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 | ₩130,544 | ₩131,066 | ₩130,330 | ₩130,999 | +0.35% | 236.5만 |
| 2026.10.08 | ₩130,517 | ₩130,839 | ₩129,714 | ₩130,276 | -0.18% | 541.3만 |
| 2026.10.07 | ₩131,147 | ₩131,722 | ₩130,691 | ₩131,615 | +0.36% | 267.9만 |
| 2026.10.06 | ₩133,583 | ₩133,837 | ₩132,940 | ₩132,954 | -0.47% | 354.4만 |
| 2026.10.05 | ₩132,418 | ₩133,114 | ₩132,110 | ₩132,927 | +0.38% | 307.2만 |
| 2026.10.02 | ₩132,137 | ₩132,820 | ₩131,321 | ₩132,418 | +0.21% | 732.9만 |
| 2026.10.01 | ₩130,852 | ₩131,026 | ₩129,540 | ₩130,357 | -0.38% | 436.8만 |
| 2026.09.30 | ₩131,548 | ₩132,057 | ₩130,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,464 |
| -0.82% |
| 633만 |
| 2026.09.29 | ₩128,911 | ₩129,380 | ₩128,469 | ₩129,192 | +0.22% | 439.4만 |
|---|
| 2026.09.28 | ₩129,875 | ₩130,276 | ₩128,898 | ₩129,621 | -0.20% | 505.9만 |
|---|
| 2026.09.25 | ₩130,491 | ₩131,200 | ₩129,969 | ₩131,093 | +0.46% | 474.9만 |
|---|
| 2026.09.24 | ₩128,108 | ₩128,630 | ₩127,318 | ₩128,255 | +0.11% | 407.6만 |
|---|
| 2026.09.23 | ₩130,986 | ₩131,120 | ₩129,634 | ₩129,915 | -0.82% | 367만 |
|---|
| 2026.09.22 | ₩131,548 | ₩132,539 | ₩131,388 | ₩132,231 | +0.52% | 527만 |
|---|
| 2026.09.21 | ₩130,517 | ₩131,374 | ₩130,437 | ₩131,133 | +0.47% | 334.4만 |
|---|
| 2026.09.18 | ₩129,433 | ₩129,942 | ₩128,911 | ₩129,848 | +0.32% | 260.5만 |
|---|
| 2026.09.17 | ₩131,776 | ₩131,829 | ₩130,852 | ₩131,066 | -0.54% | 270만 |
|---|
| 2026.09.16 | ₩130,691 | ₩131,682 | ₩128,817 | ₩129,861 | -0.64% | 287.4만 |
|---|
| 2026.09.15 | ₩130,035 | ₩130,196 | ₩129,246 | ₩129,741 | -0.23% | 253.4만 |
|---|
| 2026.09.14 | ₩130,343 | ₩131,294 | ₩129,969 | ₩130,624 | +0.22% | 422.1만 |
|---|
| 2026.09.11 | ₩131,802 | ₩132,204 | ₩131,615 | ₩131,936 | +0.10% | 340.2만 |
|---|
| 2026.09.10 | ₩129,647 | ₩130,143 | ₩128,857 | ₩129,098 | -0.42% | 309.8만 |
|---|
| 2026.09.09 | ₩131,039 | ₩131,280 | ₩129,728 | ₩129,848 | -0.91% | 459.5만 |
|---|
| 2026.09.08 | ₩131,923 | ₩132,084 | ₩131,039 | ₩131,133 | -0.60% | 237.1만 |
|---|
| 2026.09.04 | ₩130,745 | ₩131,910 | ₩130,678 | ₩131,562 | +0.62% | 317만 |
|---|
| 2026.09.03 | ₩130,357 | ₩131,655 | ₩130,049 | ₩131,053 | +0.53% | 380.2만 |
|---|
| 2026.09.02 | ₩127,372 | ₩128,590 | ₩127,278 | ₩128,563 | +0.94% | 406.9만 |
|---|
| 2026.09.01 | ₩127,666 | ₩128,683 | ₩127,157 | ₩127,465 | -0.16% | 429.2만 |
|---|
| 2026.08.31 | ₩129,112 | ₩129,206 | ₩128,028 | ₩128,349 | -0.59% | 530.6만 |
|---|
| 2026.08.28 | ₩129,353 | ₩130,062 | ₩127,920 | ₩128,335 | -0.79% | 1052만 |
|---|
| 2026.08.27 | ₩128,242 | ₩128,376 | ₩127,653 | ₩128,295 | +0.04% | 172.4만 |
|---|
