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 | ₩130,788 | ₩131,311 | ₩130,573 | ₩131,244 | +0.35% | 236.5만 |
| 2026.10.08 | ₩130,761 | ₩131,083 | ₩129,956 | ₩130,520 | -0.18% | 541.3만 |
| 2026.10.07 | ₩131,391 | ₩131,968 | ₩130,935 | ₩131,861 | +0.36% | 267.9만 |
| 2026.10.06 | ₩133,832 | ₩134,087 | ₩133,189 | ₩133,202 | -0.47% | 354.4만 |
| 2026.10.05 | ₩132,666 | ₩133,363 | ₩132,357 | ₩133,175 | +0.38% | 307.2만 |
| 2026.10.02 | ₩132,384 | ₩133,068 | ₩131,566 | ₩132,666 | +0.21% | 732.9만 |
| 2026.10.01 | ₩131,096 | ₩131,271 | ₩129,782 | ₩130,600 | -0.38% | 436.8만 |
| 2026.09.30 | ₩131,794 | ₩132,303 | ₩130,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,708 |
| -0.82% |
| 633만 |
| 2026.09.29 | ₩129,152 | ₩129,621 | ₩128,709 | ₩129,433 | +0.22% | 439.4만 |
|---|
| 2026.09.28 | ₩130,117 | ₩130,520 | ₩129,138 | ₩129,863 | -0.20% | 505.9만 |
|---|
| 2026.09.25 | ₩130,734 | ₩131,445 | ₩130,211 | ₩131,338 | +0.46% | 474.9만 |
|---|
| 2026.09.24 | ₩128,347 | ₩128,870 | ₩127,556 | ₩128,495 | +0.11% | 407.6만 |
|---|
| 2026.09.23 | ₩131,231 | ₩131,365 | ₩129,876 | ₩130,158 | -0.82% | 367만 |
|---|
| 2026.09.22 | ₩131,794 | ₩132,786 | ₩131,633 | ₩132,478 | +0.52% | 527만 |
|---|
| 2026.09.21 | ₩130,761 | ₩131,619 | ₩130,681 | ₩131,378 | +0.47% | 334.4만 |
|---|
| 2026.09.18 | ₩129,675 | ₩130,184 | ₩129,152 | ₩130,091 | +0.32% | 260.5만 |
|---|
| 2026.09.17 | ₩132,022 | ₩132,075 | ₩131,096 | ₩131,311 | -0.54% | 270만 |
|---|
| 2026.09.16 | ₩130,935 | ₩131,928 | ₩129,058 | ₩130,104 | -0.64% | 287.4만 |
|---|
| 2026.09.15 | ₩130,278 | ₩130,439 | ₩129,487 | ₩129,983 | -0.23% | 253.4만 |
|---|
| 2026.09.14 | ₩130,587 | ₩131,539 | ₩130,211 | ₩130,868 | +0.22% | 422.1만 |
|---|
| 2026.09.11 | ₩132,049 | ₩132,451 | ₩131,861 | ₩132,183 | +0.10% | 340.2만 |
|---|
| 2026.09.10 | ₩129,889 | ₩130,386 | ₩129,098 | ₩129,340 | -0.42% | 309.8만 |
|---|
| 2026.09.09 | ₩131,284 | ₩131,526 | ₩129,970 | ₩130,091 | -0.91% | 459.5만 |
|---|
| 2026.09.08 | ₩132,169 | ₩132,330 | ₩131,284 | ₩131,378 | -0.60% | 237.1만 |
|---|
| 2026.09.04 | ₩130,989 | ₩132,156 | ₩130,922 | ₩131,807 | +0.62% | 317만 |
|---|
| 2026.09.03 | ₩130,600 | ₩131,901 | ₩130,292 | ₩131,298 | +0.53% | 380.2만 |
|---|
| 2026.09.02 | ₩127,609 | ₩128,830 | ₩127,516 | ₩128,803 | +0.94% | 406.9만 |
|---|
| 2026.09.01 | ₩127,905 | ₩128,924 | ₩127,395 | ₩127,703 | -0.16% | 429.2만 |
|---|
| 2026.08.31 | ₩129,353 | ₩129,447 | ₩128,267 | ₩128,588 | -0.59% | 530.6만 |
|---|
| 2026.08.28 | ₩129,594 | ₩130,305 | ₩128,159 | ₩128,575 | -0.79% | 1052만 |
|---|
| 2026.08.27 | ₩128,481 | ₩128,615 | ₩127,891 | ₩128,535 | +0.04% | 172.4만 |
|---|
