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 | ₩130,109 | ₩130,630 | ₩129,896 | ₩130,563 | +0.35% | 236.5만 |
| 2026.10.08 | ₩130,083 | ₩130,403 | ₩129,282 | ₩129,842 | -0.18% | 541.3만 |
| 2026.10.07 | ₩130,710 | ₩131,283 | ₩130,256 | ₩131,177 | +0.36% | 267.9만 |
| 2026.10.06 | ₩133,138 | ₩133,391 | ₩132,497 | ₩132,511 | -0.47% | 354.4만 |
| 2026.10.05 | ₩131,977 | ₩132,671 | ₩131,670 | ₩132,484 | +0.38% | 307.2만 |
| 2026.10.02 | ₩131,697 | ₩132,377 | ₩130,883 | ₩131,977 | +0.21% | 732.9만 |
| 2026.10.01 | ₩130,416 | ₩130,590 | ₩129,109 | ₩129,922 | -0.38% | 436.8만 |
| 2026.09.30 | ₩131,110 | ₩131,617 | ₩129,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,029 |
| -0.82% |
| 633만 |
| 2026.09.29 | ₩128,482 | ₩128,948 | ₩128,041 | ₩128,762 | +0.22% | 439.4만 |
|---|
| 2026.09.28 | ₩129,442 | ₩129,842 | ₩128,468 | ₩129,189 | -0.20% | 505.9만 |
|---|
| 2026.09.25 | ₩130,056 | ₩130,763 | ₩129,536 | ₩130,656 | +0.46% | 474.9만 |
|---|
| 2026.09.24 | ₩127,681 | ₩128,201 | ₩126,894 | ₩127,828 | +0.11% | 407.6만 |
|---|
| 2026.09.23 | ₩130,550 | ₩130,683 | ₩129,202 | ₩129,482 | -0.82% | 367만 |
|---|
| 2026.09.22 | ₩131,110 | ₩132,097 | ₩130,950 | ₩131,790 | +0.52% | 527만 |
|---|
| 2026.09.21 | ₩130,083 | ₩130,936 | ₩130,003 | ₩130,696 | +0.47% | 334.4만 |
|---|
| 2026.09.18 | ₩129,002 | ₩129,509 | ₩128,482 | ₩129,415 | +0.32% | 260.5만 |
|---|
| 2026.09.17 | ₩131,337 | ₩131,390 | ₩130,416 | ₩130,630 | -0.54% | 270만 |
|---|
| 2026.09.16 | ₩130,256 | ₩131,243 | ₩128,388 | ₩129,429 | -0.64% | 287.4만 |
|---|
| 2026.09.15 | ₩129,602 | ₩129,762 | ₩128,815 | ₩129,309 | -0.23% | 253.4만 |
|---|
| 2026.09.14 | ₩129,909 | ₩130,856 | ₩129,536 | ₩130,189 | +0.22% | 422.1만 |
|---|
| 2026.09.11 | ₩131,363 | ₩131,764 | ₩131,177 | ₩131,497 | +0.10% | 340.2만 |
|---|
| 2026.09.10 | ₩129,215 | ₩129,709 | ₩128,428 | ₩128,668 | -0.42% | 309.8만 |
|---|
| 2026.09.09 | ₩130,603 | ₩130,843 | ₩129,295 | ₩129,415 | -0.91% | 459.5만 |
|---|
| 2026.09.08 | ₩131,483 | ₩131,644 | ₩130,603 | ₩130,696 | -0.60% | 237.1만 |
|---|
| 2026.09.04 | ₩130,309 | ₩131,470 | ₩130,243 | ₩131,123 | +0.62% | 317만 |
|---|
| 2026.09.03 | ₩129,922 | ₩131,217 | ₩129,616 | ₩130,616 | +0.53% | 380.2만 |
|---|
| 2026.09.02 | ₩126,947 | ₩128,161 | ₩126,854 | ₩128,135 | +0.94% | 406.9만 |
|---|
| 2026.09.01 | ₩127,241 | ₩128,255 | ₩126,734 | ₩127,041 | -0.16% | 429.2만 |
|---|
| 2026.08.31 | ₩128,682 | ₩128,775 | ₩127,601 | ₩127,921 | -0.59% | 530.6만 |
|---|
| 2026.08.28 | ₩128,922 | ₩129,629 | ₩127,494 | ₩127,908 | -0.79% | 1052만 |
|---|
| 2026.08.27 | ₩127,814 | ₩127,948 | ₩127,227 | ₩127,868 | +0.04% | 172.4만 |
|---|