| 2026.08.26 | ₩127,894 | ₩128,349 | ₩127,492 | ₩127,746 | -0.12% | 181.2만 |
|---|
| 2026.08.25 | ₩127,746 | ₩128,054 | ₩127,198 | ₩128,014 | +0.21% | 157.4만 |
|---|
| 2026.08.24 | ₩126,863 | ₩127,171 | ₩126,327 | ₩126,957 | +0.07% | 250.7만 |
|---|
| 2026.08.21 | ₩127,492 | ₩127,746 | ₩127,064 | ₩127,412 | -0.06% | 204만 |
|---|
| 2026.08.20 | ₩126,314 | ₩127,050 | ₩125,899 | ₩126,194 | -0.10% | 325.3만 |
|---|
| 2026.08.19 | ₩127,733 | ₩127,934 | ₩126,381 | ₩126,876 | -0.67% | 701.1만 |
|---|
| 2026.08.18 | ₩129,152 | ₩129,487 | ₩127,613 | ₩127,666 | -1.15% | 467.9만 |
|---|
| 2026.08.17 | ₩131,374 | ₩131,977 | ₩131,254 | ₩131,414 | +0.03% | 264.3만 |
|---|
| 2026.08.14 | ₩131,709 | ₩132,097 | ₩131,294 | ₩131,468 | -0.18% | 189.2만 |
|---|
| 2026.08.13 | ₩131,307 | ₩132,244 | ₩131,187 | ₩131,816 | +0.39% | 276.6만 |
|---|
| 2026.08.12 | ₩131,240 | ₩131,468 | ₩130,705 | ₩130,906 | -0.25% | 224.1만 |
|---|
| 2026.08.11 | ₩129,313 | ₩129,473 | ₩128,724 | ₩128,884 | -0.33% | 168.4만 |
|---|
| 2026.08.10 | ₩129,487 | ₩129,487 | ₩128,496 | ₩128,576 | -0.70% | 259.6만 |
|---|
| 2026.08.07 | ₩129,406 | ₩129,795 | ₩128,924 | ₩129,714 | +0.24% | 448.5만 |
|---|
| 2026.08.06 | ₩127,265 | ₩128,416 | ₩126,943 | ₩127,372 | +0.08% | 269.5만 |
|---|
| 2026.08.05 | ₩128,496 | ₩128,938 | ₩127,372 | ₩127,385 | -0.86% | 277.8만 |
|---|
| 2026.08.04 | ₩124,949 | ₩126,863 | ₩124,882 | ₩126,649 | +1.36% | 330.4만 |
|---|
| 2026.08.03 | ₩123,543 | ₩124,560 | ₩123,316 | ₩124,373 | +0.67% | 402.5만 |
|---|
| 2026.07.31 | ₩123,958 | ₩124,494 | ₩122,271 | ₩123,677 | -0.23% | 529.1만 |
|---|
| 2026.07.30 | ₩121,281 | ₩125,109 | ₩121,147 | ₩124,882 | +2.97% | 653.5만 |
|---|
| 2026.07.29 | ₩120,397 | ₩122,030 | ₩119,259 | ₩119,607 | -0.66% | 564.9만 |
|---|
| 2026.07.28 | ₩119,621 | ₩120,919 | ₩119,527 | ₩120,250 | +0.53% | 531.9만 |
|---|
| 2026.07.27 | ₩123,476 | ₩123,690 | ₩121,642 | ₩122,499 | -0.79% | 249.3만 |
|---|
| 2026.07.24 | ₩122,432 | ₩123,048 | ₩121,897 | ₩122,097 | -0.27% | 309.2만 |
|---|
| 2026.07.23 | ₩122,445 | ₩122,981 | ₩121,334 | ₩121,950 | -0.40% | 443.1만 |
|---|
| 2026.07.22 | ₩122,994 | ₩123,891 | ₩122,994 | ₩123,409 | +0.34% | 343.4만 |
|---|
| 2026.07.21 | ₩123,262 | ₩124,453 | ₩122,767 | ₩124,145 | +0.72% | 637.6만 |
|---|
| 2026.07.20 | ₩121,656 | ₩122,097 | ₩120,986 | ₩121,053 | -0.50% | 336.3만 |
|---|
| 2026.07.17 | ₩119,460 | ₩121,348 | ₩119,353 | ₩121,134 | +1.40% | 828.8만 |
|---|
| 2026.07.16 | ₩123,208 | ₩123,784 | ₩122,646 | ₩123,034 | -0.14% | 333.5만 |
|---|
| 2026.07.15 | ₩125,698 | ₩125,886 | ₩124,199 | ₩125,163 | -0.43% | 483.8만 |
|---|
| 2026.07.14 | ₩126,060 | ₩126,876 | ₩125,498 | ₩125,685 | -0.30% | 447.6만 |
