시장 데이터를 불러오는 중
전체 종목
iShares JPX-Nikkei 400 ETF 과거 주가
iShares JPX-Nikkei 400 ETF · JPXN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares JPX-Nikkei 400 ETF · JPXN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩139,480 | ₩140,124 | ₩139,185 | ₩140,057 | +0.41% | 10.4만 |
| 2026.10.08 | ₩139,105 | ₩139,454 | ₩138,542 | ₩139,212 | +0.08% | 4.8만 |
| 2026.10.07 | ₩139,346 | ₩140,325 | ₩139,159 | ₩140,231 | +0.64% | 25.1만 |
| 2026.10.06 | ₩141,465 | ₩141,720 | ₩141,197 | ₩141,197 | -0.19% | 2.6천 |
| 2026.10.05 | ₩140,473 | ₩141,197 | ₩140,446 | ₩141,022 | +0.39% | 8.4천 |
| 2026.10.02 | ₩140,231 | ₩140,929 | ₩139,775 | ₩140,553 | +0.23% | 1.6만 |
| 2026.10.01 | ₩138,810 | ₩138,810 | ₩137,858 | ₩138,180 | -0.45% | 1.6천 |
| 2026.09.30 | ₩139,588 | ₩140,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,676 |
| -0.65% |
| 1.9천 |
| 2026.09.29 | ₩137,482 | ₩137,563 | ₩136,745 | ₩137,214 | -0.20% | 3.1천 |
|---|
| 2026.09.28 | ₩138,046 | ₩138,421 | ₩137,979 | ₩138,059 | +0.01% | 8.7천 |
|---|
| 2026.09.25 | ₩138,743 | ₩139,427 | ₩138,743 | ₩139,427 | +0.49% | 1.7천 |
|---|
| 2026.09.24 | ₩136,758 | ₩136,973 | ₩136,450 | ₩136,973 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩139,239 | ₩139,239 | ₩138,220 | ₩138,220 | -0.73% | 5.2천 |
|---|
| 2026.09.22 | ₩139,682 | ₩140,312 | ₩139,615 | ₩140,258 | +0.41% | 6.6천 |
|---|
| 2026.09.21 | ₩138,944 | ₩139,480 | ₩138,904 | ₩139,387 | +0.32% | 2.7천 |
|---|
| 2026.09.18 | ₩138,059 | ₩138,435 | ₩137,710 | ₩138,435 | +0.27% | 4.2천 |
|---|
| 2026.09.17 | ₩140,835 | ₩140,835 | ₩140,151 | ₩140,218 | -0.44% | 2.6천 |
|---|
| 2026.09.16 | ₩140,526 | ₩140,540 | ₩138,113 | ₩138,890 | -1.16% | 2.3천 |
|---|
| 2026.09.15 | ₩138,716 | ₩138,783 | ₩138,367 | ₩138,636 | -0.06% | 3천 |
|---|
| 2026.09.14 | ₩139,507 | ₩140,446 | ₩139,507 | ₩139,910 | +0.29% | 2.3천 |
|---|
| 2026.09.11 | ₩140,848 | ₩140,848 | ₩140,526 | ₩140,526 | -0.23% | 2.6천 |
|---|
| 2026.09.10 | ₩138,126 | ₩138,126 | ₩137,107 | ₩137,415 | -0.51% | 1.5천 |
|---|
| 2026.09.09 | ₩139,628 | ₩139,628 | ₩138,367 | ₩138,367 | -0.90% | 1.9천 |
|---|
| 2026.09.08 | ₩140,231 | ₩140,231 | ₩139,682 | ₩139,682 | -0.39% | 1.5천 |
|---|
| 2026.09.04 | ₩139,749 | ₩140,392 | ₩139,749 | ₩140,205 | +0.33% | 3.4천 |
|---|
