시장 데이터를 불러오는 중
전체 종목
iShares MSCI Japan Index Fund 과거 주가
iShares MSCI Japan Index Fund · EWJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Japan Index Fund · EWJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩130,679 | ₩131,201 | ₩130,464 | ₩131,134 | +0.35% | 236.5만 |
| 2026.10.08 | ₩130,652 | ₩130,974 | ₩129,848 | ₩130,411 | -0.18% | 541.3만 |
| 2026.10.07 | ₩131,282 | ₩131,858 | ₩130,826 | ₩131,751 | +0.36% | 267.9만 |
| 2026.10.06 | ₩133,721 | ₩133,975 | ₩133,077 | ₩133,091 | -0.47% | 354.4만 |
| 2026.10.05 | ₩132,555 | ₩133,252 | ₩132,247 | ₩133,064 | +0.38% | 307.2만 |
| 2026.10.02 | ₩132,273 | ₩132,957 | ₩131,456 | ₩132,555 | +0.21% | 732.9만 |
| 2026.10.01 | ₩130,987 | ₩131,161 | ₩129,674 | ₩130,491 | -0.38% | 436.8만 |
| 2026.09.30 | ₩131,684 | ₩132,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,598 |
| -0.82% |
| 633만 |
| 2026.09.29 | ₩129,044 | ₩129,513 | ₩128,602 | ₩129,325 | +0.22% | 439.4만 |
|---|
| 2026.09.28 | ₩130,009 | ₩130,411 | ₩129,031 | ₩129,754 | -0.20% | 505.9만 |
|---|
| 2026.09.25 | ₩130,625 | ₩131,335 | ₩130,103 | ₩131,228 | +0.46% | 474.9만 |
|---|
| 2026.09.24 | ₩128,240 | ₩128,763 | ₩127,449 | ₩128,387 | +0.11% | 407.6만 |
|---|
| 2026.09.23 | ₩131,121 | ₩131,255 | ₩129,768 | ₩130,049 | -0.82% | 367만 |
|---|
| 2026.09.22 | ₩131,684 | ₩132,675 | ₩131,523 | ₩132,367 | +0.52% | 527만 |
|---|
| 2026.09.21 | ₩130,652 | ₩131,510 | ₩130,572 | ₩131,268 | +0.47% | 334.4만 |
|---|
| 2026.09.18 | ₩129,567 | ₩130,076 | ₩129,044 | ₩129,982 | +0.32% | 260.5만 |
|---|
| 2026.09.17 | ₩131,912 | ₩131,965 | ₩130,987 | ₩131,201 | -0.54% | 270만 |
|---|
| 2026.09.16 | ₩130,826 | ₩131,818 | ₩128,950 | ₩129,995 | -0.64% | 287.4만 |
|---|
| 2026.09.15 | ₩130,170 | ₩130,330 | ₩129,379 | ₩129,875 | -0.23% | 253.4만 |
|---|
| 2026.09.14 | ₩130,478 | ₩131,429 | ₩130,103 | ₩130,759 | +0.22% | 422.1만 |
|---|
| 2026.09.11 | ₩131,938 | ₩132,340 | ₩131,751 | ₩132,072 | +0.10% | 340.2만 |
|---|
| 2026.09.10 | ₩129,781 | ₩130,277 | ₩128,990 | ₩129,232 | -0.42% | 309.8만 |
|---|
| 2026.09.09 | ₩131,175 | ₩131,416 | ₩129,861 | ₩129,982 | -0.91% | 459.5만 |
|---|
| 2026.09.08 | ₩132,059 | ₩132,220 | ₩131,175 | ₩131,268 | -0.60% | 237.1만 |
|---|
| 2026.09.04 | ₩130,880 | ₩132,046 | ₩130,813 | ₩131,697 | +0.62% | 317만 |
|---|
| 2026.09.03 | ₩130,491 | ₩131,791 | ₩130,183 | ₩131,188 | +0.53% | 380.2만 |
|---|
| 2026.09.02 | ₩127,503 | ₩128,722 | ₩127,409 | ₩128,696 | +0.94% | 406.9만 |
|---|
| 2026.09.01 | ₩127,798 | ₩128,816 | ₩127,288 | ₩127,597 | -0.16% | 429.2만 |
|---|
| 2026.08.31 | ₩129,245 | ₩129,339 | ₩128,160 | ₩128,481 | -0.59% | 530.6만 |
|---|