|---|
| 2026.07.13 | ₩124,587 | ₩124,989 | ₩123,838 | ₩124,119 | -0.38% | 374.1만 |
|---|
| 2026.07.10 | ₩125,979 | ₩126,836 | ₩125,257 | ₩126,568 | +0.47% | 320.9만 |
|---|
| 2026.07.09 | ₩124,373 | ₩125,417 | ₩124,346 | ₩125,190 | +0.66% | 566.5만 |
|---|
| 2026.07.08 | ₩122,512 | ₩123,931 | ₩122,071 | ₩123,878 | +1.11% | 529.1만 |
|---|
| 2026.07.07 | ₩125,738 | ₩125,979 | ₩124,226 | ₩124,587 | -0.92% | 603.4만 |
|---|
| 2026.07.06 | ₩126,742 | ₩127,653 | ₩126,582 | ₩127,532 | +0.62% | 436.9만 |
|---|
| 2026.07.02 | ₩125,765 | ₩126,528 | ₩123,664 | ₩124,681 | -0.86% | 793.5만 |
|---|
| 2026.07.01 | ₩125,029 | ₩125,484 | ₩124,507 | ₩124,560 | -0.37% | 845.8만 |
|---|
| 2026.06.30 | ₩124,119 | ₩125,136 | ₩123,998 | ₩124,855 | +0.59% | 367만 |
|---|
| 2026.06.29 | ₩123,985 | ₩124,815 | ₩122,767 | ₩124,775 | +0.64% | 635.9만 |
|---|
| 2026.06.26 | ₩123,784 | ₩124,868 | ₩123,583 | ₩124,226 | +0.36% | 406.1만 |
|---|
| 2026.06.25 | ₩125,926 | ₩126,153 | ₩124,547 | ₩125,016 | -0.72% | 485.3만 |
|---|
| 2026.06.24 | ₩123,918 | ₩124,534 | ₩123,423 | ₩123,971 | +0.04% | 490만 |
|---|
| 2026.06.23 | ₩123,784 | ₩124,949 | ₩123,275 | ₩124,159 | +0.30% | 1116.7만 |
|---|
| 2026.06.22 | ₩129,634 | ₩130,544 | ₩129,513 | ₩129,808 | +0.13% | 323.1만 |
|---|
| 2026.06.18 | ₩128,817 | ₩129,206 | ₩128,483 | ₩128,857 | +0.03% | 596.5만 |
|---|
| 2026.06.17 | ₩127,425 | ₩128,349 | ₩126,261 | ₩126,435 | -0.78% | 604.5만 |
|---|
| 2026.06.16 | ₩126,381 | ₩126,997 | ₩125,899 | ₩125,993 | -0.31% | 507.3만 |
|---|
| 2026.06.15 | ₩126,087 | ₩126,127 | ₩125,498 | ₩125,912 | -0.14% | 471.6만 |
|---|
| 2026.06.12 | ₩123,811 | ₩124,520 | ₩122,860 | ₩124,105 | +0.24% | 493.8만 |
|---|
| 2026.06.11 | ₩120,451 | ₩123,597 | ₩120,130 | ₩123,396 | +2.44% | 930.5만 |
|---|
| 2026.06.10 | ₩120,330 | ₩121,374 | ₩119,367 | ₩119,527 | -0.67% | 815.8만 |
|---|
| 2026.06.09 | ₩123,463 | ₩124,239 | ₩120,103 | ₩121,749 | -1.39% | 871.6만 |
|---|
| 2026.06.08 | ₩123,034 | ₩123,650 | ₩122,820 | ₩123,088 | +0.04% | 913.1만 |
|---|
| 2026.06.05 | ₩124,668 | ₩124,775 | ₩121,200 | ₩121,441 | -2.59% | 1155.4만 |
|---|
| 2026.06.04 | ₩125,631 | ₩126,100 | ₩125,042 | ₩126,006 | +0.30% | 353.6만 |
|---|
| 2026.06.03 | ₩126,167 | ₩126,167 | ₩125,551 | ₩125,752 | -0.33% | 596.1만 |
|---|
| 2026.06.02 | ₩123,971 | ₩125,297 | ₩123,971 | ₩125,270 | +1.05% | 443.5만 |
|---|
| 2026.06.01 | ₩124,186 | ₩124,962 | ₩122,834 | ₩124,400 | +0.17% | 966.6만 |
|---|
| 2026.05.29 | ₩124,413 | ₩124,989 | ₩123,971 | ₩124,440 | +0.02% | 520.4만 |
|---|
| 2026.05.28 | ₩122,967 | ₩124,453 | ₩122,874 | ₩124,092 | +0.91% | 452.8만 |