| 2026.08.26 | ₩128,133 | ₩128,588 | ₩127,730 | ₩127,985 | -0.12% | 181.2만 |
|---|
| 2026.08.25 | ₩127,985 | ₩128,293 | ₩127,435 | ₩128,253 | +0.21% | 157.4만 |
|---|
| 2026.08.24 | ₩127,100 | ₩127,408 | ₩126,563 | ₩127,194 | +0.07% | 250.7만 |
|---|
| 2026.08.21 | ₩127,730 | ₩127,985 | ₩127,301 | ₩127,650 | -0.06% | 204만 |
|---|
| 2026.08.20 | ₩126,550 | ₩127,288 | ₩126,134 | ₩126,429 | -0.10% | 325.3만 |
|---|
| 2026.08.19 | ₩127,972 | ₩128,173 | ₩126,617 | ₩127,113 | -0.67% | 701.1만 |
|---|
| 2026.08.18 | ₩129,393 | ₩129,728 | ₩127,851 | ₩127,905 | -1.15% | 467.9만 |
|---|
| 2026.08.17 | ₩131,619 | ₩132,223 | ₩131,499 | ₩131,660 | +0.03% | 264.3만 |
|---|
| 2026.08.14 | ₩131,955 | ₩132,344 | ₩131,539 | ₩131,713 | -0.18% | 189.2만 |
|---|
| 2026.08.13 | ₩131,552 | ₩132,491 | ₩131,432 | ₩132,062 | +0.39% | 276.6만 |
|---|
| 2026.08.12 | ₩131,485 | ₩131,713 | ₩130,949 | ₩131,150 | -0.25% | 224.1만 |
|---|
| 2026.08.11 | ₩129,554 | ₩129,715 | ₩128,964 | ₩129,125 | -0.33% | 168.4만 |
|---|
| 2026.08.10 | ₩129,728 | ₩129,728 | ₩128,736 | ₩128,817 | -0.70% | 259.6만 |
|---|
| 2026.08.07 | ₩129,648 | ₩130,037 | ₩129,165 | ₩129,956 | +0.24% | 448.5만 |
|---|
| 2026.08.06 | ₩127,502 | ₩128,656 | ₩127,180 | ₩127,609 | +0.08% | 269.5만 |
|---|
| 2026.08.05 | ₩128,736 | ₩129,179 | ₩127,609 | ₩127,623 | -0.86% | 277.8만 |
|---|
| 2026.08.04 | ₩125,182 | ₩127,100 | ₩125,115 | ₩126,885 | +1.36% | 330.4만 |
|---|
| 2026.08.03 | ₩123,774 | ₩124,793 | ₩123,546 | ₩124,605 | +0.67% | 402.5만 |
|---|
| 2026.07.31 | ₩124,190 | ₩124,726 | ₩122,500 | ₩123,908 | -0.23% | 529.1만 |
|---|
| 2026.07.30 | ₩121,507 | ₩125,343 | ₩121,373 | ₩125,115 | +2.97% | 653.5만 |
|---|
| 2026.07.29 | ₩120,622 | ₩122,258 | ₩119,482 | ₩119,831 | -0.66% | 564.9만 |
|---|
| 2026.07.28 | ₩119,844 | ₩121,145 | ₩119,750 | ₩120,475 | +0.53% | 531.9만 |
|---|
| 2026.07.27 | ₩123,707 | ₩123,921 | ₩121,869 | ₩122,728 | -0.79% | 249.3만 |
|---|
| 2026.07.24 | ₩122,661 | ₩123,278 | ₩122,124 | ₩122,325 | -0.27% | 309.2만 |
|---|
| 2026.07.23 | ₩122,674 | ₩123,211 | ₩121,561 | ₩122,178 | -0.40% | 443.1만 |
|---|
| 2026.07.22 | ₩123,224 | ₩124,123 | ₩123,224 | ₩123,640 | +0.34% | 343.4만 |
|---|
| 2026.07.21 | ₩123,492 | ₩124,686 | ₩122,996 | ₩124,377 | +0.72% | 637.6만 |
|---|
| 2026.07.20 | ₩121,883 | ₩122,325 | ₩121,212 | ₩121,279 | -0.50% | 336.3만 |
|---|
| 2026.07.17 | ₩119,683 | ₩121,574 | ₩119,576 | ₩121,360 | +1.40% | 828.8만 |
|---|
| 2026.07.16 | ₩123,439 | ₩124,015 | ₩122,875 | ₩123,264 | -0.14% | 333.5만 |
|---|
| 2026.07.15 | ₩125,933 | ₩126,121 | ₩124,431 | ₩125,397 | -0.43% | 483.8만 |
|---|
| 2026.07.14 | ₩126,295 | ₩127,113 | ₩125,732 | ₩125,920 | -0.30% | 447.6만 |