| 2026.08.28 | ₩129,486 | ₩130,196 | ₩128,052 | ₩128,468 | -0.79% | 1052만 |
|---|
| 2026.08.27 | ₩128,374 | ₩128,508 | ₩127,784 | ₩128,428 | +0.04% | 172.4만 |
|---|
| 2026.08.26 | ₩128,026 | ₩128,481 | ₩127,624 | ₩127,878 | -0.12% | 181.2만 |
|---|
| 2026.08.25 | ₩127,878 | ₩128,186 | ₩127,329 | ₩128,146 | +0.21% | 157.4만 |
|---|
| 2026.08.24 | ₩126,994 | ₩127,302 | ₩126,458 | ₩127,087 | +0.07% | 250.7만 |
|---|
| 2026.08.21 | ₩127,624 | ₩127,878 | ₩127,195 | ₩127,543 | -0.06% | 204만 |
|---|
| 2026.08.20 | ₩126,444 | ₩127,181 | ₩126,029 | ₩126,324 | -0.10% | 325.3만 |
|---|
| 2026.08.19 | ₩127,865 | ₩128,066 | ₩126,511 | ₩127,007 | -0.67% | 701.1만 |
|---|
| 2026.08.18 | ₩129,285 | ₩129,620 | ₩127,744 | ₩127,798 | -1.15% | 467.9만 |
|---|
| 2026.08.17 | ₩131,510 | ₩132,113 | ₩131,389 | ₩131,550 | +0.03% | 264.3만 |
|---|
| 2026.08.14 | ₩131,845 | ₩132,233 | ₩131,429 | ₩131,603 | -0.18% | 189.2만 |
|---|
| 2026.08.13 | ₩131,443 | ₩132,381 | ₩131,322 | ₩131,952 | +0.39% | 276.6만 |
|---|
| 2026.08.12 | ₩131,376 | ₩131,603 | ₩130,840 | ₩131,041 | -0.25% | 224.1만 |
|---|
| 2026.08.11 | ₩129,446 | ₩129,607 | ₩128,856 | ₩129,017 | -0.33% | 168.4만 |
|---|
| 2026.08.10 | ₩129,620 | ₩129,620 | ₩128,629 | ₩128,709 | -0.70% | 259.6만 |
|---|
| 2026.08.07 | ₩129,540 | ₩129,928 | ₩129,057 | ₩129,848 | +0.24% | 448.5만 |
|---|
| 2026.08.06 | ₩127,396 | ₩128,548 | ₩127,074 | ₩127,503 | +0.08% | 269.5만 |
|---|
| 2026.08.05 | ₩128,629 | ₩129,071 | ₩127,503 | ₩127,516 | -0.86% | 277.8만 |
|---|
| 2026.08.04 | ₩125,077 | ₩126,994 | ₩125,010 | ₩126,779 | +1.36% | 330.4만 |
|---|
| 2026.08.03 | ₩123,670 | ₩124,689 | ₩123,443 | ₩124,501 | +0.67% | 402.5만 |
|---|
| 2026.07.31 | ₩124,086 | ₩124,622 | ₩122,397 | ₩123,804 | -0.23% | 529.1만 |
|---|
| 2026.07.30 | ₩121,406 | ₩125,238 | ₩121,272 | ₩125,010 | +2.97% | 653.5만 |
|---|
| 2026.07.29 | ₩120,521 | ₩122,156 | ₩119,382 | ₩119,731 | -0.66% | 564.9만 |
|---|
| 2026.07.28 | ₩119,744 | ₩121,044 | ₩119,650 | ₩120,374 | +0.53% | 531.9만 |
|---|
| 2026.07.27 | ₩123,603 | ₩123,818 | ₩121,768 | ₩122,625 | -0.79% | 249.3만 |
|---|
| 2026.07.24 | ₩122,558 | ₩123,175 | ₩122,022 | ₩122,223 | -0.27% | 309.2만 |
|---|
| 2026.07.23 | ₩122,572 | ₩123,108 | ₩121,459 | ₩122,076 | -0.40% | 443.1만 |
|---|
| 2026.07.22 | ₩123,121 | ₩124,019 | ₩123,121 | ₩123,536 | +0.34% | 343.4만 |
|---|
| 2026.07.21 | ₩123,389 | ₩124,582 | ₩122,893 | ₩124,273 | +0.72% | 637.6만 |
|---|
| 2026.07.20 | ₩121,781 | ₩122,223 | ₩121,111 | ₩121,178 | -0.50% | 336.3만 |
|---|
| 2026.07.17 | ₩119,583 | ₩121,473 | ₩119,476 | ₩121,258 | +1.40% | 828.8만 |
|---|
| 2026.07.16 | ₩123,335 | ₩123,912 | ₩122,773 | ₩123,161 | -0.14% | 333.5만 |
|---|
