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 | ₩130,519 | ₩131,041 | ₩130,305 | ₩130,974 | +0.35% | 236.5만 |
| 2026.10.08 | ₩130,492 | ₩130,813 | ₩129,689 | ₩130,251 | -0.18% | 541.3만 |
| 2026.10.07 | ₩131,121 | ₩131,697 | ₩130,666 | ₩131,590 | +0.36% | 267.9만 |
| 2026.10.06 | ₩133,557 | ₩133,811 | ₩132,915 | ₩132,928 | -0.47% | 354.4만 |
| 2026.10.05 | ₩132,393 | ₩133,089 | ₩132,085 | ₩132,901 | +0.38% | 307.2만 |
| 2026.10.02 | ₩132,111 | ₩132,794 | ₩131,295 | ₩132,393 | +0.21% | 732.9만 |
| 2026.10.01 | ₩130,827 | ₩131,001 | ₩129,515 | ₩130,331 | -0.38% | 436.8만 |
| 2026.09.30 | ₩131,523 | ₩132,031 | ₩130,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,439 |
| -0.82% |
| 633만 |
| 2026.09.29 | ₩128,886 | ₩129,354 | ₩128,444 | ₩129,167 | +0.22% | 439.4만 |
|---|
| 2026.09.28 | ₩129,850 | ₩130,251 | ₩128,873 | ₩129,595 | -0.20% | 505.9만 |
|---|
| 2026.09.25 | ₩130,465 | ₩131,175 | ₩129,943 | ₩131,068 | +0.46% | 474.9만 |
|---|
| 2026.09.24 | ₩128,083 | ₩128,605 | ₩127,293 | ₩128,230 | +0.11% | 407.6만 |
|---|
| 2026.09.23 | ₩130,960 | ₩131,094 | ₩129,609 | ₩129,890 | -0.82% | 367만 |
|---|
| 2026.09.22 | ₩131,523 | ₩132,513 | ₩131,362 | ₩132,205 | +0.52% | 527만 |
|---|
| 2026.09.21 | ₩130,492 | ₩131,349 | ₩130,412 | ₩131,108 | +0.47% | 334.4만 |
|---|
| 2026.09.18 | ₩129,408 | ₩129,917 | ₩128,886 | ₩129,823 | +0.32% | 260.5만 |
|---|
| 2026.09.17 | ₩131,750 | ₩131,804 | ₩130,827 | ₩131,041 | -0.54% | 270만 |
|---|
| 2026.09.16 | ₩130,666 | ₩131,656 | ₩128,792 | ₩129,836 | -0.64% | 287.4만 |
|---|
| 2026.09.15 | ₩130,010 | ₩130,171 | ₩129,221 | ₩129,716 | -0.23% | 253.4만 |
|---|
| 2026.09.14 | ₩130,318 | ₩131,268 | ₩129,943 | ₩130,599 | +0.22% | 422.1만 |
|---|
| 2026.09.11 | ₩131,777 | ₩132,178 | ₩131,590 | ₩131,911 | +0.10% | 340.2만 |
|---|
| 2026.09.10 | ₩129,622 | ₩130,117 | ₩128,832 | ₩129,073 | -0.42% | 309.8만 |
|---|
| 2026.09.09 | ₩131,014 | ₩131,255 | ₩129,702 | ₩129,823 | -0.91% | 459.5만 |
|---|
| 2026.09.08 | ₩131,897 | ₩132,058 | ₩131,014 | ₩131,108 | -0.60% | 237.1만 |
|---|
| 2026.09.04 | ₩130,720 | ₩131,884 | ₩130,653 | ₩131,536 | +0.62% | 317만 |
|---|
| 2026.09.03 | ₩130,331 | ₩131,630 | ₩130,024 | ₩131,027 | +0.53% | 380.2만 |
|---|
| 2026.09.02 | ₩127,347 | ₩128,565 | ₩127,253 | ₩128,538 | +0.94% | 406.9만 |
|---|
| 2026.09.01 | ₩127,641 | ₩128,658 | ₩127,133 | ₩127,441 | -0.16% | 429.2만 |
|---|
| 2026.08.31 | ₩129,087 | ₩129,180 | ₩128,003 | ₩128,324 | -0.59% | 530.6만 |
|---|
| 2026.08.28 | ₩129,328 | ₩130,037 | ₩127,896 | ₩128,310 | -0.79% | 1052만 |
|---|
| 2026.08.27 | ₩128,217 | ₩128,351 | ₩127,628 | ₩128,270 | +0.04% | 172.4만 |
|---|