|---|
| 2026.07.13 | ₩124,820 | ₩125,222 | ₩124,069 | ₩124,351 | -0.38% | 374.1만 |
|---|
| 2026.07.10 | ₩126,215 | ₩127,073 | ₩125,490 | ₩126,805 | +0.47% | 320.9만 |
|---|
| 2026.07.09 | ₩124,605 | ₩125,651 | ₩124,578 | ₩125,423 | +0.66% | 566.5만 |
|---|
| 2026.07.08 | ₩122,741 | ₩124,163 | ₩122,299 | ₩124,109 | +1.11% | 529.1만 |
|---|
| 2026.07.07 | ₩125,973 | ₩126,215 | ₩124,458 | ₩124,820 | -0.92% | 603.4만 |
|---|
| 2026.07.06 | ₩126,979 | ₩127,891 | ₩126,818 | ₩127,770 | +0.62% | 436.9만 |
|---|
| 2026.07.02 | ₩126,000 | ₩126,765 | ₩123,895 | ₩124,914 | -0.86% | 793.5만 |
|---|
| 2026.07.01 | ₩125,262 | ₩125,718 | ₩124,739 | ₩124,793 | -0.37% | 845.8만 |
|---|
| 2026.06.30 | ₩124,351 | ₩125,370 | ₩124,230 | ₩125,088 | +0.59% | 367만 |
|---|
| 2026.06.29 | ₩124,216 | ₩125,048 | ₩122,996 | ₩125,008 | +0.64% | 635.9만 |
|---|
| 2026.06.26 | ₩124,015 | ₩125,102 | ₩123,814 | ₩124,458 | +0.36% | 406.1만 |
|---|
| 2026.06.25 | ₩126,161 | ₩126,389 | ₩124,780 | ₩125,249 | -0.72% | 485.3만 |
|---|
| 2026.06.24 | ₩124,149 | ₩124,766 | ₩123,653 | ₩124,203 | +0.04% | 490만 |
|---|
| 2026.06.23 | ₩124,015 | ₩125,182 | ₩123,506 | ₩124,391 | +0.30% | 1116.7만 |
|---|
| 2026.06.22 | ₩129,876 | ₩130,788 | ₩129,755 | ₩130,050 | +0.13% | 323.1만 |
|---|
| 2026.06.18 | ₩129,058 | ₩129,447 | ₩128,723 | ₩129,098 | +0.03% | 596.5만 |
|---|
| 2026.06.17 | ₩127,663 | ₩128,588 | ₩126,496 | ₩126,671 | -0.78% | 604.5만 |
|---|
| 2026.06.16 | ₩126,617 | ₩127,234 | ₩126,134 | ₩126,228 | -0.31% | 507.3만 |
|---|
| 2026.06.15 | ₩126,322 | ₩126,362 | ₩125,732 | ₩126,148 | -0.14% | 471.6만 |
|---|
| 2026.06.12 | ₩124,042 | ₩124,753 | ₩123,090 | ₩124,337 | +0.24% | 493.8만 |
|---|
| 2026.06.11 | ₩120,676 | ₩123,827 | ₩120,354 | ₩123,626 | +2.44% | 930.5만 |
|---|
| 2026.06.10 | ₩120,555 | ₩121,601 | ₩119,589 | ₩119,750 | -0.67% | 815.8만 |
|---|
| 2026.06.09 | ₩123,693 | ₩124,471 | ₩120,327 | ₩121,977 | -1.39% | 871.6만 |
|---|
| 2026.06.08 | ₩123,264 | ₩123,881 | ₩123,050 | ₩123,318 | +0.04% | 913.1만 |
|---|
| 2026.06.05 | ₩124,900 | ₩125,008 | ₩121,427 | ₩121,668 | -2.59% | 1155.4만 |
|---|
| 2026.06.04 | ₩125,866 | ₩126,335 | ₩125,276 | ₩126,242 | +0.30% | 353.6만 |
|---|
| 2026.06.03 | ₩126,402 | ₩126,402 | ₩125,786 | ₩125,987 | -0.33% | 596.1만 |
|---|
| 2026.06.02 | ₩124,203 | ₩125,531 | ₩124,203 | ₩125,504 | +1.05% | 443.5만 |
|---|
| 2026.06.01 | ₩124,418 | ₩125,195 | ₩123,063 | ₩124,632 | +0.17% | 966.6만 |
|---|
| 2026.05.29 | ₩124,646 | ₩125,222 | ₩124,203 | ₩124,672 | +0.02% | 520.4만 |
|---|
| 2026.05.28 | ₩123,197 | ₩124,686 | ₩123,103 | ₩124,324 | +0.91% | 452.8만 |