| 2026.09.03 | ₩139,346 | ₩140,473 | ₩139,346 | ₩140,258 | +0.65% | 1.4천 |
|---|
| 2026.09.02 | ₩136,463 | ₩137,657 | ₩136,463 | ₩137,657 | +0.87% | 4.2천 |
|---|
| 2026.09.01 | ₩137,201 | ₩137,201 | ₩136,463 | ₩136,892 | -0.22% | 1.3천 |
|---|
| 2026.08.31 | ₩138,166 | ₩138,381 | ₩137,107 | ₩137,456 | -0.51% | 2.1만 |
|---|
| 2026.08.28 | ₩138,515 | ₩138,770 | ₩137,335 | ₩137,818 | -0.50% | 3.4천 |
|---|
| 2026.08.27 | ₩137,429 | ₩137,576 | ₩137,174 | ₩137,576 | +0.11% | 1.7천 |
|---|
| 2026.08.26 | ₩137,402 | ₩137,563 | ₩137,013 | ₩137,134 | -0.20% | 1.8천 |
|---|
| 2026.08.25 | ₩137,201 | ₩137,482 | ₩137,094 | ₩137,482 | +0.21% | 1.7천 |
|---|
| 2026.08.24 | ₩136,571 | ₩136,571 | ₩136,316 | ₩136,437 | -0.10% | 1.6천 |
|---|
| 2026.08.21 | ₩136,892 | ₩136,892 | ₩136,691 | ₩136,691 | -0.15% | 1.9천 |
|---|
| 2026.08.20 | ₩135,887 | ₩136,195 | ₩135,525 | ₩135,632 | -0.19% | 3천 |
|---|
| 2026.08.19 | ₩137,255 | ₩137,255 | ₩135,940 | ₩136,276 | -0.71% | 2.5천 |
|---|
| 2026.08.18 | ₩138,086 | ₩138,649 | ₩136,799 | ₩136,825 | -0.91% | 9.1천 |
|---|
| 2026.08.17 | ₩140,245 | ₩140,714 | ₩140,245 | ₩140,459 | +0.15% | 3.7천 |
|---|
| 2026.08.14 | ₩140,754 | ₩140,754 | ₩140,754 | ₩140,754 | 0.00% | 600 |
|---|
| 2026.08.13 | ₩141,586 | ₩141,706 | ₩141,103 | ₩141,103 | -0.34% | 3.2천 |
|---|
| 2026.08.12 | ₩140,701 | ₩140,915 | ₩140,325 | ₩140,406 | -0.21% | 1.9천 |
|---|
| 2026.08.11 | ₩139,226 | ₩139,226 | ₩138,649 | ₩138,649 | -0.41% | 2천 |
|---|
| 2026.08.10 | ₩139,252 | ₩139,252 | ₩138,381 | ₩138,381 | -0.63% | 2.9천 |
|---|
| 2026.08.07 | ₩139,105 | ₩139,494 | ₩138,931 | ₩139,494 | +0.28% | 3.5천 |
|---|
| 2026.08.06 | ₩137,201 | ₩137,737 | ₩136,839 | ₩137,053 | -0.11% | 4.6천 |
|---|
| 2026.08.05 | ₩138,300 | ₩138,300 | ₩137,174 | ₩137,174 | -0.81% | 4.6천 |
|---|
| 2026.08.04 | ₩134,465 | ₩136,209 | ₩134,385 | ₩136,048 | +1.18% | 7.9천 |
|---|
| 2026.08.03 | ₩133,312 | ₩133,902 | ₩133,084 | ₩133,741 | +0.32% | 9.2천 |
|---|
| 2026.07.31 | ₩133,326 | ₩133,567 | ₩131,931 | ₩133,379 | +0.04% | 2.5천 |
|---|
| 2026.07.30 | ₩130,724 | ₩134,586 | ₩130,684 | ₩134,278 | +2.72% | 6.5천 |
|---|
| 2026.07.29 | ₩129,866 | ₩130,979 | ₩129,088 | ₩129,088 | -0.60% | 6.3천 |
|---|
| 2026.07.28 | ₩129,075 | ₩130,242 | ₩129,075 | ₩129,611 | +0.42% | 4.5천 |
|---|
