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 | ₩130,781 | ₩131,304 | ₩130,567 | ₩131,237 | +0.35% | 236.5만 |
| 2026.10.08 | ₩130,754 | ₩131,076 | ₩129,950 | ₩130,513 | -0.18% | 541.3만 |
| 2026.10.07 | ₩131,385 | ₩131,961 | ₩130,929 | ₩131,854 | +0.36% | 267.9만 |
| 2026.10.06 | ₩133,825 | ₩134,080 | ₩133,182 | ₩133,195 | -0.47% | 354.4만 |
| 2026.10.05 | ₩132,659 | ₩133,356 | ₩132,350 | ₩133,168 | +0.38% | 307.2만 |
| 2026.10.02 | ₩132,377 | ₩133,061 | ₩131,559 | ₩132,659 | +0.21% | 732.9만 |
| 2026.10.01 | ₩131,090 | ₩131,264 | ₩129,775 | ₩130,593 | -0.38% | 436.8만 |
| 2026.09.30 | ₩131,787 | ₩132,297 | ₩130,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,701 |
| -0.82% |
| 633만 |
| 2026.09.29 | ₩129,145 | ₩129,614 | ₩128,702 | ₩129,427 | +0.22% | 439.4만 |
|---|
| 2026.09.28 | ₩130,111 | ₩130,513 | ₩129,132 | ₩129,856 | -0.20% | 505.9만 |
|---|
| 2026.09.25 | ₩130,728 | ₩131,438 | ₩130,204 | ₩131,331 | +0.46% | 474.9만 |
|---|
| 2026.09.24 | ₩128,340 | ₩128,863 | ₩127,549 | ₩128,488 | +0.11% | 407.6만 |
|---|
| 2026.09.23 | ₩131,224 | ₩131,358 | ₩129,869 | ₩130,151 | -0.82% | 367만 |
|---|
| 2026.09.22 | ₩131,787 | ₩132,779 | ₩131,626 | ₩132,471 | +0.52% | 527만 |
|---|
| 2026.09.21 | ₩130,754 | ₩131,613 | ₩130,674 | ₩131,371 | +0.47% | 334.4만 |
|---|
| 2026.09.18 | ₩129,668 | ₩130,178 | ₩129,145 | ₩130,084 | +0.32% | 260.5만 |
|---|
| 2026.09.17 | ₩132,015 | ₩132,069 | ₩131,090 | ₩131,304 | -0.54% | 270만 |
|---|
| 2026.09.16 | ₩130,929 | ₩131,921 | ₩129,051 | ₩130,097 | -0.64% | 287.4만 |
|---|
| 2026.09.15 | ₩130,272 | ₩130,432 | ₩129,480 | ₩129,977 | -0.23% | 253.4만 |
|---|
| 2026.09.14 | ₩130,580 | ₩131,532 | ₩130,204 | ₩130,862 | +0.22% | 422.1만 |
|---|
| 2026.09.11 | ₩132,042 | ₩132,444 | ₩131,854 | ₩132,176 | +0.10% | 340.2만 |
|---|
| 2026.09.10 | ₩129,883 | ₩130,379 | ₩129,091 | ₩129,333 | -0.42% | 309.8만 |
|---|
| 2026.09.09 | ₩131,277 | ₩131,519 | ₩129,963 | ₩130,084 | -0.91% | 459.5만 |
|---|
| 2026.09.08 | ₩132,162 | ₩132,323 | ₩131,277 | ₩131,371 | -0.60% | 237.1만 |
|---|
| 2026.09.04 | ₩130,982 | ₩132,149 | ₩130,915 | ₩131,800 | +0.62% | 317만 |
|---|
| 2026.09.03 | ₩130,593 | ₩131,894 | ₩130,285 | ₩131,291 | +0.53% | 380.2만 |
|---|
| 2026.09.02 | ₩127,603 | ₩128,823 | ₩127,509 | ₩128,796 | +0.94% | 406.9만 |
|---|
| 2026.09.01 | ₩127,898 | ₩128,917 | ₩127,388 | ₩127,697 | -0.16% | 429.2만 |
|---|
| 2026.08.31 | ₩129,346 | ₩129,440 | ₩128,260 | ₩128,582 | -0.59% | 530.6만 |
|---|
| 2026.08.28 | ₩129,588 | ₩130,298 | ₩128,153 | ₩128,568 | -0.79% | 1052만 |
|---|
| 2026.08.27 | ₩128,475 | ₩128,609 | ₩127,884 | ₩128,528 | +0.04% | 172.4만 |
|---|