|---|
| 2026.05.27 | ₩123,640 | ₩123,948 | ₩123,291 | ₩123,774 | +0.11% | 424.5만 |
|---|
| 2026.05.26 | ₩124,699 | ₩125,034 | ₩124,324 | ₩124,592 | -0.09% | 463.3만 |
|---|
| 2026.05.22 | ₩122,607 | ₩123,519 | ₩122,433 | ₩122,862 | +0.21% | 403.3만 |
|---|
| 2026.05.21 | ₩120,944 | ₩122,875 | ₩120,649 | ₩122,540 | +1.32% | 561.7만 |
|---|
| 2026.05.20 | ₩120,260 | ₩122,352 | ₩120,153 | ₩122,325 | +1.72% | 614.4만 |
|---|
| 2026.05.19 | ₩120,689 | ₩121,896 | ₩120,354 | ₩121,092 | +0.33% | 477.2만 |
|---|
| 2026.05.18 | ₩122,084 | ₩122,406 | ₩121,011 | ₩121,936 | -0.12% | 836.4만 |
|---|
| 2026.05.15 | ₩122,164 | ₩122,594 | ₩121,762 | ₩122,138 | -0.02% | 527.2만 |
|---|
| 2026.05.14 | ₩123,881 | ₩124,042 | ₩123,345 | ₩123,465 | -0.34% | 704.8만 |
|---|
| 2026.05.13 | ₩124,310 | ₩125,088 | ₩124,123 | ₩124,847 | +0.43% | 534.8만 |
|---|
| 2026.05.12 | ₩123,412 | ₩123,734 | ₩122,527 | ₩123,465 | +0.04% | 654.8만 |
|---|
| 2026.05.11 | ₩123,492 | ₩124,029 | ₩123,425 | ₩123,734 | +0.20% | 437.3만 |
|---|
| 2026.05.08 | ₩123,653 | ₩123,988 | ₩123,143 | ₩123,680 | +0.02% | 442.6만 |
|---|
| 2026.05.07 | ₩123,090 | ₩123,345 | ₩121,776 | ₩122,030 | -0.86% | 692.6만 |
|---|
| 2026.05.06 | ₩122,594 | ₩123,251 | ₩122,339 | ₩122,956 | +0.30% | 540만 |
|---|
| 2026.05.05 | ₩118,825 | ₩119,750 | ₩118,664 | ₩119,710 | +0.74% | 486.6만 |
|---|
| 2026.05.04 | ₩118,771 | ₩119,294 | ₩117,725 | ₩118,181 | -0.50% | 430.4만 |
|---|
| 2026.05.01 | ₩118,302 | ₩119,187 | ₩117,900 | ₩118,423 | +0.10% | 544.1만 |
|---|
| 2026.04.30 | ₩118,490 | ₩119,764 | ₩117,913 | ₩119,496 | +0.85% | 1208.4만 |
|---|
| 2026.04.29 | ₩116,894 | ₩117,028 | ₩115,888 | ₩116,424 | -0.40% | 528.1만 |
|---|
| 2026.04.28 | ₩117,913 | ₩118,047 | ₩117,108 | ₩117,430 | -0.41% | 566.4만 |
|---|
| 2026.04.27 | ₩118,061 | ₩118,503 | ₩117,430 | ₩117,591 | -0.40% | 408.6만 |
|---|
| 2026.04.24 | ₩116,585 | ₩117,403 | ₩116,237 | ₩117,108 | +0.45% | 526.2만 |
|---|
| 2026.04.23 | ₩117,336 | ₩117,752 | ₩115,499 | ₩116,773 | -0.48% | 517.5만 |
|---|
| 2026.04.22 | ₩117,618 | ₩117,792 | ₩117,189 | ₩117,698 | +0.07% | 359.1만 |
|---|
| 2026.04.21 | ₩118,262 | ₩118,597 | ₩116,666 | ₩116,867 | -1.18% | 815.5만 |
|---|
| 2026.04.20 | ₩119,724 | ₩119,992 | ₩119,107 | ₩119,804 | +0.07% | 547.9만 |
|---|
| 2026.04.17 | ₩120,743 | ₩122,084 | ₩120,515 | ₩120,957 | +0.18% | 591.4만 |
|---|
| 2026.04.16 | ₩120,220 | ₩120,273 | ₩119,482 | ₩119,911 | -0.26% | 363만 |
|---|
| 2026.04.15 | ₩119,241 | ₩119,589 | ₩118,932 | ₩119,455 | +0.18% | 374만 |
|---|
| 2026.04.14 | ₩118,946 | ₩120,166 | ₩118,905 | ₩119,911 | +0.81% | 945.8만 |
|---|