| 2026.07.27 | ₩132,414 | ₩132,803 | ₩130,832 | ₩131,690 | -0.55% | 1.1만 |
|---|
| 2026.07.24 | ₩131,234 | ₩131,878 | ₩130,872 | ₩131,207 | -0.02% | 1.9만 |
|---|
| 2026.07.23 | ₩131,086 | ₩131,261 | ₩129,947 | ₩130,242 | -0.64% | 7.1천 |
|---|
| 2026.07.22 | ₩131,636 | ₩132,347 | ₩131,636 | ₩131,998 | +0.28% | 4.3천 |
|---|
| 2026.07.21 | ₩131,676 | ₩133,125 | ₩131,676 | ₩132,763 | +0.82% | 4.9천 |
|---|
| 2026.07.20 | ₩130,657 | ₩130,912 | ₩130,376 | ₩130,376 | -0.22% | 3.6천 |
|---|
| 2026.07.17 | ₩128,780 | ₩130,255 | ₩128,767 | ₩130,201 | +1.10% | 7.2천 |
|---|
| 2026.07.16 | ₩132,266 | ₩132,307 | ₩131,703 | ₩131,998 | -0.20% | 8.1천 |
|---|
| 2026.07.15 | ₩134,264 | ₩134,264 | ₩133,031 | ₩133,875 | -0.29% | 4.3천 |
|---|
| 2026.07.14 | ₩134,626 | ₩135,538 | ₩134,318 | ₩134,318 | -0.23% | 3.8천 |
|---|
| 2026.07.13 | ₩133,661 | ₩133,902 | ₩132,736 | ₩133,044 | -0.46% | 1.1만 |
|---|
| 2026.07.10 | ₩134,613 | ₩135,257 | ₩133,849 | ₩135,216 | +0.45% | 1.8만 |
|---|
| 2026.07.09 | ₩133,084 | ₩133,580 | ₩133,004 | ₩133,339 | +0.19% | 7.3천 |
|---|
| 2026.07.08 | ₩131,207 | ₩132,307 | ₩130,966 | ₩132,307 | +0.84% | 1.9만 |
|---|
| 2026.07.07 | ₩134,935 | ₩134,935 | ₩133,245 | ₩133,339 | -1.18% | 1.7만 |
|---|
| 2026.07.06 | ₩135,538 | ₩136,504 | ₩135,538 | ₩136,356 | +0.60% | 1.4만 |
|---|
| 2026.07.02 | ₩134,693 | ₩135,230 | ₩132,910 | ₩133,661 | -0.77% | 7천 |
|---|
| 2026.07.01 | ₩133,473 | ₩134,144 | ₩133,420 | ₩133,540 | +0.05% | 2.9만 |
|---|
| 2026.06.30 | ₩132,494 | ₩133,098 | ₩132,427 | ₩132,937 | +0.33% | 1.5만 |
|---|
| 2026.06.29 | ₩132,280 | ₩133,178 | ₩131,408 | ₩133,044 | +0.58% | 1.6만 |
|---|
| 2026.06.26 | ₩132,038 | ₩133,138 | ₩131,878 | ₩132,240 | +0.15% | 2만 |
|---|
| 2026.06.25 | ₩133,715 | ₩133,715 | ₩132,320 | ₩132,575 | -0.85% | 9.8천 |
|---|
| 2026.06.24 | ₩131,730 | ₩132,266 | ₩131,583 | ₩131,985 | +0.19% | 5.9천 |
|---|
| 2026.06.23 | ₩131,583 | ₩132,468 | ₩131,395 | ₩132,052 | +0.36% | 1.1만 |
|---|
| 2026.06.22 | ₩137,067 | ₩137,697 | ₩136,892 | ₩136,960 | -0.08% | 6.7천 |
|---|
| 2026.06.18 | ₩136,772 | ₩136,772 | ₩136,329 | ₩136,410 | -0.26% | 1.2만 |
|---|
| 2026.06.17 | ₩135,270 | ₩136,061 | ₩134,412 | ₩134,412 | -0.63% | 9.9만 |
|---|
| 2026.06.16 | ₩134,050 | ₩134,626 | ₩133,956 | ₩133,956 | -0.07% | 5.9천 |
|---|