| 2026.08.26 | ₩127,468 | ₩127,921 | ₩127,067 | ₩127,321 | -0.12% | 181.2만 |
|---|
| 2026.08.25 | ₩127,321 | ₩127,628 | ₩126,774 | ₩127,588 | +0.21% | 157.4만 |
|---|
| 2026.08.24 | ₩126,440 | ₩126,747 | ₩125,907 | ₩126,534 | +0.07% | 250.7만 |
|---|
| 2026.08.21 | ₩127,067 | ₩127,321 | ₩126,640 | ₩126,987 | -0.06% | 204만 |
|---|
| 2026.08.20 | ₩125,893 | ₩126,627 | ₩125,480 | ₩125,773 | -0.10% | 325.3만 |
|---|
| 2026.08.19 | ₩127,307 | ₩127,508 | ₩125,960 | ₩126,454 | -0.67% | 701.1만 |
|---|
| 2026.08.18 | ₩128,722 | ₩129,055 | ₩127,187 | ₩127,241 | -1.15% | 467.9만 |
|---|
| 2026.08.17 | ₩130,936 | ₩131,537 | ₩130,816 | ₩130,976 | +0.03% | 264.3만 |
|---|
| 2026.08.14 | ₩131,270 | ₩131,657 | ₩130,856 | ₩131,030 | -0.18% | 189.2만 |
|---|
| 2026.08.13 | ₩130,870 | ₩131,804 | ₩130,750 | ₩131,377 | +0.39% | 276.6만 |
|---|
| 2026.08.12 | ₩130,803 | ₩131,030 | ₩130,269 | ₩130,469 | -0.25% | 224.1만 |
|---|
| 2026.08.11 | ₩128,882 | ₩129,042 | ₩128,295 | ₩128,455 | -0.33% | 168.4만 |
|---|
| 2026.08.10 | ₩129,055 | ₩129,055 | ₩128,068 | ₩128,148 | -0.70% | 259.6만 |
|---|
| 2026.08.07 | ₩128,975 | ₩129,362 | ₩128,495 | ₩129,282 | +0.24% | 448.5만 |
|---|
| 2026.08.06 | ₩126,840 | ₩127,988 | ₩126,520 | ₩126,947 | +0.08% | 269.5만 |
|---|
| 2026.08.05 | ₩128,068 | ₩128,508 | ₩126,947 | ₩126,961 | -0.86% | 277.8만 |
|---|
| 2026.08.04 | ₩124,532 | ₩126,440 | ₩124,466 | ₩126,227 | +1.36% | 330.4만 |
|---|
| 2026.08.03 | ₩123,131 | ₩124,145 | ₩122,905 | ₩123,959 | +0.67% | 402.5만 |
|---|
| 2026.07.31 | ₩123,545 | ₩124,079 | ₩121,864 | ₩123,265 | -0.23% | 529.1만 |
|---|
| 2026.07.30 | ₩120,877 | ₩124,692 | ₩120,743 | ₩124,466 | +2.97% | 653.5만 |
|---|
| 2026.07.29 | ₩119,996 | ₩121,624 | ₩118,862 | ₩119,209 | -0.66% | 564.9만 |
|---|
| 2026.07.28 | ₩119,222 | ₩120,516 | ₩119,129 | ₩119,849 | +0.53% | 531.9만 |
|---|
| 2026.07.27 | ₩123,065 | ₩123,278 | ₩121,237 | ₩122,091 | -0.79% | 249.3만 |
|---|
| 2026.07.24 | ₩122,024 | ₩122,638 | ₩121,490 | ₩121,691 | -0.27% | 309.2만 |
|---|
| 2026.07.23 | ₩122,037 | ₩122,571 | ₩120,930 | ₩121,544 | -0.40% | 443.1만 |
|---|
| 2026.07.22 | ₩122,584 | ₩123,478 | ₩122,584 | ₩122,998 | +0.34% | 343.4만 |
|---|
| 2026.07.21 | ₩122,851 | ₩124,039 | ₩122,358 | ₩123,732 | +0.72% | 637.6만 |
|---|
| 2026.07.20 | ₩121,250 | ₩121,691 | ₩120,583 | ₩120,650 | -0.50% | 336.3만 |
|---|
| 2026.07.17 | ₩119,062 | ₩120,943 | ₩118,955 | ₩120,730 | +1.40% | 828.8만 |
|---|
| 2026.07.16 | ₩122,798 | ₩123,372 | ₩122,238 | ₩122,624 | -0.14% | 333.5만 |
|---|
| 2026.07.15 | ₩125,280 | ₩125,466 | ₩123,785 | ₩124,746 | -0.43% | 483.8만 |
|---|
| 2026.07.14 | ₩125,640 | ₩126,454 | ₩125,079 | ₩125,266 | -0.30% | 447.6만 |