|---|
| 2026.05.27 | ₩123,409 | ₩123,717 | ₩123,061 | ₩123,543 | +0.11% | 424.5만 |
|---|
| 2026.05.26 | ₩124,467 | ₩124,801 | ₩124,092 | ₩124,360 | -0.09% | 463.3만 |
|---|
| 2026.05.22 | ₩122,378 | ₩123,289 | ₩122,204 | ₩122,633 | +0.21% | 403.3만 |
|---|
| 2026.05.21 | ₩120,719 | ₩122,646 | ₩120,424 | ₩122,312 | +1.32% | 561.7만 |
|---|
| 2026.05.20 | ₩120,036 | ₩122,124 | ₩119,929 | ₩122,097 | +1.72% | 614.4만 |
|---|
| 2026.05.19 | ₩120,464 | ₩121,669 | ₩120,130 | ₩120,866 | +0.33% | 477.2만 |
|---|
| 2026.05.18 | ₩121,856 | ₩122,178 | ₩120,785 | ₩121,709 | -0.12% | 836.4만 |
|---|
| 2026.05.15 | ₩121,937 | ₩122,365 | ₩121,535 | ₩121,910 | -0.02% | 527.2만 |
|---|
| 2026.05.14 | ₩123,650 | ₩123,811 | ₩123,115 | ₩123,235 | -0.34% | 704.8만 |
|---|
| 2026.05.13 | ₩124,079 | ₩124,855 | ₩123,891 | ₩124,614 | +0.43% | 534.8만 |
|---|
| 2026.05.12 | ₩123,182 | ₩123,503 | ₩122,298 | ₩123,235 | +0.04% | 654.8만 |
|---|
| 2026.05.11 | ₩123,262 | ₩123,797 | ₩123,195 | ₩123,503 | +0.20% | 437.3만 |
|---|
| 2026.05.08 | ₩123,423 | ₩123,757 | ₩122,914 | ₩123,449 | +0.02% | 442.6만 |
|---|
| 2026.05.07 | ₩122,860 | ₩123,115 | ₩121,549 | ₩121,803 | -0.86% | 692.6만 |
|---|
| 2026.05.06 | ₩122,365 | ₩123,021 | ₩122,111 | ₩122,727 | +0.30% | 540만 |
|---|
| 2026.05.05 | ₩118,604 | ₩119,527 | ₩118,443 | ₩119,487 | +0.74% | 486.6만 |
|---|
| 2026.05.04 | ₩118,550 | ₩119,072 | ₩117,506 | ₩117,961 | -0.50% | 430.4만 |
|---|
| 2026.05.01 | ₩118,081 | ₩118,965 | ₩117,680 | ₩118,202 | +0.10% | 544.1만 |
|---|
| 2026.04.30 | ₩118,269 | ₩119,541 | ₩117,693 | ₩119,273 | +0.85% | 1208.4만 |
|---|
| 2026.04.29 | ₩116,676 | ₩116,810 | ₩115,672 | ₩116,207 | -0.40% | 528.1만 |
|---|
| 2026.04.28 | ₩117,693 | ₩117,827 | ₩116,890 | ₩117,211 | -0.41% | 566.4만 |
|---|
| 2026.04.27 | ₩117,840 | ₩118,282 | ₩117,211 | ₩117,372 | -0.40% | 408.6만 |
|---|
| 2026.04.24 | ₩116,368 | ₩117,185 | ₩116,020 | ₩116,890 | +0.45% | 526.2만 |
|---|
| 2026.04.23 | ₩117,118 | ₩117,533 | ₩115,284 | ₩116,555 | -0.48% | 517.5만 |
|---|
| 2026.04.22 | ₩117,399 | ₩117,573 | ₩116,970 | ₩117,479 | +0.07% | 359.1만 |
|---|
| 2026.04.21 | ₩118,041 | ₩118,376 | ₩116,448 | ₩116,649 | -1.18% | 815.5만 |
|---|
| 2026.04.20 | ₩119,500 | ₩119,768 | ₩118,885 | ₩119,581 | +0.07% | 547.9만 |
|---|
| 2026.04.17 | ₩120,518 | ₩121,856 | ₩120,290 | ₩120,732 | +0.18% | 591.4만 |
|---|
| 2026.04.16 | ₩119,996 | ₩120,049 | ₩119,259 | ₩119,688 | -0.26% | 363만 |
|---|
| 2026.04.15 | ₩119,018 | ₩119,367 | ₩118,711 | ₩119,233 | +0.18% | 374만 |
|---|
| 2026.04.14 | ₩118,724 | ₩119,942 | ₩118,684 | ₩119,688 | +0.81% | 945.8만 |
|---|