| 2026.06.15 | ₩133,969 | ₩133,969 | ₩133,353 | ₩133,634 | -0.25% | 1.5만 |
|---|
| 2026.06.12 | ₩131,918 | ₩132,360 | ₩131,422 | ₩132,266 | +0.26% | 1만 |
|---|
| 2026.06.11 | ₩129,370 | ₩131,636 | ₩128,820 | ₩131,422 | +1.59% | 1.8만 |
|---|
| 2026.06.10 | ₩129,209 | ₩129,558 | ₩127,949 | ₩127,949 | -0.98% | 5.7천 |
|---|
| 2026.06.09 | ₩132,494 | ₩132,494 | ₩128,780 | ₩130,295 | -1.66% | 1.8만 |
|---|
| 2026.06.08 | ₩131,502 | ₩131,851 | ₩131,140 | ₩131,395 | -0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩133,205 | ₩133,205 | ₩129,772 | ₩129,960 | -2.44% | 1.8만 |
|---|
| 2026.06.04 | ₩134,103 | ₩134,492 | ₩133,822 | ₩134,291 | +0.14% | 5.6천 |
|---|
| 2026.06.03 | ₩134,653 | ₩134,707 | ₩134,170 | ₩134,170 | -0.36% | 4.2천 |
|---|
| 2026.06.02 | ₩132,655 | ₩134,010 | ₩132,655 | ₩133,996 | +1.01% | 2.4만 |
|---|
| 2026.06.01 | ₩133,353 | ₩134,117 | ₩132,749 | ₩133,339 | -0.01% | 2.7만 |
|---|
| 2026.05.29 | ₩134,010 | ₩134,573 | ₩133,728 | ₩134,170 | +0.12% | 9.3천 |
|---|
| 2026.05.28 | ₩132,454 | ₩133,929 | ₩132,454 | ₩133,634 | +0.89% | 1.6만 |
|---|
| 2026.05.27 | ₩133,017 | ₩133,245 | ₩132,709 | ₩133,071 | +0.04% | 4.8천 |
|---|
| 2026.05.26 | ₩134,103 | ₩134,372 | ₩133,634 | ₩133,822 | -0.21% | 1.2만 |
|---|
| 2026.05.22 | ₩131,797 | ₩132,400 | ₩131,542 | ₩132,065 | +0.20% | 8.7천 |
|---|
| 2026.05.21 | ₩129,678 | ₩131,784 | ₩129,598 | ₩131,355 | +1.29% | 4.8천 |
|---|
| 2026.05.20 | ₩129,357 | ₩131,529 | ₩129,155 | ₩131,462 | +1.63% | 2.2만 |
|---|
| 2026.05.19 | ₩130,322 | ₩131,140 | ₩129,786 | ₩130,550 | +0.17% | 7.1천 |
|---|
| 2026.05.18 | ₩131,878 | ₩132,012 | ₩130,872 | ₩131,690 | -0.14% | 4만 |
|---|
| 2026.05.15 | ₩132,387 | ₩132,400 | ₩131,891 | ₩132,092 | -0.22% | 8.2천 |
|---|
| 2026.05.14 | ₩134,184 | ₩134,331 | ₩133,943 | ₩134,036 | -0.11% | 7.2천 |
|---|
| 2026.05.13 | ₩134,492 | ₩135,337 | ₩134,492 | ₩135,203 | +0.53% | 1.8만 |
|---|
| 2026.05.12 | ₩133,849 | ₩134,010 | ₩132,883 | ₩133,969 | +0.09% | 1.4만 |
|---|
| 2026.05.11 | ₩133,621 | ₩134,063 | ₩133,621 | ₩133,835 | +0.16% | 7.1천 |
|---|
| 2026.05.08 | ₩133,420 | ₩133,902 | ₩133,272 | ₩133,768 | +0.26% | 1.3만 |
|---|
| 2026.05.07 | ₩133,084 | ₩133,111 | ₩131,743 | ₩131,971 | -0.84% | 1.5만 |
|---|
| 2026.05.06 | ₩131,810 | ₩132,776 | ₩131,784 | ₩132,414 | +0.46% | 4.7만 |
