.46% | 8.3천 |
|---|
| 2025.11.24 | ₩123,543 | ₩123,970 | ₩123,543 | ₩123,917 | +0.30% | 4.7천 |
|---|
| 2025.11.21 | ₩123,156 | ₩123,957 | ₩123,156 | ₩123,757 | +0.49% | 5.2천 |
|---|
| 2025.11.20 | ₩121,501 | ₩121,728 | ₩120,540 | ₩120,554 | -0.78% | 4천 |
|---|
| 2025.11.19 | ₩121,528 | ₩121,795 | ₩121,274 | ₩121,394 | -0.11% | 7.4천 |
|---|
| 2025.11.18 | ₩121,955 | ₩122,208 | ₩121,901 | ₩122,048 | +0.08% | 5.7천 |
|---|
| 2025.11.17 | ₩124,304 | ₩124,370 | ₩123,049 | ₩123,463 | -0.68% | 3.4천 |
|---|
| 2025.11.14 | ₩124,117 | ₩124,784 | ₩124,117 | ₩124,637 | +0.42% | 1.1만 |
|---|
| 2025.11.13 | ₩124,798 | ₩124,798 | ₩124,170 | ₩124,170 | -0.50% | 6천 |
|---|
| 2025.11.12 | ₩125,198 | ₩125,198 | ₩124,931 | ₩124,931 | -0.21% | 6.3천 |
|---|
| 2025.11.11 | ₩123,903 | ₩124,250 | ₩123,890 | ₩124,250 | +0.28% | 5.5천 |
|---|
| 2025.11.10 | ₩124,237 | ₩124,237 | ₩123,757 | ₩124,224 | -0.01% | 2.1천 |
|---|
| 2025.11.07 | ₩123,476 | ₩123,783 | ₩123,076 | ₩123,783 | +0.25% | 2.1천 |
|---|
| 2025.11.06 | ₩123,089 | ₩123,289 | ₩122,756 | ₩123,063 | -0.02% | 5.9천 |
|---|
| 2025.11.05 | ₩122,315 | ₩122,622 | ₩122,168 | ₩122,449 | +0.11% | 9.9천 |
|---|
| 2025.11.04 | ₩122,676 | ₩123,103 | ₩122,449 | ₩122,716 | +0.03% | 7.1천 |
|---|
| 2025.11.03 | ₩121,968 | ₩121,968 | ₩121,421 | ₩121,648 | -0.26% | 5.3천 |
|---|
| 2025.10.31 | ₩122,208 | ₩122,275 | ₩121,635 | ₩122,128 | -0.07% | 1.2만 |
|---|
| 2025.10.30 | ₩122,222 | ₩122,796 | ₩122,222 | ₩122,515 | +0.24% | 4.6천 |
|---|
| 2025.10.29 | ₩121,821 | ₩122,475 | ₩121,328 | ₩121,808 | -0.01% | 7.2천 |
|---|
| 2025.10.28 | ₩123,783 | ₩123,970 | ₩123,570 | ₩123,716 | -0.05% | 4.4천 |
|---|
| 2025.10.27 | ₩125,959 | ₩126,039 | ₩125,758 | ₩125,972 | +0.01% | 2.7천 |
|---|
| 2025.10.24 | ₩124,838 | ₩124,838 | ₩124,624 | ₩124,744 | -0.07% | 5.4천 |
|---|
| 2025.10.23 | ₩124,744 | ₩124,931 | ₩124,451 | ₩124,451 | -0.24% | 1.5만 |
|---|
| 2025.10.22 | ₩124,237 | ₩124,237 | ₩123,863 | ₩124,037 | -0.16% | 7.8천 |
|---|
| 2025.10.21 | ₩123,543 | ₩123,797 | ₩123,236 | ₩123,410 | -0.11% | 7.7천 |
|---|
| 2025.10.20 | ₩124,824 | ₩125,278 | ₩124,824 | ₩125,038 | +0.17% | 5.5천 |
|---|
| 2025.10.17 | ₩123,823 | ₩123,970 | ₩123,770 | ₩123,930 | +0.09% | 3.5천 |
|---|
| 2025.10.16 | ₩123,143 | ₩123,490 | ₩123,089 | ₩123,289 | +0.12% | 4.2천 |
|---|
| 2025.10.15 | ₩122,996 | ₩123,209 | ₩122,956 | ₩123,129 | +0.11% | 2.4천 |
|---|
| 2025.10.14 | ₩120,327 | ₩121,501 | ₩120,327 | ₩121,461 | +0.94% | 5.8천 |
|---|
| 2025.10.13 | ₩120,393 | ₩120,527 | ₩120,073 | ₩120,327 | -0.06% | 1만 |
|---|
| 2025.10.10 | ₩120,674 | ₩121,047 | ₩119,593 | ₩120,166 | -0.42% | 1.9만 |
|---|