시장 데이터를 불러오는 중
전체 종목
iShares Currency Hedged MSCI Japan ETF 과거 주가
iShares Currency Hedged MSCI Japan ETF · HEWJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Currency Hedged MSCI Japan ETF · HEWJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,110 | ₩88,257 | ₩87,803 | ₩88,257 | +0.17% | 1.6만 |
| 2026.10.08 | ₩87,723 | ₩87,723 | ₩87,095 | ₩87,576 | -0.17% | 3.4만 |
| 2026.10.07 | ₩88,030 | ₩88,351 | ₩87,870 | ₩88,337 | +0.35% | 3.9만 |
| 2026.10.06 | ₩89,419 | ₩89,833 | ₩89,232 | ₩89,232 | -0.21% | 2.5만 |
| 2026.10.05 | ₩89,045 | ₩89,339 | ₩88,778 | ₩89,179 | +0.15% | 2.3만 |
| 2026.10.02 | ₩88,351 | ₩88,765 | ₩87,990 | ₩88,685 | +0.38% | 5.6만 |
| 2026.10.01 | ₩87,723 | ₩87,910 | ₩86,722 | ₩87,469 | -0.29% | 2.3만 |
| 2026.09.30 | ₩87,603 | ₩87,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,162 |
| -0.50% |
| 5.7만 |
| 2026.09.29 | ₩86,241 | ₩86,361 | ₩85,947 | ₩86,361 | +0.14% | 1.5만 |
|---|
| 2026.09.28 | ₩86,775 | ₩86,855 | ₩86,201 | ₩86,615 | -0.18% | 1.2만 |
|---|
| 2026.09.25 | ₩86,935 | ₩87,590 | ₩86,882 | ₩87,443 | +0.58% | 2.2만 |
|---|
| 2026.09.24 | ₩86,468 | ₩86,535 | ₩85,894 | ₩86,508 | +0.05% | 1.2만 |
|---|
| 2026.09.23 | ₩87,750 | ₩87,750 | ₩87,122 | ₩87,122 | -0.72% | 5.2만 |
|---|
| 2026.09.22 | ₩87,843 | ₩88,391 | ₩87,803 | ₩88,164 | +0.36% | 16.9만 |
|---|
| 2026.09.21 | ₩87,095 | ₩87,590 | ₩87,002 | ₩87,416 | +0.37% | 8.2만 |
|---|
| 2026.09.18 | ₩86,548 | ₩86,548 | ₩86,054 | ₩86,388 | -0.19% | 1.1만 |
|---|
| 2026.09.17 | ₩86,989 | ₩86,989 | ₩86,548 | ₩86,722 | -0.31% | 2.6만 |
|---|
| 2026.09.16 | ₩86,014 | ₩86,481 | ₩85,440 | ₩85,867 | -0.17% | 4.4만 |
|---|
| 2026.09.15 | ₩85,266 | ₩85,453 | ₩84,852 | ₩85,199 | -0.08% | 1.5만 |
|---|
| 2026.09.14 | ₩85,560 | ₩85,733 | ₩85,226 | ₩85,253 | -0.36% | 7.7만 |
|---|
| 2026.09.11 | ₩85,653 | ₩86,094 | ₩85,600 | ₩85,813 | +0.19% | 24.4만 |
|---|
| 2026.09.10 | ₩84,625 | ₩84,785 | ₩84,171 | ₩84,291 | -0.39% | 6.6만 |
|---|
| 2026.09.09 | ₩84,932 | ₩85,039 | ₩84,371 | ₩84,371 | -0.66% | 3.6만 |
|---|
| 2026.09.08 | ₩85,960 | ₩86,027 | ₩85,426 | ₩85,466 | -0.57% | 4.7만 |
|---|
| 2026.09.04 | ₩86,147 | ₩87,189 | ₩86,147 | ₩87,069 | +1.07% | 2.4만 |
|---|
| 2026.09.03 | ₩85,573 | ₩86,762 | ₩85,573 | ₩86,441 | +1.01% | 152.3만 |
|---|
| 2026.09.02 | ₩85,680 | ₩86,521 | ₩85,560 | ₩86,521 | +0.98% | 4.5만 |
|---|
| 2026.09.01 | ₩86,548 | ₩87,189 | ₩86,468 | ₩86,468 | -0.09% | 4.2만 |
|---|
| 2026.08.31 | ₩87,376 | ₩87,429 | ₩86,655 | ₩86,855 | -0.60% | 3.4만 |