| 2026.08.26 | ₩127,869 | ₩128,324 | ₩127,467 | ₩127,722 | -0.12% | 181.2만 |
|---|
| 2026.08.25 | ₩127,722 | ₩128,029 | ₩127,173 | ₩127,989 | +0.21% | 157.4만 |
|---|
| 2026.08.24 | ₩126,838 | ₩127,146 | ₩126,303 | ₩126,932 | +0.07% | 250.7만 |
|---|
| 2026.08.21 | ₩127,467 | ₩127,722 | ₩127,039 | ₩127,387 | -0.06% | 204만 |
|---|
| 2026.08.20 | ₩126,290 | ₩127,026 | ₩125,875 | ₩126,169 | -0.10% | 325.3만 |
|---|
| 2026.08.19 | ₩127,708 | ₩127,909 | ₩126,356 | ₩126,852 | -0.67% | 701.1만 |
|---|
| 2026.08.18 | ₩129,127 | ₩129,462 | ₩127,588 | ₩127,641 | -1.15% | 467.9만 |
|---|
| 2026.08.17 | ₩131,349 | ₩131,951 | ₩131,228 | ₩131,389 | +0.03% | 264.3만 |
|---|
| 2026.08.14 | ₩131,683 | ₩132,071 | ₩131,268 | ₩131,442 | -0.18% | 189.2만 |
|---|
| 2026.08.13 | ₩131,282 | ₩132,219 | ₩131,161 | ₩131,790 | +0.39% | 276.6만 |
|---|
| 2026.08.12 | ₩131,215 | ₩131,442 | ₩130,679 | ₩130,880 | -0.25% | 224.1만 |
|---|
| 2026.08.11 | ₩129,288 | ₩129,448 | ₩128,699 | ₩128,859 | -0.33% | 168.4만 |
|---|
| 2026.08.10 | ₩129,462 | ₩129,462 | ₩128,471 | ₩128,551 | -0.70% | 259.6만 |
|---|
| 2026.08.07 | ₩129,381 | ₩129,769 | ₩128,899 | ₩129,689 | +0.24% | 448.5만 |
|---|
| 2026.08.06 | ₩127,240 | ₩128,391 | ₩126,919 | ₩127,347 | +0.08% | 269.5만 |
|---|
| 2026.08.05 | ₩128,471 | ₩128,913 | ₩127,347 | ₩127,360 | -0.86% | 277.8만 |
|---|
| 2026.08.04 | ₩124,924 | ₩126,838 | ₩124,857 | ₩126,624 | +1.36% | 330.4만 |
|---|
| 2026.08.03 | ₩123,519 | ₩124,536 | ₩123,292 | ₩124,349 | +0.67% | 402.5만 |
|---|
| 2026.07.31 | ₩123,934 | ₩124,469 | ₩122,248 | ₩123,653 | -0.23% | 529.1만 |
|---|
| 2026.07.30 | ₩121,257 | ₩125,085 | ₩121,123 | ₩124,857 | +2.97% | 653.5만 |
|---|
| 2026.07.29 | ₩120,374 | ₩122,007 | ₩119,236 | ₩119,584 | -0.66% | 564.9만 |
|---|
| 2026.07.28 | ₩119,598 | ₩120,896 | ₩119,504 | ₩120,227 | +0.53% | 531.9만 |
|---|
| 2026.07.27 | ₩123,452 | ₩123,666 | ₩121,619 | ₩122,475 | -0.79% | 249.3만 |
|---|
| 2026.07.24 | ₩122,408 | ₩123,024 | ₩121,873 | ₩122,074 | -0.27% | 309.2만 |
|---|
| 2026.07.23 | ₩122,422 | ₩122,957 | ₩121,311 | ₩121,926 | -0.40% | 443.1만 |
|---|
| 2026.07.22 | ₩122,970 | ₩123,867 | ₩122,970 | ₩123,385 | +0.34% | 343.4만 |
|---|
| 2026.07.21 | ₩123,238 | ₩124,429 | ₩122,743 | ₩124,121 | +0.72% | 637.6만 |
|---|
| 2026.07.20 | ₩121,632 | ₩122,074 | ₩120,963 | ₩121,030 | -0.50% | 336.3만 |
|---|
| 2026.07.17 | ₩119,437 | ₩121,324 | ₩119,330 | ₩121,110 | +1.40% | 828.8만 |
|---|
| 2026.07.16 | ₩123,184 | ₩123,760 | ₩122,622 | ₩123,011 | -0.14% | 333.5만 |
|---|
| 2026.07.15 | ₩125,674 | ₩125,861 | ₩124,175 | ₩125,139 | -0.43% | 483.8만 |
|---|
| 2026.07.14 | ₩126,035 | ₩126,852 | ₩125,473 | ₩125,660 | -0.30% | 447.6만 |
