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 | ₩130,412 | ₩130,933 | ₩130,198 | ₩130,866 | +0.35% | 236.5만 |
| 2026.10.08 | ₩130,385 | ₩130,706 | ₩129,582 | ₩130,144 | -0.18% | 541.3만 |
| 2026.10.07 | ₩131,013 | ₩131,588 | ₩130,559 | ₩131,481 | +0.36% | 267.9만 |
| 2026.10.06 | ₩133,447 | ₩133,701 | ₩132,805 | ₩132,819 | -0.47% | 354.4만 |
| 2026.10.05 | ₩132,284 | ₩132,979 | ₩131,976 | ₩132,792 | +0.38% | 307.2만 |
| 2026.10.02 | ₩132,003 | ₩132,685 | ₩131,187 | ₩132,284 | +0.21% | 732.9만 |
| 2026.10.01 | ₩130,719 | ₩130,893 | ₩129,409 | ₩130,224 | -0.38% | 436.8만 |
| 2026.09.30 | ₩131,415 | ₩131,923 | ₩130,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,331 |
| -0.82% |
| 633만 |
| 2026.09.29 | ₩128,780 | ₩129,248 | ₩128,339 | ₩129,061 | +0.22% | 439.4만 |
|---|
| 2026.09.28 | ₩129,743 | ₩130,144 | ₩128,767 | ₩129,489 | -0.20% | 505.9만 |
|---|
| 2026.09.25 | ₩130,358 | ₩131,067 | ₩129,837 | ₩130,960 | +0.46% | 474.9만 |
|---|
| 2026.09.24 | ₩127,978 | ₩128,499 | ₩127,189 | ₩128,125 | +0.11% | 407.6만 |
|---|
| 2026.09.23 | ₩130,853 | ₩130,987 | ₩129,502 | ₩129,783 | -0.82% | 367만 |
|---|
| 2026.09.22 | ₩131,415 | ₩132,404 | ₩131,254 | ₩132,097 | +0.52% | 527만 |
|---|
| 2026.09.21 | ₩130,385 | ₩131,241 | ₩130,305 | ₩131,000 | +0.47% | 334.4만 |
|---|
| 2026.09.18 | ₩129,302 | ₩129,810 | ₩128,780 | ₩129,716 | +0.32% | 260.5만 |
|---|
| 2026.09.17 | ₩131,642 | ₩131,695 | ₩130,719 | ₩130,933 | -0.54% | 270만 |
|---|
| 2026.09.16 | ₩130,559 | ₩131,548 | ₩128,686 | ₩129,730 | -0.64% | 287.4만 |
|---|
| 2026.09.15 | ₩129,903 | ₩130,064 | ₩129,114 | ₩129,609 | -0.23% | 253.4만 |
|---|
| 2026.09.14 | ₩130,211 | ₩131,160 | ₩129,837 | ₩130,492 | +0.22% | 422.1만 |
|---|
| 2026.09.11 | ₩131,669 | ₩132,070 | ₩131,481 | ₩131,802 | +0.10% | 340.2만 |
|---|
| 2026.09.10 | ₩129,516 | ₩130,010 | ₩128,727 | ₩128,967 | -0.42% | 309.8만 |
|---|
| 2026.09.09 | ₩130,906 | ₩131,147 | ₩129,596 | ₩129,716 | -0.91% | 459.5만 |
|---|
| 2026.09.08 | ₩131,789 | ₩131,949 | ₩130,906 | ₩131,000 | -0.60% | 237.1만 |
|---|
| 2026.09.04 | ₩130,612 | ₩131,776 | ₩130,545 | ₩131,428 | +0.62% | 317만 |
|---|
| 2026.09.03 | ₩130,224 | ₩131,521 | ₩129,917 | ₩130,920 | +0.53% | 380.2만 |
|---|
| 2026.09.02 | ₩127,242 | ₩128,459 | ₩127,149 | ₩128,432 | +0.94% | 406.9만 |
|---|
| 2026.09.01 | ₩127,536 | ₩128,553 | ₩127,028 | ₩127,336 | -0.16% | 429.2만 |
|---|
| 2026.08.31 | ₩128,981 | ₩129,074 | ₩127,897 | ₩128,218 | -0.59% | 530.6만 |
|---|
| 2026.08.28 | ₩129,221 | ₩129,930 | ₩127,790 | ₩128,205 | -0.79% | 1052만 |
|---|
| 2026.08.27 | ₩128,111 | ₩128,245 | ₩127,523 | ₩128,165 | +0.04% | 172.4만 |
|---|