| 2026.08.26 | ₩128,126 | ₩128,582 | ₩127,724 | ₩127,978 | -0.12% | 181.2만 |
|---|
| 2026.08.25 | ₩127,978 | ₩128,287 | ₩127,428 | ₩128,247 | +0.21% | 157.4만 |
|---|
| 2026.08.24 | ₩127,093 | ₩127,402 | ₩126,557 | ₩127,187 | +0.07% | 250.7만 |
|---|
| 2026.08.21 | ₩127,724 | ₩127,978 | ₩127,294 | ₩127,643 | -0.06% | 204만 |
|---|
| 2026.08.20 | ₩126,543 | ₩127,281 | ₩126,128 | ₩126,423 | -0.10% | 325.3만 |
|---|
| 2026.08.19 | ₩127,965 | ₩128,166 | ₩126,610 | ₩127,107 | -0.67% | 701.1만 |
|---|
| 2026.08.18 | ₩129,386 | ₩129,722 | ₩127,844 | ₩127,898 | -1.15% | 467.9만 |
|---|
| 2026.08.17 | ₩131,613 | ₩132,216 | ₩131,492 | ₩131,653 | +0.03% | 264.3만 |
|---|
| 2026.08.14 | ₩131,948 | ₩132,337 | ₩131,532 | ₩131,706 | -0.18% | 189.2만 |
|---|
| 2026.08.13 | ₩131,546 | ₩132,484 | ₩131,425 | ₩132,055 | +0.39% | 276.6만 |
|---|
| 2026.08.12 | ₩131,479 | ₩131,706 | ₩130,942 | ₩131,143 | -0.25% | 224.1만 |
|---|
| 2026.08.11 | ₩129,547 | ₩129,708 | ₩128,957 | ₩129,118 | -0.33% | 168.4만 |
|---|
| 2026.08.10 | ₩129,722 | ₩129,722 | ₩128,729 | ₩128,810 | -0.70% | 259.6만 |
|---|
| 2026.08.07 | ₩129,641 | ₩130,030 | ₩129,158 | ₩129,950 | +0.24% | 448.5만 |
|---|
| 2026.08.06 | ₩127,496 | ₩128,649 | ₩127,174 | ₩127,603 | +0.08% | 269.5만 |
|---|
| 2026.08.05 | ₩128,729 | ₩129,172 | ₩127,603 | ₩127,616 | -0.86% | 277.8만 |
|---|
| 2026.08.04 | ₩125,175 | ₩127,093 | ₩125,108 | ₩126,879 | +1.36% | 330.4만 |
|---|
| 2026.08.03 | ₩123,767 | ₩124,787 | ₩123,539 | ₩124,599 | +0.67% | 402.5만 |
|---|
| 2026.07.31 | ₩124,183 | ₩124,720 | ₩122,493 | ₩123,901 | -0.23% | 529.1만 |
|---|
| 2026.07.30 | ₩121,501 | ₩125,336 | ₩121,367 | ₩125,108 | +2.97% | 653.5만 |
|---|
| 2026.07.29 | ₩120,616 | ₩122,252 | ₩119,476 | ₩119,825 | -0.66% | 564.9만 |
|---|
| 2026.07.28 | ₩119,838 | ₩121,139 | ₩119,744 | ₩120,468 | +0.53% | 531.9만 |
|---|
| 2026.07.27 | ₩123,700 | ₩123,915 | ₩121,863 | ₩122,721 | -0.79% | 249.3만 |
|---|
| 2026.07.24 | ₩122,654 | ₩123,271 | ₩122,118 | ₩122,319 | -0.27% | 309.2만 |
|---|
| 2026.07.23 | ₩122,668 | ₩123,204 | ₩121,555 | ₩122,171 | -0.40% | 443.1만 |
|---|
| 2026.07.22 | ₩123,218 | ₩124,116 | ₩123,218 | ₩123,633 | +0.34% | 343.4만 |
|---|
| 2026.07.21 | ₩123,486 | ₩124,679 | ₩122,990 | ₩124,371 | +0.72% | 637.6만 |
|---|
| 2026.07.20 | ₩121,876 | ₩122,319 | ₩121,206 | ₩121,273 | -0.50% | 336.3만 |
|---|
| 2026.07.17 | ₩119,677 | ₩121,568 | ₩119,570 | ₩121,353 | +1.40% | 828.8만 |
|---|
| 2026.07.16 | ₩123,432 | ₩124,009 | ₩122,869 | ₩123,258 | -0.14% | 333.5만 |
|---|
| 2026.07.15 | ₩125,926 | ₩126,114 | ₩124,424 | ₩125,390 | -0.43% | 483.8만 |
|---|
| 2026.07.14 | ₩126,289 | ₩127,107 | ₩125,725 | ₩125,913 | -0.30% | 447.6만 |