| 2026.04.13 | ₩116,384 | ₩118,557 | ₩116,143 | ₩118,490 | +1.81% | 948.2만 |
|---|
| 2026.04.10 | ₩118,262 | ₩118,530 | ₩117,739 | ₩118,195 | -0.06% | 447만 |
|---|
| 2026.04.09 | ₩117,068 | ₩119,053 | ₩116,666 | ₩118,315 | +1.07% | 739.6만 |
|---|
| 2026.04.08 | ₩120,461 | ₩120,689 | ₩119,133 | ₩119,911 | -0.46% | 1459만 |
|---|
| 2026.04.07 | ₩113,836 | ₩114,936 | ₩112,414 | ₩114,681 | +0.74% | 1755.2만 |
|---|
| 2026.04.06 | ₩114,064 | ₩115,003 | ₩114,064 | ₩114,761 | +0.61% | 382만 |
|---|
| 2026.04.02 | ₩112,629 | ₩115,123 | ₩112,307 | ₩114,386 | +1.56% | 642.2만 |
|---|
| 2026.04.01 | ₩116,223 | ₩117,162 | ₩115,700 | ₩115,982 | -0.21% | 1476.6만 |
|---|
| 2026.03.31 | ₩110,577 | ₩113,313 | ₩110,201 | ₩113,246 | +2.41% | 1264.7만 |
|---|
| 2026.03.30 | ₩110,845 | ₩110,979 | ₩109,102 | ₩109,330 | -1.37% | 1180.7만 |
|---|
| 2026.03.27 | ₩110,228 | ₩110,684 | ₩108,887 | ₩109,209 | -0.92% | 1406.7만 |
|---|
| 2026.03.26 | ₩112,173 | ₩113,031 | ₩110,859 | ₩110,926 | -1.11% | 588.3만 |
|---|
| 2026.03.25 | ₩113,957 | ₩114,319 | ₩113,125 | ₩113,662 | -0.26% | 755.4만 |
|---|
| 2026.03.24 | ₩111,181 | ₩112,481 | ₩110,818 | ₩111,690 | +0.46% | 721만 |
|---|
| 2026.03.23 | ₩112,079 | ₩113,460 | ₩110,953 | ₩112,052 | -0.02% | 1723.5만 |
|---|
| 2026.03.20 | ₩112,481 | ₩112,535 | ₩108,431 | ₩108,901 | -3.18% | 1974.7만 |
|---|
| 2026.03.19 | ₩110,322 | ₩113,300 | ₩110,161 | ₩112,763 | +2.21% | 866.5만 |
|---|
| 2026.03.18 | ₩113,595 | ₩114,185 | ₩112,723 | ₩112,857 | -0.65% | 864.3만 |
|---|
| 2026.03.17 | ₩114,761 | ₩114,855 | ₩113,809 | ₩114,104 | -0.57% | 519.8만 |
|---|
| 2026.03.16 | ₩113,434 | ₩114,426 | ₩113,353 | ₩114,091 | +0.58% | 678.5만 |
|---|
| 2026.03.13 | ₩113,367 | ₩113,715 | ₩111,596 | ₩111,797 | -1.38% | 1003.7만 |
|---|
| 2026.03.12 | ₩113,755 | ₩113,890 | ₩112,334 | ₩112,911 | -0.74% | 1335.7만 |
|---|
| 2026.03.11 | ₩114,399 | ₩115,579 | ₩113,983 | ₩114,976 | +0.50% | 806.8만 |
|---|
| 2026.03.10 | ₩116,009 | ₩118,208 | ₩115,150 | ₩115,955 | -0.05% | 1273만 |
|---|
| 2026.03.09 | ₩112,361 | ₩115,164 | ₩111,207 | ₩114,855 | +2.22% | 2033.1만 |
|---|
| 2026.03.06 | ₩113,165 | ₩114,265 | ₩112,817 | ₩113,688 | +0.46% | 1141.2만 |
|---|
| 2026.03.05 | ₩115,942 | ₩116,465 | ₩113,876 | ₩115,191 | -0.65% | 1863.9만 |
|---|
| 2026.03.04 | ₩117,417 | ₩118,986 | ₩116,786 | ₩118,812 | +1.19% | 1425.8만 |
|---|
| 2026.03.03 | ₩113,702 | ₩116,867 | ₩112,455 | ₩116,451 | +2.42% | 2974.7만 |
|---|
| 2026.03.02 | ₩119,911 | ₩121,252 | ₩119,589 | ₩120,971 | +0.88% | 1721.8만 |
|---|
| 2026.02.27 | ₩124,283 | ₩124,471 | ₩123,720 | ₩123,881 | -0.32% | 772.4만 |
|---|
| 2026.02.26 | ₩124,190 | ₩124,391 | ₩123,318 | ₩124,029 | -0.13% | 676.4만 |
