시장 데이터를 불러오는 중
전체 종목
iShares MSCI Japan Value ETF 과거 주가
iShares MSCI Japan Value ETF · EWJV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Japan Value ETF · EWJV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,579 | ₩63,994 | ₩63,369 | ₩63,980 | +0.63% | 16.3만 |
| 2026.10.08 | ₩63,927 | ₩64,027 | ₩63,579 | ₩64,027 | +0.16% | 5.1만 |
| 2026.10.07 | ₩64,248 | ₩64,556 | ₩64,034 | ₩64,449 | +0.31% | 10.7만 |
| 2026.10.06 | ₩65,238 | ₩65,439 | ₩65,101 | ₩65,104 | -0.21% | 4.7만 |
| 2026.10.05 | ₩64,863 | ₩65,305 | ₩64,703 | ₩65,184 | +0.50% | 6.9만 |
| 2026.10.02 | ₩64,582 | ₩64,970 | ₩64,395 | ₩64,863 | +0.44% | 26만 |
| 2026.10.01 | ₩64,489 | ₩64,661 | ₩63,967 | ₩64,249 | -0.37% | 7.6만 |
| 2026.09.30 | ₩65,626 | ₩65,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,903 |
| -1.10% |
| 7.4만 |
| 2026.09.29 | ₩64,449 | ₩64,455 | ₩63,927 | ₩64,296 | -0.24% | 6만 |
|---|
| 2026.09.28 | ₩65,452 | ₩65,452 | ₩64,901 | ₩65,144 | -0.47% | 17.5만 |
|---|
| 2026.09.25 | ₩65,613 | ₩65,800 | ₩65,198 | ₩65,693 | +0.12% | 20.7만 |
|---|
| 2026.09.24 | ₩64,288 | ₩64,355 | ₩63,806 | ₩64,181 | -0.17% | 20.4만 |
|---|
| 2026.09.23 | ₩65,399 | ₩65,439 | ₩64,944 | ₩65,118 | -0.43% | 6.8만 |
|---|
| 2026.09.22 | ₩65,867 | ₩66,168 | ₩65,693 | ₩66,041 | +0.26% | 10.6만 |
|---|
| 2026.09.21 | ₩65,572 | ₩65,827 | ₩65,399 | ₩65,706 | +0.20% | 5.4만 |
|---|
| 2026.09.18 | ₩65,198 | ₩65,479 | ₩64,835 | ₩65,305 | +0.16% | 13.3만 |
|---|
| 2026.09.17 | ₩66,670 | ₩66,736 | ₩66,335 | ₩66,442 | -0.34% | 4.4만 |
|---|
| 2026.09.16 | ₩66,282 | ₩66,884 | ₩65,439 | ₩65,840 | -0.67% | 13.6만 |
|---|
| 2026.09.15 | ₩65,920 | ₩66,027 | ₩65,574 | ₩65,920 | 0.00% | 10.4만 |
|---|
| 2026.09.14 | ₩66,389 | ₩66,750 | ₩66,175 | ₩66,510 | +0.18% | 32.5만 |
|---|
| 2026.09.11 | ₩66,857 | ₩67,191 | ₩66,817 | ₩67,058 | +0.30% | 10.8만 |
|---|
| 2026.09.10 | ₩65,452 | ₩65,800 | ₩65,158 | ₩65,277 | -0.27% | 17.4만 |
|---|
| 2026.09.09 | ₩65,974 | ₩65,974 | ₩65,291 | ₩65,372 | -0.91% | 13.9만 |
|---|
| 2026.09.08 | ₩66,241 | ₩66,282 | ₩65,760 | ₩65,807 | -0.66% | 7.4만 |
|---|
| 2026.09.04 | ₩65,920 | ₩66,268 | ₩65,847 | ₩65,987 | +0.10% | 8.4만 |
|---|
| 2026.09.03 | ₩65,880 | ₩66,536 | ₩65,880 | ₩66,348 | +0.71% | 10.5만 |
|---|
| 2026.09.02 | ₩64,087 | ₩64,944 | ₩64,087 | ₩64,837 | +1.17% | 33.8만 |
|---|
| 2026.09.01 | ₩64,154 | ₩64,743 | ₩63,980 | ₩64,194 | +0.06% | 17.2만 |
|---|
| 2026.08.31 | ₩64,101 | ₩64,190 | ₩63,739 | ₩63,806 | -0.46% | 5만 |
|---|