|---|
| 2026.07.13 | ₩124,172 | ₩124,572 | ₩123,425 | ₩123,705 | -0.38% | 374.1만 |
|---|
| 2026.07.10 | ₩125,560 | ₩126,414 | ₩124,839 | ₩126,147 | +0.47% | 320.9만 |
|---|
| 2026.07.09 | ₩123,959 | ₩124,999 | ₩123,932 | ₩124,773 | +0.66% | 566.5만 |
|---|
| 2026.07.08 | ₩122,104 | ₩123,518 | ₩121,664 | ₩123,465 | +1.11% | 529.1만 |
|---|
| 2026.07.07 | ₩125,320 | ₩125,560 | ₩123,812 | ₩124,172 | -0.92% | 603.4만 |
|---|
| 2026.07.06 | ₩126,320 | ₩127,227 | ₩126,160 | ₩127,107 | +0.62% | 436.9만 |
|---|
| 2026.07.02 | ₩125,346 | ₩126,107 | ₩123,252 | ₩124,266 | -0.86% | 793.5만 |
|---|
| 2026.07.01 | ₩124,612 | ₩125,066 | ₩124,092 | ₩124,145 | -0.37% | 845.8만 |
|---|
| 2026.06.30 | ₩123,705 | ₩124,719 | ₩123,585 | ₩124,439 | +0.59% | 367만 |
|---|
| 2026.06.29 | ₩123,572 | ₩124,399 | ₩122,358 | ₩124,359 | +0.64% | 635.9만 |
|---|
| 2026.06.26 | ₩123,372 | ₩124,452 | ₩123,171 | ₩123,812 | +0.36% | 406.1만 |
|---|
| 2026.06.25 | ₩125,506 | ₩125,733 | ₩124,132 | ₩124,599 | -0.72% | 485.3만 |
|---|
| 2026.06.24 | ₩123,505 | ₩124,119 | ₩123,011 | ₩123,558 | +0.04% | 490만 |
|---|
| 2026.06.23 | ₩123,372 | ₩124,532 | ₩122,865 | ₩123,745 | +0.30% | 1116.7만 |
|---|
| 2026.06.22 | ₩129,202 | ₩130,109 | ₩129,082 | ₩129,375 | +0.13% | 323.1만 |
|---|
| 2026.06.18 | ₩128,388 | ₩128,775 | ₩128,055 | ₩128,428 | +0.03% | 596.5만 |
|---|
| 2026.06.17 | ₩127,001 | ₩127,921 | ₩125,840 | ₩126,013 | -0.78% | 604.5만 |
|---|
| 2026.06.16 | ₩125,960 | ₩126,574 | ₩125,480 | ₩125,573 | -0.31% | 507.3만 |
|---|
| 2026.06.15 | ₩125,666 | ₩125,706 | ₩125,079 | ₩125,493 | -0.14% | 471.6만 |
|---|
| 2026.06.12 | ₩123,398 | ₩124,105 | ₩122,451 | ₩123,692 | +0.24% | 493.8만 |
|---|
| 2026.06.11 | ₩120,050 | ₩123,185 | ₩119,729 | ₩122,985 | +2.44% | 930.5만 |
|---|
| 2026.06.10 | ₩119,929 | ₩120,970 | ₩118,969 | ₩119,129 | -0.67% | 815.8만 |
|---|
| 2026.06.09 | ₩123,051 | ₩123,825 | ₩119,703 | ₩121,344 | -1.39% | 871.6만 |
|---|
| 2026.06.08 | ₩122,624 | ₩123,238 | ₩122,411 | ₩122,678 | +0.04% | 913.1만 |
|---|
| 2026.06.05 | ₩124,252 | ₩124,359 | ₩120,797 | ₩121,037 | -2.59% | 1155.4만 |
|---|
| 2026.06.04 | ₩125,213 | ₩125,680 | ₩124,626 | ₩125,586 | +0.30% | 353.6만 |
|---|
| 2026.06.03 | ₩125,746 | ₩125,746 | ₩125,133 | ₩125,333 | -0.33% | 596.1만 |
|---|
| 2026.06.02 | ₩123,558 | ₩124,879 | ₩123,558 | ₩124,853 | +1.05% | 443.5만 |
|---|
| 2026.06.01 | ₩123,772 | ₩124,546 | ₩122,424 | ₩123,985 | +0.17% | 966.6만 |
|---|
| 2026.05.29 | ₩123,999 | ₩124,572 | ₩123,558 | ₩124,025 | +0.02% | 520.4만 |
|---|
| 2026.05.28 | ₩122,558 | ₩124,039 | ₩122,464 | ₩123,678 | +0.91% | 452.8만 |