| 2026.08.26 | ₩127,764 | ₩128,218 | ₩127,363 | ₩127,617 | -0.12% | 181.2만 |
|---|
| 2026.08.25 | ₩127,617 | ₩127,924 | ₩127,068 | ₩127,884 | +0.21% | 157.4만 |
|---|
| 2026.08.24 | ₩126,734 | ₩127,042 | ₩126,199 | ₩126,828 | +0.07% | 250.7만 |
|---|
| 2026.08.21 | ₩127,363 | ₩127,617 | ₩126,935 | ₩127,282 | -0.06% | 204만 |
|---|
| 2026.08.20 | ₩126,186 | ₩126,921 | ₩125,771 | ₩126,065 | -0.10% | 325.3만 |
|---|
| 2026.08.19 | ₩127,603 | ₩127,804 | ₩126,253 | ₩126,747 | -0.67% | 701.1만 |
|---|
| 2026.08.18 | ₩129,021 | ₩129,355 | ₩127,483 | ₩127,536 | -1.15% | 467.9만 |
|---|
| 2026.08.17 | ₩131,241 | ₩131,842 | ₩131,120 | ₩131,281 | +0.03% | 264.3만 |
|---|
| 2026.08.14 | ₩131,575 | ₩131,963 | ₩131,160 | ₩131,334 | -0.18% | 189.2만 |
|---|
| 2026.08.13 | ₩131,174 | ₩132,110 | ₩131,053 | ₩131,682 | +0.39% | 276.6만 |
|---|
| 2026.08.12 | ₩131,107 | ₩131,334 | ₩130,572 | ₩130,773 | -0.25% | 224.1만 |
|---|
| 2026.08.11 | ₩129,181 | ₩129,342 | ₩128,593 | ₩128,753 | -0.33% | 168.4만 |
|---|
| 2026.08.10 | ₩129,355 | ₩129,355 | ₩128,366 | ₩128,446 | -0.70% | 259.6만 |
|---|
| 2026.08.07 | ₩129,275 | ₩129,663 | ₩128,793 | ₩129,582 | +0.24% | 448.5만 |
|---|
| 2026.08.06 | ₩127,135 | ₩128,285 | ₩126,814 | ₩127,242 | +0.08% | 269.5만 |
|---|
| 2026.08.05 | ₩128,366 | ₩128,807 | ₩127,242 | ₩127,256 | -0.86% | 277.8만 |
|---|
| 2026.08.04 | ₩124,822 | ₩126,734 | ₩124,755 | ₩126,520 | +1.36% | 330.4만 |
|---|
| 2026.08.03 | ₩123,418 | ₩124,434 | ₩123,190 | ₩124,247 | +0.67% | 402.5만 |
|---|
| 2026.07.31 | ₩123,832 | ₩124,367 | ₩122,147 | ₩123,551 | -0.23% | 529.1만 |
|---|
| 2026.07.30 | ₩121,158 | ₩124,982 | ₩121,024 | ₩124,755 | +2.97% | 653.5만 |
|---|
| 2026.07.29 | ₩120,275 | ₩121,906 | ₩119,138 | ₩119,486 | -0.66% | 564.9만 |
|---|
| 2026.07.28 | ₩119,499 | ₩120,797 | ₩119,406 | ₩120,128 | +0.53% | 531.9만 |
|---|
| 2026.07.27 | ₩123,351 | ₩123,565 | ₩121,519 | ₩122,374 | -0.79% | 249.3만 |
|---|
| 2026.07.24 | ₩122,308 | ₩122,923 | ₩121,773 | ₩121,973 | -0.27% | 309.2만 |
|---|
| 2026.07.23 | ₩122,321 | ₩122,856 | ₩121,211 | ₩121,826 | -0.40% | 443.1만 |
|---|
| 2026.07.22 | ₩122,869 | ₩123,765 | ₩122,869 | ₩123,284 | +0.34% | 343.4만 |
|---|
| 2026.07.21 | ₩123,137 | ₩124,327 | ₩122,642 | ₩124,019 | +0.72% | 637.6만 |
|---|
| 2026.07.20 | ₩121,532 | ₩121,973 | ₩120,863 | ₩120,930 | -0.50% | 336.3만 |
|---|
| 2026.07.17 | ₩119,339 | ₩121,224 | ₩119,232 | ₩121,010 | +1.40% | 828.8만 |
|---|
| 2026.07.16 | ₩123,083 | ₩123,658 | ₩122,522 | ₩122,909 | -0.14% | 333.5만 |
|---|
| 2026.07.15 | ₩125,571 | ₩125,758 | ₩124,073 | ₩125,036 | -0.43% | 483.8만 |
|---|
| 2026.07.14 | ₩125,932 | ₩126,747 | ₩125,370 | ₩125,557 | -0.30% | 447.6만 |