|---|
| 2026.07.13 | ₩124,563 | ₩124,965 | ₩123,814 | ₩124,095 | -0.38% | 374.1만 |
|---|
| 2026.07.10 | ₩125,955 | ₩126,812 | ₩125,232 | ₩126,544 | +0.47% | 320.9만 |
|---|
| 2026.07.09 | ₩124,349 | ₩125,393 | ₩124,322 | ₩125,165 | +0.66% | 566.5만 |
|---|
| 2026.07.08 | ₩122,489 | ₩123,907 | ₩122,047 | ₩123,854 | +1.11% | 529.1만 |
|---|
| 2026.07.07 | ₩125,714 | ₩125,955 | ₩124,202 | ₩124,563 | -0.92% | 603.4만 |
|---|
| 2026.07.06 | ₩126,718 | ₩127,628 | ₩126,557 | ₩127,507 | +0.62% | 436.9만 |
|---|
| 2026.07.02 | ₩125,741 | ₩126,504 | ₩123,640 | ₩124,657 | -0.86% | 793.5만 |
|---|
| 2026.07.01 | ₩125,005 | ₩125,460 | ₩124,483 | ₩124,536 | -0.37% | 845.8만 |
|---|
| 2026.06.30 | ₩124,095 | ₩125,112 | ₩123,974 | ₩124,831 | +0.59% | 367만 |
|---|
| 2026.06.29 | ₩123,961 | ₩124,791 | ₩122,743 | ₩124,750 | +0.64% | 635.9만 |
|---|
| 2026.06.26 | ₩123,760 | ₩124,844 | ₩123,559 | ₩124,202 | +0.36% | 406.1만 |
|---|
| 2026.06.25 | ₩125,901 | ₩126,129 | ₩124,523 | ₩124,991 | -0.72% | 485.3만 |
|---|
| 2026.06.24 | ₩123,894 | ₩124,509 | ₩123,399 | ₩123,947 | +0.04% | 490만 |
|---|
| 2026.06.23 | ₩123,760 | ₩124,924 | ₩123,251 | ₩124,135 | +0.30% | 1116.7만 |
|---|
| 2026.06.22 | ₩129,609 | ₩130,519 | ₩129,488 | ₩129,783 | +0.13% | 323.1만 |
|---|
| 2026.06.18 | ₩128,792 | ₩129,180 | ₩128,458 | ₩128,832 | +0.03% | 596.5만 |
|---|
| 2026.06.17 | ₩127,400 | ₩128,324 | ₩126,236 | ₩126,410 | -0.78% | 604.5만 |
|---|
| 2026.06.16 | ₩126,356 | ₩126,972 | ₩125,875 | ₩125,968 | -0.31% | 507.3만 |
|---|
| 2026.06.15 | ₩126,062 | ₩126,102 | ₩125,473 | ₩125,888 | -0.14% | 471.6만 |
|---|
| 2026.06.12 | ₩123,787 | ₩124,496 | ₩122,837 | ₩124,081 | +0.24% | 493.8만 |
|---|
| 2026.06.11 | ₩120,427 | ₩123,573 | ₩120,106 | ₩123,372 | +2.44% | 930.5만 |
|---|
| 2026.06.10 | ₩120,307 | ₩121,351 | ₩119,343 | ₩119,504 | -0.67% | 815.8만 |
|---|
| 2026.06.09 | ₩123,439 | ₩124,215 | ₩120,079 | ₩121,726 | -1.39% | 871.6만 |
|---|
| 2026.06.08 | ₩123,011 | ₩123,626 | ₩122,796 | ₩123,064 | +0.04% | 913.1만 |
|---|
| 2026.06.05 | ₩124,643 | ₩124,750 | ₩121,177 | ₩121,418 | -2.59% | 1155.4만 |
|---|
| 2026.06.04 | ₩125,607 | ₩126,075 | ₩125,018 | ₩125,982 | +0.30% | 353.6만 |
|---|
| 2026.06.03 | ₩126,142 | ₩126,142 | ₩125,527 | ₩125,727 | -0.33% | 596.1만 |
|---|
| 2026.06.02 | ₩123,947 | ₩125,272 | ₩123,947 | ₩125,246 | +1.05% | 443.5만 |
|---|
| 2026.06.01 | ₩124,162 | ₩124,938 | ₩122,810 | ₩124,376 | +0.17% | 966.6만 |
|---|
| 2026.05.29 | ₩124,389 | ₩124,965 | ₩123,947 | ₩124,416 | +0.02% | 520.4만 |
|---|
| 2026.05.28 | ₩122,944 | ₩124,429 | ₩122,850 | ₩124,068 | +0.91% | 452.8만 |