| 2026.07.15 | ₩125,828 | ₩126,015 | ₩124,327 | ₩125,292 | -0.43% | 483.8만 |
|---|
| 2026.07.14 | ₩126,190 | ₩127,007 | ₩125,627 | ₩125,814 | -0.30% | 447.6만 |
|---|
| 2026.07.13 | ₩124,716 | ₩125,118 | ₩123,965 | ₩124,247 | -0.38% | 374.1만 |
|---|
| 2026.07.10 | ₩126,109 | ₩126,967 | ₩125,386 | ₩126,699 | +0.47% | 320.9만 |
|---|
| 2026.07.09 | ₩124,501 | ₩125,546 | ₩124,474 | ₩125,319 | +0.66% | 566.5만 |
|---|
| 2026.07.08 | ₩122,639 | ₩124,059 | ₩122,196 | ₩124,005 | +1.11% | 529.1만 |
|---|
| 2026.07.07 | ₩125,868 | ₩126,109 | ₩124,354 | ₩124,716 | -0.92% | 603.4만 |
|---|
| 2026.07.06 | ₩126,873 | ₩127,784 | ₩126,712 | ₩127,664 | +0.62% | 436.9만 |
|---|
| 2026.07.02 | ₩125,895 | ₩126,659 | ₩123,791 | ₩124,809 | -0.86% | 793.5만 |
|---|
| 2026.07.01 | ₩125,158 | ₩125,613 | ₩124,635 | ₩124,689 | -0.37% | 845.8만 |
|---|
| 2026.06.30 | ₩124,247 | ₩125,265 | ₩124,126 | ₩124,984 | +0.59% | 367만 |
|---|
| 2026.06.29 | ₩124,113 | ₩124,943 | ₩122,893 | ₩124,903 | +0.64% | 635.9만 |
|---|
| 2026.06.26 | ₩123,912 | ₩124,997 | ₩123,711 | ₩124,354 | +0.36% | 406.1만 |
|---|
| 2026.06.25 | ₩126,056 | ₩126,283 | ₩124,675 | ₩125,144 | -0.72% | 485.3만 |
|---|
| 2026.06.24 | ₩124,046 | ₩124,662 | ₩123,550 | ₩124,099 | +0.04% | 490만 |
|---|
| 2026.06.23 | ₩123,912 | ₩125,077 | ₩123,402 | ₩124,287 | +0.30% | 1116.7만 |
|---|
| 2026.06.22 | ₩129,768 | ₩130,679 | ₩129,647 | ₩129,942 | +0.13% | 323.1만 |
|---|
| 2026.06.18 | ₩128,950 | ₩129,339 | ₩128,615 | ₩128,990 | +0.03% | 596.5만 |
|---|
| 2026.06.17 | ₩127,557 | ₩128,481 | ₩126,391 | ₩126,565 | -0.78% | 604.5만 |
|---|
| 2026.06.16 | ₩126,511 | ₩127,128 | ₩126,029 | ₩126,123 | -0.31% | 507.3만 |
|---|
| 2026.06.15 | ₩126,216 | ₩126,257 | ₩125,627 | ₩126,042 | -0.14% | 471.6만 |
|---|
| 2026.06.12 | ₩123,938 | ₩124,649 | ₩122,987 | ₩124,233 | +0.24% | 493.8만 |
|---|
| 2026.06.11 | ₩120,575 | ₩123,724 | ₩120,253 | ₩123,523 | +2.44% | 930.5만 |
|---|
| 2026.06.10 | ₩120,454 | ₩121,500 | ₩119,490 | ₩119,650 | -0.67% | 815.8만 |
|---|
| 2026.06.09 | ₩123,590 | ₩124,367 | ₩120,227 | ₩121,875 | -1.39% | 871.6만 |
|---|
| 2026.06.08 | ₩123,161 | ₩123,778 | ₩122,947 | ₩123,215 | +0.04% | 913.1만 |
|---|
| 2026.06.05 | ₩124,796 | ₩124,903 | ₩121,325 | ₩121,567 | -2.59% | 1155.4만 |
|---|
| 2026.06.04 | ₩125,761 | ₩126,230 | ₩125,171 | ₩126,136 | +0.30% | 353.6만 |
|---|
| 2026.06.03 | ₩126,297 | ₩126,297 | ₩125,680 | ₩125,881 | -0.33% | 596.1만 |
|---|
| 2026.06.02 | ₩124,099 | ₩125,426 | ₩124,099 | ₩125,399 | +1.05% | 443.5만 |
|---|
| 2026.06.01 | ₩124,314 | ₩125,091 | ₩122,960 | ₩124,528 | +0.17% | 966.6만 |
|---|
| 2026.05.29 | ₩124,541 | ₩125,118 | ₩124,099 | ₩124,568 | +0.02% | 520.4만 |