|---|
| 2026.07.13 | ₩124,813 | ₩125,216 | ₩124,062 | ₩124,344 | -0.38% | 374.1만 |
|---|
| 2026.07.10 | ₩126,208 | ₩127,066 | ₩125,484 | ₩126,798 | +0.47% | 320.9만 |
|---|
| 2026.07.09 | ₩124,599 | ₩125,645 | ₩124,572 | ₩125,417 | +0.66% | 566.5만 |
|---|
| 2026.07.08 | ₩122,735 | ₩124,156 | ₩122,292 | ₩124,103 | +1.11% | 529.1만 |
|---|
| 2026.07.07 | ₩125,967 | ₩126,208 | ₩124,451 | ₩124,813 | -0.92% | 603.4만 |
|---|
| 2026.07.06 | ₩126,973 | ₩127,884 | ₩126,812 | ₩127,764 | +0.62% | 436.9만 |
|---|
| 2026.07.02 | ₩125,994 | ₩126,758 | ₩123,888 | ₩124,907 | -0.86% | 793.5만 |
|---|
| 2026.07.01 | ₩125,256 | ₩125,712 | ₩124,733 | ₩124,787 | -0.37% | 845.8만 |
|---|
| 2026.06.30 | ₩124,344 | ₩125,363 | ₩124,223 | ₩125,082 | +0.59% | 367만 |
|---|
| 2026.06.29 | ₩124,210 | ₩125,041 | ₩122,990 | ₩125,001 | +0.64% | 635.9만 |
|---|
| 2026.06.26 | ₩124,009 | ₩125,095 | ₩123,808 | ₩124,451 | +0.36% | 406.1만 |
|---|
| 2026.06.25 | ₩126,154 | ₩126,382 | ₩124,773 | ₩125,243 | -0.72% | 485.3만 |
|---|
| 2026.06.24 | ₩124,143 | ₩124,760 | ₩123,647 | ₩124,196 | +0.04% | 490만 |
|---|
| 2026.06.23 | ₩124,009 | ₩125,175 | ₩123,499 | ₩124,384 | +0.30% | 1116.7만 |
|---|
| 2026.06.22 | ₩129,869 | ₩130,781 | ₩129,749 | ₩130,044 | +0.13% | 323.1만 |
|---|
| 2026.06.18 | ₩129,051 | ₩129,440 | ₩128,716 | ₩129,091 | +0.03% | 596.5만 |
|---|
| 2026.06.17 | ₩127,656 | ₩128,582 | ₩126,490 | ₩126,664 | -0.78% | 604.5만 |
|---|
| 2026.06.16 | ₩126,610 | ₩127,227 | ₩126,128 | ₩126,222 | -0.31% | 507.3만 |
|---|
| 2026.06.15 | ₩126,315 | ₩126,356 | ₩125,725 | ₩126,141 | -0.14% | 471.6만 |
|---|
| 2026.06.12 | ₩124,036 | ₩124,746 | ₩123,083 | ₩124,331 | +0.24% | 493.8만 |
|---|
| 2026.06.11 | ₩120,669 | ₩123,821 | ₩120,348 | ₩123,620 | +2.44% | 930.5만 |
|---|
| 2026.06.10 | ₩120,549 | ₩121,595 | ₩119,583 | ₩119,744 | -0.67% | 815.8만 |
|---|
| 2026.06.09 | ₩123,687 | ₩124,465 | ₩120,321 | ₩121,970 | -1.39% | 871.6만 |
|---|
| 2026.06.08 | ₩123,258 | ₩123,875 | ₩123,043 | ₩123,311 | +0.04% | 913.1만 |
|---|
| 2026.06.05 | ₩124,894 | ₩125,001 | ₩121,420 | ₩121,662 | -2.59% | 1155.4만 |
|---|
| 2026.06.04 | ₩125,859 | ₩126,329 | ₩125,269 | ₩126,235 | +0.30% | 353.6만 |
|---|
| 2026.06.03 | ₩126,396 | ₩126,396 | ₩125,779 | ₩125,980 | -0.33% | 596.1만 |
|---|
| 2026.06.02 | ₩124,196 | ₩125,524 | ₩124,196 | ₩125,497 | +1.05% | 443.5만 |
|---|
| 2026.06.01 | ₩124,411 | ₩125,189 | ₩123,057 | ₩124,626 | +0.17% | 966.6만 |
|---|
| 2026.05.29 | ₩124,639 | ₩125,216 | ₩124,196 | ₩124,666 | +0.02% | 520.4만 |
|---|
| 2026.05.28 | ₩123,191 | ₩124,679 | ₩123,097 | ₩124,317 | +0.91% | 452.8만 |