|---|
| 2026.08.28 | ₩87,536 | ₩87,656 | ₩86,842 | ₩86,949 | -0.67% | 1.5만 |
|---|
| 2026.08.27 | ₩86,628 | ₩86,735 | ₩86,294 | ₩86,735 | +0.12% | 6.8만 |
|---|
| 2026.08.26 | ₩86,267 | ₩86,668 | ₩86,107 | ₩86,308 | +0.05% | 40.3만 |
|---|
| 2026.08.25 | ₩86,214 | ₩86,294 | ₩86,040 | ₩86,294 | +0.09% | 13.9만 |
|---|
| 2026.08.24 | ₩85,453 | ₩85,626 | ₩85,106 | ₩85,493 | +0.05% | 2.8만 |
|---|
| 2026.08.21 | ₩85,787 | ₩85,867 | ₩85,640 | ₩85,733 | -0.06% | 6.1천 |
|---|
| 2026.08.20 | ₩84,705 | ₩85,279 | ₩84,705 | ₩85,039 | +0.39% | 8.9만 |
|---|
| 2026.08.19 | ₩85,760 | ₩85,760 | ₩84,785 | ₩85,012 | -0.87% | 9.6천 |
|---|
| 2026.08.18 | ₩87,309 | ₩87,483 | ₩86,267 | ₩86,294 | -1.16% | 1.2만 |
|---|
| 2026.08.17 | ₩88,604 | ₩89,058 | ₩88,578 | ₩88,685 | +0.09% | 3.8만 |
|---|
| 2026.08.14 | ₩88,725 | ₩88,858 | ₩88,511 | ₩88,618 | -0.12% | 11만 |
|---|
| 2026.08.13 | ₩88,511 | ₩89,099 | ₩88,444 | ₩88,938 | +0.48% | 1.6만 |
|---|
| 2026.08.12 | ₩88,231 | ₩88,498 | ₩88,137 | ₩88,271 | +0.05% | 3.1만 |
|---|
| 2026.08.11 | ₩87,122 | ₩87,162 | ₩86,762 | ₩86,935 | -0.21% | 1.2만 |
|---|
| 2026.08.10 | ₩86,908 | ₩87,015 | ₩86,521 | ₩86,748 | -0.18% | 6.7만 |
|---|
| 2026.08.07 | ₩86,241 | ₩86,481 | ₩85,880 | ₩86,414 | +0.20% | 1.2만 |
|---|
| 2026.08.06 | ₩85,039 | ₩85,813 | ₩84,799 | ₩85,440 | +0.47% | 2.8만 |
|---|
| 2026.08.05 | ₩85,466 | ₩85,854 | ₩84,905 | ₩84,905 | -0.66% | 1.8만 |
|---|
| 2026.08.04 | ₩83,049 | ₩84,585 | ₩83,049 | ₩84,491 | +1.74% | 3.8만 |
|---|
| 2026.08.03 | ₩81,821 | ₩82,542 | ₩81,540 | ₩82,448 | +0.77% | 3.6만 |
|---|
| 2026.07.31 | ₩83,637 | ₩83,784 | ₩82,528 | ₩83,290 | -0.42% | 2.6만 |
|---|
| 2026.07.30 | ₩83,476 | ₩84,131 | ₩82,835 | ₩84,091 | +0.74% | 1.8만 |
|---|
| 2026.07.29 | ₩83,423 | ₩84,238 | ₩82,662 | ₩82,769 | -0.78% | 5.3만 |
|---|
| 2026.07.28 | ₩82,942 | ₩83,610 | ₩82,795 | ₩83,356 | +0.50% | 2.6만 |
|---|
| 2026.07.27 | ₩85,506 | ₩85,506 | ₩84,264 | ₩84,852 | -0.77% | 3.5만 |
|---|
| 2026.07.24 | ₩84,692 | ₩85,092 | ₩84,438 | ₩84,585 | -0.13% | 8천 |
|---|
| 2026.07.23 | ₩84,772 | ₩85,079 | ₩84,171 | ₩84,318 | -0.54% | 1.6만 |
|---|
| 2026.07.22 | ₩84,825 | ₩85,346 | ₩84,825 | ₩85,092 | +0.31% | 2.1만 |
|---|
| 2026.07.21 | ₩84,678 | ₩85,693 | ₩84,625 | ₩85,613 | +1.10% | 2.8만 |
|---|
| 2026.07.20 | ₩83,450 | ₩83,703 | ₩83,129 | ₩83,129 | -0.38% | 2.7만 |
|---|
| 2026.07.17 | ₩81,994 | ₩83,183 | ₩81,834 | ₩82,956 | +1.17% | 4.3만 |
|---|
| 2026.07.16 | ₩84,585 | ₩84,865 | ₩84,198 | ₩84,318 | -0.32% | 5.4만 |