|---|
| 2026.05.28 | ₩123,094 | ₩124,582 | ₩123,000 | ₩124,220 | +0.91% | 452.8만 |
|---|
| 2026.05.27 | ₩123,536 | ₩123,845 | ₩123,188 | ₩123,670 | +0.11% | 424.5만 |
|---|
| 2026.05.26 | ₩124,595 | ₩124,930 | ₩124,220 | ₩124,488 | -0.09% | 463.3만 |
|---|
| 2026.05.22 | ₩122,505 | ₩123,416 | ₩122,330 | ₩122,759 | +0.21% | 403.3만 |
|---|
| 2026.05.21 | ₩120,843 | ₩122,773 | ₩120,548 | ₩122,438 | +1.32% | 561.7만 |
|---|
| 2026.05.20 | ₩120,160 | ₩122,250 | ₩120,052 | ₩122,223 | +1.72% | 614.4만 |
|---|
| 2026.05.19 | ₩120,588 | ₩121,794 | ₩120,253 | ₩120,990 | +0.33% | 477.2만 |
|---|
| 2026.05.18 | ₩121,982 | ₩122,304 | ₩120,910 | ₩121,835 | -0.12% | 836.4만 |
|---|
| 2026.05.15 | ₩122,062 | ₩122,491 | ₩121,660 | ₩122,036 | -0.02% | 527.2만 |
|---|
| 2026.05.14 | ₩123,778 | ₩123,938 | ₩123,242 | ₩123,362 | -0.34% | 704.8만 |
|---|
| 2026.05.13 | ₩124,206 | ₩124,984 | ₩124,019 | ₩124,742 | +0.43% | 534.8만 |
|---|
| 2026.05.12 | ₩123,309 | ₩123,630 | ₩122,424 | ₩123,362 | +0.04% | 654.8만 |
|---|
| 2026.05.11 | ₩123,389 | ₩123,925 | ₩123,322 | ₩123,630 | +0.20% | 437.3만 |
|---|
| 2026.05.08 | ₩123,550 | ₩123,885 | ₩123,041 | ₩123,577 | +0.02% | 442.6만 |
|---|
| 2026.05.07 | ₩122,987 | ₩123,242 | ₩121,674 | ₩121,928 | -0.86% | 692.6만 |
|---|
| 2026.05.06 | ₩122,491 | ₩123,148 | ₩122,237 | ₩122,853 | +0.30% | 540만 |
|---|
| 2026.05.05 | ₩118,726 | ₩119,650 | ₩118,565 | ₩119,610 | +0.74% | 486.6만 |
|---|
| 2026.05.04 | ₩118,672 | ₩119,195 | ₩117,627 | ₩118,083 | -0.50% | 430.4만 |
|---|
| 2026.05.01 | ₩118,203 | ₩119,088 | ₩117,801 | ₩118,324 | +0.10% | 544.1만 |
|---|
| 2026.04.30 | ₩118,391 | ₩119,664 | ₩117,815 | ₩119,396 | +0.85% | 1208.4만 |
|---|
| 2026.04.29 | ₩116,796 | ₩116,930 | ₩115,791 | ₩116,327 | -0.40% | 528.1만 |
|---|
| 2026.04.28 | ₩117,815 | ₩117,949 | ₩117,011 | ₩117,332 | -0.41% | 566.4만 |
|---|
| 2026.04.27 | ₩117,962 | ₩118,404 | ₩117,332 | ₩117,493 | -0.40% | 408.6만 |
|---|
| 2026.04.24 | ₩116,488 | ₩117,305 | ₩116,140 | ₩117,011 | +0.45% | 526.2만 |
|---|
| 2026.04.23 | ₩117,238 | ₩117,654 | ₩115,403 | ₩116,676 | -0.48% | 517.5만 |
|---|
| 2026.04.22 | ₩117,520 | ₩117,694 | ₩117,091 | ₩117,600 | +0.07% | 359.1만 |
|---|
| 2026.04.21 | ₩118,163 | ₩118,498 | ₩116,568 | ₩116,769 | -1.18% | 815.5만 |
|---|
| 2026.04.20 | ₩119,624 | ₩119,892 | ₩119,007 | ₩119,704 | +0.07% | 547.9만 |
|---|
| 2026.04.17 | ₩120,642 | ₩121,982 | ₩120,414 | ₩120,856 | +0.18% | 591.4만 |
|---|
| 2026.04.16 | ₩120,119 | ₩120,173 | ₩119,382 | ₩119,811 | -0.26% | 363만 |
|---|
| 2026.04.15 | ₩119,141 | ₩119,490 | ₩118,833 | ₩119,356 | +0.18% | 374만 |
|---|
| 2026.04.14 | ₩118,846 | ₩120,066 | ₩118,806 | ₩119,811 | +0.81% | 945.8만 |