|---|
| 2026.07.13 | ₩124,461 | ₩124,862 | ₩123,712 | ₩123,993 | -0.38% | 374.1만 |
|---|
| 2026.07.10 | ₩125,851 | ₩126,707 | ₩125,129 | ₩126,440 | +0.47% | 320.9만 |
|---|
| 2026.07.09 | ₩124,247 | ₩125,290 | ₩124,220 | ₩125,062 | +0.66% | 566.5만 |
|---|
| 2026.07.08 | ₩122,388 | ₩123,805 | ₩121,947 | ₩123,752 | +1.11% | 529.1만 |
|---|
| 2026.07.07 | ₩125,611 | ₩125,851 | ₩124,100 | ₩124,461 | -0.92% | 603.4만 |
|---|
| 2026.07.06 | ₩126,614 | ₩127,523 | ₩126,453 | ₩127,403 | +0.62% | 436.9만 |
|---|
| 2026.07.02 | ₩125,637 | ₩126,400 | ₩123,538 | ₩124,554 | -0.86% | 793.5만 |
|---|
| 2026.07.01 | ₩124,902 | ₩125,357 | ₩124,380 | ₩124,434 | -0.37% | 845.8만 |
|---|
| 2026.06.30 | ₩123,993 | ₩125,009 | ₩123,872 | ₩124,728 | +0.59% | 367만 |
|---|
| 2026.06.29 | ₩123,859 | ₩124,688 | ₩122,642 | ₩124,648 | +0.64% | 635.9만 |
|---|
| 2026.06.26 | ₩123,658 | ₩124,741 | ₩123,458 | ₩124,100 | +0.36% | 406.1만 |
|---|
| 2026.06.25 | ₩125,798 | ₩126,025 | ₩124,421 | ₩124,889 | -0.72% | 485.3만 |
|---|
| 2026.06.24 | ₩123,792 | ₩124,407 | ₩123,297 | ₩123,846 | +0.04% | 490만 |
|---|
| 2026.06.23 | ₩123,658 | ₩124,822 | ₩123,150 | ₩124,033 | +0.30% | 1116.7만 |
|---|
| 2026.06.22 | ₩129,502 | ₩130,412 | ₩129,382 | ₩129,676 | +0.13% | 323.1만 |
|---|
| 2026.06.18 | ₩128,686 | ₩129,074 | ₩128,352 | ₩128,727 | +0.03% | 596.5만 |
|---|
| 2026.06.17 | ₩127,296 | ₩128,218 | ₩126,132 | ₩126,306 | -0.78% | 604.5만 |
|---|
| 2026.06.16 | ₩126,253 | ₩126,868 | ₩125,771 | ₩125,865 | -0.31% | 507.3만 |
|---|
| 2026.06.15 | ₩125,958 | ₩125,999 | ₩125,370 | ₩125,785 | -0.14% | 471.6만 |
|---|
| 2026.06.12 | ₩123,685 | ₩124,394 | ₩122,736 | ₩123,979 | +0.24% | 493.8만 |
|---|
| 2026.06.11 | ₩120,328 | ₩123,471 | ₩120,008 | ₩123,270 | +2.44% | 930.5만 |
|---|
| 2026.06.10 | ₩120,208 | ₩121,251 | ₩119,245 | ₩119,406 | -0.67% | 815.8만 |
|---|
| 2026.06.09 | ₩123,337 | ₩124,113 | ₩119,981 | ₩121,626 | -1.39% | 871.6만 |
|---|
| 2026.06.08 | ₩122,909 | ₩123,525 | ₩122,695 | ₩122,963 | +0.04% | 913.1만 |
|---|
| 2026.06.05 | ₩124,541 | ₩124,648 | ₩121,077 | ₩121,318 | -2.59% | 1155.4만 |
|---|
| 2026.06.04 | ₩125,504 | ₩125,972 | ₩124,915 | ₩125,878 | +0.30% | 353.6만 |
|---|
| 2026.06.03 | ₩126,039 | ₩126,039 | ₩125,423 | ₩125,624 | -0.33% | 596.1만 |
|---|
| 2026.06.02 | ₩123,846 | ₩125,169 | ₩123,846 | ₩125,143 | +1.05% | 443.5만 |
|---|
| 2026.06.01 | ₩124,059 | ₩124,835 | ₩122,709 | ₩124,273 | +0.17% | 966.6만 |
|---|
| 2026.05.29 | ₩124,287 | ₩124,862 | ₩123,846 | ₩124,314 | +0.02% | 520.4만 |
|---|
| 2026.05.28 | ₩122,843 | ₩124,327 | ₩122,749 | ₩123,966 | +0.91% | 452.8만 |