|---|
| 2026.07.15 | ₩86,201 | ₩86,201 | ₩85,132 | ₩85,693 | -0.59% | 7.8만 |
|---|
| 2026.07.14 | ₩86,147 | ₩86,681 | ₩85,947 | ₩86,014 | -0.16% | 2.8만 |
|---|
| 2026.07.13 | ₩85,466 | ₩85,573 | ₩84,959 | ₩85,052 | -0.48% | 2.6만 |
|---|
| 2026.07.10 | ₩86,027 | ₩86,495 | ₩85,667 | ₩86,374 | +0.40% | 2.9만 |
|---|
| 2026.07.09 | ₩85,306 | ₩85,934 | ₩85,293 | ₩85,880 | +0.67% | 24.6만 |
|---|
| 2026.07.08 | ₩84,011 | ₩84,959 | ₩83,824 | ₩84,905 | +1.07% | 2.5만 |
|---|
| 2026.07.07 | ₩85,894 | ₩85,947 | ₩84,999 | ₩85,186 | -0.82% | 4.2만 |
|---|
| 2026.07.06 | ₩86,775 | ₩87,296 | ₩86,775 | ₩87,189 | +0.48% | 3.6만 |
|---|
| 2026.07.02 | ₩85,506 | ₩85,653 | ₩84,144 | ₩84,638 | -1.02% | 1.7만 |
|---|
| 2026.07.01 | ₩86,094 | ₩86,361 | ₩85,813 | ₩86,067 | -0.03% | 7.2만 |
|---|
| 2026.06.30 | ₩85,506 | ₩86,334 | ₩85,506 | ₩86,161 | +0.77% | 24.6만 |
|---|
| 2026.06.29 | ₩85,159 | ₩85,720 | ₩84,331 | ₩85,667 | +0.60% | 2.9만 |
|---|
| 2026.06.26 | ₩85,012 | ₩85,546 | ₩85,012 | ₩85,079 | +0.08% | 1.5만 |
|---|
| 2026.06.25 | ₩86,441 | ₩86,441 | ₩85,533 | ₩85,840 | -0.70% | 2.6만 |
|---|
| 2026.06.24 | ₩85,106 | ₩85,346 | ₩84,732 | ₩85,146 | +0.05% | 1.6만 |
|---|
| 2026.06.23 | ₩84,678 | ₩85,573 | ₩84,491 | ₩84,905 | +0.27% | 2.7만 |
|---|
| 2026.06.22 | ₩88,738 | ₩89,366 | ₩88,738 | ₩89,032 | +0.33% | 14.8만 |
|---|
| 2026.06.18 | ₩87,830 | ₩88,284 | ₩87,710 | ₩88,164 | +0.38% | 14.6만 |
|---|
| 2026.06.17 | ₩86,588 | ₩87,109 | ₩86,107 | ₩86,201 | -0.45% | 1.6만 |
|---|
| 2026.06.16 | ₩86,000 | ₩86,000 | ₩85,653 | ₩85,760 | -0.28% | 4.8만 |
|---|
| 2026.06.15 | ₩85,640 | ₩85,707 | ₩85,186 | ₩85,680 | +0.05% | 6.8만 |
|---|
| 2026.06.12 | ₩83,276 | ₩84,011 | ₩83,276 | ₩83,904 | +0.75% | 2.5만 |
|---|
| 2026.06.11 | ₩81,473 | ₩83,143 | ₩81,393 | ₩83,022 | +1.90% | 1.8만 |
|---|
| 2026.06.10 | ₩81,513 | ₩81,927 | ₩80,899 | ₩80,899 | -0.75% | 1.1만 |
|---|
| 2026.06.09 | ₩83,476 | ₩83,810 | ₩81,313 | ₩82,341 | -1.36% | 2.5만 |
|---|
| 2026.06.08 | ₩82,795 | ₩83,316 | ₩82,795 | ₩83,036 | +0.29% | 1.9만 |
|---|
| 2026.06.05 | ₩84,291 | ₩84,291 | ₩81,874 | ₩82,008 | -2.71% | 3.1만 |
|---|
| 2026.06.04 | ₩84,531 | ₩84,985 | ₩84,251 | ₩84,985 | +0.54% | 2.1만 |
|---|
| 2026.06.03 | ₩84,892 | ₩85,012 | ₩84,652 | ₩84,745 | -0.17% | 11.6만 |
|---|
| 2026.06.02 | ₩83,450 | ₩84,344 | ₩83,450 | ₩84,278 | +0.99% | 9.2천 |
|---|
| 2026.06.01 | ₩83,036 | ₩83,810 | ₩83,036 | ₩83,677 | +0.77% | 2.6만 |
|---|