|---|
| 2026.04.13 | ₩116,287 | ₩118,458 | ₩116,046 | ₩118,391 | +1.81% | 948.2만 |
|---|
| 2026.04.10 | ₩118,163 | ₩118,431 | ₩117,640 | ₩118,096 | -0.06% | 447만 |
|---|
| 2026.04.09 | ₩116,970 | ₩118,954 | ₩116,568 | ₩118,217 | +1.07% | 739.6만 |
|---|
| 2026.04.08 | ₩120,361 | ₩120,588 | ₩119,034 | ₩119,811 | -0.46% | 1459만 |
|---|
| 2026.04.07 | ₩113,741 | ₩114,840 | ₩112,320 | ₩114,585 | +0.74% | 1755.2만 |
|---|
| 2026.04.06 | ₩113,969 | ₩114,907 | ₩113,969 | ₩114,666 | +0.61% | 382만 |
|---|
| 2026.04.02 | ₩112,535 | ₩115,027 | ₩112,213 | ₩114,290 | +1.56% | 642.2만 |
|---|
| 2026.04.01 | ₩116,126 | ₩117,064 | ₩115,604 | ₩115,885 | -0.21% | 1476.6만 |
|---|
| 2026.03.31 | ₩110,485 | ₩113,218 | ₩110,109 | ₩113,151 | +2.41% | 1264.7만 |
|---|
| 2026.03.30 | ₩110,753 | ₩110,887 | ₩109,011 | ₩109,238 | -1.37% | 1180.7만 |
|---|
| 2026.03.27 | ₩110,136 | ₩110,592 | ₩108,796 | ₩109,118 | -0.92% | 1406.7만 |
|---|
| 2026.03.26 | ₩112,079 | ₩112,937 | ₩110,766 | ₩110,833 | -1.11% | 588.3만 |
|---|
| 2026.03.25 | ₩113,862 | ₩114,223 | ₩113,031 | ₩113,567 | -0.26% | 755.4만 |
|---|
| 2026.03.24 | ₩111,088 | ₩112,387 | ₩110,726 | ₩111,597 | +0.46% | 721만 |
|---|
| 2026.03.23 | ₩111,985 | ₩113,366 | ₩110,860 | ₩111,959 | -0.02% | 1723.5만 |
|---|
| 2026.03.20 | ₩112,387 | ₩112,441 | ₩108,341 | ₩108,810 | -3.18% | 1974.7만 |
|---|
| 2026.03.19 | ₩110,230 | ₩113,205 | ₩110,069 | ₩112,669 | +2.21% | 866.5만 |
|---|
| 2026.03.18 | ₩113,500 | ₩114,089 | ₩112,629 | ₩112,763 | -0.65% | 864.3만 |
|---|
| 2026.03.17 | ₩114,666 | ₩114,759 | ₩113,714 | ₩114,009 | -0.57% | 519.8만 |
|---|
| 2026.03.16 | ₩113,339 | ₩114,331 | ₩113,258 | ₩113,996 | +0.58% | 678.5만 |
|---|
| 2026.03.13 | ₩113,272 | ₩113,620 | ₩111,503 | ₩111,704 | -1.38% | 1003.7만 |
|---|
| 2026.03.12 | ₩113,660 | ₩113,794 | ₩112,240 | ₩112,816 | -0.74% | 1335.7만 |
|---|
| 2026.03.11 | ₩114,304 | ₩115,483 | ₩113,888 | ₩114,880 | +0.50% | 806.8만 |
|---|
| 2026.03.10 | ₩115,912 | ₩118,109 | ₩115,054 | ₩115,858 | -0.05% | 1273만 |
|---|
| 2026.03.09 | ₩112,267 | ₩115,068 | ₩111,114 | ₩114,759 | +2.22% | 2033.1만 |
|---|
| 2026.03.06 | ₩113,071 | ₩114,170 | ₩112,722 | ₩113,593 | +0.46% | 1141.2만 |
|---|
| 2026.03.05 | ₩115,845 | ₩116,367 | ₩113,781 | ₩115,094 | -0.65% | 1863.9만 |
|---|
| 2026.03.04 | ₩117,319 | ₩118,887 | ₩116,689 | ₩118,712 | +1.19% | 1425.8만 |
|---|
| 2026.03.03 | ₩113,607 | ₩116,769 | ₩112,361 | ₩116,354 | +2.42% | 2974.7만 |
|---|
| 2026.03.02 | ₩119,811 | ₩121,151 | ₩119,490 | ₩120,870 | +0.88% | 1721.8만 |
|---|
| 2026.02.27 | ₩124,180 | ₩124,367 | ₩123,617 | ₩123,778 | -0.32% | 772.4만 |
|---|