| 2026.08.28 | ₩64,074 | ₩64,221 | ₩63,425 | ₩63,753 | -0.50% | 18.1만 |
|---|
| 2026.08.27 | ₩63,552 | ₩63,614 | ₩63,325 | ₩63,528 | -0.04% | 9.3만 |
|---|
| 2026.08.26 | ₩63,418 | ₩63,579 | ₩63,258 | ₩63,351 | -0.11% | 5.7만 |
|---|
| 2026.08.25 | ₩63,392 | ₩63,445 | ₩63,070 | ₩63,365 | -0.04% | 6.3만 |
|---|
| 2026.08.24 | ₩62,990 | ₩63,191 | ₩62,790 | ₩63,044 | +0.08% | 24.8만 |
|---|
| 2026.08.21 | ₩63,191 | ₩63,392 | ₩63,111 | ₩63,271 | +0.13% | 2.4만 |
|---|
| 2026.08.20 | ₩62,442 | ₩62,589 | ₩62,094 | ₩62,201 | -0.39% | 7.3만 |
|---|
| 2026.08.19 | ₩62,897 | ₩63,004 | ₩62,114 | ₩62,348 | -0.87% | 14.8만 |
|---|
| 2026.08.18 | ₩63,646 | ₩63,860 | ₩62,749 | ₩62,897 | -1.18% | 15.9만 |
|---|
| 2026.08.17 | ₩63,954 | ₩64,275 | ₩63,873 | ₩64,057 | +0.16% | 5.3만 |
|---|
| 2026.08.14 | ₩64,408 | ₩64,593 | ₩64,087 | ₩64,247 | -0.25% | 9.9만 |
|---|
| 2026.08.13 | ₩64,368 | ₩64,703 | ₩64,301 | ₩64,469 | +0.16% | 12.5만 |
|---|
| 2026.08.12 | ₩64,275 | ₩64,431 | ₩63,995 | ₩64,221 | -0.08% | 18.8만 |
|---|
| 2026.08.11 | ₩63,753 | ₩63,927 | ₩63,405 | ₩63,492 | -0.41% | 26.3만 |
|---|
| 2026.08.10 | ₩63,579 | ₩63,766 | ₩63,298 | ₩63,351 | -0.36% | 6만 |
|---|
| 2026.08.07 | ₩64,368 | ₩64,568 | ₩64,061 | ₩64,408 | +0.06% | 3만 |
|---|
| 2026.08.06 | ₩63,606 | ₩64,061 | ₩63,468 | ₩63,659 | +0.08% | 3.9만 |
|---|
| 2026.08.05 | ₩63,405 | ₩63,887 | ₩62,890 | ₩62,937 | -0.74% | 48.7만 |
|---|
| 2026.08.04 | ₩61,973 | ₩62,628 | ₩61,786 | ₩62,503 | +0.85% | 37.5만 |
|---|
| 2026.08.03 | ₩62,121 | ₩62,510 | ₩62,027 | ₩62,080 | -0.06% | 7.6만 |
|---|
| 2026.07.31 | ₩62,254 | ₩62,616 | ₩61,759 | ₩62,375 | +0.19% | 27.2만 |
|---|
| 2026.07.30 | ₩61,278 | ₩63,004 | ₩61,251 | ₩62,963 | +2.75% | 9.6만 |
|---|
| 2026.07.29 | ₩61,465 | ₩62,201 | ₩61,030 | ₩61,224 | -0.39% | 10.4만 |
|---|
| 2026.07.28 | ₩61,090 | ₩61,605 | ₩60,930 | ₩61,371 | +0.46% | 16.4만 |
|---|
| 2026.07.27 | ₩62,375 | ₩62,482 | ₩61,739 | ₩62,288 | -0.14% | 8.8만 |
|---|
| 2026.07.24 | ₩61,733 | ₩62,187 | ₩61,666 | ₩61,799 | +0.11% | 41.4만 |
|---|
| 2026.07.23 | ₩61,452 | ₩61,612 | ₩60,943 | ₩61,197 | -0.41% | 7.7만 |
|---|
| 2026.07.22 | ₩61,532 | ₩61,880 | ₩61,532 | ₩61,612 | +0.13% | 11.2만 |
|---|
| 2026.07.21 | ₩61,278 | ₩61,799 | ₩61,211 | ₩61,572 | +0.48% | 53.3만 |
|---|
| 2026.07.20 | ₩60,194 | ₩60,421 | ₩60,020 | ₩60,094 | -0.17% | 1.5만 |
|---|
| 2026.07.17 | ₩59,512 | ₩60,100 | ₩59,298 | ₩60,047 | +0.90% | 5.9만 |
|---|
| 2026.07.16 | ₩61,184 | ₩61,398 | ₩60,890 | ₩61,037 | -0.24% | 4.1만 |