|---|
| 2026.05.27 | ₩123,385 | ₩123,693 | ₩123,037 | ₩123,519 | +0.11% | 424.5만 |
|---|
| 2026.05.26 | ₩124,443 | ₩124,777 | ₩124,068 | ₩124,336 | -0.09% | 463.3만 |
|---|
| 2026.05.22 | ₩122,355 | ₩123,265 | ₩122,181 | ₩122,609 | +0.21% | 403.3만 |
|---|
| 2026.05.21 | ₩120,695 | ₩122,622 | ₩120,401 | ₩122,288 | +1.32% | 561.7만 |
|---|
| 2026.05.20 | ₩120,013 | ₩122,100 | ₩119,905 | ₩122,074 | +1.72% | 614.4만 |
|---|
| 2026.05.19 | ₩120,441 | ₩121,645 | ₩120,106 | ₩120,842 | +0.33% | 477.2만 |
|---|
| 2026.05.18 | ₩121,833 | ₩122,154 | ₩120,762 | ₩121,686 | -0.12% | 836.4만 |
|---|
| 2026.05.15 | ₩121,913 | ₩122,341 | ₩121,512 | ₩121,886 | -0.02% | 527.2만 |
|---|
| 2026.05.14 | ₩123,626 | ₩123,787 | ₩123,091 | ₩123,211 | -0.34% | 704.8만 |
|---|
| 2026.05.13 | ₩124,054 | ₩124,831 | ₩123,867 | ₩124,590 | +0.43% | 534.8만 |
|---|
| 2026.05.12 | ₩123,158 | ₩123,479 | ₩122,274 | ₩123,211 | +0.04% | 654.8만 |
|---|
| 2026.05.11 | ₩123,238 | ₩123,773 | ₩123,171 | ₩123,479 | +0.20% | 437.3만 |
|---|
| 2026.05.08 | ₩123,399 | ₩123,733 | ₩122,890 | ₩123,425 | +0.02% | 442.6만 |
|---|
| 2026.05.07 | ₩122,837 | ₩123,091 | ₩121,525 | ₩121,779 | -0.86% | 692.6만 |
|---|
| 2026.05.06 | ₩122,341 | ₩122,997 | ₩122,087 | ₩122,703 | +0.30% | 540만 |
|---|
| 2026.05.05 | ₩118,580 | ₩119,504 | ₩118,420 | ₩119,464 | +0.74% | 486.6만 |
|---|
| 2026.05.04 | ₩118,527 | ₩119,049 | ₩117,483 | ₩117,938 | -0.50% | 430.4만 |
|---|
| 2026.05.01 | ₩118,058 | ₩118,942 | ₩117,657 | ₩118,179 | +0.10% | 544.1만 |
|---|
| 2026.04.30 | ₩118,246 | ₩119,517 | ₩117,670 | ₩119,250 | +0.85% | 1208.4만 |
|---|
| 2026.04.29 | ₩116,653 | ₩116,787 | ₩115,649 | ₩116,185 | -0.40% | 528.1만 |
|---|
| 2026.04.28 | ₩117,670 | ₩117,804 | ₩116,867 | ₩117,189 | -0.41% | 566.4만 |
|---|
| 2026.04.27 | ₩117,818 | ₩118,259 | ₩117,189 | ₩117,349 | -0.40% | 408.6만 |
|---|
| 2026.04.24 | ₩116,345 | ₩117,162 | ₩115,997 | ₩116,867 | +0.45% | 526.2만 |
|---|
| 2026.04.23 | ₩117,095 | ₩117,510 | ₩115,261 | ₩116,533 | -0.48% | 517.5만 |
|---|
| 2026.04.22 | ₩117,376 | ₩117,550 | ₩116,948 | ₩117,456 | +0.07% | 359.1만 |
|---|
| 2026.04.21 | ₩118,018 | ₩118,353 | ₩116,426 | ₩116,626 | -1.18% | 815.5만 |
|---|
| 2026.04.20 | ₩119,477 | ₩119,745 | ₩118,862 | ₩119,557 | +0.07% | 547.9만 |
|---|
| 2026.04.17 | ₩120,494 | ₩121,833 | ₩120,267 | ₩120,708 | +0.18% | 591.4만 |
|---|
| 2026.04.16 | ₩119,972 | ₩120,026 | ₩119,236 | ₩119,665 | -0.26% | 363만 |
|---|
| 2026.04.15 | ₩118,995 | ₩119,343 | ₩118,688 | ₩119,210 | +0.18% | 374만 |
|---|
| 2026.04.14 | ₩118,701 | ₩119,919 | ₩118,661 | ₩119,665 | +0.81% | 945.8만 |
|---|