| 2026.04.13 | ₩116,167 | ₩118,336 | ₩115,926 | ₩118,269 | +1.81% | 948.2만 |
|---|
| 2026.04.10 | ₩118,041 | ₩118,309 | ₩117,519 | ₩117,974 | -0.06% | 447만 |
|---|
| 2026.04.09 | ₩116,850 | ₩118,831 | ₩116,448 | ₩118,095 | +1.07% | 739.6만 |
|---|
| 2026.04.08 | ₩120,237 | ₩120,464 | ₩118,911 | ₩119,688 | -0.46% | 1459만 |
|---|
| 2026.04.07 | ₩113,624 | ₩114,721 | ₩112,205 | ₩114,467 | +0.74% | 1755.2만 |
|---|
| 2026.04.06 | ₩113,851 | ₩114,788 | ₩113,851 | ₩114,547 | +0.61% | 382만 |
|---|
| 2026.04.02 | ₩112,419 | ₩114,909 | ₩112,098 | ₩114,173 | +1.56% | 642.2만 |
|---|
| 2026.04.01 | ₩116,007 | ₩116,944 | ₩115,484 | ₩115,766 | -0.21% | 1476.6만 |
|---|
| 2026.03.31 | ₩110,371 | ₩113,102 | ₩109,996 | ₩113,035 | +2.41% | 1264.7만 |
|---|
| 2026.03.30 | ₩110,639 | ₩110,772 | ₩108,898 | ₩109,126 | -1.37% | 1180.7만 |
|---|
| 2026.03.27 | ₩110,023 | ₩110,478 | ₩108,684 | ₩109,005 | -0.92% | 1406.7만 |
|---|
| 2026.03.26 | ₩111,964 | ₩112,821 | ₩110,652 | ₩110,719 | -1.11% | 588.3만 |
|---|
| 2026.03.25 | ₩113,744 | ₩114,106 | ₩112,914 | ₩113,450 | -0.26% | 755.4만 |
|---|
| 2026.03.24 | ₩110,973 | ₩112,272 | ₩110,612 | ₩111,482 | +0.46% | 721만 |
|---|
| 2026.03.23 | ₩111,870 | ₩113,249 | ₩110,746 | ₩111,843 | -0.02% | 1723.5만 |
|---|
| 2026.03.20 | ₩112,272 | ₩112,325 | ₩108,229 | ₩108,698 | -3.18% | 1974.7만 |
|---|
| 2026.03.19 | ₩110,117 | ₩113,088 | ₩109,956 | ₩112,553 | +2.21% | 866.5만 |
|---|
| 2026.03.18 | ₩113,383 | ₩113,972 | ₩112,513 | ₩112,647 | -0.65% | 864.3만 |
|---|
| 2026.03.17 | ₩114,547 | ₩114,641 | ₩113,597 | ₩113,891 | -0.57% | 519.8만 |
|---|
| 2026.03.16 | ₩113,222 | ₩114,213 | ₩113,142 | ₩113,878 | +0.58% | 678.5만 |
|---|
| 2026.03.13 | ₩113,155 | ₩113,503 | ₩111,388 | ₩111,589 | -1.38% | 1003.7만 |
|---|
| 2026.03.12 | ₩113,543 | ₩113,677 | ₩112,124 | ₩112,700 | -0.74% | 1335.7만 |
|---|
| 2026.03.11 | ₩114,186 | ₩115,364 | ₩113,771 | ₩114,762 | +0.50% | 806.8만 |
|---|
| 2026.03.10 | ₩115,792 | ₩117,988 | ₩114,936 | ₩115,739 | -0.05% | 1273만 |
|---|
| 2026.03.09 | ₩112,151 | ₩114,949 | ₩111,000 | ₩114,641 | +2.22% | 2033.1만 |
|---|
| 2026.03.06 | ₩112,954 | ₩114,052 | ₩112,606 | ₩113,477 | +0.46% | 1141.2만 |
|---|
| 2026.03.05 | ₩115,725 | ₩116,247 | ₩113,664 | ₩114,976 | -0.65% | 1863.9만 |
|---|
| 2026.03.04 | ₩117,198 | ₩118,764 | ₩116,569 | ₩118,590 | +1.19% | 1425.8만 |
|---|
| 2026.03.03 | ₩113,490 | ₩116,649 | ₩112,245 | ₩116,234 | +2.42% | 2974.7만 |
|---|
| 2026.03.02 | ₩119,688 | ₩121,026 | ₩119,367 | ₩120,745 | +0.88% | 1721.8만 |
|---|
| 2026.02.27 | ₩124,052 | ₩124,239 | ₩123,490 | ₩123,650 | -0.32% | 772.4만 |
|---|
| 2026.02.26 | ₩123,958 | ₩124,159 | ₩123,088 | ₩123,797 | -0.13% | 676.4만 |