|---|
| 2026.07.15 | ₩61,880 | ₩61,947 | ₩61,345 | ₩61,786 | -0.15% | 45.4만 |
|---|
| 2026.07.14 | ₩61,960 | ₩62,395 | ₩61,679 | ₩61,791 | -0.27% | 41.4만 |
|---|
| 2026.07.13 | ₩61,438 | ₩61,438 | ₩60,977 | ₩61,104 | -0.54% | 17.5만 |
|---|
| 2026.07.10 | ₩61,398 | ₩61,746 | ₩61,184 | ₩61,609 | +0.34% | 25.2만 |
|---|
| 2026.07.09 | ₩60,595 | ₩61,050 | ₩60,515 | ₩60,676 | +0.13% | 113.1만 |
|---|
| 2026.07.08 | ₩60,261 | ₩60,702 | ₩59,966 | ₩60,701 | +0.73% | 8.3만 |
|---|
| 2026.07.07 | ₩61,371 | ₩61,652 | ₩60,836 | ₩60,957 | -0.68% | 9.9만 |
|---|
| 2026.07.06 | ₩61,385 | ₩61,845 | ₩61,358 | ₩61,706 | +0.52% | 8.9만 |
|---|
| 2026.07.02 | ₩60,676 | ₩61,117 | ₩59,926 | ₩60,408 | -0.44% | 5만 |
|---|
| 2026.07.01 | ₩59,445 | ₩59,873 | ₩59,338 | ₩59,496 | +0.09% | 25.5만 |
|---|
| 2026.06.30 | ₩58,615 | ₩59,039 | ₩58,615 | ₩58,819 | +0.35% | 7.7만 |
|---|
| 2026.06.29 | ₩59,083 | ₩59,177 | ₩58,629 | ₩59,017 | -0.11% | 9.1만 |
|---|
| 2026.06.26 | ₩59,338 | ₩59,672 | ₩59,083 | ₩59,318 | -0.03% | 4.5만 |
|---|
| 2026.06.25 | ₩59,150 | ₩59,277 | ₩58,682 | ₩58,829 | -0.54% | 8.3만 |
|---|
| 2026.06.24 | ₩59,057 | ₩59,221 | ₩58,709 | ₩58,883 | -0.29% | 41.8만 |
|---|
| 2026.06.23 | ₩59,070 | ₩59,445 | ₩58,816 | ₩59,083 | +0.02% | 6.2만 |
|---|
| 2026.06.22 | ₩61,090 | ₩61,318 | ₩60,756 | ₩60,924 | -0.27% | 12.7만 |
|---|
| 2026.06.18 | ₩61,599 | ₩61,692 | ₩60,923 | ₩61,077 | -0.85% | 12만 |
|---|
| 2026.06.17 | ₩60,930 | ₩61,398 | ₩60,522 | ₩60,542 | -0.64% | 5만 |
|---|
| 2026.06.16 | ₩60,569 | ₩60,890 | ₩60,569 | ₩60,702 | +0.22% | 10.5만 |
|---|
| 2026.06.15 | ₩60,970 | ₩60,970 | ₩60,462 | ₩60,649 | -0.53% | 9.2만 |
|---|
| 2026.06.12 | ₩60,448 | ₩60,742 | ₩60,061 | ₩60,555 | +0.18% | 3.8만 |
|---|
| 2026.06.11 | ₩59,324 | ₩60,594 | ₩59,083 | ₩60,488 | +1.96% | 9.9만 |
|---|
| 2026.06.10 | ₩59,244 | ₩59,853 | ₩58,950 | ₩59,030 | -0.36% | 9.5만 |
|---|
| 2026.06.09 | ₩60,555 | ₩60,936 | ₩59,391 | ₩59,886 | -1.10% | 31.2만 |
|---|
| 2026.06.08 | ₩60,408 | ₩60,609 | ₩60,060 | ₩60,154 | -0.42% | 15만 |
|---|
| 2026.06.05 | ₩60,983 | ₩61,117 | ₩59,451 | ₩59,605 | -2.26% | 4.6만 |
|---|
| 2026.06.04 | ₩61,197 | ₩61,411 | ₩61,010 | ₩61,304 | +0.17% | 11만 |
|---|
| 2026.06.03 | ₩61,291 | ₩61,331 | ₩60,970 | ₩61,104 | -0.31% | 6.2만 |
|---|
| 2026.06.02 | ₩60,328 | ₩61,057 | ₩60,328 | ₩60,939 | +1.01% | 7만 |
|---|
| 2026.06.01 | ₩60,502 | ₩60,795 | ₩60,207 | ₩60,512 | +0.02% | 13.8만 |
|---|
| 2026.05.29 | ₩60,796 | ₩61,168 | ₩60,635 | ₩60,903 | +0.18% | 9만 |