|---|
| 2026.05.27 | ₩122,998 | ₩123,305 | ₩122,651 | ₩123,131 | +0.11% | 424.5만 |
|---|
| 2026.05.26 | ₩124,052 | ₩124,386 | ₩123,678 | ₩123,945 | -0.09% | 463.3만 |
|---|
| 2026.05.22 | ₩121,971 | ₩122,878 | ₩121,797 | ₩122,224 | +0.21% | 403.3만 |
|---|
| 2026.05.21 | ₩120,316 | ₩122,238 | ₩120,023 | ₩121,904 | +1.32% | 561.7만 |
|---|
| 2026.05.20 | ₩119,636 | ₩121,717 | ₩119,529 | ₩121,691 | +1.72% | 614.4만 |
|---|
| 2026.05.19 | ₩120,063 | ₩121,264 | ₩119,729 | ₩120,463 | +0.33% | 477.2만 |
|---|
| 2026.05.18 | ₩121,450 | ₩121,771 | ₩120,383 | ₩121,304 | -0.12% | 836.4만 |
|---|
| 2026.05.15 | ₩121,530 | ₩121,957 | ₩121,130 | ₩121,504 | -0.02% | 527.2만 |
|---|
| 2026.05.14 | ₩123,238 | ₩123,398 | ₩122,705 | ₩122,825 | -0.34% | 704.8만 |
|---|
| 2026.05.13 | ₩123,665 | ₩124,439 | ₩123,478 | ₩124,199 | +0.43% | 534.8만 |
|---|
| 2026.05.12 | ₩122,771 | ₩123,091 | ₩121,891 | ₩122,825 | +0.04% | 654.8만 |
|---|
| 2026.05.11 | ₩122,851 | ₩123,385 | ₩122,785 | ₩123,091 | +0.20% | 437.3만 |
|---|
| 2026.05.08 | ₩123,011 | ₩123,345 | ₩122,504 | ₩123,038 | +0.02% | 442.6만 |
|---|
| 2026.05.07 | ₩122,451 | ₩122,705 | ₩121,144 | ₩121,397 | -0.86% | 692.6만 |
|---|
| 2026.05.06 | ₩121,957 | ₩122,611 | ₩121,704 | ₩122,318 | +0.30% | 540만 |
|---|
| 2026.05.05 | ₩118,208 | ₩119,129 | ₩118,048 | ₩119,089 | +0.74% | 486.6만 |
|---|
| 2026.05.04 | ₩118,155 | ₩118,675 | ₩117,114 | ₩117,568 | -0.50% | 430.4만 |
|---|
| 2026.05.01 | ₩117,688 | ₩118,569 | ₩117,288 | ₩117,808 | +0.10% | 544.1만 |
|---|
| 2026.04.30 | ₩117,875 | ₩119,142 | ₩117,301 | ₩118,875 | +0.85% | 1208.4만 |
|---|
| 2026.04.29 | ₩116,287 | ₩116,421 | ₩115,286 | ₩115,820 | -0.40% | 528.1만 |
|---|
| 2026.04.28 | ₩117,301 | ₩117,435 | ₩116,501 | ₩116,821 | -0.41% | 566.4만 |
|---|
| 2026.04.27 | ₩117,448 | ₩117,888 | ₩116,821 | ₩116,981 | -0.40% | 408.6만 |
|---|
| 2026.04.24 | ₩115,980 | ₩116,794 | ₩115,633 | ₩116,501 | +0.45% | 526.2만 |
|---|
| 2026.04.23 | ₩116,727 | ₩117,141 | ₩114,900 | ₩116,167 | -0.48% | 517.5만 |
|---|
| 2026.04.22 | ₩117,008 | ₩117,181 | ₩116,581 | ₩117,088 | +0.07% | 359.1만 |
|---|
| 2026.04.21 | ₩117,648 | ₩117,982 | ₩116,060 | ₩116,260 | -1.18% | 815.5만 |
|---|
| 2026.04.20 | ₩119,102 | ₩119,369 | ₩118,489 | ₩119,182 | +0.07% | 547.9만 |
|---|
| 2026.04.17 | ₩120,116 | ₩121,450 | ₩119,889 | ₩120,330 | +0.18% | 591.4만 |
|---|
| 2026.04.16 | ₩119,596 | ₩119,649 | ₩118,862 | ₩119,289 | -0.26% | 363만 |
|---|
| 2026.04.15 | ₩118,622 | ₩118,969 | ₩118,315 | ₩118,835 | +0.18% | 374만 |
|---|
| 2026.04.14 | ₩118,328 | ₩119,543 | ₩118,288 | ₩119,289 | +0.81% | 945.8만 |
|---|