|---|
| 2026.05.05 | ₩128,418 | ₩128,981 | ₩128,029 | ₩128,793 | +0.29% | 2.1만 |
|---|
| 2026.05.04 | ₩128,096 | ₩128,405 | ₩127,158 | ₩127,640 | -0.36% | 2.2만 |
|---|
| 2026.05.01 | ₩127,935 | ₩128,592 | ₩127,801 | ₩127,922 | -0.01% | 2.3만 |
|---|
| 2026.04.30 | ₩128,163 | ₩129,316 | ₩127,627 | ₩129,129 | +0.75% | 2.5만 |
|---|
| 2026.04.29 | ₩126,313 | ₩126,313 | ₩125,213 | ₩125,629 | -0.54% | 5.2천 |
|---|
| 2026.04.28 | ₩127,131 | ₩127,318 | ₩126,621 | ₩126,876 | -0.20% | 5.5천 |
|---|
| 2026.04.27 | ₩127,198 | ₩127,359 | ₩126,581 | ₩126,688 | -0.40% | 8.3천 |
|---|
| 2026.04.24 | ₩125,843 | ₩126,407 | ₩125,629 | ₩126,273 | +0.34% | 8.4천 |
|---|
| 2026.04.23 | ₩126,581 | ₩126,782 | ₩124,489 | ₩125,843 | -0.58% | 2.1만 |
|---|
| 2026.04.22 | ₩126,916 | ₩126,916 | ₩126,393 | ₩126,863 | -0.04% | 7.7천 |
|---|
| 2026.04.21 | ₩127,466 | ₩127,479 | ₩125,911 | ₩125,964 | -1.18% | 6만 |
|---|
| 2026.04.20 | ₩128,914 | ₩129,075 | ₩128,525 | ₩128,887 | -0.02% | 8.6천 |
|---|
| 2026.04.17 | ₩130,081 | ₩131,261 | ₩129,678 | ₩130,081 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩129,357 | ₩129,357 | ₩128,619 | ₩129,008 | -0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩128,311 | ₩128,860 | ₩128,002 | ₩128,579 | +0.21% | 1.2만 |
|---|
| 2026.04.14 | ₩128,203 | ₩129,424 | ₩128,203 | ₩129,397 | +0.93% | 1.5만 |
|---|
| 2026.04.13 | ₩125,481 | ₩127,748 | ₩125,481 | ₩127,721 | +1.78% | 8.6천 |
|---|
| 2026.04.10 | ₩127,520 | ₩127,841 | ₩127,131 | ₩127,466 | -0.04% | 8.9천 |
|---|
| 2026.04.09 | ₩126,782 | ₩128,203 | ₩126,125 | ₩127,627 | +0.67% | 9.3천 |
|---|
| 2026.04.08 | ₩130,014 | ₩130,134 | ₩128,673 | ₩129,678 | -0.26% | 3.3만 |
|---|
| 2026.04.07 | ₩122,706 | ₩124,154 | ₩121,794 | ₩123,953 | +1.02% | 1.1만 |
|---|
| 2026.04.06 | ₩123,551 | ₩124,503 | ₩123,551 | ₩124,315 | +0.62% | 1.4만 |
|---|
| 2026.04.02 | ₩121,687 | ₩124,221 | ₩121,687 | ₩123,577 | +1.55% | 2.3만 |
|---|
| 2026.04.01 | ₩125,575 | ₩126,501 | ₩125,052 | ₩125,253 | -0.26% | 3.3만 |
|---|
| 2026.03.31 | ₩119,823 | ₩122,585 | ₩119,474 | ₩122,585 | +2.31% | 4.1만 |
|---|
| 2026.03.30 | ₩120,118 | ₩120,145 | ₩118,401 | ₩118,536 | -1.32% | 1.4만 |
|---|
| 2026.03.27 | ₩119,716 | ₩119,890 | ₩118,334 | ₩118,401 | -1.10% | 1.4만 |
|---|