| 2026.02.26 | ₩124,086 | ₩124,287 | ₩123,215 | ₩123,925 | -0.13% | 676.4만 |
|---|
| 2026.02.25 | ₩123,309 | ₩124,046 | ₩123,134 | ₩123,871 | +0.46% | 606.1만 |
|---|
| 2026.02.24 | ₩121,299 | ₩122,531 | ₩121,098 | ₩122,250 | +0.78% | 891.3만 |
|---|
| 2026.02.23 | ₩122,799 | ₩123,402 | ₩122,183 | ₩122,464 | -0.27% | 786.2만 |
|---|
| 2026.02.20 | ₩121,138 | ₩122,706 | ₩121,044 | ₩122,572 | +1.18% | 1090.6만 |
|---|
| 2026.02.19 | ₩121,714 | ₩122,237 | ₩121,500 | ₩122,210 | +0.41% | 1044.9만 |
|---|
| 2026.02.18 | ₩122,679 | ₩123,309 | ₩122,304 | ₩122,451 | -0.19% | 933.6만 |
|---|
| 2026.02.17 | ₩122,491 | ₩123,376 | ₩121,768 | ₩123,108 | +0.50% | 2181.5만 |
|---|
| 2026.02.13 | ₩125,506 | ₩125,881 | ₩124,501 | ₩125,761 | +0.20% | 1121.9만 |
|---|
| 2026.02.12 | ₩125,962 | ₩126,337 | ₩124,809 | ₩125,118 | -0.67% | 1027만 |
|---|
| 2026.02.11 | ₩125,841 | ₩126,230 | ₩124,917 | ₩125,922 | +0.06% | 1228만 |
|---|
| 2026.02.10 | ₩124,890 | ₩125,386 | ₩124,582 | ₩124,756 | -0.11% | 2160.2만 |
|---|
| 2026.02.09 | ₩121,004 | ₩122,585 | ₩120,870 | ₩122,330 | +1.10% | 987.8만 |
|---|
| 2026.02.06 | ₩118,954 | ₩119,892 | ₩118,699 | ₩119,798 | +0.71% | 740.9만 |
|---|
| 2026.02.05 | ₩115,684 | ₩116,260 | ₩115,269 | ₩115,376 | -0.27% | 924.5만 |
|---|
| 2026.02.04 | ₩117,480 | ₩118,243 | ₩116,836 | ₩117,238 | -0.21% | 1169.7만 |
|---|
| 2026.02.03 | ₩115,671 | ₩116,233 | ₩115,135 | ₩116,153 | +0.42% | 1278만 |
|---|
| 2026.02.02 | ₩114,344 | ₩115,255 | ₩114,009 | ₩115,094 | +0.66% | 706만 |
|---|
| 2026.01.30 | ₩115,202 | ₩115,470 | ₩114,438 | ₩114,867 | -0.29% | 725.4만 |
|---|
| 2026.01.29 | ₩115,416 | ₩115,657 | ₩113,687 | ₩115,362 | -0.05% | 1344.4만 |
|---|
| 2026.01.28 | ₩113,982 | ₩114,264 | ₩113,620 | ₩114,183 | +0.18% | 915.8만 |
|---|
| 2026.01.27 | ₩114,532 | ₩115,202 | ₩114,491 | ₩115,027 | +0.43% | 1476.8만 |
|---|
| 2026.01.26 | ₩114,063 | ₩114,250 | ₩113,392 | ₩113,406 | -0.58% | 1212.1만 |
|---|
| 2026.01.23 | ₩112,655 | ₩113,660 | ₩112,481 | ₩113,312 | +0.58% | 1305.1만 |
|---|
| 2026.01.22 | ₩113,701 | ₩113,982 | ₩113,459 | ₩113,714 | +0.01% | 513만 |
|---|
| 2026.01.21 | ₩112,843 | ₩113,902 | ₩112,629 | ₩113,607 | +0.68% | 1213.9만 |
|---|
| 2026.01.20 | ₩112,334 | ₩112,990 | ₩112,026 | ₩112,186 | -0.13% | 940.3만 |
|---|
| 2026.01.16 | ₩114,625 | ₩114,719 | ₩114,250 | ₩114,545 | -0.07% | 418.1만 |
|---|
| 2026.01.15 | ₩115,108 | ₩115,242 | ₩114,424 | ₩114,465 | -0.56% | 560.2만 |
|---|
| 2026.01.14 | ₩114,009 | ₩114,357 | ₩113,781 | ₩113,955 | -0.05% | 704.6만 |
|---|
| 2026.01.13 | ₩113,500 | ₩113,620 | ₩112,950 | ₩113,165 | -0.30% | 517.7만 |
|---|
| 2026.01.12 | ₩113,835 | ₩114,304 | ₩113,808 | ₩114,290 | +0.40% | 617.1만 |