|---|
| 2026.05.28 | ₩60,247 | ₩60,903 | ₩60,114 | ₩60,756 | +0.84% | 14.6만 |
|---|
| 2026.05.27 | ₩60,649 | ₩60,649 | ₩60,247 | ₩60,480 | -0.28% | 13.4만 |
|---|
| 2026.05.26 | ₩61,264 | ₩61,284 | ₩60,876 | ₩61,084 | -0.29% | 7.1만 |
|---|
| 2026.05.22 | ₩60,368 | ₩60,769 | ₩60,207 | ₩60,462 | +0.16% | 35.9만 |
|---|
| 2026.05.21 | ₩59,873 | ₩60,676 | ₩59,739 | ₩60,502 | +1.05% | 4.3만 |
|---|
| 2026.05.20 | ₩59,752 | ₩60,850 | ₩59,752 | ₩60,643 | +1.49% | 6.4만 |
|---|
| 2026.05.19 | ₩59,993 | ₩60,486 | ₩59,859 | ₩60,111 | +0.20% | 2.9만 |
|---|
| 2026.05.18 | ₩60,181 | ₩60,334 | ₩59,699 | ₩60,181 | 0.00% | 3.8만 |
|---|
| 2026.05.15 | ₩60,515 | ₩60,622 | ₩60,261 | ₩60,354 | -0.27% | 18.5만 |
|---|
| 2026.05.14 | ₩60,930 | ₩60,997 | ₩60,635 | ₩60,796 | -0.22% | 9.4만 |
|---|
| 2026.05.13 | ₩60,649 | ₩61,010 | ₩60,395 | ₩60,809 | +0.26% | 23.9만 |
|---|
| 2026.05.12 | ₩60,060 | ₩60,167 | ₩59,592 | ₩60,047 | -0.02% | 15.9만 |
|---|
| 2026.05.11 | ₩59,431 | ₩59,752 | ₩59,418 | ₩59,512 | +0.14% | 64.3만 |
|---|
| 2026.05.08 | ₩59,137 | ₩59,391 | ₩58,976 | ₩59,164 | +0.05% | 22만 |
|---|
| 2026.05.07 | ₩59,431 | ₩59,793 | ₩58,802 | ₩58,923 | -0.86% | 5.3만 |
|---|
| 2026.05.06 | ₩59,244 | ₩59,752 | ₩59,150 | ₩59,578 | +0.56% | 124만 |
|---|
| 2026.05.05 | ₩57,745 | ₩58,140 | ₩57,705 | ₩58,077 | +0.57% | 7.2만 |
|---|
| 2026.05.04 | ₩57,679 | ₩58,200 | ₩57,157 | ₩57,384 | -0.51% | 11만 |
|---|
| 2026.05.01 | ₩57,665 | ₩58,200 | ₩57,505 | ₩57,545 | -0.21% | 14.3만 |
|---|
| 2026.04.30 | ₩57,491 | ₩58,354 | ₩57,237 | ₩58,147 | +1.14% | 9.7만 |
|---|
| 2026.04.29 | ₩56,836 | ₩56,836 | ₩56,153 | ₩56,438 | -0.70% | 18.5만 |
|---|
| 2026.04.28 | ₩57,184 | ₩57,384 | ₩56,903 | ₩56,996 | -0.33% | 31.8만 |
|---|
| 2026.04.27 | ₩56,689 | ₩56,983 | ₩56,461 | ₩56,488 | -0.35% | 7.5만 |
|---|
| 2026.04.24 | ₩56,394 | ₩56,622 | ₩56,140 | ₩56,394 | 0.00% | 9.3만 |
|---|
| 2026.04.23 | ₩56,929 | ₩57,157 | ₩56,100 | ₩56,581 | -0.61% | 10.3만 |
|---|
| 2026.04.22 | ₩57,050 | ₩57,143 | ₩56,635 | ₩56,916 | -0.23% | 25.4만 |
|---|
| 2026.04.21 | ₩57,919 | ₩58,040 | ₩57,010 | ₩57,050 | -1.50% | 11.4만 |
|---|
| 2026.04.20 | ₩58,869 | ₩59,003 | ₩58,528 | ₩58,821 | -0.08% | 5.2만 |
|---|
| 2026.04.17 | ₩59,150 | ₩59,953 | ₩59,150 | ₩59,485 | +0.57% | 17.5만 |
|---|
| 2026.04.16 | ₩59,405 | ₩59,405 | ₩58,843 | ₩59,003 | -0.68% | 24.2만 |
|---|
| 2026.04.15 | ₩59,043 | ₩59,124 | ₩58,843 | ₩59,017 | -0.05% | 7.8만 |
|---|