|---|
| 2026.02.25 | ₩123,412 | ₩124,149 | ₩123,237 | ₩123,975 | +0.46% | 606.1만 |
|---|
| 2026.02.24 | ₩121,400 | ₩122,634 | ₩121,199 | ₩122,352 | +0.78% | 891.3만 |
|---|
| 2026.02.23 | ₩122,902 | ₩123,506 | ₩122,285 | ₩122,567 | -0.27% | 786.2만 |
|---|
| 2026.02.20 | ₩121,239 | ₩122,808 | ₩121,145 | ₩122,674 | +1.18% | 1090.6만 |
|---|
| 2026.02.19 | ₩121,816 | ₩122,339 | ₩121,601 | ₩122,312 | +0.41% | 1044.9만 |
|---|
| 2026.02.18 | ₩122,781 | ₩123,412 | ₩122,406 | ₩122,553 | -0.19% | 933.6만 |
|---|
| 2026.02.17 | ₩122,594 | ₩123,479 | ₩121,869 | ₩123,211 | +0.50% | 2181.5만 |
|---|
| 2026.02.13 | ₩125,611 | ₩125,987 | ₩124,605 | ₩125,866 | +0.20% | 1121.9만 |
|---|
| 2026.02.12 | ₩126,067 | ₩126,443 | ₩124,914 | ₩125,222 | -0.67% | 1027만 |
|---|
| 2026.02.11 | ₩125,946 | ₩126,335 | ₩125,021 | ₩126,027 | +0.06% | 1228만 |
|---|
| 2026.02.10 | ₩124,994 | ₩125,490 | ₩124,686 | ₩124,860 | -0.11% | 2160.2만 |
|---|
| 2026.02.09 | ₩121,105 | ₩122,687 | ₩120,971 | ₩122,433 | +1.10% | 987.8만 |
|---|
| 2026.02.06 | ₩119,053 | ₩119,992 | ₩118,798 | ₩119,898 | +0.71% | 740.9만 |
|---|
| 2026.02.05 | ₩115,781 | ₩116,357 | ₩115,365 | ₩115,472 | -0.27% | 924.5만 |
|---|
| 2026.02.04 | ₩117,578 | ₩118,342 | ₩116,934 | ₩117,336 | -0.21% | 1169.7만 |
|---|
| 2026.02.03 | ₩115,767 | ₩116,330 | ₩115,231 | ₩116,250 | +0.42% | 1278만 |
|---|
| 2026.02.02 | ₩114,439 | ₩115,351 | ₩114,104 | ₩115,191 | +0.66% | 706만 |
|---|
| 2026.01.30 | ₩115,298 | ₩115,566 | ₩114,533 | ₩114,963 | -0.29% | 725.4만 |
|---|
| 2026.01.29 | ₩115,512 | ₩115,754 | ₩113,782 | ₩115,459 | -0.05% | 1344.4만 |
|---|
| 2026.01.28 | ₩114,077 | ₩114,359 | ₩113,715 | ₩114,279 | +0.18% | 915.8만 |
|---|
| 2026.01.27 | ₩114,627 | ₩115,298 | ₩114,587 | ₩115,123 | +0.43% | 1476.8만 |
|---|
| 2026.01.26 | ₩114,158 | ₩114,346 | ₩113,487 | ₩113,501 | -0.58% | 1212.1만 |
|---|
| 2026.01.23 | ₩112,750 | ₩113,755 | ₩112,575 | ₩113,407 | +0.58% | 1305.1만 |
|---|
| 2026.01.22 | ₩113,796 | ₩114,077 | ₩113,554 | ₩113,809 | +0.01% | 513만 |
|---|
| 2026.01.21 | ₩112,937 | ₩113,997 | ₩112,723 | ₩113,702 | +0.68% | 1213.9만 |
|---|
| 2026.01.20 | ₩112,428 | ₩113,085 | ₩112,119 | ₩112,280 | -0.13% | 940.3만 |
|---|
| 2026.01.16 | ₩114,721 | ₩114,815 | ₩114,346 | ₩114,641 | -0.07% | 418.1만 |
|---|
| 2026.01.15 | ₩115,204 | ₩115,338 | ₩114,520 | ₩114,560 | -0.56% | 560.2만 |
|---|
| 2026.01.14 | ₩114,104 | ₩114,453 | ₩113,876 | ₩114,051 | -0.05% | 704.6만 |
|---|
| 2026.01.13 | ₩113,595 | ₩113,715 | ₩113,045 | ₩113,259 | -0.30% | 517.7만 |
|---|
| 2026.01.12 | ₩113,930 | ₩114,399 | ₩113,903 | ₩114,386 | +0.40% | 617.1만 |
|---|