| 2026.05.29 | ₩83,383 | ₩83,677 | ₩82,635 | ₩83,303 | -0.10% | 98.4만 |
|---|
| 2026.05.28 | ₩82,635 | ₩83,436 | ₩82,528 | ₩83,249 | +0.74% | 1.6만 |
|---|
| 2026.05.27 | ₩83,236 | ₩83,236 | ₩82,715 | ₩83,089 | -0.18% | 3.5만 |
|---|
| 2026.05.26 | ₩83,450 | ₩83,610 | ₩83,223 | ₩83,503 | +0.06% | 3.2만 |
|---|
| 2026.05.22 | ₩81,901 | ₩82,448 | ₩81,887 | ₩82,194 | +0.36% | 17만 |
|---|
| 2026.05.21 | ₩80,846 | ₩82,008 | ₩80,846 | ₩81,861 | +1.26% | 1.6만 |
|---|
| 2026.05.20 | ₩80,445 | ₩81,700 | ₩80,445 | ₩81,700 | +1.56% | 1.8만 |
|---|
| 2026.05.19 | ₩80,752 | ₩81,286 | ₩80,605 | ₩80,766 | +0.02% | 8.5만 |
|---|
| 2026.05.18 | ₩81,420 | ₩81,553 | ₩80,912 | ₩81,487 | +0.08% | 5.7만 |
|---|
| 2026.05.15 | ₩81,313 | ₩81,620 | ₩81,193 | ₩81,353 | +0.05% | 1.3만 |
|---|
| 2026.05.14 | ₩82,181 | ₩82,235 | ₩81,914 | ₩82,074 | -0.13% | 3.4만 |
|---|
| 2026.05.13 | ₩82,221 | ₩82,916 | ₩82,221 | ₩82,849 | +0.76% | 2.4만 |
|---|
| 2026.05.12 | ₩81,687 | ₩81,887 | ₩81,220 | ₩81,834 | +0.18% | 3.3만 |
|---|
| 2026.05.11 | ₩81,594 | ₩81,754 | ₩81,059 | ₩81,727 | +0.16% | 25.4만 |
|---|
| 2026.05.08 | ₩81,313 | ₩81,580 | ₩81,126 | ₩81,580 | +0.33% | 3.1만 |
|---|
| 2026.05.07 | ₩80,872 | ₩80,872 | ₩80,378 | ₩80,378 | -0.61% | 4.7만 |
|---|
| 2026.05.06 | ₩80,405 | ₩80,846 | ₩80,271 | ₩80,739 | +0.42% | 5만 |
|---|
| 2026.05.05 | ₩78,602 | ₩79,377 | ₩78,589 | ₩79,243 | +0.82% | 5.9만 |
|---|
| 2026.05.04 | ₩78,148 | ₩78,589 | ₩77,788 | ₩77,975 | -0.22% | 4.8만 |
|---|
| 2026.05.01 | ₩77,614 | ₩78,228 | ₩77,614 | ₩78,068 | +0.58% | 3.1만 |
|---|
| 2026.04.30 | ₩77,748 | ₩78,642 | ₩77,547 | ₩78,576 | +1.06% | 6.6만 |
|---|
| 2026.04.29 | ₩78,362 | ₩78,469 | ₩77,908 | ₩78,282 | -0.10% | 159.4만 |
|---|
| 2026.04.28 | ₩78,749 | ₩78,816 | ₩78,389 | ₩78,629 | -0.15% | 1.5만 |
|---|
| 2026.04.27 | ₩78,789 | ₩78,789 | ₩78,429 | ₩78,495 | -0.37% | 8.9만 |
|---|
| 2026.04.24 | ₩77,935 | ₩78,255 | ₩77,721 | ₩78,228 | +0.38% | 4.9만 |
|---|
| 2026.04.23 | ₩78,429 | ₩78,656 | ₩77,400 | ₩78,175 | -0.32% | 5.2만 |
|---|
| 2026.04.22 | ₩78,455 | ₩78,722 | ₩78,282 | ₩78,696 | +0.31% | 19.5만 |
|---|
| 2026.04.21 | ₩78,843 | ₩78,949 | ₩78,015 | ₩78,202 | -0.81% | 2.1만 |
|---|
| 2026.04.20 | ₩79,484 | ₩79,684 | ₩79,310 | ₩79,644 | +0.20% | 6.1만 |
|---|
| 2026.04.17 | ₩80,085 | ₩80,632 | ₩79,991 | ₩80,365 | +0.35% | 4.1만 |
|---|
| 2026.04.16 | ₩79,938 | ₩79,964 | ₩79,617 | ₩79,817 | -0.15% | 4.2만 |
|---|
| 2026.04.15 | ₩79,270 | ₩79,537 | ₩79,203 | ₩79,403 | +0.17% | 1.5만 |
|---|