| 2026.04.14 | ₩58,816 | ₩59,378 | ₩58,816 | ₩59,110 | +0.50% | 33만 |
|---|
| 2026.04.13 | ₩57,986 | ₩58,950 | ₩57,786 | ₩58,869 | +1.52% | 3.8만 |
|---|
| 2026.04.10 | ₩58,615 | ₩58,976 | ₩58,483 | ₩58,762 | +0.25% | 8.5만 |
|---|
| 2026.04.09 | ₩58,588 | ₩59,471 | ₩58,294 | ₩59,150 | +0.96% | 8.2만 |
|---|
| 2026.04.08 | ₩60,127 | ₩60,341 | ₩59,686 | ₩60,020 | -0.18% | 31.7만 |
|---|
| 2026.04.07 | ₩57,237 | ₩57,719 | ₩56,581 | ₩57,598 | +0.63% | 12.9만 |
|---|
| 2026.04.06 | ₩57,184 | ₩57,946 | ₩57,184 | ₩57,772 | +1.03% | 10.7만 |
|---|
| 2026.04.02 | ₩56,755 | ₩57,906 | ₩56,568 | ₩57,625 | +1.53% | 11.6만 |
|---|
| 2026.04.01 | ₩58,521 | ₩58,936 | ₩58,200 | ₩58,361 | -0.27% | 16.5만 |
|---|
| 2026.03.31 | ₩55,832 | ₩57,117 | ₩55,591 | ₩57,090 | +2.25% | 8만 |
|---|
| 2026.03.30 | ₩55,886 | ₩56,073 | ₩55,003 | ₩55,163 | -1.29% | 11.5만 |
|---|
| 2026.03.27 | ₩55,484 | ₩55,685 | ₩54,869 | ₩55,003 | -0.87% | 11.5만 |
|---|
| 2026.03.26 | ₩56,207 | ₩56,555 | ₩55,538 | ₩55,618 | -1.05% | 14.3만 |
|---|
| 2026.03.25 | ₩56,862 | ₩56,956 | ₩56,448 | ₩56,579 | -0.50% | 8.5만 |
|---|
| 2026.03.24 | ₩55,551 | ₩56,180 | ₩55,391 | ₩55,739 | +0.34% | 13.3만 |
|---|
| 2026.03.23 | ₩55,511 | ₩56,314 | ₩55,050 | ₩55,565 | +0.10% | 28.9만 |
|---|
| 2026.03.20 | ₩55,752 | ₩55,926 | ₩54,066 | ₩54,267 | -2.66% | 24.2만 |
|---|
| 2026.03.19 | ₩54,936 | ₩56,153 | ₩54,722 | ₩55,805 | +1.58% | 16.6만 |
|---|
| 2026.03.18 | ₩56,595 | ₩56,782 | ₩56,086 | ₩56,140 | -0.80% | 23.9만 |
|---|
| 2026.03.17 | ₩56,715 | ₩56,903 | ₩56,354 | ₩56,461 | -0.45% | 12.4만 |
|---|
| 2026.03.16 | ₩55,859 | ₩56,367 | ₩55,792 | ₩56,287 | +0.77% | 29.1만 |
|---|
| 2026.03.13 | ₩55,779 | ₩56,073 | ₩55,103 | ₩55,190 | -1.06% | 30만 |
|---|
| 2026.03.12 | ₩56,367 | ₩56,367 | ₩55,404 | ₩55,765 | -1.07% | 21.7만 |
|---|
| 2026.03.11 | ₩56,729 | ₩57,357 | ₩56,568 | ₩57,090 | +0.64% | 11.3만 |
|---|
| 2026.03.10 | ₩57,839 | ₩58,729 | ₩57,387 | ₩57,665 | -0.30% | 37.4만 |
|---|
| 2026.03.09 | ₩55,899 | ₩57,130 | ₩55,364 | ₩57,063 | +2.08% | 45.4만 |
|---|
| 2026.03.06 | ₩56,327 | ₩56,729 | ₩56,073 | ₩56,515 | +0.33% | 20.6만 |
|---|
| 2026.03.05 | ₩57,745 | ₩57,933 | ₩56,662 | ₩57,224 | -0.90% | 56.1만 |
|---|
| 2026.03.04 | ₩58,200 | ₩58,950 | ₩58,053 | ₩58,816 | +1.06% | 58.8만 |
|---|
| 2026.03.03 | ₩56,651 | ₩58,455 | ₩56,301 | ₩58,080 | +2.52% | 51.5만 |
|---|
| 2026.03.02 | ₩59,651 | ₩60,649 | ₩59,578 | ₩60,328 | +1.13% | 33.3만 |
|---|
| 2026.02.27 | ₩62,147 | ₩62,281 | ₩61,712 | ₩61,786 | -0.58% | 26.8만 |