| 2026.01.09 | ₩112,844 | ₩113,890 | ₩112,750 | ₩113,474 | +0.56% | 788.5만 |
|---|
| 2026.01.08 | ₩110,738 | ₩111,194 | ₩110,671 | ₩111,127 | +0.35% | 579.1만 |
|---|
| 2026.01.07 | ₩111,476 | ₩111,502 | ₩111,020 | ₩111,207 | -0.24% | 601.2만 |
|---|
| 2026.01.06 | ₩111,502 | ₩111,677 | ₩111,181 | ₩111,408 | -0.08% | 920.9만 |
|---|
| 2026.01.05 | ₩110,456 | ₩111,556 | ₩110,456 | ₩111,489 | +0.93% | 646.6만 |
|---|
| 2026.01.02 | ₩109,316 | ₩109,397 | ₩108,391 | ₩109,075 | -0.22% | 787.4만 |
|---|
| 2025.12.31 | ₩108,270 | ₩108,632 | ₩108,015 | ₩108,284 | +0.01% | 444.5만 |
|---|
| 2025.12.30 | ₩108,954 | ₩108,994 | ₩108,592 | ₩108,606 | -0.32% | 374.9만 |
|---|
| 2025.12.29 | ₩108,592 | ₩108,807 | ₩108,337 | ₩108,753 | +0.15% | 462.9만 |
|---|
| 2025.12.26 | ₩108,565 | ₩108,619 | ₩108,257 | ₩108,592 | +0.02% | 234만 |
|---|
| 2025.12.24 | ₩108,445 | ₩108,807 | ₩108,310 | ₩108,632 | +0.17% | 176.8만 |
|---|
| 2025.12.23 | ₩109,102 | ₩109,236 | ₩108,713 | ₩108,820 | -0.26% | 612.7만 |
|---|
| 2025.12.22 | ₩107,626 | ₩108,042 | ₩107,506 | ₩107,908 | +0.26% | 596.3만 |
|---|
| 2025.12.19 | ₩107,908 | ₩108,364 | ₩107,828 | ₩108,069 | +0.15% | 559.6만 |
|---|
| 2025.12.18 | ₩107,680 | ₩107,895 | ₩107,050 | ₩107,251 | -0.40% | 621.5만 |
|---|
| 2025.12.17 | ₩107,868 | ₩108,056 | ₩106,902 | ₩106,943 | -0.86% | 659.3만 |
|---|
| 2025.12.16 | ₩108,780 | ₩108,994 | ₩108,163 | ₩108,431 | -0.32% | 620.6만 |
|---|
| 2025.12.15 | ₩114,372 | ₩114,413 | ₩113,595 | ₩113,823 | -0.48% | 443.9만 |
|---|
| 2025.12.12 | ₩113,192 | ₩113,259 | ₩112,240 | ₩112,656 | -0.47% | 636.2만 |
|---|
| 2025.12.11 | ₩112,575 | ₩113,165 | ₩112,495 | ₩112,951 | +0.33% | 437.8만 |
|---|
| 2025.12.10 | ₩111,636 | ₩112,736 | ₩111,462 | ₩112,535 | +0.80% | 588.8만 |
|---|
| 2025.12.09 | ₩112,092 | ₩112,280 | ₩111,717 | ₩111,730 | -0.32% | 338.7만 |
|---|
| 2025.12.08 | ₩111,972 | ₩112,052 | ₩111,395 | ₩111,569 | -0.36% | 359만 |
|---|
| 2025.12.05 | ₩112,227 | ₩112,388 | ₩111,905 | ₩112,253 | +0.02% | 418.7만 |
|---|
| 2025.12.04 | ₩112,937 | ₩113,031 | ₩111,958 | ₩112,146 | -0.70% | 469.2만 |
|---|
| 2025.12.03 | ₩110,108 | ₩110,845 | ₩110,014 | ₩110,792 | +0.62% | 550.2만 |
|---|
| 2025.12.02 | ₩110,953 | ₩110,953 | ₩110,322 | ₩110,604 | -0.31% | 384.8만 |
|---|
| 2025.12.01 | ₩110,631 | ₩111,140 | ₩110,577 | ₩110,684 | +0.05% | 502.1만 |
|---|
| 2025.11.28 | ₩111,100 | ₩111,368 | ₩110,979 | ₩111,328 | +0.21% | 271.2만 |
|---|
| 2025.11.26 | ₩110,953 | ₩111,811 | ₩110,711 | ₩111,663 | +0.64% | 371.1만 |
|---|
| 2025.11.25 | ₩109,062 | ₩109,933 | ₩108,646 | ₩109,866 | +0.74% | 519.7만 |
|---|
| 2025.11.24 | ₩108,740 | ₩109,799 | ₩108,579 | ₩109,625 | +0.81% | 379.9만 |