|---|
| 2026.05.27 | ₩123,633 | ₩123,942 | ₩123,285 | ₩123,767 | +0.11% | 424.5만 |
|---|
| 2026.05.26 | ₩124,693 | ₩125,028 | ₩124,317 | ₩124,585 | -0.09% | 463.3만 |
|---|
| 2026.05.22 | ₩122,601 | ₩123,513 | ₩122,426 | ₩122,855 | +0.21% | 403.3만 |
|---|
| 2026.05.21 | ₩120,938 | ₩122,869 | ₩120,643 | ₩122,534 | +1.32% | 561.7만 |
|---|
| 2026.05.20 | ₩120,254 | ₩122,346 | ₩120,146 | ₩122,319 | +1.72% | 614.4만 |
|---|
| 2026.05.19 | ₩120,683 | ₩121,890 | ₩120,348 | ₩121,085 | +0.33% | 477.2만 |
|---|
| 2026.05.18 | ₩122,078 | ₩122,399 | ₩121,005 | ₩121,930 | -0.12% | 836.4만 |
|---|
| 2026.05.15 | ₩122,158 | ₩122,587 | ₩121,756 | ₩122,131 | -0.02% | 527.2만 |
|---|
| 2026.05.14 | ₩123,875 | ₩124,036 | ₩123,338 | ₩123,459 | -0.34% | 704.8만 |
|---|
| 2026.05.13 | ₩124,304 | ₩125,082 | ₩124,116 | ₩124,840 | +0.43% | 534.8만 |
|---|
| 2026.05.12 | ₩123,405 | ₩123,727 | ₩122,520 | ₩123,459 | +0.04% | 654.8만 |
|---|
| 2026.05.11 | ₩123,486 | ₩124,022 | ₩123,419 | ₩123,727 | +0.20% | 437.3만 |
|---|
| 2026.05.08 | ₩123,647 | ₩123,982 | ₩123,137 | ₩123,673 | +0.02% | 442.6만 |
|---|
| 2026.05.07 | ₩123,083 | ₩123,338 | ₩121,769 | ₩122,024 | -0.86% | 692.6만 |
|---|
| 2026.05.06 | ₩122,587 | ₩123,244 | ₩122,332 | ₩122,949 | +0.30% | 540만 |
|---|
| 2026.05.05 | ₩118,819 | ₩119,744 | ₩118,658 | ₩119,704 | +0.74% | 486.6만 |
|---|
| 2026.05.04 | ₩118,765 | ₩119,288 | ₩117,719 | ₩118,175 | -0.50% | 430.4만 |
|---|
| 2026.05.01 | ₩118,296 | ₩119,181 | ₩117,893 | ₩118,416 | +0.10% | 544.1만 |
|---|
| 2026.04.30 | ₩118,484 | ₩119,758 | ₩117,907 | ₩119,489 | +0.85% | 1208.4만 |
|---|
| 2026.04.29 | ₩116,888 | ₩117,022 | ₩115,882 | ₩116,418 | -0.40% | 528.1만 |
|---|
| 2026.04.28 | ₩117,907 | ₩118,041 | ₩117,102 | ₩117,424 | -0.41% | 566.4만 |
|---|
| 2026.04.27 | ₩118,054 | ₩118,497 | ₩117,424 | ₩117,585 | -0.40% | 408.6만 |
|---|
| 2026.04.24 | ₩116,579 | ₩117,397 | ₩116,231 | ₩117,102 | +0.45% | 526.2만 |
|---|
| 2026.04.23 | ₩117,330 | ₩117,746 | ₩115,493 | ₩116,767 | -0.48% | 517.5만 |
|---|
| 2026.04.22 | ₩117,612 | ₩117,786 | ₩117,183 | ₩117,692 | +0.07% | 359.1만 |
|---|
| 2026.04.21 | ₩118,256 | ₩118,591 | ₩116,660 | ₩116,861 | -1.18% | 815.5만 |
|---|
| 2026.04.20 | ₩119,717 | ₩119,986 | ₩119,100 | ₩119,798 | +0.07% | 547.9만 |
|---|
| 2026.04.17 | ₩120,737 | ₩122,078 | ₩120,509 | ₩120,951 | +0.18% | 591.4만 |
|---|
| 2026.04.16 | ₩120,214 | ₩120,267 | ₩119,476 | ₩119,905 | -0.26% | 363만 |
|---|
| 2026.04.15 | ₩119,235 | ₩119,583 | ₩118,926 | ₩119,449 | +0.18% | 374만 |
|---|
| 2026.04.14 | ₩118,940 | ₩120,160 | ₩118,899 | ₩119,905 | +0.81% | 945.8만 |
|---|