| 2026.04.13 | ₩115,780 | ₩117,942 | ₩115,540 | ₩117,875 | +1.81% | 948.2만 |
|---|
| 2026.04.10 | ₩117,648 | ₩117,915 | ₩117,128 | ₩117,581 | -0.06% | 447만 |
|---|
| 2026.04.09 | ₩116,461 | ₩118,435 | ₩116,060 | ₩117,701 | +1.07% | 739.6만 |
|---|
| 2026.04.08 | ₩119,836 | ₩120,063 | ₩118,515 | ₩119,289 | -0.46% | 1459만 |
|---|
| 2026.04.07 | ₩113,245 | ₩114,339 | ₩111,831 | ₩114,086 | +0.74% | 1755.2만 |
|---|
| 2026.04.06 | ₩113,472 | ₩114,406 | ₩113,472 | ₩114,166 | +0.61% | 382만 |
|---|
| 2026.04.02 | ₩112,044 | ₩114,526 | ₩111,724 | ₩113,792 | +1.56% | 642.2만 |
|---|
| 2026.04.01 | ₩115,620 | ₩116,554 | ₩115,100 | ₩115,380 | -0.21% | 1476.6만 |
|---|
| 2026.03.31 | ₩110,003 | ₩112,725 | ₩109,630 | ₩112,658 | +2.41% | 1264.7만 |
|---|
| 2026.03.30 | ₩110,270 | ₩110,403 | ₩108,536 | ₩108,762 | -1.37% | 1180.7만 |
|---|
| 2026.03.27 | ₩109,656 | ₩110,110 | ₩108,322 | ₩108,642 | -0.92% | 1406.7만 |
|---|
| 2026.03.26 | ₩111,591 | ₩112,445 | ₩110,283 | ₩110,350 | -1.11% | 588.3만 |
|---|
| 2026.03.25 | ₩113,365 | ₩113,726 | ₩112,538 | ₩113,072 | -0.26% | 755.4만 |
|---|
| 2026.03.24 | ₩110,604 | ₩111,898 | ₩110,243 | ₩111,111 | +0.46% | 721만 |
|---|
| 2026.03.23 | ₩111,497 | ₩112,872 | ₩110,377 | ₩111,471 | -0.02% | 1723.5만 |
|---|
| 2026.03.20 | ₩111,898 | ₩111,951 | ₩107,868 | ₩108,335 | -3.18% | 1974.7만 |
|---|
| 2026.03.19 | ₩109,750 | ₩112,712 | ₩109,590 | ₩112,178 | +2.21% | 866.5만 |
|---|
| 2026.03.18 | ₩113,005 | ₩113,592 | ₩112,138 | ₩112,271 | -0.65% | 864.3만 |
|---|
| 2026.03.17 | ₩114,166 | ₩114,259 | ₩113,219 | ₩113,512 | -0.57% | 519.8만 |
|---|
| 2026.03.16 | ₩112,845 | ₩113,832 | ₩112,765 | ₩113,499 | +0.58% | 678.5만 |
|---|
| 2026.03.13 | ₩112,778 | ₩113,125 | ₩111,017 | ₩111,217 | -1.38% | 1003.7만 |
|---|
| 2026.03.12 | ₩113,165 | ₩113,299 | ₩111,751 | ₩112,325 | -0.74% | 1335.7만 |
|---|
| 2026.03.11 | ₩113,806 | ₩114,980 | ₩113,392 | ₩114,379 | +0.50% | 806.8만 |
|---|
| 2026.03.10 | ₩115,407 | ₩117,595 | ₩114,553 | ₩115,353 | -0.05% | 1273만 |
|---|
| 2026.03.09 | ₩111,778 | ₩114,566 | ₩110,630 | ₩114,259 | +2.22% | 2033.1만 |
|---|
| 2026.03.06 | ₩112,578 | ₩113,672 | ₩112,231 | ₩113,098 | +0.46% | 1141.2만 |
|---|
| 2026.03.05 | ₩115,340 | ₩115,860 | ₩113,285 | ₩114,593 | -0.65% | 1863.9만 |
|---|
| 2026.03.04 | ₩116,807 | ₩118,368 | ₩116,180 | ₩118,195 | +1.19% | 1425.8만 |
|---|
| 2026.03.03 | ₩113,112 | ₩116,260 | ₩111,871 | ₩115,847 | +2.42% | 2974.7만 |
|---|
| 2026.03.02 | ₩119,289 | ₩120,623 | ₩118,969 | ₩120,343 | +0.88% | 1721.8만 |
|---|
| 2026.02.27 | ₩123,638 | ₩123,825 | ₩123,078 | ₩123,238 | -0.32% | 772.4만 |
|---|
| 2026.02.26 | ₩123,545 | ₩123,745 | ₩122,678 | ₩123,385 | -0.13% | 676.4만 |