| 2026.04.13 | ₩116,145 | ₩118,313 | ₩115,904 | ₩118,246 | +1.81% | 948.2만 |
|---|
| 2026.04.10 | ₩118,018 | ₩118,286 | ₩117,496 | ₩117,951 | -0.06% | 447만 |
|---|
| 2026.04.09 | ₩116,827 | ₩118,808 | ₩116,426 | ₩118,072 | +1.07% | 739.6만 |
|---|
| 2026.04.08 | ₩120,213 | ₩120,441 | ₩118,888 | ₩119,665 | -0.46% | 1459만 |
|---|
| 2026.04.07 | ₩113,602 | ₩114,699 | ₩112,183 | ₩114,445 | +0.74% | 1755.2만 |
|---|
| 2026.04.06 | ₩113,829 | ₩114,766 | ₩113,829 | ₩114,525 | +0.61% | 382만 |
|---|
| 2026.04.02 | ₩112,397 | ₩114,887 | ₩112,076 | ₩114,150 | +1.56% | 642.2만 |
|---|
| 2026.04.01 | ₩115,984 | ₩116,921 | ₩115,462 | ₩115,743 | -0.21% | 1476.6만 |
|---|
| 2026.03.31 | ₩110,349 | ₩113,080 | ₩109,975 | ₩113,013 | +2.41% | 1264.7만 |
|---|
| 2026.03.30 | ₩110,617 | ₩110,751 | ₩108,877 | ₩109,105 | -1.37% | 1180.7만 |
|---|
| 2026.03.27 | ₩110,001 | ₩110,456 | ₩108,663 | ₩108,984 | -0.92% | 1406.7만 |
|---|
| 2026.03.26 | ₩111,942 | ₩112,799 | ₩110,630 | ₩110,697 | -1.11% | 588.3만 |
|---|
| 2026.03.25 | ₩113,722 | ₩114,084 | ₩112,892 | ₩113,428 | -0.26% | 755.4만 |
|---|
| 2026.03.24 | ₩110,952 | ₩112,250 | ₩110,590 | ₩111,460 | +0.46% | 721만 |
|---|
| 2026.03.23 | ₩111,848 | ₩113,227 | ₩110,724 | ₩111,822 | -0.02% | 1723.5만 |
|---|
| 2026.03.20 | ₩112,250 | ₩112,303 | ₩108,208 | ₩108,676 | -3.18% | 1974.7만 |
|---|
| 2026.03.19 | ₩110,095 | ₩113,066 | ₩109,935 | ₩112,531 | +2.21% | 866.5만 |
|---|
| 2026.03.18 | ₩113,361 | ₩113,950 | ₩112,491 | ₩112,625 | -0.65% | 864.3만 |
|---|
| 2026.03.17 | ₩114,525 | ₩114,619 | ₩113,575 | ₩113,869 | -0.57% | 519.8만 |
|---|
| 2026.03.16 | ₩113,200 | ₩114,191 | ₩113,120 | ₩113,856 | +0.58% | 678.5만 |
|---|
| 2026.03.13 | ₩113,133 | ₩113,481 | ₩111,367 | ₩111,567 | -1.38% | 1003.7만 |
|---|
| 2026.03.12 | ₩113,521 | ₩113,655 | ₩112,103 | ₩112,678 | -0.74% | 1335.7만 |
|---|
| 2026.03.11 | ₩114,164 | ₩115,342 | ₩113,749 | ₩114,739 | +0.50% | 806.8만 |
|---|
| 2026.03.10 | ₩115,770 | ₩117,965 | ₩114,913 | ₩115,716 | -0.05% | 1273만 |
|---|
| 2026.03.09 | ₩112,129 | ₩114,927 | ₩110,978 | ₩114,619 | +2.22% | 2033.1만 |
|---|
| 2026.03.06 | ₩112,933 | ₩114,030 | ₩112,585 | ₩113,454 | +0.46% | 1141.2만 |
|---|
| 2026.03.05 | ₩115,703 | ₩116,225 | ₩113,642 | ₩114,953 | -0.65% | 1863.9만 |
|---|
| 2026.03.04 | ₩117,175 | ₩118,741 | ₩116,546 | ₩118,567 | +1.19% | 1425.8만 |
|---|
| 2026.03.03 | ₩113,468 | ₩116,626 | ₩112,223 | ₩116,212 | +2.42% | 2974.7만 |
|---|
| 2026.03.02 | ₩119,665 | ₩121,003 | ₩119,343 | ₩120,722 | +0.88% | 1721.8만 |
|---|
| 2026.02.27 | ₩124,028 | ₩124,215 | ₩123,466 | ₩123,626 | -0.32% | 772.4만 |
|---|
| 2026.02.26 | ₩123,934 | ₩124,135 | ₩123,064 | ₩123,773 | -0.13% | 676.4만 |