| 2026.04.13 | ₩116,378 | ₩118,551 | ₩116,137 | ₩118,484 | +1.81% | 948.2만 |
|---|
| 2026.04.10 | ₩118,256 | ₩118,524 | ₩117,733 | ₩118,188 | -0.06% | 447만 |
|---|
| 2026.04.09 | ₩117,062 | ₩119,047 | ₩116,660 | ₩118,309 | +1.07% | 739.6만 |
|---|
| 2026.04.08 | ₩120,455 | ₩120,683 | ₩119,127 | ₩119,905 | -0.46% | 1459만 |
|---|
| 2026.04.07 | ₩113,830 | ₩114,930 | ₩112,408 | ₩114,675 | +0.74% | 1755.2만 |
|---|
| 2026.04.06 | ₩114,058 | ₩114,997 | ₩114,058 | ₩114,755 | +0.61% | 382만 |
|---|
| 2026.04.02 | ₩112,623 | ₩115,117 | ₩112,301 | ₩114,380 | +1.56% | 642.2만 |
|---|
| 2026.04.01 | ₩116,217 | ₩117,156 | ₩115,694 | ₩115,976 | -0.21% | 1476.6만 |
|---|
| 2026.03.31 | ₩110,571 | ₩113,307 | ₩110,196 | ₩113,240 | +2.41% | 1264.7만 |
|---|
| 2026.03.30 | ₩110,839 | ₩110,974 | ₩109,096 | ₩109,324 | -1.37% | 1180.7만 |
|---|
| 2026.03.27 | ₩110,223 | ₩110,679 | ₩108,881 | ₩109,203 | -0.92% | 1406.7만 |
|---|
| 2026.03.26 | ₩112,167 | ₩113,025 | ₩110,853 | ₩110,920 | -1.11% | 588.3만 |
|---|
| 2026.03.25 | ₩113,951 | ₩114,313 | ₩113,119 | ₩113,656 | -0.26% | 755.4만 |
|---|
| 2026.03.24 | ₩111,175 | ₩112,476 | ₩110,813 | ₩111,684 | +0.46% | 721만 |
|---|
| 2026.03.23 | ₩112,073 | ₩113,455 | ₩110,947 | ₩112,046 | -0.02% | 1723.5만 |
|---|
| 2026.03.20 | ₩112,476 | ₩112,529 | ₩108,426 | ₩108,895 | -3.18% | 1974.7만 |
|---|
| 2026.03.19 | ₩110,316 | ₩113,294 | ₩110,155 | ₩112,757 | +2.21% | 866.5만 |
|---|
| 2026.03.18 | ₩113,589 | ₩114,179 | ₩112,717 | ₩112,851 | -0.65% | 864.3만 |
|---|
| 2026.03.17 | ₩114,755 | ₩114,849 | ₩113,803 | ₩114,098 | -0.57% | 519.8만 |
|---|
| 2026.03.16 | ₩113,428 | ₩114,420 | ₩113,347 | ₩114,085 | +0.58% | 678.5만 |
|---|
| 2026.03.13 | ₩113,361 | ₩113,709 | ₩111,590 | ₩111,792 | -1.38% | 1003.7만 |
|---|
| 2026.03.12 | ₩113,750 | ₩113,884 | ₩112,328 | ₩112,905 | -0.74% | 1335.7만 |
|---|
| 2026.03.11 | ₩114,393 | ₩115,573 | ₩113,978 | ₩114,970 | +0.50% | 806.8만 |
|---|
| 2026.03.10 | ₩116,003 | ₩118,202 | ₩115,144 | ₩115,949 | -0.05% | 1273만 |
|---|
| 2026.03.09 | ₩112,355 | ₩115,158 | ₩111,202 | ₩114,849 | +2.22% | 2033.1만 |
|---|
| 2026.03.06 | ₩113,159 | ₩114,259 | ₩112,811 | ₩113,682 | +0.46% | 1141.2만 |
|---|
| 2026.03.05 | ₩115,935 | ₩116,459 | ₩113,870 | ₩115,185 | -0.65% | 1863.9만 |
|---|
| 2026.03.04 | ₩117,411 | ₩118,980 | ₩116,780 | ₩118,805 | +1.19% | 1425.8만 |
|---|
| 2026.03.03 | ₩113,696 | ₩116,861 | ₩112,449 | ₩116,445 | +2.42% | 2974.7만 |
|---|
| 2026.03.02 | ₩119,905 | ₩121,246 | ₩119,583 | ₩120,965 | +0.88% | 1721.8만 |
|---|
| 2026.02.27 | ₩124,277 | ₩124,465 | ₩123,714 | ₩123,875 | -0.32% | 772.4만 |
|---|
| 2026.02.26 | ₩124,183 | ₩124,384 | ₩123,311 | ₩124,022 | -0.13% | 676.4만 |