|---|
| 2026.05.27 | ₩123,284 | ₩123,591 | ₩122,936 | ₩123,418 | +0.11% | 424.5만 |
|---|
| 2026.05.26 | ₩124,340 | ₩124,675 | ₩123,966 | ₩124,233 | -0.09% | 463.3만 |
|---|
| 2026.05.22 | ₩122,254 | ₩123,163 | ₩122,080 | ₩122,508 | +0.21% | 403.3만 |
|---|
| 2026.05.21 | ₩120,596 | ₩122,522 | ₩120,302 | ₩122,187 | +1.32% | 561.7만 |
|---|
| 2026.05.20 | ₩119,914 | ₩122,000 | ₩119,807 | ₩121,973 | +1.72% | 614.4만 |
|---|
| 2026.05.19 | ₩120,342 | ₩121,545 | ₩120,008 | ₩120,743 | +0.33% | 477.2만 |
|---|
| 2026.05.18 | ₩121,733 | ₩122,054 | ₩120,663 | ₩121,585 | -0.12% | 836.4만 |
|---|
| 2026.05.15 | ₩121,813 | ₩122,241 | ₩121,412 | ₩121,786 | -0.02% | 527.2만 |
|---|
| 2026.05.14 | ₩123,525 | ₩123,685 | ₩122,990 | ₩123,110 | -0.34% | 704.8만 |
|---|
| 2026.05.13 | ₩123,952 | ₩124,728 | ₩123,765 | ₩124,487 | +0.43% | 534.8만 |
|---|
| 2026.05.12 | ₩123,057 | ₩123,377 | ₩122,174 | ₩123,110 | +0.04% | 654.8만 |
|---|
| 2026.05.11 | ₩123,137 | ₩123,672 | ₩123,070 | ₩123,377 | +0.20% | 437.3만 |
|---|
| 2026.05.08 | ₩123,297 | ₩123,632 | ₩122,789 | ₩123,324 | +0.02% | 442.6만 |
|---|
| 2026.05.07 | ₩122,736 | ₩122,990 | ₩121,425 | ₩121,679 | -0.86% | 692.6만 |
|---|
| 2026.05.06 | ₩122,241 | ₩122,896 | ₩121,987 | ₩122,602 | +0.30% | 540만 |
|---|
| 2026.05.05 | ₩118,483 | ₩119,406 | ₩118,323 | ₩119,366 | +0.74% | 486.6만 |
|---|
| 2026.05.04 | ₩118,430 | ₩118,951 | ₩117,386 | ₩117,841 | -0.50% | 430.4만 |
|---|
| 2026.05.01 | ₩117,961 | ₩118,844 | ₩117,560 | ₩118,082 | +0.10% | 544.1만 |
|---|
| 2026.04.30 | ₩118,149 | ₩119,419 | ₩117,574 | ₩119,152 | +0.85% | 1208.4만 |
|---|
| 2026.04.29 | ₩116,557 | ₩116,691 | ₩115,554 | ₩116,089 | -0.40% | 528.1만 |
|---|
| 2026.04.28 | ₩117,574 | ₩117,707 | ₩116,771 | ₩117,092 | -0.41% | 566.4만 |
|---|
| 2026.04.27 | ₩117,721 | ₩118,162 | ₩117,092 | ₩117,253 | -0.40% | 408.6만 |
|---|
| 2026.04.24 | ₩116,250 | ₩117,065 | ₩115,902 | ₩116,771 | +0.45% | 526.2만 |
|---|
| 2026.04.23 | ₩116,999 | ₩117,413 | ₩115,167 | ₩116,437 | -0.48% | 517.5만 |
|---|
| 2026.04.22 | ₩117,279 | ₩117,453 | ₩116,852 | ₩117,360 | +0.07% | 359.1만 |
|---|
| 2026.04.21 | ₩117,921 | ₩118,256 | ₩116,330 | ₩116,531 | -1.18% | 815.5만 |
|---|
| 2026.04.20 | ₩119,379 | ₩119,646 | ₩118,764 | ₩119,459 | +0.07% | 547.9만 |
|---|
| 2026.04.17 | ₩120,395 | ₩121,733 | ₩120,168 | ₩120,609 | +0.18% | 591.4만 |
|---|
| 2026.04.16 | ₩119,874 | ₩119,927 | ₩119,138 | ₩119,566 | -0.26% | 363만 |
|---|
| 2026.04.15 | ₩118,898 | ₩119,245 | ₩118,590 | ₩119,112 | +0.18% | 374만 |
|---|
| 2026.04.14 | ₩118,603 | ₩119,820 | ₩118,563 | ₩119,566 | +0.81% | 945.8만 |
|---|