| 2026.03.26 | ₩121,727 | ₩122,250 | ₩120,359 | ₩120,386 | -1.10% | 1.9만 |
|---|
| 2026.03.25 | ₩123,188 | ₩123,658 | ₩122,531 | ₩122,961 | -0.19% | 3.4만 |
|---|
| 2026.03.24 | ₩120,332 | ₩121,687 | ₩120,037 | ₩120,976 | +0.53% | 8.5만 |
|---|
| 2026.03.23 | ₩121,070 | ₩122,491 | ₩120,185 | ₩121,177 | +0.09% | 4.2만 |
|---|
| 2026.03.20 | ₩121,593 | ₩121,593 | ₩117,409 | ₩117,677 | -3.22% | 3만 |
|---|
| 2026.03.19 | ₩119,354 | ₩122,397 | ₩119,340 | ₩121,928 | +2.16% | 5.5만 |
|---|
| 2026.03.18 | ₩123,215 | ₩123,591 | ₩122,169 | ₩122,371 | -0.69% | 2.8만 |
|---|
| 2026.03.17 | ₩124,221 | ₩124,221 | ₩123,162 | ₩123,376 | -0.68% | 1.3만 |
|---|
| 2026.03.16 | ₩122,545 | ₩123,604 | ₩122,464 | ₩123,296 | +0.61% | 7.2만 |
|---|
| 2026.03.13 | ₩122,371 | ₩122,652 | ₩120,480 | ₩120,788 | -1.29% | 3.7만 |
|---|
| 2026.03.12 | ₩122,679 | ₩122,746 | ₩121,258 | ₩121,754 | -0.75% | 10.8만 |
|---|
| 2026.03.11 | ₩123,778 | ₩124,932 | ₩123,068 | ₩124,047 | +0.22% | 14.3만 |
|---|
| 2026.03.10 | ₩125,052 | ₩127,493 | ₩124,382 | ₩125,026 | -0.02% | 10.3만 |
|---|
| 2026.03.09 | ₩121,378 | ₩124,020 | ₩120,118 | ₩123,872 | +2.05% | 58만 |
|---|
| 2026.03.06 | ₩122,598 | ₩123,738 | ₩122,196 | ₩123,175 | +0.47% | 9.6만 |
|---|
| 2026.03.05 | ₩125,616 | ₩126,058 | ₩123,336 | ₩124,637 | -0.78% | 10.7만 |
|---|
| 2026.03.04 | ₩126,930 | ₩128,659 | ₩126,232 | ₩128,311 | +1.09% | 14.6만 |
|---|
| 2026.03.03 | ₩123,430 | ₩126,273 | ₩121,928 | ₩125,897 | +2.00% | 19.5만 |
|---|
| 2026.03.02 | ₩129,880 | ₩131,234 | ₩129,437 | ₩131,033 | +0.89% | 21.3만 |
|---|
| 2026.02.27 | ₩134,358 | ₩134,398 | ₩133,822 | ₩133,835 | -0.39% | 5.6만 |
|---|
| 2026.02.26 | ₩134,211 | ₩134,372 | ₩133,218 | ₩133,916 | -0.22% | 7.9만 |
|---|
| 2026.02.25 | ₩133,755 | ₩134,331 | ₩133,513 | ₩134,251 | +0.37% | 8.3만 |
|---|
| 2026.02.24 | ₩131,301 | ₩132,628 | ₩131,113 | ₩132,320 | +0.78% | 6.8만 |
|---|
| 2026.02.23 | ₩132,763 | ₩133,259 | ₩131,958 | ₩132,374 | -0.29% | 14.5만 |
|---|
| 2026.02.20 | ₩131,140 | ₩132,521 | ₩130,818 | ₩132,521 | +1.05% | 13.9만 |
|---|
| 2026.02.19 | ₩131,864 | ₩131,985 | ₩131,489 | ₩131,945 | +0.06% | 11.3만 |
|---|
| 2026.02.18 | ₩132,414 | ₩133,111 | ₩132,052 | ₩132,266 | -0.11% | 15.1만 |
|---|
| 2026.02.17 | ₩132,695 | ₩133,165 | ₩131,502 | ₩132,923 | +0.17% | 10.9만 |
|---|