|---|
| 2026.02.26 | ₩61,920 | ₩62,201 | ₩61,639 | ₩62,014 | +0.15% | 22.9만 |
|---|
| 2026.02.25 | ₩61,411 | ₩61,813 | ₩61,358 | ₩61,759 | +0.57% | 27.9만 |
|---|
| 2026.02.24 | ₩60,890 | ₩61,492 | ₩60,742 | ₩61,251 | +0.59% | 11.2만 |
|---|
| 2026.02.23 | ₩61,826 | ₩62,080 | ₩61,465 | ₩61,518 | -0.50% | 14.8만 |
|---|
| 2026.02.20 | ₩60,997 | ₩61,692 | ₩60,726 | ₩61,532 | +0.88% | 15.7만 |
|---|
| 2026.02.19 | ₩61,599 | ₩61,719 | ₩61,422 | ₩61,719 | +0.20% | 27.1만 |
|---|
| 2026.02.18 | ₩61,853 | ₩62,187 | ₩61,585 | ₩61,719 | -0.22% | 28.1만 |
|---|
| 2026.02.17 | ₩61,786 | ₩62,254 | ₩61,425 | ₩62,067 | +0.45% | 55.8만 |
|---|
| 2026.02.13 | ₩63,351 | ₩63,766 | ₩63,037 | ₩63,646 | +0.46% | 21.1만 |
|---|
| 2026.02.12 | ₩63,512 | ₩63,806 | ₩63,151 | ₩63,351 | -0.25% | 58.8만 |
|---|
| 2026.02.11 | ₩62,990 | ₩63,244 | ₩62,616 | ₩63,097 | +0.17% | 92만 |
|---|
| 2026.02.10 | ₩62,682 | ₩62,910 | ₩62,308 | ₩62,428 | -0.41% | 46.7만 |
|---|
| 2026.02.09 | ₩60,903 | ₩61,545 | ₩60,823 | ₩61,438 | +0.88% | 33.5만 |
|---|
| 2026.02.06 | ₩60,007 | ₩60,742 | ₩60,007 | ₩60,635 | +1.05% | 21.5만 |
|---|
| 2026.02.05 | ₩58,629 | ₩58,869 | ₩58,414 | ₩58,468 | -0.27% | 20.3만 |
|---|
| 2026.02.04 | ₩59,083 | ₩59,552 | ₩59,017 | ₩59,150 | +0.11% | 34.5만 |
|---|
| 2026.02.03 | ₩57,398 | ₩58,093 | ₩57,304 | ₩58,093 | +1.21% | 60.6만 |
|---|
| 2026.02.02 | ₩56,501 | ₩57,023 | ₩56,367 | ₩56,996 | +0.88% | 15.8만 |
|---|
| 2026.01.30 | ₩57,036 | ₩57,143 | ₩56,608 | ₩56,903 | -0.23% | 28.8만 |
|---|
| 2026.01.29 | ₩56,782 | ₩57,090 | ₩56,234 | ₩56,983 | +0.35% | 13만 |
|---|
| 2026.01.28 | ₩55,765 | ₩56,006 | ₩55,551 | ₩55,819 | +0.10% | 19만 |
|---|
| 2026.01.27 | ₩56,394 | ₩56,662 | ₩56,338 | ₩56,524 | +0.23% | 36.6만 |
|---|
| 2026.01.26 | ₩55,939 | ₩56,193 | ₩55,846 | ₩55,884 | -0.10% | 17.6만 |
|---|
| 2026.01.23 | ₩55,538 | ₩55,993 | ₩55,471 | ₩55,874 | +0.60% | 16.6만 |
|---|
| 2026.01.22 | ₩55,993 | ₩56,113 | ₩55,792 | ₩55,979 | -0.02% | 31.1만 |
|---|
| 2026.01.21 | ₩55,484 | ₩56,127 | ₩55,478 | ₩55,979 | +0.89% | 26.1만 |
|---|
| 2026.01.20 | ₩55,792 | ₩55,939 | ₩55,486 | ₩55,551 | -0.43% | 24.8만 |
|---|
| 2026.01.16 | ₩56,662 | ₩56,796 | ₩56,595 | ₩56,782 | +0.21% | 14.2만 |
|---|
| 2026.01.15 | ₩56,876 | ₩56,956 | ₩56,461 | ₩56,493 | -0.67% | 10.6만 |
|---|
| 2026.01.14 | ₩56,180 | ₩56,448 | ₩56,086 | ₩56,207 | +0.05% | 75.5만 |
|---|
| 2026.01.13 | ₩55,899 | ₩55,953 | ₩55,632 | ₩55,716 | -0.33% | 21.5만 |
|---|