| 2026.04.13 | ₩116,049 | ₩118,216 | ₩115,808 | ₩118,149 | +1.81% | 948.2만 |
|---|
| 2026.04.10 | ₩117,921 | ₩118,189 | ₩117,400 | ₩117,854 | -0.06% | 447만 |
|---|
| 2026.04.09 | ₩116,731 | ₩118,710 | ₩116,330 | ₩117,975 | +1.07% | 739.6만 |
|---|
| 2026.04.08 | ₩120,114 | ₩120,342 | ₩118,791 | ₩119,566 | -0.46% | 1459만 |
|---|
| 2026.04.07 | ₩113,508 | ₩114,605 | ₩112,091 | ₩114,351 | +0.74% | 1755.2만 |
|---|
| 2026.04.06 | ₩113,736 | ₩114,672 | ₩113,736 | ₩114,431 | +0.61% | 382만 |
|---|
| 2026.04.02 | ₩112,305 | ₩114,792 | ₩111,984 | ₩114,057 | +1.56% | 642.2만 |
|---|
| 2026.04.01 | ₩115,889 | ₩116,825 | ₩115,367 | ₩115,648 | -0.21% | 1476.6만 |
|---|
| 2026.03.31 | ₩110,259 | ₩112,987 | ₩109,884 | ₩112,920 | +2.41% | 1264.7만 |
|---|
| 2026.03.30 | ₩110,526 | ₩110,660 | ₩108,788 | ₩109,015 | -1.37% | 1180.7만 |
|---|
| 2026.03.27 | ₩109,911 | ₩110,366 | ₩108,574 | ₩108,895 | -0.92% | 1406.7만 |
|---|
| 2026.03.26 | ₩111,850 | ₩112,706 | ₩110,540 | ₩110,606 | -1.11% | 588.3만 |
|---|
| 2026.03.25 | ₩113,629 | ₩113,990 | ₩112,800 | ₩113,334 | -0.26% | 755.4만 |
|---|
| 2026.03.24 | ₩110,861 | ₩112,158 | ₩110,499 | ₩111,369 | +0.46% | 721만 |
|---|
| 2026.03.23 | ₩111,756 | ₩113,134 | ₩110,633 | ₩111,730 | -0.02% | 1723.5만 |
|---|
| 2026.03.20 | ₩112,158 | ₩112,211 | ₩108,119 | ₩108,587 | -3.18% | 1974.7만 |
|---|
| 2026.03.19 | ₩110,005 | ₩112,973 | ₩109,844 | ₩112,439 | +2.21% | 866.5만 |
|---|
| 2026.03.18 | ₩113,268 | ₩113,856 | ₩112,398 | ₩112,532 | -0.65% | 864.3만 |
|---|
| 2026.03.17 | ₩114,431 | ₩114,525 | ₩113,482 | ₩113,776 | -0.57% | 519.8만 |
|---|
| 2026.03.16 | ₩113,107 | ₩114,097 | ₩113,027 | ₩113,762 | +0.58% | 678.5만 |
|---|
| 2026.03.13 | ₩113,040 | ₩113,388 | ₩111,275 | ₩111,476 | -1.38% | 1003.7만 |
|---|
| 2026.03.12 | ₩113,428 | ₩113,562 | ₩112,011 | ₩112,586 | -0.74% | 1335.7만 |
|---|
| 2026.03.11 | ₩114,070 | ₩115,247 | ₩113,655 | ₩114,645 | +0.50% | 806.8만 |
|---|
| 2026.03.10 | ₩115,675 | ₩117,868 | ₩114,819 | ₩115,621 | -0.05% | 1273만 |
|---|
| 2026.03.09 | ₩112,037 | ₩114,832 | ₩110,887 | ₩114,525 | +2.22% | 2033.1만 |
|---|
| 2026.03.06 | ₩112,840 | ₩113,936 | ₩112,492 | ₩113,361 | +0.46% | 1141.2만 |
|---|
| 2026.03.05 | ₩115,608 | ₩116,129 | ₩113,548 | ₩114,859 | -0.65% | 1863.9만 |
|---|
| 2026.03.04 | ₩117,079 | ₩118,643 | ₩116,450 | ₩118,470 | +1.19% | 1425.8만 |
|---|
| 2026.03.03 | ₩113,375 | ₩116,531 | ₩112,131 | ₩116,116 | +2.42% | 2974.7만 |
|---|
| 2026.03.02 | ₩119,566 | ₩120,903 | ₩119,245 | ₩120,623 | +0.88% | 1721.8만 |
|---|
| 2026.02.27 | ₩123,926 | ₩124,113 | ₩123,364 | ₩123,525 | -0.32% | 772.4만 |
|---|
| 2026.02.26 | ₩123,832 | ₩124,033 | ₩122,963 | ₩123,672 | -0.13% | 676.4만 |