| 2026.04.14 | ₩79,083 | ₩79,831 | ₩79,083 | ₩79,684 | +0.76% | 5만 |
|---|
| 2026.04.13 | ₩77,788 | ₩79,083 | ₩77,708 | ₩78,976 | +1.53% | 3.9만 |
|---|
| 2026.04.10 | ₩78,696 | ₩78,949 | ₩78,576 | ₩78,762 | +0.08% | 25.6만 |
|---|
| 2026.04.09 | ₩77,921 | ₩78,909 | ₩77,761 | ₩78,776 | +1.10% | 5.9만 |
|---|
| 2026.04.08 | ₩79,764 | ₩79,858 | ₩79,176 | ₩79,590 | -0.22% | 2.8만 |
|---|
| 2026.04.07 | ₩76,092 | ₩76,586 | ₩75,277 | ₩76,479 | +0.51% | 4.1만 |
|---|
| 2026.04.06 | ₩76,025 | ₩76,693 | ₩76,025 | ₩76,626 | +0.79% | 4.9만 |
|---|
| 2026.04.02 | ₩75,197 | ₩76,572 | ₩75,157 | ₩76,479 | +1.70% | 3.1만 |
|---|
| 2026.04.01 | ₩77,107 | ₩77,708 | ₩76,893 | ₩77,213 | +0.14% | 10.8만 |
|---|
| 2026.03.31 | ₩73,635 | ₩75,157 | ₩73,448 | ₩75,157 | +2.07% | 9.2만 |
|---|
| 2026.03.30 | ₩73,862 | ₩73,955 | ₩72,900 | ₩73,020 | -1.14% | 3.4만 |
|---|
| 2026.03.27 | ₩73,768 | ₩73,862 | ₩72,994 | ₩73,074 | -0.94% | 10.1만 |
|---|
| 2026.03.26 | ₩74,836 | ₩75,437 | ₩74,155 | ₩74,209 | -0.84% | 13.4만 |
|---|
| 2026.03.25 | ₩75,678 | ₩75,945 | ₩75,277 | ₩75,718 | +0.05% | 12.6만 |
|---|
| 2026.03.24 | ₩73,848 | ₩74,516 | ₩73,741 | ₩74,262 | +0.56% | 4.1만 |
|---|
| 2026.03.23 | ₩74,276 | ₩74,970 | ₩73,581 | ₩74,075 | -0.27% | 12.6만 |
|---|
| 2026.03.20 | ₩74,543 | ₩74,623 | ₩72,219 | ₩72,459 | -2.79% | 8.6만 |
|---|
| 2026.03.19 | ₩73,234 | ₩74,503 | ₩73,234 | ₩74,289 | +1.44% | 10.9만 |
|---|
| 2026.03.18 | ₩75,744 | ₩75,905 | ₩75,277 | ₩75,277 | -0.62% | 4.1만 |
|---|
| 2026.03.17 | ₩76,439 | ₩76,439 | ₩75,571 | ₩75,785 | -0.86% | 27.9만 |
|---|
| 2026.03.16 | ₩75,451 | ₩75,878 | ₩75,437 | ₩75,798 | +0.46% | 2.1만 |
|---|
| 2026.03.13 | ₩75,344 | ₩75,544 | ₩74,422 | ₩74,476 | -1.15% | 5.3만 |
|---|
| 2026.03.12 | ₩75,464 | ₩75,571 | ₩74,850 | ₩75,157 | -0.41% | 128.4만 |
|---|
| 2026.03.11 | ₩75,758 | ₩76,279 | ₩75,544 | ₩76,172 | +0.55% | 3.2만 |
|---|
| 2026.03.10 | ₩76,172 | ₩77,480 | ₩75,891 | ₩76,586 | +0.54% | 11.9만 |
|---|
| 2026.03.09 | ₩74,396 | ₩75,651 | ₩73,621 | ₩75,184 | +1.06% | 21.8만 |
|---|
| 2026.03.06 | ₩74,503 | ₩75,237 | ₩74,195 | ₩74,997 | +0.66% | 3.5만 |
|---|
| 2026.03.05 | ₩76,225 | ₩76,225 | ₩74,957 | ₩75,744 | -0.63% | 7.8만 |
|---|
| 2026.03.04 | ₩76,786 | ₩77,841 | ₩76,653 | ₩77,841 | +1.37% | 7만 |
|---|
| 2026.03.03 | ₩74,916 | ₩76,719 | ₩74,089 | ₩76,412 | +2.00% | 15만 |
|---|
| 2026.03.02 | ₩79,243 | ₩81,380 | ₩78,616 | ₩79,497 | +0.32% | 577.2만 |
|---|
| 2026.02.27 | ₩80,792 | ₩80,792 | ₩80,432 | ₩80,672 | -0.15% | 1.4만 |