| 2026.01.12 | ₩55,859 | ₩55,939 | ₩55,698 | ₩55,779 | -0.14% | 15만 |
|---|
| 2026.01.09 | ₩55,244 | ₩55,739 | ₩55,110 | ₩55,538 | +0.53% | 11.5만 |
|---|
| 2026.01.08 | ₩54,187 | ₩54,561 | ₩54,187 | ₩54,514 | +0.60% | 7.9만 |
|---|
| 2026.01.07 | ₩54,427 | ₩54,454 | ₩54,220 | ₩54,307 | -0.22% | 8.7만 |
|---|
| 2026.01.06 | ₩54,454 | ₩54,561 | ₩54,294 | ₩54,347 | -0.20% | 15.7만 |
|---|
| 2026.01.05 | ₩53,892 | ₩54,468 | ₩53,839 | ₩54,441 | +1.02% | 10.5만 |
|---|
| 2026.01.02 | ₩53,518 | ₩53,651 | ₩53,143 | ₩53,384 | -0.25% | 11.6만 |
|---|
| 2025.12.31 | ₩53,210 | ₩53,277 | ₩53,001 | ₩53,146 | -0.12% | 48만 |
|---|
| 2025.12.30 | ₩53,451 | ₩53,451 | ₩53,270 | ₩53,281 | -0.32% | 6.4만 |
|---|
| 2025.12.29 | ₩53,170 | ₩53,397 | ₩53,170 | ₩53,345 | +0.33% | 7.1만 |
|---|
| 2025.12.26 | ₩53,063 | ₩53,183 | ₩52,969 | ₩53,110 | +0.09% | 8.9만 |
|---|
| 2025.12.24 | ₩53,076 | ₩53,243 | ₩52,989 | ₩53,164 | +0.17% | 4.7만 |
|---|
| 2025.12.23 | ₩53,424 | ₩53,558 | ₩53,250 | ₩53,337 | -0.16% | 5.2만 |
|---|
| 2025.12.22 | ₩52,768 | ₩52,926 | ₩52,628 | ₩52,877 | +0.21% | 5.1만 |
|---|
| 2025.12.19 | ₩52,889 | ₩53,103 | ₩52,882 | ₩52,902 | +0.03% | 9.5만 |
|---|
| 2025.12.18 | ₩52,835 | ₩52,942 | ₩52,581 | ₩52,621 | -0.41% | 8.9만 |
|---|
| 2025.12.17 | ₩52,795 | ₩52,889 | ₩52,380 | ₩52,380 | -0.79% | 9만 |
|---|
| 2025.12.16 | ₩53,424 | ₩53,424 | ₩52,962 | ₩53,071 | -0.66% | 9.1만 |
|---|
| 2025.12.15 | ₩56,408 | ₩56,421 | ₩56,073 | ₩56,220 | -0.33% | 10.5만 |
|---|
| 2025.12.12 | ₩55,525 | ₩55,658 | ₩55,116 | ₩55,417 | -0.19% | 8.3만 |
|---|
| 2025.12.11 | ₩55,029 | ₩55,404 | ₩55,029 | ₩55,163 | +0.24% | 16만 |
|---|
| 2025.12.10 | ₩54,414 | ₩55,003 | ₩54,346 | ₩54,825 | +0.75% | 4.9만 |
|---|
| 2025.12.09 | ₩54,307 | ₩54,508 | ₩54,160 | ₩54,200 | -0.20% | 3.4만 |
|---|
| 2025.12.08 | ₩54,294 | ₩54,414 | ₩53,986 | ₩54,033 | -0.48% | 3.5만 |
|---|
| 2025.12.05 | ₩54,307 | ₩54,422 | ₩54,187 | ₩54,244 | -0.12% | 12.9만 |
|---|
| 2025.12.04 | ₩54,441 | ₩54,666 | ₩54,187 | ₩54,334 | -0.20% | 5.7만 |
|---|
| 2025.12.03 | ₩53,250 | ₩53,651 | ₩53,250 | ₩53,631 | +0.72% | 2.8만 |
|---|
| 2025.12.02 | ₩53,892 | ₩53,932 | ₩53,651 | ₩53,772 | -0.22% | 6만 |
|---|
| 2025.12.01 | ₩53,705 | ₩54,039 | ₩53,584 | ₩53,738 | +0.06% | 3.1만 |
|---|
| 2025.11.28 | ₩53,692 | ₩53,999 | ₩53,678 | ₩53,932 | +0.45% | 13.2만 |
|---|
| 2025.11.26 | ₩53,531 | ₩54,053 | ₩53,531 | ₩53,999 | +0.87% | 4.4만 |
|---|
| 2025.11.25 | ₩52,661 | ₩53,103 | ₩52,554 | ₩53,085 | +0.81% | 8.5만 |
|---|