|---|
| 2026.02.25 | ₩123,182 | ₩123,918 | ₩123,008 | ₩123,744 | +0.46% | 606.1만 |
|---|
| 2026.02.24 | ₩121,174 | ₩122,405 | ₩120,973 | ₩122,124 | +0.78% | 891.3만 |
|---|
| 2026.02.23 | ₩122,673 | ₩123,275 | ₩122,057 | ₩122,338 | -0.27% | 786.2만 |
|---|
| 2026.02.20 | ₩121,013 | ₩122,579 | ₩120,919 | ₩122,445 | +1.18% | 1090.6만 |
|---|
| 2026.02.19 | ₩121,589 | ₩122,111 | ₩121,374 | ₩122,084 | +0.41% | 1044.9만 |
|---|
| 2026.02.18 | ₩122,552 | ₩123,182 | ₩122,178 | ₩122,325 | -0.19% | 933.6만 |
|---|
| 2026.02.17 | ₩122,365 | ₩123,249 | ₩121,642 | ₩122,981 | +0.50% | 2181.5만 |
|---|
| 2026.02.13 | ₩125,377 | ₩125,752 | ₩124,373 | ₩125,631 | +0.20% | 1121.9만 |
|---|
| 2026.02.12 | ₩125,832 | ₩126,207 | ₩124,681 | ₩124,989 | -0.67% | 1027만 |
|---|
| 2026.02.11 | ₩125,712 | ₩126,100 | ₩124,788 | ₩125,792 | +0.06% | 1228만 |
|---|
| 2026.02.10 | ₩124,761 | ₩125,257 | ₩124,453 | ₩124,627 | -0.11% | 2160.2만 |
|---|
| 2026.02.09 | ₩120,879 | ₩122,459 | ₩120,745 | ₩122,204 | +1.10% | 987.8만 |
|---|
| 2026.02.06 | ₩118,831 | ₩119,768 | ₩118,577 | ₩119,674 | +0.71% | 740.9만 |
|---|
| 2026.02.05 | ₩115,565 | ₩116,140 | ₩115,150 | ₩115,257 | -0.27% | 924.5만 |
|---|
| 2026.02.04 | ₩117,359 | ₩118,122 | ₩116,716 | ₩117,118 | -0.21% | 1169.7만 |
|---|
| 2026.02.03 | ₩115,551 | ₩116,114 | ₩115,016 | ₩116,033 | +0.42% | 1278만 |
|---|
| 2026.02.02 | ₩114,226 | ₩115,136 | ₩113,891 | ₩114,976 | +0.66% | 706만 |
|---|
| 2026.01.30 | ₩115,083 | ₩115,351 | ₩114,320 | ₩114,748 | -0.29% | 725.4만 |
|---|
| 2026.01.29 | ₩115,297 | ₩115,538 | ₩113,570 | ₩115,244 | -0.05% | 1344.4만 |
|---|
| 2026.01.28 | ₩113,865 | ₩114,146 | ₩113,503 | ₩114,066 | +0.18% | 915.8만 |
|---|
| 2026.01.27 | ₩114,414 | ₩115,083 | ₩114,373 | ₩114,909 | +0.43% | 1476.8만 |
|---|
| 2026.01.26 | ₩113,945 | ₩114,132 | ₩113,276 | ₩113,289 | -0.58% | 1212.1만 |
|---|
| 2026.01.23 | ₩112,539 | ₩113,543 | ₩112,365 | ₩113,195 | +0.58% | 1305.1만 |
|---|
| 2026.01.22 | ₩113,584 | ₩113,865 | ₩113,343 | ₩113,597 | +0.01% | 513만 |
|---|
| 2026.01.21 | ₩112,727 | ₩113,784 | ₩112,513 | ₩113,490 | +0.68% | 1213.9만 |
|---|
| 2026.01.20 | ₩112,218 | ₩112,874 | ₩111,910 | ₩112,071 | -0.13% | 940.3만 |
|---|
| 2026.01.16 | ₩114,507 | ₩114,601 | ₩114,132 | ₩114,427 | -0.07% | 418.1만 |
|---|
| 2026.01.15 | ₩114,989 | ₩115,123 | ₩114,306 | ₩114,347 | -0.56% | 560.2만 |
|---|
| 2026.01.14 | ₩113,891 | ₩114,240 | ₩113,664 | ₩113,838 | -0.05% | 704.6만 |
|---|
| 2026.01.13 | ₩113,383 | ₩113,503 | ₩112,834 | ₩113,048 | -0.30% | 517.7만 |
|---|
| 2026.01.12 | ₩113,717 | ₩114,186 | ₩113,691 | ₩114,173 | +0.40% | 617.1만 |
|---|