|---|
| 2026.02.26 | ₩80,645 | ₩80,846 | ₩80,125 | ₩80,752 | +0.13% | 13.8만 |
|---|
| 2026.02.25 | ₩80,405 | ₩80,886 | ₩80,365 | ₩80,846 | +0.55% | 22.4만 |
|---|
| 2026.02.24 | ₩78,883 | ₩79,550 | ₩78,883 | ₩79,470 | +0.74% | 2.5만 |
|---|
| 2026.02.23 | ₩79,217 | ₩79,470 | ₩78,642 | ₩79,030 | -0.24% | 5만 |
|---|
| 2026.02.20 | ₩78,522 | ₩79,217 | ₩78,442 | ₩79,190 | +0.85% | 103.5만 |
|---|
| 2026.02.19 | ₩78,776 | ₩79,163 | ₩78,682 | ₩79,163 | +0.49% | 6.6만 |
|---|
| 2026.02.18 | ₩78,923 | ₩79,377 | ₩78,909 | ₩79,083 | +0.20% | 15.5만 |
|---|
| 2026.02.17 | ₩78,442 | ₩78,896 | ₩78,095 | ₩78,789 | +0.44% | 17.2만 |
|---|
| 2026.02.13 | ₩80,004 | ₩80,191 | ₩79,497 | ₩80,058 | +0.07% | 4.5만 |
|---|
| 2026.02.12 | ₩80,378 | ₩80,619 | ₩79,430 | ₩79,831 | -0.68% | 161.7만 |
|---|
| 2026.02.11 | ₩80,726 | ₩80,726 | ₩80,018 | ₩80,499 | -0.28% | 4.3만 |
|---|
| 2026.02.10 | ₩80,271 | ₩80,645 | ₩80,071 | ₩80,378 | +0.13% | 9.6만 |
|---|
| 2026.02.09 | ₩78,509 | ₩79,617 | ₩78,375 | ₩79,470 | +1.22% | 11.1만 |
|---|
| 2026.02.06 | ₩77,561 | ₩78,389 | ₩77,547 | ₩78,335 | +1.00% | 2.5만 |
|---|
| 2026.02.05 | ₩75,624 | ₩75,851 | ₩75,397 | ₩75,451 | -0.23% | 3.5만 |
|---|
| 2026.02.04 | ₩76,118 | ₩77,013 | ₩76,118 | ₩76,492 | +0.49% | 24.1만 |
|---|
| 2026.02.03 | ₩75,144 | ₩75,371 | ₩74,529 | ₩75,344 | +0.27% | 8.8만 |
|---|
| 2026.02.02 | ₩73,394 | ₩74,596 | ₩73,394 | ₩74,329 | +1.27% | 4.8만 |
|---|
| 2026.01.30 | ₩74,062 | ₩74,142 | ₩73,635 | ₩73,928 | -0.18% | 1.3만 |
|---|
| 2026.01.29 | ₩73,554 | ₩73,715 | ₩72,379 | ₩73,394 | -0.22% | 3.9만 |
|---|
| 2026.01.28 | ₩72,353 | ₩72,900 | ₩72,353 | ₩72,780 | +0.59% | 5.1만 |
|---|
| 2026.01.27 | ₩72,994 | ₩73,287 | ₩72,847 | ₩72,847 | -0.20% | 1.7만 |
|---|
| 2026.01.26 | ₩73,047 | ₩73,167 | ₩72,620 | ₩72,620 | -0.59% | 3.2만 |
|---|
| 2026.01.23 | ₩74,075 | ₩74,249 | ₩73,448 | ₩73,488 | -0.79% | 2.2만 |
|---|
| 2026.01.22 | ₩74,916 | ₩74,997 | ₩74,743 | ₩74,903 | -0.02% | 2.6만 |
|---|
| 2026.01.21 | ₩74,062 | ₩75,010 | ₩74,062 | ₩74,823 | +1.03% | 2.9만 |
|---|
| 2026.01.20 | ₩73,675 | ₩74,115 | ₩73,648 | ₩73,795 | +0.16% | 4만 |
|---|
| 2026.01.16 | ₩75,264 | ₩75,344 | ₩75,117 | ₩75,290 | +0.04% | 2.2만 |
|---|
| 2026.01.15 | ₩75,771 | ₩75,771 | ₩75,344 | ₩75,344 | -0.56% | 2만 |
|---|
| 2026.01.14 | ₩74,957 | ₩75,157 | ₩74,783 | ₩75,157 | +0.27% | 2.3만 |
|---|
| 2026.01.13 | ₩74,823 | ₩74,916 | ₩74,649 | ₩74,716 | -0.14% | 5.1만 |
|---|