| 2025.11.24 | ₩52,474 | ₩52,907 | ₩52,367 | ₩52,907 | +0.83% | 2만 |
|---|
| 2025.11.21 | ₩52,166 | ₩52,715 | ₩52,046 | ₩52,526 | +0.69% | 42.5만 |
|---|
| 2025.11.20 | ₩52,113 | ₩52,313 | ₩51,230 | ₩51,258 | -1.64% | 4.8만 |
|---|
| 2025.11.19 | ₩51,992 | ₩52,330 | ₩51,952 | ₩52,093 | +0.19% | 3.6만 |
|---|
| 2025.11.18 | ₩51,925 | ₩52,153 | ₩51,752 | ₩52,011 | +0.16% | 23.5만 |
|---|
| 2025.11.17 | ₩53,370 | ₩53,491 | ₩52,728 | ₩52,938 | -0.81% | 10.3만 |
|---|
| 2025.11.14 | ₩53,732 | ₩54,039 | ₩53,701 | ₩53,935 | +0.38% | 19.5만 |
|---|
| 2025.11.13 | ₩53,571 | ₩53,611 | ₩53,023 | ₩53,064 | -0.95% | 23.2만 |
|---|
| 2025.11.12 | ₩53,504 | ₩53,799 | ₩53,471 | ₩53,705 | +0.38% | 5.2만 |
|---|
| 2025.11.11 | ₩52,996 | ₩53,301 | ₩52,986 | ₩53,223 | +0.43% | 3만 |
|---|
| 2025.11.10 | ₩52,929 | ₩53,203 | ₩52,849 | ₩53,143 | +0.40% | 3만 |
|---|
| 2025.11.07 | ₩52,474 | ₩52,902 | ₩52,340 | ₩52,902 | +0.82% | 22.9만 |
|---|
| 2025.11.06 | ₩52,728 | ₩52,807 | ₩52,407 | ₩52,648 | -0.15% | 3.7만 |
|---|
| 2025.11.05 | ₩52,180 | ₩52,467 | ₩52,157 | ₩52,313 | +0.26% | 3.4만 |
|---|
| 2025.11.04 | ₩52,447 | ₩52,668 | ₩52,313 | ₩52,394 | -0.10% | 29만 |
|---|
| 2025.11.03 | ₩52,728 | ₩52,728 | ₩52,461 | ₩52,635 | -0.18% | 17만 |
|---|
| 2025.10.31 | ₩52,795 | ₩52,875 | ₩52,474 | ₩52,594 | -0.38% | 2.4만 |
|---|
| 2025.10.30 | ₩52,688 | ₩52,982 | ₩52,648 | ₩52,715 | +0.05% | 4.5만 |
|---|
| 2025.10.29 | ₩52,889 | ₩53,023 | ₩52,367 | ₩52,635 | -0.48% | 6.6만 |
|---|
| 2025.10.28 | ₩53,370 | ₩53,555 | ₩53,217 | ₩53,424 | +0.10% | 25.6만 |
|---|
| 2025.10.27 | ₩53,384 | ₩53,384 | ₩53,116 | ₩53,263 | -0.23% | 13.9만 |
|---|
| 2025.10.24 | ₩52,621 | ₩52,715 | ₩52,447 | ₩52,635 | +0.03% | 3.4만 |
|---|
| 2025.10.23 | ₩52,340 | ₩52,568 | ₩52,327 | ₩52,407 | +0.13% | 3.5만 |
|---|
| 2025.10.22 | ₩52,568 | ₩52,661 | ₩52,293 | ₩52,541 | -0.05% | 24.6만 |
|---|
| 2025.10.21 | ₩52,635 | ₩52,768 | ₩52,477 | ₩52,675 | +0.08% | 6.3만 |
|---|
| 2025.10.20 | ₩52,768 | ₩53,237 | ₩52,768 | ₩53,063 | +0.56% | 4.2만 |
|---|
| 2025.10.17 | ₩52,019 | ₩52,193 | ₩51,885 | ₩52,126 | +0.21% | 3만 |
|---|
| 2025.10.16 | ₩52,099 | ₩52,180 | ₩51,738 | ₩52,019 | -0.15% | 4.8만 |
|---|
| 2025.10.15 | ₩51,818 | ₩52,006 | ₩51,578 | ₩51,818 | 0.00% | 7.7만 |
|---|
| 2025.10.14 | ₩50,614 | ₩51,390 | ₩50,547 | ₩51,243 | +1.24% | 7만 |
|---|
| 2025.10.13 | ₩50,681 | ₩50,721 | ₩50,367 | ₩50,588 | -0.18% | 6.2만 |
|---|
| 2025.10.10 | ₩50,855 | ₩51,096 | ₩50,058 | ₩50,146 | -1.39% | 10.4만 |
|---|