|---|
| 2026.02.25 | ₩122,771 | ₩123,505 | ₩122,598 | ₩123,332 | +0.46% | 606.1만 |
|---|
| 2026.02.24 | ₩120,770 | ₩121,997 | ₩120,570 | ₩121,717 | +0.78% | 891.3만 |
|---|
| 2026.02.23 | ₩122,264 | ₩122,865 | ₩121,651 | ₩121,931 | -0.27% | 786.2만 |
|---|
| 2026.02.20 | ₩120,610 | ₩122,171 | ₩120,516 | ₩122,037 | +1.18% | 1090.6만 |
|---|
| 2026.02.19 | ₩121,184 | ₩121,704 | ₩120,970 | ₩121,677 | +0.41% | 1044.9만 |
|---|
| 2026.02.18 | ₩122,144 | ₩122,771 | ₩121,771 | ₩121,917 | -0.19% | 933.6만 |
|---|
| 2026.02.17 | ₩121,957 | ₩122,838 | ₩121,237 | ₩122,571 | +0.50% | 2181.5만 |
|---|
| 2026.02.13 | ₩124,959 | ₩125,333 | ₩123,959 | ₩125,213 | +0.20% | 1121.9만 |
|---|
| 2026.02.12 | ₩125,413 | ₩125,786 | ₩124,266 | ₩124,572 | -0.67% | 1027만 |
|---|
| 2026.02.11 | ₩125,293 | ₩125,680 | ₩124,372 | ₩125,373 | +0.06% | 1228만 |
|---|
| 2026.02.10 | ₩124,346 | ₩124,839 | ₩124,039 | ₩124,212 | -0.11% | 2160.2만 |
|---|
| 2026.02.09 | ₩120,476 | ₩122,051 | ₩120,343 | ₩121,797 | +1.10% | 987.8만 |
|---|
| 2026.02.06 | ₩118,435 | ₩119,369 | ₩118,182 | ₩119,276 | +0.71% | 740.9만 |
|---|
| 2026.02.05 | ₩115,180 | ₩115,753 | ₩114,766 | ₩114,873 | -0.27% | 924.5만 |
|---|
| 2026.02.04 | ₩116,968 | ₩117,728 | ₩116,327 | ₩116,727 | -0.21% | 1169.7만 |
|---|
| 2026.02.03 | ₩115,166 | ₩115,727 | ₩114,633 | ₩115,647 | +0.42% | 1278만 |
|---|
| 2026.02.02 | ₩113,846 | ₩114,753 | ₩113,512 | ₩114,593 | +0.66% | 706만 |
|---|
| 2026.01.30 | ₩114,699 | ₩114,966 | ₩113,939 | ₩114,366 | -0.29% | 725.4만 |
|---|
| 2026.01.29 | ₩114,913 | ₩115,153 | ₩113,192 | ₩114,860 | -0.05% | 1344.4만 |
|---|
| 2026.01.28 | ₩113,485 | ₩113,766 | ₩113,125 | ₩113,685 | +0.18% | 915.8만 |
|---|
| 2026.01.27 | ₩114,032 | ₩114,699 | ₩113,992 | ₩114,526 | +0.43% | 1476.8만 |
|---|
| 2026.01.26 | ₩113,565 | ₩113,752 | ₩112,898 | ₩112,912 | -0.58% | 1212.1만 |
|---|
| 2026.01.23 | ₩112,165 | ₩113,165 | ₩111,991 | ₩112,818 | +0.58% | 1305.1만 |
|---|
| 2026.01.22 | ₩113,205 | ₩113,485 | ₩112,965 | ₩113,219 | +0.01% | 513만 |
|---|
| 2026.01.21 | ₩112,351 | ₩113,405 | ₩112,138 | ₩113,112 | +0.68% | 1213.9만 |
|---|
| 2026.01.20 | ₩111,844 | ₩112,498 | ₩111,537 | ₩111,698 | -0.13% | 940.3만 |
|---|
| 2026.01.16 | ₩114,126 | ₩114,219 | ₩113,752 | ₩114,046 | -0.07% | 418.1만 |
|---|
| 2026.01.15 | ₩114,606 | ₩114,739 | ₩113,926 | ₩113,966 | -0.56% | 560.2만 |
|---|
| 2026.01.14 | ₩113,512 | ₩113,859 | ₩113,285 | ₩113,459 | -0.05% | 704.6만 |
|---|
| 2026.01.13 | ₩113,005 | ₩113,125 | ₩112,458 | ₩112,671 | -0.30% | 517.7만 |
|---|
| 2026.01.12 | ₩113,339 | ₩113,806 | ₩113,312 | ₩113,792 | +0.40% | 617.1만 |
|---|