| 2026.01.12 | ₩74,810 | ₩74,997 | ₩74,676 | ₩74,997 | +0.25% | 4.7만 |
|---|
| 2026.01.09 | ₩73,902 | ₩74,543 | ₩73,902 | ₩74,369 | +0.63% | 1.6만 |
|---|
| 2026.01.08 | ₩72,085 | ₩72,366 | ₩72,085 | ₩72,366 | +0.39% | 2만 |
|---|
| 2026.01.07 | ₩72,473 | ₩72,473 | ₩72,179 | ₩72,286 | -0.26% | 1.6만 |
|---|
| 2026.01.06 | ₩72,366 | ₩72,486 | ₩72,299 | ₩72,353 | -0.02% | 20.2만 |
|---|
| 2026.01.05 | ₩71,792 | ₩72,312 | ₩71,792 | ₩72,219 | +0.60% | 2.7만 |
|---|
| 2026.01.02 | ₩70,964 | ₩71,044 | ₩70,590 | ₩70,910 | -0.08% | 2.2만 |
|---|
| 2025.12.31 | ₩70,470 | ₩70,670 | ₩70,269 | ₩70,376 | -0.13% | 14.1만 |
|---|
| 2025.12.30 | ₩70,630 | ₩70,630 | ₩70,536 | ₩70,536 | -0.13% | 5.9천 |
|---|
| 2025.12.29 | ₩70,323 | ₩70,697 | ₩70,162 | ₩70,269 | -0.08% | 5.5만 |
|---|
| 2025.12.26 | ₩70,256 | ₩70,403 | ₩70,109 | ₩70,336 | +0.11% | 2.2만 |
|---|
| 2025.12.24 | ₩70,056 | ₩70,203 | ₩69,922 | ₩70,109 | +0.08% | 2.2만 |
|---|
| 2025.12.23 | ₩70,616 | ₩70,777 | ₩70,363 | ₩70,416 | -0.28% | 5.3만 |
|---|
| 2025.12.22 | ₩72,620 | ₩72,793 | ₩72,580 | ₩72,713 | +0.13% | 1.9만 |
|---|
| 2025.12.19 | ₩72,820 | ₩73,314 | ₩72,820 | ₩73,154 | +0.46% | 1.2만 |
|---|
| 2025.12.18 | ₩71,752 | ₩71,979 | ₩71,444 | ₩71,631 | -0.17% | 10.5만 |
|---|
| 2025.12.17 | ₩72,152 | ₩72,166 | ₩71,351 | ₩71,351 | -1.11% | 14.7만 |
|---|
| 2025.12.16 | ₩72,166 | ₩72,259 | ₩71,818 | ₩72,032 | -0.19% | 1.2만 |
|---|
| 2025.12.15 | ₩73,247 | ₩73,274 | ₩72,994 | ₩73,034 | -0.29% | 6.9천 |
|---|
| 2025.12.12 | ₩73,034 | ₩73,034 | ₩72,379 | ₩72,580 | -0.62% | 1.5만 |
|---|
| 2025.12.11 | ₩72,112 | ₩72,633 | ₩72,072 | ₩72,393 | +0.39% | 2.3만 |
|---|
| 2025.12.10 | ₩72,259 | ₩72,646 | ₩72,085 | ₩72,526 | +0.37% | 1.3만 |
|---|
| 2025.12.09 | ₩72,660 | ₩72,660 | ₩72,393 | ₩72,459 | -0.28% | 9.7천 |
|---|
| 2025.12.08 | ₩71,818 | ₩71,939 | ₩71,685 | ₩71,939 | +0.17% | 2만 |
|---|
| 2025.12.05 | ₩71,952 | ₩72,045 | ₩71,778 | ₩72,045 | +0.13% | 2.4만 |
|---|
| 2025.12.04 | ₩72,152 | ₩72,232 | ₩71,698 | ₩71,818 | -0.46% | 2.8만 |
|---|
| 2025.12.03 | ₩71,044 | ₩71,044 | ₩70,550 | ₩70,924 | -0.17% | 3.6만 |
|---|
| 2025.12.02 | ₩71,191 | ₩71,431 | ₩71,030 | ₩71,057 | -0.19% | 6.5만 |
|---|
| 2025.12.01 | ₩70,977 | ₩71,605 | ₩70,977 | ₩71,498 | +0.73% | 16.9만 |
|---|
| 2025.11.28 | ₩72,045 | ₩72,219 | ₩71,979 | ₩72,219 | +0.24% | 3.6만 |
|---|
| 2025.11.26 | ₩72,139 | ₩72,553 | ₩72,112 | ₩72,526 | +0.54% | 2.3만 |
|---|
| 2025.11.25 | ₩70,643 | ₩71,231 | ₩70,389 | ₩71,231 | +0.83% | 1.8만 |
|---|