|---|
| 2026.01.09 | ₩112,749 | ₩113,794 | ₩112,655 | ₩113,379 | +0.56% | 788.5만 |
|---|
| 2026.01.08 | ₩110,645 | ₩111,101 | ₩110,578 | ₩111,034 | +0.35% | 579.1만 |
|---|
| 2026.01.07 | ₩111,382 | ₩111,409 | ₩110,927 | ₩111,114 | -0.24% | 601.2만 |
|---|
| 2026.01.06 | ₩111,409 | ₩111,583 | ₩111,088 | ₩111,315 | -0.08% | 920.9만 |
|---|
| 2026.01.05 | ₩110,364 | ₩111,463 | ₩110,364 | ₩111,396 | +0.93% | 646.6만 |
|---|
| 2026.01.02 | ₩109,225 | ₩109,305 | ₩108,300 | ₩108,984 | -0.22% | 787.4만 |
|---|
| 2025.12.31 | ₩108,180 | ₩108,542 | ₩107,925 | ₩108,193 | +0.01% | 444.5만 |
|---|
| 2025.12.30 | ₩108,863 | ₩108,903 | ₩108,501 | ₩108,515 | -0.32% | 374.9만 |
|---|
| 2025.12.29 | ₩108,501 | ₩108,716 | ₩108,247 | ₩108,662 | +0.15% | 462.9만 |
|---|
| 2025.12.26 | ₩108,475 | ₩108,528 | ₩108,166 | ₩108,501 | +0.02% | 234만 |
|---|
| 2025.12.24 | ₩108,354 | ₩108,716 | ₩108,220 | ₩108,542 | +0.17% | 176.8만 |
|---|
| 2025.12.23 | ₩109,011 | ₩109,145 | ₩108,622 | ₩108,729 | -0.26% | 612.7만 |
|---|
| 2025.12.22 | ₩107,537 | ₩107,952 | ₩107,416 | ₩107,818 | +0.26% | 596.3만 |
|---|
| 2025.12.19 | ₩107,818 | ₩108,274 | ₩107,738 | ₩107,979 | +0.15% | 559.6만 |
|---|
| 2025.12.18 | ₩107,590 | ₩107,805 | ₩106,960 | ₩107,161 | -0.40% | 621.5만 |
|---|
| 2025.12.17 | ₩107,778 | ₩107,965 | ₩106,813 | ₩106,853 | -0.86% | 659.3만 |
|---|
| 2025.12.16 | ₩108,689 | ₩108,903 | ₩108,073 | ₩108,341 | -0.32% | 620.6만 |
|---|
| 2025.12.15 | ₩114,277 | ₩114,317 | ₩113,500 | ₩113,728 | -0.48% | 443.9만 |
|---|
| 2025.12.12 | ₩113,098 | ₩113,165 | ₩112,146 | ₩112,562 | -0.47% | 636.2만 |
|---|
| 2025.12.11 | ₩112,481 | ₩113,071 | ₩112,401 | ₩112,856 | +0.33% | 437.8만 |
|---|
| 2025.12.10 | ₩111,543 | ₩112,642 | ₩111,369 | ₩112,441 | +0.80% | 588.8만 |
|---|
| 2025.12.09 | ₩111,999 | ₩112,186 | ₩111,624 | ₩111,637 | -0.32% | 338.7만 |
|---|
| 2025.12.08 | ₩111,878 | ₩111,959 | ₩111,302 | ₩111,476 | -0.36% | 359만 |
|---|
| 2025.12.05 | ₩112,133 | ₩112,294 | ₩111,811 | ₩112,160 | +0.02% | 418.7만 |
|---|
| 2025.12.04 | ₩112,843 | ₩112,937 | ₩111,865 | ₩112,052 | -0.70% | 469.2만 |
|---|
| 2025.12.03 | ₩110,016 | ₩110,753 | ₩109,922 | ₩110,699 | +0.62% | 550.2만 |
|---|
| 2025.12.02 | ₩110,860 | ₩110,860 | ₩110,230 | ₩110,511 | -0.31% | 384.8만 |
|---|
| 2025.12.01 | ₩110,538 | ₩111,047 | ₩110,485 | ₩110,592 | +0.05% | 502.1만 |
|---|
| 2025.11.28 | ₩111,007 | ₩111,275 | ₩110,887 | ₩111,235 | +0.21% | 271.2만 |
|---|
| 2025.11.26 | ₩110,860 | ₩111,717 | ₩110,619 | ₩111,570 | +0.64% | 371.1만 |
|---|
| 2025.11.25 | ₩108,970 | ₩109,841 | ₩108,555 | ₩109,774 | +0.74% | 519.7만 |
|---|