| 2026.01.09 | ₩112,258 | ₩113,299 | ₩112,165 | ₩112,885 | +0.56% | 788.5만 |
|---|
| 2026.01.08 | ₩110,163 | ₩110,617 | ₩110,097 | ₩110,550 | +0.35% | 579.1만 |
|---|
| 2026.01.07 | ₩110,897 | ₩110,924 | ₩110,443 | ₩110,630 | -0.24% | 601.2만 |
|---|
| 2026.01.06 | ₩110,924 | ₩111,097 | ₩110,604 | ₩110,830 | -0.08% | 920.9만 |
|---|
| 2026.01.05 | ₩109,883 | ₩110,977 | ₩109,883 | ₩110,910 | +0.93% | 646.6만 |
|---|
| 2026.01.02 | ₩108,749 | ₩108,829 | ₩107,828 | ₩108,509 | -0.22% | 787.4만 |
|---|
| 2025.12.31 | ₩107,708 | ₩108,069 | ₩107,455 | ₩107,722 | +0.01% | 444.5만 |
|---|
| 2025.12.30 | ₩108,389 | ₩108,429 | ₩108,029 | ₩108,042 | -0.32% | 374.9만 |
|---|
| 2025.12.29 | ₩108,029 | ₩108,242 | ₩107,775 | ₩108,189 | +0.15% | 462.9만 |
|---|
| 2025.12.26 | ₩108,002 | ₩108,055 | ₩107,695 | ₩108,029 | +0.02% | 234만 |
|---|
| 2025.12.24 | ₩107,882 | ₩108,242 | ₩107,748 | ₩108,069 | +0.17% | 176.8만 |
|---|
| 2025.12.23 | ₩108,536 | ₩108,669 | ₩108,149 | ₩108,255 | -0.26% | 612.7만 |
|---|
| 2025.12.22 | ₩107,068 | ₩107,482 | ₩106,948 | ₩107,348 | +0.26% | 596.3만 |
|---|
| 2025.12.19 | ₩107,348 | ₩107,802 | ₩107,268 | ₩107,508 | +0.15% | 559.6만 |
|---|
| 2025.12.18 | ₩107,121 | ₩107,335 | ₩106,494 | ₩106,694 | -0.40% | 621.5만 |
|---|
| 2025.12.17 | ₩107,308 | ₩107,495 | ₩106,347 | ₩106,388 | -0.86% | 659.3만 |
|---|
| 2025.12.16 | ₩108,215 | ₩108,429 | ₩107,602 | ₩107,868 | -0.32% | 620.6만 |
|---|
| 2025.12.15 | ₩113,779 | ₩113,819 | ₩113,005 | ₩113,232 | -0.48% | 443.9만 |
|---|
| 2025.12.12 | ₩112,605 | ₩112,671 | ₩111,658 | ₩112,071 | -0.47% | 636.2만 |
|---|
| 2025.12.11 | ₩111,991 | ₩112,578 | ₩111,911 | ₩112,365 | +0.33% | 437.8만 |
|---|
| 2025.12.10 | ₩111,057 | ₩112,151 | ₩110,884 | ₩111,951 | +0.80% | 588.8만 |
|---|
| 2025.12.09 | ₩111,511 | ₩111,698 | ₩111,137 | ₩111,151 | -0.32% | 338.7만 |
|---|
| 2025.12.08 | ₩111,391 | ₩111,471 | ₩110,817 | ₩110,990 | -0.36% | 359만 |
|---|
| 2025.12.05 | ₩111,644 | ₩111,804 | ₩111,324 | ₩111,671 | +0.02% | 418.7만 |
|---|
| 2025.12.04 | ₩112,351 | ₩112,445 | ₩111,377 | ₩111,564 | -0.70% | 469.2만 |
|---|
| 2025.12.03 | ₩109,536 | ₩110,270 | ₩109,443 | ₩110,217 | +0.62% | 550.2만 |
|---|
| 2025.12.02 | ₩110,377 | ₩110,377 | ₩109,750 | ₩110,030 | -0.31% | 384.8만 |
|---|
| 2025.12.01 | ₩110,057 | ₩110,564 | ₩110,003 | ₩110,110 | +0.05% | 502.1만 |
|---|
| 2025.11.28 | ₩110,523 | ₩110,790 | ₩110,403 | ₩110,750 | +0.21% | 271.2만 |
|---|
| 2025.11.26 | ₩110,377 | ₩111,231 | ₩110,137 | ₩111,084 | +0.64% | 371.1만 |
|---|
| 2025.11.25 | ₩108,496 | ₩109,363 | ₩108,082 | ₩109,296 | +0.74% | 519.7만 |
|---|
| 2025.11.24 | ₩108,175 | ₩109,229 | ₩108,015 | ₩109,056 | +0.81% | 379.9만 |