|---|
| 2025.11.21 | ₩108,378 | ₩109,222 | ₩107,694 | ₩108,887 | +0.47% | 890.8만 |
|---|
| 2025.11.20 | ₩108,820 | ₩109,129 | ₩106,594 | ₩106,607 | -2.03% | 1126.3만 |
|---|
| 2025.11.19 | ₩108,203 | ₩108,834 | ₩107,814 | ₩108,203 | 0.00% | 606.6만 |
|---|
| 2025.11.18 | ₩108,230 | ₩108,766 | ₩107,680 | ₩108,337 | +0.10% | 692.2만 |
|---|
| 2025.11.17 | ₩111,341 | ₩111,784 | ₩110,161 | ₩110,604 | -0.66% | 696.8만 |
|---|
| 2025.11.14 | ₩112,173 | ₩112,937 | ₩111,851 | ₩112,629 | +0.41% | 615.4만 |
|---|
| 2025.11.13 | ₩112,629 | ₩112,696 | ₩111,261 | ₩111,328 | -1.16% | 721.6만 |
|---|
| 2025.11.12 | ₩112,964 | ₩113,380 | ₩112,830 | ₩113,112 | +0.13% | 653.9만 |
|---|
| 2025.11.11 | ₩111,985 | ₩112,535 | ₩111,811 | ₩112,320 | +0.30% | 658.3만 |
|---|
| 2025.11.10 | ₩111,744 | ₩112,320 | ₩111,408 | ₩112,227 | +0.43% | 503.8만 |
|---|
| 2025.11.07 | ₩111,100 | ₩111,730 | ₩110,376 | ₩111,704 | +0.54% | 560.5만 |
|---|
| 2025.11.06 | ₩111,730 | ₩111,824 | ₩110,859 | ₩111,261 | -0.42% | 539.6만 |
|---|
| 2025.11.05 | ₩110,631 | ₩111,301 | ₩110,443 | ₩111,046 | +0.38% | 559.5만 |
|---|
| 2025.11.04 | ₩111,315 | ₩111,784 | ₩111,020 | ₩111,087 | -0.20% | 661.4만 |
|---|
| 2025.11.03 | ₩112,092 | ₩112,267 | ₩111,650 | ₩112,173 | +0.07% | 528.8만 |
|---|
| 2025.10.31 | ₩112,267 | ₩112,441 | ₩111,569 | ₩111,918 | -0.31% | 975.6만 |
|---|
| 2025.10.30 | ₩111,502 | ₩112,066 | ₩111,355 | ₩111,596 | +0.08% | 607.3만 |
|---|
| 2025.10.29 | ₩112,012 | ₩112,240 | ₩110,912 | ₩111,623 | -0.35% | 855만 |
|---|
| 2025.10.28 | ₩112,066 | ₩112,750 | ₩112,052 | ₩112,562 | +0.44% | 452.3만 |
|---|
| 2025.10.27 | ₩112,133 | ₩112,133 | ₩111,811 | ₩112,025 | -0.10% | 298.6만 |
|---|
| 2025.10.24 | ₩110,537 | ₩110,885 | ₩110,537 | ₩110,644 | +0.10% | 365.3만 |
|---|
| 2025.10.23 | ₩110,000 | ₩110,429 | ₩109,947 | ₩110,269 | +0.24% | 362만 |
|---|
| 2025.10.22 | ₩110,510 | ₩110,671 | ₩109,759 | ₩110,215 | -0.27% | 707.6만 |
|---|
| 2025.10.21 | ₩110,939 | ₩111,127 | ₩110,550 | ₩110,738 | -0.18% | 512.7만 |
|---|
| 2025.10.20 | ₩111,704 | ₩112,374 | ₩111,704 | ₩112,039 | +0.30% | 545.1만 |
|---|
| 2025.10.17 | ₩109,678 | ₩110,081 | ₩109,504 | ₩109,973 | +0.27% | 622.2만 |
|---|
| 2025.10.16 | ₩109,719 | ₩109,853 | ₩108,954 | ₩109,370 | -0.32% | 563.6만 |
|---|
| 2025.10.15 | ₩109,048 | ₩109,370 | ₩108,458 | ₩109,021 | -0.02% | 758.9만 |
|---|
| 2025.10.14 | ₩106,406 | ₩107,895 | ₩106,191 | ₩107,345 | +0.88% | 670.1만 |
|---|
| 2025.10.13 | ₩105,977 | ₩106,580 | ₩105,735 | ₩106,339 | +0.34% | 786.2만 |
|---|
| 2025.10.10 | ₩107,063 | ₩107,385 | ₩104,891 | ₩105,092 | -1.84% | 1131.2만 |
|---|