|---|
| 2026.02.25 | ₩123,057 | ₩123,792 | ₩122,883 | ₩123,618 | +0.46% | 606.1만 |
|---|
| 2026.02.24 | ₩121,051 | ₩122,281 | ₩120,850 | ₩122,000 | +0.78% | 891.3만 |
|---|
| 2026.02.23 | ₩122,548 | ₩123,150 | ₩121,933 | ₩122,214 | -0.27% | 786.2만 |
|---|
| 2026.02.20 | ₩120,890 | ₩122,455 | ₩120,797 | ₩122,321 | +1.18% | 1090.6만 |
|---|
| 2026.02.19 | ₩121,465 | ₩121,987 | ₩121,251 | ₩121,960 | +0.41% | 1044.9만 |
|---|
| 2026.02.18 | ₩122,428 | ₩123,057 | ₩122,054 | ₩122,201 | -0.19% | 933.6만 |
|---|
| 2026.02.17 | ₩122,241 | ₩123,123 | ₩121,519 | ₩122,856 | +0.50% | 2181.5만 |
|---|
| 2026.02.13 | ₩125,250 | ₩125,624 | ₩124,247 | ₩125,504 | +0.20% | 1121.9만 |
|---|
| 2026.02.12 | ₩125,704 | ₩126,079 | ₩124,554 | ₩124,862 | -0.67% | 1027만 |
|---|
| 2026.02.11 | ₩125,584 | ₩125,972 | ₩124,661 | ₩125,664 | +0.06% | 1228만 |
|---|
| 2026.02.10 | ₩124,634 | ₩125,129 | ₩124,327 | ₩124,501 | -0.11% | 2160.2만 |
|---|
| 2026.02.09 | ₩120,756 | ₩122,334 | ₩120,623 | ₩122,080 | +1.10% | 987.8만 |
|---|
| 2026.02.06 | ₩118,710 | ₩119,646 | ₩118,456 | ₩119,553 | +0.71% | 740.9만 |
|---|
| 2026.02.05 | ₩115,447 | ₩116,022 | ₩115,033 | ₩115,140 | -0.27% | 924.5만 |
|---|
| 2026.02.04 | ₩117,239 | ₩118,002 | ₩116,597 | ₩116,999 | -0.21% | 1169.7만 |
|---|
| 2026.02.03 | ₩115,434 | ₩115,996 | ₩114,899 | ₩115,915 | +0.42% | 1278만 |
|---|
| 2026.02.02 | ₩114,110 | ₩115,019 | ₩113,776 | ₩114,859 | +0.66% | 706만 |
|---|
| 2026.01.30 | ₩114,966 | ₩115,233 | ₩114,204 | ₩114,632 | -0.29% | 725.4만 |
|---|
| 2026.01.29 | ₩115,180 | ₩115,421 | ₩113,455 | ₩115,126 | -0.05% | 1344.4만 |
|---|
| 2026.01.28 | ₩113,749 | ₩114,030 | ₩113,388 | ₩113,950 | +0.18% | 915.8만 |
|---|
| 2026.01.27 | ₩114,297 | ₩114,966 | ₩114,257 | ₩114,792 | +0.43% | 1476.8만 |
|---|
| 2026.01.26 | ₩113,829 | ₩114,016 | ₩113,161 | ₩113,174 | -0.58% | 1212.1만 |
|---|
| 2026.01.23 | ₩112,425 | ₩113,428 | ₩112,251 | ₩113,080 | +0.58% | 1305.1만 |
|---|
| 2026.01.22 | ₩113,468 | ₩113,749 | ₩113,227 | ₩113,482 | +0.01% | 513만 |
|---|
| 2026.01.21 | ₩112,612 | ₩113,669 | ₩112,398 | ₩113,375 | +0.68% | 1213.9만 |
|---|
| 2026.01.20 | ₩112,104 | ₩112,759 | ₩111,797 | ₩111,957 | -0.13% | 940.3만 |
|---|
| 2026.01.16 | ₩114,391 | ₩114,485 | ₩114,016 | ₩114,311 | -0.07% | 418.1만 |
|---|
| 2026.01.15 | ₩114,872 | ₩115,006 | ₩114,190 | ₩114,230 | -0.56% | 560.2만 |
|---|
| 2026.01.14 | ₩113,776 | ₩114,123 | ₩113,548 | ₩113,722 | -0.05% | 704.6만 |
|---|
| 2026.01.13 | ₩113,268 | ₩113,388 | ₩112,719 | ₩112,933 | -0.30% | 517.7만 |
|---|
| 2026.01.12 | ₩113,602 | ₩114,070 | ₩113,575 | ₩114,057 | +0.40% | 617.1만 |
|---|