|---|
| 2026.02.25 | ₩123,158 | ₩123,894 | ₩122,984 | ₩123,720 | +0.46% | 606.1만 |
|---|
| 2026.02.24 | ₩121,150 | ₩122,381 | ₩120,949 | ₩122,100 | +0.78% | 891.3만 |
|---|
| 2026.02.23 | ₩122,649 | ₩123,251 | ₩122,033 | ₩122,315 | -0.27% | 786.2만 |
|---|
| 2026.02.20 | ₩120,990 | ₩122,555 | ₩120,896 | ₩122,422 | +1.18% | 1090.6만 |
|---|
| 2026.02.19 | ₩121,565 | ₩122,087 | ₩121,351 | ₩122,060 | +0.41% | 1044.9만 |
|---|
| 2026.02.18 | ₩122,529 | ₩123,158 | ₩122,154 | ₩122,301 | -0.19% | 933.6만 |
|---|
| 2026.02.17 | ₩122,341 | ₩123,225 | ₩121,619 | ₩122,957 | +0.50% | 2181.5만 |
|---|
| 2026.02.13 | ₩125,353 | ₩125,727 | ₩124,349 | ₩125,607 | +0.20% | 1121.9만 |
|---|
| 2026.02.12 | ₩125,808 | ₩126,182 | ₩124,657 | ₩124,965 | -0.67% | 1027만 |
|---|
| 2026.02.11 | ₩125,687 | ₩126,075 | ₩124,764 | ₩125,768 | +0.06% | 1228만 |
|---|
| 2026.02.10 | ₩124,737 | ₩125,232 | ₩124,429 | ₩124,603 | -0.11% | 2160.2만 |
|---|
| 2026.02.09 | ₩120,856 | ₩122,435 | ₩120,722 | ₩122,181 | +1.10% | 987.8만 |
|---|
| 2026.02.06 | ₩118,808 | ₩119,745 | ₩118,554 | ₩119,651 | +0.71% | 740.9만 |
|---|
| 2026.02.05 | ₩115,542 | ₩116,118 | ₩115,127 | ₩115,235 | -0.27% | 924.5만 |
|---|
| 2026.02.04 | ₩117,336 | ₩118,099 | ₩116,693 | ₩117,095 | -0.21% | 1169.7만 |
|---|
| 2026.02.03 | ₩115,529 | ₩116,091 | ₩114,994 | ₩116,011 | +0.42% | 1278만 |
|---|
| 2026.02.02 | ₩114,204 | ₩115,114 | ₩113,869 | ₩114,953 | +0.66% | 706만 |
|---|
| 2026.01.30 | ₩115,061 | ₩115,328 | ₩114,298 | ₩114,726 | -0.29% | 725.4만 |
|---|
| 2026.01.29 | ₩115,275 | ₩115,516 | ₩113,548 | ₩115,221 | -0.05% | 1344.4만 |
|---|
| 2026.01.28 | ₩113,843 | ₩114,124 | ₩113,481 | ₩114,043 | +0.18% | 915.8만 |
|---|
| 2026.01.27 | ₩114,391 | ₩115,061 | ₩114,351 | ₩114,887 | +0.43% | 1476.8만 |
|---|
| 2026.01.26 | ₩113,923 | ₩114,110 | ₩113,254 | ₩113,267 | -0.58% | 1212.1만 |
|---|
| 2026.01.23 | ₩112,518 | ₩113,521 | ₩112,344 | ₩113,173 | +0.58% | 1305.1만 |
|---|
| 2026.01.22 | ₩113,562 | ₩113,843 | ₩113,321 | ₩113,575 | +0.01% | 513만 |
|---|
| 2026.01.21 | ₩112,705 | ₩113,762 | ₩112,491 | ₩113,468 | +0.68% | 1213.9만 |
|---|
| 2026.01.20 | ₩112,196 | ₩112,852 | ₩111,889 | ₩112,049 | -0.13% | 940.3만 |
|---|
| 2026.01.16 | ₩114,485 | ₩114,579 | ₩114,110 | ₩114,405 | -0.07% | 418.1만 |
|---|
| 2026.01.15 | ₩114,967 | ₩115,101 | ₩114,284 | ₩114,324 | -0.56% | 560.2만 |
|---|
| 2026.01.14 | ₩113,869 | ₩114,217 | ₩113,642 | ₩113,816 | -0.05% | 704.6만 |
|---|
| 2026.01.13 | ₩113,361 | ₩113,481 | ₩112,812 | ₩113,026 | -0.30% | 517.7만 |
|---|
| 2026.01.12 | ₩113,695 | ₩114,164 | ₩113,669 | ₩114,150 | +0.40% | 617.1만 |
|---|