| 2026.01.09 | ₩112,633 | ₩113,677 | ₩112,539 | ₩113,262 | +0.56% | 788.5만 |
|---|
| 2026.01.08 | ₩110,532 | ₩110,987 | ₩110,465 | ₩110,920 | +0.35% | 579.1만 |
|---|
| 2026.01.07 | ₩111,268 | ₩111,295 | ₩110,813 | ₩111,000 | -0.24% | 601.2만 |
|---|
| 2026.01.06 | ₩111,295 | ₩111,469 | ₩110,973 | ₩111,201 | -0.08% | 920.9만 |
|---|
| 2026.01.05 | ₩110,250 | ₩111,348 | ₩110,250 | ₩111,281 | +0.93% | 646.6만 |
|---|
| 2026.01.02 | ₩109,113 | ₩109,193 | ₩108,189 | ₩108,872 | -0.22% | 787.4만 |
|---|
| 2025.12.31 | ₩108,068 | ₩108,430 | ₩107,814 | ₩108,082 | +0.01% | 444.5만 |
|---|
| 2025.12.30 | ₩108,751 | ₩108,791 | ₩108,390 | ₩108,403 | -0.32% | 374.9만 |
|---|
| 2025.12.29 | ₩108,390 | ₩108,604 | ₩108,135 | ₩108,550 | +0.15% | 462.9만 |
|---|
| 2025.12.26 | ₩108,363 | ₩108,416 | ₩108,055 | ₩108,390 | +0.02% | 234만 |
|---|
| 2025.12.24 | ₩108,242 | ₩108,604 | ₩108,109 | ₩108,430 | +0.17% | 176.8만 |
|---|
| 2025.12.23 | ₩108,898 | ₩109,032 | ₩108,510 | ₩108,617 | -0.26% | 612.7만 |
|---|
| 2025.12.22 | ₩107,426 | ₩107,841 | ₩107,305 | ₩107,707 | +0.26% | 596.3만 |
|---|
| 2025.12.19 | ₩107,707 | ₩108,162 | ₩107,627 | ₩107,868 | +0.15% | 559.6만 |
|---|
| 2025.12.18 | ₩107,479 | ₩107,694 | ₩106,850 | ₩107,051 | -0.40% | 621.5만 |
|---|
| 2025.12.17 | ₩107,667 | ₩107,854 | ₩106,703 | ₩106,743 | -0.86% | 659.3만 |
|---|
| 2025.12.16 | ₩108,577 | ₩108,791 | ₩107,961 | ₩108,229 | -0.32% | 620.6만 |
|---|
| 2025.12.15 | ₩114,159 | ₩114,199 | ₩113,383 | ₩113,610 | -0.48% | 443.9만 |
|---|
| 2025.12.12 | ₩112,981 | ₩113,048 | ₩112,031 | ₩112,446 | -0.47% | 636.2만 |
|---|
| 2025.12.11 | ₩112,365 | ₩112,954 | ₩112,285 | ₩112,740 | +0.33% | 437.8만 |
|---|
| 2025.12.10 | ₩111,428 | ₩112,526 | ₩111,254 | ₩112,325 | +0.80% | 588.8만 |
|---|
| 2025.12.09 | ₩111,884 | ₩112,071 | ₩111,509 | ₩111,522 | -0.32% | 338.7만 |
|---|
| 2025.12.08 | ₩111,763 | ₩111,843 | ₩111,187 | ₩111,361 | -0.36% | 359만 |
|---|
| 2025.12.05 | ₩112,017 | ₩112,178 | ₩111,696 | ₩112,044 | +0.02% | 418.7만 |
|---|
| 2025.12.04 | ₩112,727 | ₩112,821 | ₩111,750 | ₩111,937 | -0.70% | 469.2만 |
|---|
| 2025.12.03 | ₩109,902 | ₩110,639 | ₩109,809 | ₩110,585 | +0.62% | 550.2만 |
|---|
| 2025.12.02 | ₩110,746 | ₩110,746 | ₩110,117 | ₩110,398 | -0.31% | 384.8만 |
|---|
| 2025.12.01 | ₩110,424 | ₩110,933 | ₩110,371 | ₩110,478 | +0.05% | 502.1만 |
|---|
| 2025.11.28 | ₩110,893 | ₩111,161 | ₩110,772 | ₩111,121 | +0.21% | 271.2만 |
|---|
| 2025.11.26 | ₩110,746 | ₩111,602 | ₩110,505 | ₩111,455 | +0.64% | 371.1만 |
|---|
| 2025.11.25 | ₩108,858 | ₩109,728 | ₩108,443 | ₩109,661 | +0.74% | 519.7만 |
|---|
| 2025.11.24 | ₩108,537 | ₩109,594 | ₩108,376 | ₩109,420 | +0.81% | 379.9만 |