| 2026.02.13 | ₩134,841 | ₩135,324 | ₩134,077 | ₩135,122 | +0.21% | 4.1만 |
|---|
| 2026.02.12 | ₩135,592 | ₩135,592 | ₩134,519 | ₩134,613 | -0.72% | 5.2만 |
|---|
| 2026.02.11 | ₩135,109 | ₩135,726 | ₩134,492 | ₩135,431 | +0.24% | 4.3만 |
|---|
| 2026.02.10 | ₩134,103 | ₩134,586 | ₩133,916 | ₩134,184 | +0.06% | 11.5만 |
|---|
| 2026.02.09 | ₩130,000 | ₩131,542 | ₩129,732 | ₩131,408 | +1.08% | 9.1만 |
|---|
| 2026.02.06 | ₩127,359 | ₩128,485 | ₩127,359 | ₩128,485 | +0.88% | 4.6만 |
|---|
| 2026.02.05 | ₩124,409 | ₩124,865 | ₩124,060 | ₩124,073 | -0.27% | 3.6만 |
|---|
| 2026.02.04 | ₩126,085 | ₩126,769 | ₩125,334 | ₩125,656 | -0.34% | 4.7만 |
|---|
| 2026.02.03 | ₩123,953 | ₩124,516 | ₩123,470 | ₩124,516 | +0.45% | 4.9만 |
|---|
| 2026.02.02 | ₩122,464 | ₩123,376 | ₩122,277 | ₩123,229 | +0.62% | 5.7만 |
|---|
| 2026.01.30 | ₩123,483 | ₩123,524 | ₩122,907 | ₩123,390 | -0.08% | 1.7만 |
|---|
| 2026.01.29 | ₩123,832 | ₩123,980 | ₩122,035 | ₩123,819 | -0.01% | 4.2만 |
|---|
| 2026.01.28 | ₩122,733 | ₩122,800 | ₩122,183 | ₩122,759 | +0.02% | 5.9만 |
|---|
| 2026.01.27 | ₩123,363 | ₩123,966 | ₩123,349 | ₩123,604 | +0.20% | 7.2만 |
|---|
| 2026.01.26 | ₩122,679 | ₩122,907 | ₩122,008 | ₩122,008 | -0.55% | 7만 |
|---|
| 2026.01.23 | ₩121,043 | ₩122,156 | ₩120,869 | ₩121,861 | +0.68% | 21.4만 |
|---|
| 2026.01.22 | ₩121,874 | ₩122,384 | ₩121,874 | ₩122,223 | +0.29% | 1.2만 |
|---|
| 2026.01.21 | ₩121,003 | ₩121,781 | ₩120,896 | ₩121,673 | +0.55% | 1.1만 |
|---|
| 2026.01.20 | ₩120,627 | ₩121,217 | ₩120,158 | ₩120,212 | -0.34% | 1.7만 |
|---|
| 2026.01.16 | ₩122,679 | ₩122,800 | ₩122,598 | ₩122,598 | -0.07% | 3.7천 |
|---|
| 2026.01.15 | ₩123,081 | ₩123,081 | ₩122,344 | ₩122,344 | -0.60% | 4.2천 |
|---|
| 2026.01.14 | ₩122,210 | ₩122,598 | ₩121,928 | ₩122,089 | -0.10% | 9.4천 |
|---|
| 2026.01.13 | ₩121,673 | ₩121,687 | ₩121,137 | ₩121,217 | -0.37% | 8.6천 |
|---|
| 2026.01.12 | ₩122,062 | ₩122,505 | ₩122,062 | ₩122,344 | +0.23% | 1.1만 |
|---|
| 2026.01.09 | ₩120,909 | ₩121,834 | ₩120,909 | ₩121,445 | +0.44% | 4.1만 |
|---|
| 2026.01.08 | ₩118,991 | ₩119,206 | ₩118,723 | ₩119,206 | +0.18% | 6.5천 |
|---|
| 2026.01.07 | ₩119,541 | ₩119,541 | ₩119,179 | ₩119,179 | -0.30% | 7.1천 |
|---|
| 2026.01.06 | ₩119,421 | ₩119,421 | ₩119,018 | ₩119,099 | -0.27% | 4.8천 |
|---|