| 2025.11.24 | ₩70,857 | ₩71,351 | ₩70,857 | ₩71,338 | +0.68% | 1.5만 |
|---|
| 2025.11.21 | ₩70,363 | ₩70,857 | ₩69,909 | ₩70,697 | +0.47% | 2만 |
|---|
| 2025.11.20 | ₩71,191 | ₩71,351 | ₩69,668 | ₩69,775 | -1.99% | 1.6만 |
|---|
| 2025.11.19 | ₩70,176 | ₩70,550 | ₩70,082 | ₩70,456 | +0.40% | 6천 |
|---|
| 2025.11.18 | ₩69,602 | ₩70,056 | ₩69,415 | ₩69,775 | +0.25% | 1.5만 |
|---|
| 2025.11.17 | ₩71,525 | ₩71,845 | ₩70,884 | ₩71,151 | -0.52% | 6.5만 |
|---|
| 2025.11.14 | ₩71,538 | ₩72,312 | ₩71,538 | ₩72,272 | +1.03% | 1.6만 |
|---|
| 2025.11.13 | ₩72,206 | ₩72,206 | ₩71,231 | ₩71,271 | -1.29% | 2.2만 |
|---|
| 2025.11.12 | ₩72,513 | ₩72,646 | ₩72,433 | ₩72,526 | +0.02% | 3.2만 |
|---|
| 2025.11.11 | ₩71,338 | ₩71,792 | ₩71,298 | ₩71,738 | +0.56% | 1.1만 |
|---|
| 2025.11.10 | ₩71,217 | ₩71,618 | ₩71,097 | ₩71,618 | +0.56% | 9.9천 |
|---|
| 2025.11.07 | ₩70,590 | ₩70,990 | ₩70,029 | ₩70,990 | +0.57% | 5.4만 |
|---|
| 2025.11.06 | ₩71,030 | ₩71,084 | ₩70,309 | ₩70,550 | -0.68% | 3.7만 |
|---|
| 2025.11.05 | ₩70,389 | ₩71,017 | ₩70,389 | ₩70,857 | +0.66% | 4.9만 |
|---|
| 2025.11.04 | ₩70,657 | ₩70,950 | ₩70,563 | ₩70,590 | -0.09% | 9.2천 |
|---|
| 2025.11.03 | ₩71,712 | ₩71,712 | ₩71,311 | ₩71,618 | -0.13% | 4.4만 |
|---|
| 2025.10.31 | ₩71,591 | ₩71,658 | ₩71,217 | ₩71,431 | -0.22% | 2.8만 |
|---|
| 2025.10.30 | ₩71,044 | ₩71,511 | ₩71,044 | ₩71,217 | +0.24% | 5.8만 |
|---|
| 2025.10.29 | ₩70,483 | ₩70,737 | ₩70,162 | ₩70,576 | +0.13% | 11.5만 |
|---|
| 2025.10.28 | ₩70,750 | ₩71,057 | ₩70,723 | ₩70,964 | +0.30% | 22.2만 |
|---|
| 2025.10.27 | ₩70,950 | ₩71,017 | ₩70,857 | ₩70,964 | +0.02% | 2.1만 |
|---|
| 2025.10.24 | ₩69,935 | ₩70,149 | ₩69,922 | ₩70,109 | +0.25% | 35.5만 |
|---|
| 2025.10.23 | ₩69,455 | ₩69,802 | ₩69,455 | ₩69,695 | +0.35% | 8.9천 |
|---|
| 2025.10.22 | ₩69,602 | ₩69,655 | ₩68,987 | ₩69,455 | -0.21% | 2.8만 |
|---|
| 2025.10.21 | ₩69,869 | ₩69,869 | ₩69,508 | ₩69,722 | -0.21% | 8.7천 |
|---|
| 2025.10.20 | ₩69,695 | ₩70,042 | ₩69,695 | ₩69,909 | +0.31% | 12.2만 |
|---|
| 2025.10.17 | ₩68,306 | ₩68,640 | ₩68,266 | ₩68,560 | +0.37% | 3.1만 |
|---|
| 2025.10.16 | ₩68,560 | ₩68,613 | ₩67,866 | ₩68,079 | -0.70% | 10.3만 |
|---|
| 2025.10.15 | ₩68,600 | ₩68,600 | ₩68,012 | ₩68,266 | -0.49% | 2만 |
|---|
| 2025.10.14 | ₩66,917 | ₩67,692 | ₩66,917 | ₩67,478 | +0.84% | 4.2만 |
|---|
| 2025.10.13 | ₩66,811 | ₩67,158 | ₩66,744 | ₩67,144 | +0.50% | 6.6천 |
|---|
| 2025.10.10 | ₩67,639 | ₩67,852 | ₩65,969 | ₩66,103 | -2.27% | 1.7만 |
|---|