|---|
| 2025.11.21 | ₩108,175 | ₩109,019 | ₩107,493 | ₩108,684 | +0.47% | 890.8만 |
|---|
| 2025.11.20 | ₩108,617 | ₩108,925 | ₩106,395 | ₩106,408 | -2.03% | 1126.3만 |
|---|
| 2025.11.19 | ₩108,001 | ₩108,631 | ₩107,613 | ₩108,001 | 0.00% | 606.6만 |
|---|
| 2025.11.18 | ₩108,028 | ₩108,564 | ₩107,479 | ₩108,135 | +0.10% | 692.2만 |
|---|
| 2025.11.17 | ₩111,134 | ₩111,576 | ₩109,956 | ₩110,398 | -0.66% | 696.8만 |
|---|
| 2025.11.14 | ₩111,964 | ₩112,727 | ₩111,643 | ₩112,419 | +0.41% | 615.4만 |
|---|
| 2025.11.13 | ₩112,419 | ₩112,486 | ₩111,054 | ₩111,121 | -1.16% | 721.6만 |
|---|
| 2025.11.12 | ₩112,754 | ₩113,169 | ₩112,620 | ₩112,901 | +0.13% | 653.9만 |
|---|
| 2025.11.11 | ₩111,776 | ₩112,325 | ₩111,602 | ₩112,111 | +0.30% | 658.3만 |
|---|
| 2025.11.10 | ₩111,535 | ₩112,111 | ₩111,201 | ₩112,017 | +0.43% | 503.8만 |
|---|
| 2025.11.07 | ₩110,893 | ₩111,522 | ₩110,170 | ₩111,495 | +0.54% | 560.5만 |
|---|
| 2025.11.06 | ₩111,522 | ₩111,616 | ₩110,652 | ₩111,054 | -0.42% | 539.6만 |
|---|
| 2025.11.05 | ₩110,424 | ₩111,094 | ₩110,237 | ₩110,839 | +0.38% | 559.5만 |
|---|
| 2025.11.04 | ₩111,107 | ₩111,576 | ₩110,813 | ₩110,880 | -0.20% | 661.4만 |
|---|
| 2025.11.03 | ₩111,884 | ₩112,058 | ₩111,442 | ₩111,964 | +0.07% | 528.8만 |
|---|
| 2025.10.31 | ₩112,058 | ₩112,232 | ₩111,361 | ₩111,710 | -0.31% | 975.6만 |
|---|
| 2025.10.30 | ₩111,295 | ₩111,857 | ₩111,147 | ₩111,388 | +0.08% | 607.3만 |
|---|
| 2025.10.29 | ₩111,803 | ₩112,031 | ₩110,706 | ₩111,415 | -0.35% | 855만 |
|---|
| 2025.10.28 | ₩111,857 | ₩112,539 | ₩111,843 | ₩112,352 | +0.44% | 452.3만 |
|---|
| 2025.10.27 | ₩111,924 | ₩111,924 | ₩111,602 | ₩111,817 | -0.10% | 298.6만 |
|---|
| 2025.10.24 | ₩110,331 | ₩110,679 | ₩110,331 | ₩110,438 | +0.10% | 365.3만 |
|---|
| 2025.10.23 | ₩109,795 | ₩110,224 | ₩109,742 | ₩110,063 | +0.24% | 362만 |
|---|
| 2025.10.22 | ₩110,304 | ₩110,465 | ₩109,554 | ₩110,009 | -0.27% | 707.6만 |
|---|
| 2025.10.21 | ₩110,732 | ₩110,920 | ₩110,344 | ₩110,532 | -0.18% | 512.7만 |
|---|
| 2025.10.20 | ₩111,495 | ₩112,165 | ₩111,495 | ₩111,830 | +0.30% | 545.1만 |
|---|
| 2025.10.17 | ₩109,474 | ₩109,876 | ₩109,300 | ₩109,768 | +0.27% | 622.2만 |
|---|
| 2025.10.16 | ₩109,514 | ₩109,648 | ₩108,751 | ₩109,166 | -0.32% | 563.6만 |
|---|
| 2025.10.15 | ₩108,845 | ₩109,166 | ₩108,256 | ₩108,818 | -0.02% | 758.9만 |
|---|
| 2025.10.14 | ₩106,208 | ₩107,694 | ₩105,994 | ₩107,145 | +0.88% | 670.1만 |
|---|
| 2025.10.13 | ₩105,779 | ₩106,382 | ₩105,538 | ₩106,141 | +0.34% | 786.2만 |
|---|
| 2025.10.10 | ₩106,864 | ₩107,185 | ₩104,695 | ₩104,896 | -1.84% | 1131.2만 |
|---|