|---|
| 2026.02.25 | ₩123,405 | ₩124,143 | ₩123,231 | ₩123,969 | +0.46% | 606.1만 |
|---|
| 2026.02.24 | ₩121,394 | ₩122,627 | ₩121,192 | ₩122,346 | +0.78% | 891.3만 |
|---|
| 2026.02.23 | ₩122,896 | ₩123,499 | ₩122,279 | ₩122,560 | -0.27% | 786.2만 |
|---|
| 2026.02.20 | ₩121,233 | ₩122,802 | ₩121,139 | ₩122,668 | +1.18% | 1090.6만 |
|---|
| 2026.02.19 | ₩121,809 | ₩122,332 | ₩121,595 | ₩122,306 | +0.41% | 1044.9만 |
|---|
| 2026.02.18 | ₩122,775 | ₩123,405 | ₩122,399 | ₩122,547 | -0.19% | 933.6만 |
|---|
| 2026.02.17 | ₩122,587 | ₩123,472 | ₩121,863 | ₩123,204 | +0.50% | 2181.5만 |
|---|
| 2026.02.13 | ₩125,605 | ₩125,980 | ₩124,599 | ₩125,859 | +0.20% | 1121.9만 |
|---|
| 2026.02.12 | ₩126,061 | ₩126,436 | ₩124,907 | ₩125,216 | -0.67% | 1027만 |
|---|
| 2026.02.11 | ₩125,940 | ₩126,329 | ₩125,015 | ₩126,020 | +0.06% | 1228만 |
|---|
| 2026.02.10 | ₩124,988 | ₩125,484 | ₩124,679 | ₩124,854 | -0.11% | 2160.2만 |
|---|
| 2026.02.09 | ₩121,099 | ₩122,681 | ₩120,965 | ₩122,426 | +1.10% | 987.8만 |
|---|
| 2026.02.06 | ₩119,047 | ₩119,986 | ₩118,792 | ₩119,892 | +0.71% | 740.9만 |
|---|
| 2026.02.05 | ₩115,775 | ₩116,351 | ₩115,359 | ₩115,466 | -0.27% | 924.5만 |
|---|
| 2026.02.04 | ₩117,572 | ₩118,336 | ₩116,928 | ₩117,330 | -0.21% | 1169.7만 |
|---|
| 2026.02.03 | ₩115,761 | ₩116,324 | ₩115,225 | ₩116,244 | +0.42% | 1278만 |
|---|
| 2026.02.02 | ₩114,434 | ₩115,345 | ₩114,098 | ₩115,185 | +0.66% | 706만 |
|---|
| 2026.01.30 | ₩115,292 | ₩115,560 | ₩114,527 | ₩114,957 | -0.29% | 725.4만 |
|---|
| 2026.01.29 | ₩115,506 | ₩115,748 | ₩113,776 | ₩115,453 | -0.05% | 1344.4만 |
|---|
| 2026.01.28 | ₩114,071 | ₩114,353 | ₩113,709 | ₩114,273 | +0.18% | 915.8만 |
|---|
| 2026.01.27 | ₩114,621 | ₩115,292 | ₩114,581 | ₩115,117 | +0.43% | 1476.8만 |
|---|
| 2026.01.26 | ₩114,152 | ₩114,340 | ₩113,481 | ₩113,495 | -0.58% | 1212.1만 |
|---|
| 2026.01.23 | ₩112,744 | ₩113,750 | ₩112,569 | ₩113,401 | +0.58% | 1305.1만 |
|---|
| 2026.01.22 | ₩113,790 | ₩114,071 | ₩113,548 | ₩113,803 | +0.01% | 513만 |
|---|
| 2026.01.21 | ₩112,932 | ₩113,991 | ₩112,717 | ₩113,696 | +0.68% | 1213.9만 |
|---|
| 2026.01.20 | ₩112,422 | ₩113,079 | ₩112,113 | ₩112,274 | -0.13% | 940.3만 |
|---|
| 2026.01.16 | ₩114,715 | ₩114,809 | ₩114,340 | ₩114,635 | -0.07% | 418.1만 |
|---|
| 2026.01.15 | ₩115,198 | ₩115,332 | ₩114,514 | ₩114,554 | -0.56% | 560.2만 |
|---|
| 2026.01.14 | ₩114,098 | ₩114,447 | ₩113,870 | ₩114,045 | -0.05% | 704.6만 |
|---|
| 2026.01.13 | ₩113,589 | ₩113,709 | ₩113,039 | ₩113,253 | -0.30% | 517.7만 |
|---|
| 2026.01.12 | ₩113,924 | ₩114,393 | ₩113,897 | ₩114,380 | +0.40% | 617.1만 |
|---|