|---|
| 2025.11.21 | ₩107,815 | ₩108,656 | ₩107,135 | ₩108,322 | +0.47% | 890.8만 |
|---|
| 2025.11.20 | ₩108,255 | ₩108,562 | ₩106,041 | ₩106,054 | -2.03% | 1126.3만 |
|---|
| 2025.11.19 | ₩107,642 | ₩108,269 | ₩107,255 | ₩107,642 | 0.00% | 606.6만 |
|---|
| 2025.11.18 | ₩107,668 | ₩108,202 | ₩107,121 | ₩107,775 | +0.10% | 692.2만 |
|---|
| 2025.11.17 | ₩110,764 | ₩111,204 | ₩109,590 | ₩110,030 | -0.66% | 696.8만 |
|---|
| 2025.11.14 | ₩111,591 | ₩112,351 | ₩111,271 | ₩112,044 | +0.41% | 615.4만 |
|---|
| 2025.11.13 | ₩112,044 | ₩112,111 | ₩110,684 | ₩110,750 | -1.16% | 721.6만 |
|---|
| 2025.11.12 | ₩112,378 | ₩112,792 | ₩112,245 | ₩112,525 | +0.13% | 653.9만 |
|---|
| 2025.11.11 | ₩111,404 | ₩111,951 | ₩111,231 | ₩111,738 | +0.30% | 658.3만 |
|---|
| 2025.11.10 | ₩111,164 | ₩111,738 | ₩110,830 | ₩111,644 | +0.43% | 503.8만 |
|---|
| 2025.11.07 | ₩110,523 | ₩111,151 | ₩109,803 | ₩111,124 | +0.54% | 560.5만 |
|---|
| 2025.11.06 | ₩111,151 | ₩111,244 | ₩110,283 | ₩110,684 | -0.42% | 539.6만 |
|---|
| 2025.11.05 | ₩110,057 | ₩110,724 | ₩109,870 | ₩110,470 | +0.38% | 559.5만 |
|---|
| 2025.11.04 | ₩110,737 | ₩111,204 | ₩110,443 | ₩110,510 | -0.20% | 661.4만 |
|---|
| 2025.11.03 | ₩111,511 | ₩111,684 | ₩111,070 | ₩111,591 | +0.07% | 528.8만 |
|---|
| 2025.10.31 | ₩111,684 | ₩111,858 | ₩110,990 | ₩111,337 | -0.31% | 975.6만 |
|---|
| 2025.10.30 | ₩110,924 | ₩111,484 | ₩110,777 | ₩111,017 | +0.08% | 607.3만 |
|---|
| 2025.10.29 | ₩111,431 | ₩111,658 | ₩110,337 | ₩111,044 | -0.35% | 855만 |
|---|
| 2025.10.28 | ₩111,484 | ₩112,165 | ₩111,471 | ₩111,978 | +0.44% | 452.3만 |
|---|
| 2025.10.27 | ₩111,551 | ₩111,551 | ₩111,231 | ₩111,444 | -0.10% | 298.6만 |
|---|
| 2025.10.24 | ₩109,963 | ₩110,310 | ₩109,963 | ₩110,070 | +0.10% | 365.3만 |
|---|
| 2025.10.23 | ₩109,429 | ₩109,856 | ₩109,376 | ₩109,696 | +0.24% | 362만 |
|---|
| 2025.10.22 | ₩109,936 | ₩110,097 | ₩109,189 | ₩109,643 | -0.27% | 707.6만 |
|---|
| 2025.10.21 | ₩110,363 | ₩110,550 | ₩109,976 | ₩110,163 | -0.18% | 512.7만 |
|---|
| 2025.10.20 | ₩111,124 | ₩111,791 | ₩111,124 | ₩111,457 | +0.30% | 545.1만 |
|---|
| 2025.10.17 | ₩109,109 | ₩109,509 | ₩108,936 | ₩109,403 | +0.27% | 622.2만 |
|---|
| 2025.10.16 | ₩109,149 | ₩109,283 | ₩108,389 | ₩108,802 | -0.32% | 563.6만 |
|---|
| 2025.10.15 | ₩108,482 | ₩108,802 | ₩107,895 | ₩108,455 | -0.02% | 758.9만 |
|---|
| 2025.10.14 | ₩105,854 | ₩107,335 | ₩105,640 | ₩106,788 | +0.88% | 670.1만 |
|---|
| 2025.10.13 | ₩105,427 | ₩106,027 | ₩105,187 | ₩105,787 | +0.34% | 786.2만 |
|---|
| 2025.10.10 | ₩106,508 | ₩106,828 | ₩104,346 | ₩104,546 | -1.84% | 1131.2만 |
|---|