| 2026.01.09 | ₩112,611 | ₩113,655 | ₩112,518 | ₩113,240 | +0.56% | 788.5만 |
|---|
| 2026.01.08 | ₩110,510 | ₩110,965 | ₩110,443 | ₩110,898 | +0.35% | 579.1만 |
|---|
| 2026.01.07 | ₩111,246 | ₩111,273 | ₩110,791 | ₩110,978 | -0.24% | 601.2만 |
|---|
| 2026.01.06 | ₩111,273 | ₩111,447 | ₩110,952 | ₩111,179 | -0.08% | 920.9만 |
|---|
| 2026.01.05 | ₩110,229 | ₩111,326 | ₩110,229 | ₩111,260 | +0.93% | 646.6만 |
|---|
| 2026.01.02 | ₩109,091 | ₩109,172 | ₩108,168 | ₩108,850 | -0.22% | 787.4만 |
|---|
| 2025.12.31 | ₩108,047 | ₩108,409 | ₩107,793 | ₩108,061 | +0.01% | 444.5만 |
|---|
| 2025.12.30 | ₩108,730 | ₩108,770 | ₩108,369 | ₩108,382 | -0.32% | 374.9만 |
|---|
| 2025.12.29 | ₩108,369 | ₩108,583 | ₩108,114 | ₩108,529 | +0.15% | 462.9만 |
|---|
| 2025.12.26 | ₩108,342 | ₩108,395 | ₩108,034 | ₩108,369 | +0.02% | 234만 |
|---|
| 2025.12.24 | ₩108,221 | ₩108,583 | ₩108,088 | ₩108,409 | +0.17% | 176.8만 |
|---|
| 2025.12.23 | ₩108,877 | ₩109,011 | ₩108,489 | ₩108,596 | -0.26% | 612.7만 |
|---|
| 2025.12.22 | ₩107,405 | ₩107,820 | ₩107,285 | ₩107,686 | +0.26% | 596.3만 |
|---|
| 2025.12.19 | ₩107,686 | ₩108,141 | ₩107,606 | ₩107,847 | +0.15% | 559.6만 |
|---|
| 2025.12.18 | ₩107,459 | ₩107,673 | ₩106,829 | ₩107,030 | -0.40% | 621.5만 |
|---|
| 2025.12.17 | ₩107,646 | ₩107,833 | ₩106,682 | ₩106,722 | -0.86% | 659.3만 |
|---|
| 2025.12.16 | ₩108,556 | ₩108,770 | ₩107,940 | ₩108,208 | -0.32% | 620.6만 |
|---|
| 2025.12.15 | ₩114,137 | ₩114,177 | ₩113,361 | ₩113,588 | -0.48% | 443.9만 |
|---|
| 2025.12.12 | ₩112,959 | ₩113,026 | ₩112,009 | ₩112,424 | -0.47% | 636.2만 |
|---|
| 2025.12.11 | ₩112,344 | ₩112,933 | ₩112,263 | ₩112,718 | +0.33% | 437.8만 |
|---|
| 2025.12.10 | ₩111,407 | ₩112,504 | ₩111,233 | ₩112,303 | +0.80% | 588.8만 |
|---|
| 2025.12.09 | ₩111,862 | ₩112,049 | ₩111,487 | ₩111,500 | -0.32% | 338.7만 |
|---|
| 2025.12.08 | ₩111,741 | ₩111,822 | ₩111,166 | ₩111,340 | -0.36% | 359만 |
|---|
| 2025.12.05 | ₩111,996 | ₩112,156 | ₩111,674 | ₩112,022 | +0.02% | 418.7만 |
|---|
| 2025.12.04 | ₩112,705 | ₩112,799 | ₩111,728 | ₩111,915 | -0.70% | 469.2만 |
|---|
| 2025.12.03 | ₩109,881 | ₩110,617 | ₩109,787 | ₩110,564 | +0.62% | 550.2만 |
|---|
| 2025.12.02 | ₩110,724 | ₩110,724 | ₩110,095 | ₩110,376 | -0.31% | 384.8만 |
|---|
| 2025.12.01 | ₩110,403 | ₩110,912 | ₩110,349 | ₩110,456 | +0.05% | 502.1만 |
|---|
| 2025.11.28 | ₩110,871 | ₩111,139 | ₩110,751 | ₩111,099 | +0.21% | 271.2만 |
|---|
| 2025.11.26 | ₩110,724 | ₩111,581 | ₩110,483 | ₩111,434 | +0.64% | 371.1만 |
|---|
| 2025.11.25 | ₩108,837 | ₩109,707 | ₩108,422 | ₩109,640 | +0.74% | 519.7만 |
|---|
| 2025.11.24 | ₩108,516 | ₩109,573 | ₩108,355 | ₩109,399 | +0.81% | 379.9만 |