| 2026.01.09 | ₩112,838 | ₩113,884 | ₩112,744 | ₩113,468 | +0.56% | 788.5만 |
|---|
| 2026.01.08 | ₩110,732 | ₩111,188 | ₩110,665 | ₩111,121 | +0.35% | 579.1만 |
|---|
| 2026.01.07 | ₩111,470 | ₩111,497 | ₩111,014 | ₩111,202 | -0.24% | 601.2만 |
|---|
| 2026.01.06 | ₩111,497 | ₩111,671 | ₩111,175 | ₩111,403 | -0.08% | 920.9만 |
|---|
| 2026.01.05 | ₩110,451 | ₩111,550 | ₩110,451 | ₩111,483 | +0.93% | 646.6만 |
|---|
| 2026.01.02 | ₩109,311 | ₩109,391 | ₩108,385 | ₩109,069 | -0.22% | 787.4만 |
|---|
| 2025.12.31 | ₩108,265 | ₩108,627 | ₩108,010 | ₩108,278 | +0.01% | 444.5만 |
|---|
| 2025.12.30 | ₩108,949 | ₩108,989 | ₩108,586 | ₩108,600 | -0.32% | 374.9만 |
|---|
| 2025.12.29 | ₩108,586 | ₩108,801 | ₩108,332 | ₩108,747 | +0.15% | 462.9만 |
|---|
| 2025.12.26 | ₩108,560 | ₩108,613 | ₩108,251 | ₩108,586 | +0.02% | 234만 |
|---|
| 2025.12.24 | ₩108,439 | ₩108,801 | ₩108,305 | ₩108,627 | +0.17% | 176.8만 |
|---|
| 2025.12.23 | ₩109,096 | ₩109,230 | ₩108,707 | ₩108,814 | -0.26% | 612.7만 |
|---|
| 2025.12.22 | ₩107,621 | ₩108,037 | ₩107,500 | ₩107,902 | +0.26% | 596.3만 |
|---|
| 2025.12.19 | ₩107,902 | ₩108,358 | ₩107,822 | ₩108,063 | +0.15% | 559.6만 |
|---|
| 2025.12.18 | ₩107,675 | ₩107,889 | ₩107,044 | ₩107,245 | -0.40% | 621.5만 |
|---|
| 2025.12.17 | ₩107,862 | ₩108,050 | ₩106,897 | ₩106,937 | -0.86% | 659.3만 |
|---|
| 2025.12.16 | ₩108,774 | ₩108,989 | ₩108,157 | ₩108,426 | -0.32% | 620.6만 |
|---|
| 2025.12.15 | ₩114,366 | ₩114,407 | ₩113,589 | ₩113,817 | -0.48% | 443.9만 |
|---|
| 2025.12.12 | ₩113,186 | ₩113,253 | ₩112,234 | ₩112,650 | -0.47% | 636.2만 |
|---|
| 2025.12.11 | ₩112,569 | ₩113,159 | ₩112,489 | ₩112,945 | +0.33% | 437.8만 |
|---|
| 2025.12.10 | ₩111,631 | ₩112,730 | ₩111,456 | ₩112,529 | +0.80% | 588.8만 |
|---|
| 2025.12.09 | ₩112,087 | ₩112,274 | ₩111,711 | ₩111,725 | -0.32% | 338.7만 |
|---|
| 2025.12.08 | ₩111,966 | ₩112,046 | ₩111,389 | ₩111,564 | -0.36% | 359만 |
|---|
| 2025.12.05 | ₩112,221 | ₩112,382 | ₩111,899 | ₩112,248 | +0.02% | 418.7만 |
|---|
| 2025.12.04 | ₩112,932 | ₩113,025 | ₩111,953 | ₩112,140 | -0.70% | 469.2만 |
|---|
| 2025.12.03 | ₩110,102 | ₩110,839 | ₩110,008 | ₩110,786 | +0.62% | 550.2만 |
|---|
| 2025.12.02 | ₩110,947 | ₩110,947 | ₩110,316 | ₩110,598 | -0.31% | 384.8만 |
|---|
| 2025.12.01 | ₩110,625 | ₩111,134 | ₩110,571 | ₩110,679 | +0.05% | 502.1만 |
|---|
| 2025.11.28 | ₩111,094 | ₩111,362 | ₩110,974 | ₩111,322 | +0.21% | 271.2만 |
|---|
| 2025.11.26 | ₩110,947 | ₩111,805 | ₩110,705 | ₩111,657 | +0.64% | 371.1만 |
|---|
| 2025.11.25 | ₩109,056 | ₩109,928 | ₩108,640 | ₩109,860 | +0.74% | 519.7만 |
|---|
| 2025.11.24 | ₩108,734 | ₩109,793 | ₩108,573 | ₩109,619 | +0.81% | 379.9만 |