| 2026.01.09 | ₩112,519 | ₩113,562 | ₩112,425 | ₩113,147 | +0.56% | 788.5만 |
|---|
| 2026.01.08 | ₩110,419 | ₩110,874 | ₩110,352 | ₩110,807 | +0.35% | 579.1만 |
|---|
| 2026.01.07 | ₩111,155 | ₩111,181 | ₩110,700 | ₩110,887 | -0.24% | 601.2만 |
|---|
| 2026.01.06 | ₩111,181 | ₩111,355 | ₩110,861 | ₩111,088 | -0.08% | 920.9만 |
|---|
| 2026.01.05 | ₩110,138 | ₩111,235 | ₩110,138 | ₩111,168 | +0.93% | 646.6만 |
|---|
| 2026.01.02 | ₩109,002 | ₩109,082 | ₩108,079 | ₩108,761 | -0.22% | 787.4만 |
|---|
| 2025.12.31 | ₩107,959 | ₩108,320 | ₩107,705 | ₩107,972 | +0.01% | 444.5만 |
|---|
| 2025.12.30 | ₩108,641 | ₩108,681 | ₩108,280 | ₩108,293 | -0.32% | 374.9만 |
|---|
| 2025.12.29 | ₩108,280 | ₩108,494 | ₩108,025 | ₩108,440 | +0.15% | 462.9만 |
|---|
| 2025.12.26 | ₩108,253 | ₩108,306 | ₩107,945 | ₩108,280 | +0.02% | 234만 |
|---|
| 2025.12.24 | ₩108,132 | ₩108,494 | ₩107,999 | ₩108,320 | +0.17% | 176.8만 |
|---|
| 2025.12.23 | ₩108,788 | ₩108,921 | ₩108,400 | ₩108,507 | -0.26% | 612.7만 |
|---|
| 2025.12.22 | ₩107,317 | ₩107,731 | ₩107,196 | ₩107,598 | +0.26% | 596.3만 |
|---|
| 2025.12.19 | ₩107,598 | ₩108,052 | ₩107,517 | ₩107,758 | +0.15% | 559.6만 |
|---|
| 2025.12.18 | ₩107,370 | ₩107,584 | ₩106,742 | ₩106,942 | -0.40% | 621.5만 |
|---|
| 2025.12.17 | ₩107,557 | ₩107,745 | ₩106,595 | ₩106,635 | -0.86% | 659.3만 |
|---|
| 2025.12.16 | ₩108,467 | ₩108,681 | ₩107,852 | ₩108,119 | -0.32% | 620.6만 |
|---|
| 2025.12.15 | ₩114,043 | ₩114,083 | ₩113,268 | ₩113,495 | -0.48% | 443.9만 |
|---|
| 2025.12.12 | ₩112,866 | ₩112,933 | ₩111,917 | ₩112,332 | -0.47% | 636.2만 |
|---|
| 2025.12.11 | ₩112,251 | ₩112,840 | ₩112,171 | ₩112,626 | +0.33% | 437.8만 |
|---|
| 2025.12.10 | ₩111,315 | ₩112,412 | ₩111,141 | ₩112,211 | +0.80% | 588.8만 |
|---|
| 2025.12.09 | ₩111,770 | ₩111,957 | ₩111,395 | ₩111,409 | -0.32% | 338.7만 |
|---|
| 2025.12.08 | ₩111,650 | ₩111,730 | ₩111,074 | ₩111,248 | -0.36% | 359만 |
|---|
| 2025.12.05 | ₩111,904 | ₩112,064 | ₩111,583 | ₩111,930 | +0.02% | 418.7만 |
|---|
| 2025.12.04 | ₩112,612 | ₩112,706 | ₩111,636 | ₩111,823 | -0.70% | 469.2만 |
|---|
| 2025.12.03 | ₩109,791 | ₩110,526 | ₩109,697 | ₩110,473 | +0.62% | 550.2만 |
|---|
| 2025.12.02 | ₩110,633 | ₩110,633 | ₩110,005 | ₩110,285 | -0.31% | 384.8만 |
|---|
| 2025.12.01 | ₩110,312 | ₩110,820 | ₩110,259 | ₩110,366 | +0.05% | 502.1만 |
|---|
| 2025.11.28 | ₩110,780 | ₩111,048 | ₩110,660 | ₩111,008 | +0.21% | 271.2만 |
|---|
| 2025.11.26 | ₩110,633 | ₩111,489 | ₩110,392 | ₩111,342 | +0.64% | 371.1만 |
|---|
| 2025.11.25 | ₩108,748 | ₩109,617 | ₩108,333 | ₩109,550 | +0.74% | 519.7만 |
|---|
| 2025.11.24 | ₩108,427 | ₩109,483 | ₩108,266 | ₩109,309 | +0.81% | 379.9만 |