|---|
| 2025.11.21 | ₩108,154 | ₩108,998 | ₩107,472 | ₩108,663 | +0.47% | 890.8만 |
|---|
| 2025.11.20 | ₩108,596 | ₩108,904 | ₩106,374 | ₩106,388 | -2.03% | 1126.3만 |
|---|
| 2025.11.19 | ₩107,980 | ₩108,610 | ₩107,592 | ₩107,980 | 0.00% | 606.6만 |
|---|
| 2025.11.18 | ₩108,007 | ₩108,543 | ₩107,459 | ₩108,114 | +0.10% | 692.2만 |
|---|
| 2025.11.17 | ₩111,112 | ₩111,554 | ₩109,935 | ₩110,376 | -0.66% | 696.8만 |
|---|
| 2025.11.14 | ₩111,942 | ₩112,705 | ₩111,621 | ₩112,397 | +0.41% | 615.4만 |
|---|
| 2025.11.13 | ₩112,397 | ₩112,464 | ₩111,032 | ₩111,099 | -1.16% | 721.6만 |
|---|
| 2025.11.12 | ₩112,732 | ₩113,147 | ₩112,598 | ₩112,879 | +0.13% | 653.9만 |
|---|
| 2025.11.11 | ₩111,755 | ₩112,303 | ₩111,581 | ₩112,089 | +0.30% | 658.3만 |
|---|
| 2025.11.10 | ₩111,514 | ₩112,089 | ₩111,179 | ₩111,996 | +0.43% | 503.8만 |
|---|
| 2025.11.07 | ₩110,871 | ₩111,500 | ₩110,149 | ₩111,474 | +0.54% | 560.5만 |
|---|
| 2025.11.06 | ₩111,500 | ₩111,594 | ₩110,630 | ₩111,032 | -0.42% | 539.6만 |
|---|
| 2025.11.05 | ₩110,403 | ₩111,072 | ₩110,216 | ₩110,818 | +0.38% | 559.5만 |
|---|
| 2025.11.04 | ₩111,086 | ₩111,554 | ₩110,791 | ₩110,858 | -0.20% | 661.4만 |
|---|
| 2025.11.03 | ₩111,862 | ₩112,036 | ₩111,420 | ₩111,942 | +0.07% | 528.8만 |
|---|
| 2025.10.31 | ₩112,036 | ₩112,210 | ₩111,340 | ₩111,688 | -0.31% | 975.6만 |
|---|
| 2025.10.30 | ₩111,273 | ₩111,835 | ₩111,126 | ₩111,367 | +0.08% | 607.3만 |
|---|
| 2025.10.29 | ₩111,781 | ₩112,009 | ₩110,684 | ₩111,393 | -0.35% | 855만 |
|---|
| 2025.10.28 | ₩111,835 | ₩112,518 | ₩111,822 | ₩112,330 | +0.44% | 452.3만 |
|---|
| 2025.10.27 | ₩111,902 | ₩111,902 | ₩111,581 | ₩111,795 | -0.10% | 298.6만 |
|---|
| 2025.10.24 | ₩110,309 | ₩110,657 | ₩110,309 | ₩110,416 | +0.10% | 365.3만 |
|---|
| 2025.10.23 | ₩109,774 | ₩110,202 | ₩109,720 | ₩110,042 | +0.24% | 362만 |
|---|
| 2025.10.22 | ₩110,283 | ₩110,443 | ₩109,533 | ₩109,988 | -0.27% | 707.6만 |
|---|
| 2025.10.21 | ₩110,711 | ₩110,898 | ₩110,323 | ₩110,510 | -0.18% | 512.7만 |
|---|
| 2025.10.20 | ₩111,474 | ₩112,143 | ₩111,474 | ₩111,808 | +0.30% | 545.1만 |
|---|
| 2025.10.17 | ₩109,453 | ₩109,854 | ₩109,279 | ₩109,747 | +0.27% | 622.2만 |
|---|
| 2025.10.16 | ₩109,493 | ₩109,627 | ₩108,730 | ₩109,145 | -0.32% | 563.6만 |
|---|
| 2025.10.15 | ₩108,824 | ₩109,145 | ₩108,235 | ₩108,797 | -0.02% | 758.9만 |
|---|
| 2025.10.14 | ₩106,187 | ₩107,673 | ₩105,973 | ₩107,124 | +0.88% | 670.1만 |
|---|
| 2025.10.13 | ₩105,759 | ₩106,361 | ₩105,518 | ₩106,120 | +0.34% | 786.2만 |
|---|
| 2025.10.10 | ₩106,843 | ₩107,164 | ₩104,675 | ₩104,875 | -1.84% | 1131.2만 |
|---|