|---|
| 2025.11.21 | ₩108,372 | ₩109,217 | ₩107,688 | ₩108,881 | +0.47% | 890.8만 |
|---|
| 2025.11.20 | ₩108,814 | ₩109,123 | ₩106,588 | ₩106,602 | -2.03% | 1126.3만 |
|---|
| 2025.11.19 | ₩108,198 | ₩108,828 | ₩107,809 | ₩108,198 | 0.00% | 606.6만 |
|---|
| 2025.11.18 | ₩108,224 | ₩108,761 | ₩107,675 | ₩108,332 | +0.10% | 692.2만 |
|---|
| 2025.11.17 | ₩111,336 | ₩111,778 | ₩110,155 | ₩110,598 | -0.66% | 696.8만 |
|---|
| 2025.11.14 | ₩112,167 | ₩112,932 | ₩111,845 | ₩112,623 | +0.41% | 615.4만 |
|---|
| 2025.11.13 | ₩112,623 | ₩112,690 | ₩111,255 | ₩111,322 | -1.16% | 721.6만 |
|---|
| 2025.11.12 | ₩112,958 | ₩113,374 | ₩112,824 | ₩113,106 | +0.13% | 653.9만 |
|---|
| 2025.11.11 | ₩111,979 | ₩112,529 | ₩111,805 | ₩112,315 | +0.30% | 658.3만 |
|---|
| 2025.11.10 | ₩111,738 | ₩112,315 | ₩111,403 | ₩112,221 | +0.43% | 503.8만 |
|---|
| 2025.11.07 | ₩111,094 | ₩111,725 | ₩110,370 | ₩111,698 | +0.54% | 560.5만 |
|---|
| 2025.11.06 | ₩111,725 | ₩111,818 | ₩110,853 | ₩111,255 | -0.42% | 539.6만 |
|---|
| 2025.11.05 | ₩110,625 | ₩111,295 | ₩110,437 | ₩111,041 | +0.38% | 559.5만 |
|---|
| 2025.11.04 | ₩111,309 | ₩111,778 | ₩111,014 | ₩111,081 | -0.20% | 661.4만 |
|---|
| 2025.11.03 | ₩112,087 | ₩112,261 | ₩111,644 | ₩112,167 | +0.07% | 528.8만 |
|---|
| 2025.10.31 | ₩112,261 | ₩112,435 | ₩111,564 | ₩111,912 | -0.31% | 975.6만 |
|---|
| 2025.10.30 | ₩111,497 | ₩112,060 | ₩111,349 | ₩111,590 | +0.08% | 607.3만 |
|---|
| 2025.10.29 | ₩112,006 | ₩112,234 | ₩110,906 | ₩111,617 | -0.35% | 855만 |
|---|
| 2025.10.28 | ₩112,060 | ₩112,744 | ₩112,046 | ₩112,556 | +0.44% | 452.3만 |
|---|
| 2025.10.27 | ₩112,127 | ₩112,127 | ₩111,805 | ₩112,020 | -0.10% | 298.6만 |
|---|
| 2025.10.24 | ₩110,531 | ₩110,880 | ₩110,531 | ₩110,638 | +0.10% | 365.3만 |
|---|
| 2025.10.23 | ₩109,995 | ₩110,424 | ₩109,941 | ₩110,263 | +0.24% | 362만 |
|---|
| 2025.10.22 | ₩110,504 | ₩110,665 | ₩109,753 | ₩110,209 | -0.27% | 707.6만 |
|---|
| 2025.10.21 | ₩110,933 | ₩111,121 | ₩110,544 | ₩110,732 | -0.18% | 512.7만 |
|---|
| 2025.10.20 | ₩111,698 | ₩112,368 | ₩111,698 | ₩112,033 | +0.30% | 545.1만 |
|---|
| 2025.10.17 | ₩109,673 | ₩110,075 | ₩109,498 | ₩109,968 | +0.27% | 622.2만 |
|---|
| 2025.10.16 | ₩109,713 | ₩109,847 | ₩108,949 | ₩109,364 | -0.32% | 563.6만 |
|---|
| 2025.10.15 | ₩109,042 | ₩109,364 | ₩108,452 | ₩109,016 | -0.02% | 758.9만 |
|---|
| 2025.10.14 | ₩106,400 | ₩107,889 | ₩106,186 | ₩107,339 | +0.88% | 670.1만 |
|---|
| 2025.10.13 | ₩105,971 | ₩106,575 | ₩105,730 | ₩106,333 | +0.34% | 786.2만 |
|---|
| 2025.10.10 | ₩107,058 | ₩107,379 | ₩104,885 | ₩105,086 | -1.84% | 1131.2만 |
|---|