| 2025.11.24 | ₩108,649 | ₩109,707 | ₩108,488 | ₩109,533 | +0.81% | 379.9만 |
|---|
| 2025.11.21 | ₩108,287 | ₩109,131 | ₩107,604 | ₩108,796 | +0.47% | 890.8만 |
|---|
| 2025.11.20 | ₩108,729 | ₩109,037 | ₩106,505 | ₩106,518 | -2.03% | 1126.3만 |
|---|
| 2025.11.19 | ₩108,113 | ₩108,743 | ₩107,724 | ₩108,113 | 0.00% | 606.6만 |
|---|
| 2025.11.18 | ₩108,140 | ₩108,676 | ₩107,590 | ₩108,247 | +0.10% | 692.2만 |
|---|
| 2025.11.17 | ₩111,248 | ₩111,691 | ₩110,069 | ₩110,511 | -0.66% | 696.8만 |
|---|
| 2025.11.14 | ₩112,079 | ₩112,843 | ₩111,758 | ₩112,535 | +0.41% | 615.4만 |
|---|
| 2025.11.13 | ₩112,535 | ₩112,602 | ₩111,168 | ₩111,235 | -1.16% | 721.6만 |
|---|
| 2025.11.12 | ₩112,870 | ₩113,285 | ₩112,736 | ₩113,017 | +0.13% | 653.9만 |
|---|
| 2025.11.11 | ₩111,892 | ₩112,441 | ₩111,717 | ₩112,227 | +0.30% | 658.3만 |
|---|
| 2025.11.10 | ₩111,650 | ₩112,227 | ₩111,315 | ₩112,133 | +0.43% | 503.8만 |
|---|
| 2025.11.07 | ₩111,007 | ₩111,637 | ₩110,284 | ₩111,610 | +0.54% | 560.5만 |
|---|
| 2025.11.06 | ₩111,637 | ₩111,731 | ₩110,766 | ₩111,168 | -0.42% | 539.6만 |
|---|
| 2025.11.05 | ₩110,538 | ₩111,208 | ₩110,351 | ₩110,954 | +0.38% | 559.5만 |
|---|
| 2025.11.04 | ₩111,222 | ₩111,691 | ₩110,927 | ₩110,994 | -0.20% | 661.4만 |
|---|
| 2025.11.03 | ₩111,999 | ₩112,173 | ₩111,557 | ₩112,079 | +0.07% | 528.8만 |
|---|
| 2025.10.31 | ₩112,173 | ₩112,347 | ₩111,476 | ₩111,825 | -0.31% | 975.6만 |
|---|
| 2025.10.30 | ₩111,409 | ₩111,972 | ₩111,262 | ₩111,503 | +0.08% | 607.3만 |
|---|
| 2025.10.29 | ₩111,918 | ₩112,146 | ₩110,820 | ₩111,530 | -0.35% | 855만 |
|---|
| 2025.10.28 | ₩111,972 | ₩112,655 | ₩111,959 | ₩112,468 | +0.44% | 452.3만 |
|---|
| 2025.10.27 | ₩112,039 | ₩112,039 | ₩111,717 | ₩111,932 | -0.10% | 298.6만 |
|---|
| 2025.10.24 | ₩110,444 | ₩110,793 | ₩110,444 | ₩110,552 | +0.10% | 365.3만 |
|---|
| 2025.10.23 | ₩109,908 | ₩110,337 | ₩109,855 | ₩110,176 | +0.24% | 362만 |
|---|
| 2025.10.22 | ₩110,418 | ₩110,578 | ₩109,667 | ₩110,123 | -0.27% | 707.6만 |
|---|
| 2025.10.21 | ₩110,846 | ₩111,034 | ₩110,458 | ₩110,645 | -0.18% | 512.7만 |
|---|
| 2025.10.20 | ₩111,610 | ₩112,280 | ₩111,610 | ₩111,945 | +0.30% | 545.1만 |
|---|
| 2025.10.17 | ₩109,587 | ₩109,989 | ₩109,413 | ₩109,882 | +0.27% | 622.2만 |
|---|
| 2025.10.16 | ₩109,627 | ₩109,761 | ₩108,863 | ₩109,279 | -0.32% | 563.6만 |
|---|
| 2025.10.15 | ₩108,957 | ₩109,279 | ₩108,367 | ₩108,930 | -0.02% | 758.9만 |
|---|
| 2025.10.14 | ₩106,317 | ₩107,805 | ₩106,103 | ₩107,255 | +0.88% | 670.1만 |
|---|
| 2025.10.13 | ₩105,888 | ₩106,491 | ₩105,647 | ₩106,250 | +0.34% | 786.2만 |
|---|
| 2025.10.10 | ₩106,974 | ₩107,295 | ₩104,803 | ₩105,004 | -1.84% | 1131.2만 |
|---|