|---|
| 2025.11.21 | ₩108,066 | ₩108,908 | ₩107,384 | ₩108,574 | +0.47% | 890.8만 |
|---|
| 2025.11.20 | ₩108,507 | ₩108,814 | ₩106,287 | ₩106,300 | -2.03% | 1126.3만 |
|---|
| 2025.11.19 | ₩107,892 | ₩108,520 | ₩107,504 | ₩107,892 | 0.00% | 606.6만 |
|---|
| 2025.11.18 | ₩107,918 | ₩108,453 | ₩107,370 | ₩108,025 | +0.10% | 692.2만 |
|---|
| 2025.11.17 | ₩111,021 | ₩111,462 | ₩109,844 | ₩110,285 | -0.66% | 696.8만 |
|---|
| 2025.11.14 | ₩111,850 | ₩112,612 | ₩111,529 | ₩112,305 | +0.41% | 615.4만 |
|---|
| 2025.11.13 | ₩112,305 | ₩112,372 | ₩110,941 | ₩111,008 | -1.16% | 721.6만 |
|---|
| 2025.11.12 | ₩112,639 | ₩113,054 | ₩112,505 | ₩112,786 | +0.13% | 653.9만 |
|---|
| 2025.11.11 | ₩111,663 | ₩112,211 | ₩111,489 | ₩111,997 | +0.30% | 658.3만 |
|---|
| 2025.11.10 | ₩111,422 | ₩111,997 | ₩111,088 | ₩111,904 | +0.43% | 503.8만 |
|---|
| 2025.11.07 | ₩110,780 | ₩111,409 | ₩110,058 | ₩111,382 | +0.54% | 560.5만 |
|---|
| 2025.11.06 | ₩111,409 | ₩111,502 | ₩110,540 | ₩110,941 | -0.42% | 539.6만 |
|---|
| 2025.11.05 | ₩110,312 | ₩110,981 | ₩110,125 | ₩110,727 | +0.38% | 559.5만 |
|---|
| 2025.11.04 | ₩110,994 | ₩111,462 | ₩110,700 | ₩110,767 | -0.20% | 661.4만 |
|---|
| 2025.11.03 | ₩111,770 | ₩111,944 | ₩111,329 | ₩111,850 | +0.07% | 528.8만 |
|---|
| 2025.10.31 | ₩111,944 | ₩112,118 | ₩111,248 | ₩111,596 | -0.31% | 975.6만 |
|---|
| 2025.10.30 | ₩111,181 | ₩111,743 | ₩111,034 | ₩111,275 | +0.08% | 607.3만 |
|---|
| 2025.10.29 | ₩111,690 | ₩111,917 | ₩110,593 | ₩111,302 | -0.35% | 855만 |
|---|
| 2025.10.28 | ₩111,743 | ₩112,425 | ₩111,730 | ₩112,238 | +0.44% | 452.3만 |
|---|
| 2025.10.27 | ₩111,810 | ₩111,810 | ₩111,489 | ₩111,703 | -0.10% | 298.6만 |
|---|
| 2025.10.24 | ₩110,219 | ₩110,566 | ₩110,219 | ₩110,326 | +0.10% | 365.3만 |
|---|
| 2025.10.23 | ₩109,684 | ₩110,112 | ₩109,630 | ₩109,951 | +0.24% | 362만 |
|---|
| 2025.10.22 | ₩110,192 | ₩110,352 | ₩109,443 | ₩109,898 | -0.27% | 707.6만 |
|---|
| 2025.10.21 | ₩110,620 | ₩110,807 | ₩110,232 | ₩110,419 | -0.18% | 512.7만 |
|---|
| 2025.10.20 | ₩111,382 | ₩112,051 | ₩111,382 | ₩111,716 | +0.30% | 545.1만 |
|---|
| 2025.10.17 | ₩109,363 | ₩109,764 | ₩109,189 | ₩109,657 | +0.27% | 622.2만 |
|---|
| 2025.10.16 | ₩109,403 | ₩109,537 | ₩108,641 | ₩109,055 | -0.32% | 563.6만 |
|---|
| 2025.10.15 | ₩108,734 | ₩109,055 | ₩108,146 | ₩108,707 | -0.02% | 758.9만 |
|---|
| 2025.10.14 | ₩106,100 | ₩107,584 | ₩105,886 | ₩107,036 | +0.88% | 670.1만 |
|---|
| 2025.10.13 | ₩105,672 | ₩106,274 | ₩105,431 | ₩106,033 | +0.34% | 786.2만 |
|---|
| 2025.10.10 | ₩106,755 | ₩107,076 | ₩104,589 | ₩104,789 | -1.84% | 1131.2만 |
|---|