| 2026.01.05 | ₩118,415 | ₩119,380 | ₩118,361 | ₩119,354 | +0.79% | 9.5천 |
|---|
| 2026.01.02 | ₩117,047 | ₩117,168 | ₩116,310 | ₩116,766 | -0.24% | 1.7만 |
|---|
| 2025.12.31 | ₩116,162 | ₩116,162 | ₩115,746 | ₩115,948 | -0.18% | 3.5천 |
|---|
| 2025.12.30 | ₩116,806 | ₩116,806 | ₩116,296 | ₩116,511 | -0.25% | 1.2만 |
|---|
| 2025.12.29 | ₩116,457 | ₩116,564 | ₩116,336 | ₩116,511 | +0.05% | 1만 |
|---|
| 2025.12.26 | ₩116,725 | ₩116,725 | ₩116,068 | ₩116,417 | -0.26% | 8.1천 |
|---|
| 2025.12.24 | ₩116,323 | ₩116,538 | ₩116,269 | ₩116,377 | +0.05% | 4.6천 |
|---|
| 2025.12.23 | ₩116,833 | ₩116,833 | ₩116,497 | ₩116,551 | -0.24% | 2.4천 |
|---|
| 2025.12.22 | ₩115,344 | ₩115,545 | ₩115,076 | ₩115,492 | +0.13% | 4천 |
|---|
| 2025.12.19 | ₩115,706 | ₩115,988 | ₩115,706 | ₩115,720 | +0.01% | 8.3천 |
|---|
| 2025.12.18 | ₩115,505 | ₩115,679 | ₩114,969 | ₩115,116 | -0.34% | 1만 |
|---|
| 2025.12.17 | ₩115,612 | ₩115,626 | ₩114,727 | ₩114,727 | -0.77% | 2.7천 |
|---|
| 2025.12.16 | ₩116,605 | ₩116,658 | ₩116,068 | ₩116,350 | -0.22% | 8.3천 |
|---|
| 2025.12.15 | ₩121,083 | ₩121,083 | ₩120,359 | ₩120,574 | -0.42% | 3.9천 |
|---|
| 2025.12.12 | ₩119,742 | ₩119,742 | ₩118,898 | ₩119,219 | -0.44% | 3만 |
|---|
| 2025.12.11 | ₩119,595 | ₩119,903 | ₩119,528 | ₩119,702 | +0.09% | 1.5만 |
|---|
| 2025.12.10 | ₩118,267 | ₩119,313 | ₩118,267 | ₩119,313 | +0.88% | 5.5천 |
|---|
| 2025.12.09 | ₩118,790 | ₩118,790 | ₩118,187 | ₩118,321 | -0.40% | 4.4천 |
|---|
| 2025.12.08 | ₩118,670 | ₩118,670 | ₩117,959 | ₩118,093 | -0.49% | 2.1천 |
|---|
| 2025.12.05 | ₩118,401 | ₩118,817 | ₩118,401 | ₩118,509 | +0.09% | 1.6만 |
|---|
| 2025.12.04 | ₩119,300 | ₩119,300 | ₩118,415 | ₩118,482 | -0.69% | 2.7천 |
|---|
| 2025.12.03 | ₩116,511 | ₩117,154 | ₩116,336 | ₩117,154 | +0.55% | 1.8천 |
|---|
| 2025.12.02 | ₩116,953 | ₩117,074 | ₩116,591 | ₩116,752 | -0.17% | 2.4천 |
|---|
| 2025.12.01 | ₩116,658 | ₩117,007 | ₩116,658 | ₩117,007 | +0.30% | 1.9천 |
|---|
| 2025.11.28 | ₩117,637 | ₩117,651 | ₩117,315 | ₩117,651 | +0.01% | 3.7천 |
|---|
| 2025.11.26 | ₩117,329 | ₩117,959 | ₩117,329 | ₩117,825 | +0.42% | 6.1천 |
|---|
| 2025.11.25 | ₩115,143 | ₩116,082 | ₩114,835 | ₩116,082 | +0.82% | 1.5천 |
|---|
| 2025.11.24 | ₩114,701 | ₩115,827 | ₩114,701 | ₩115,626 | +0.81% | 4.4천 |
|---|
| 2025.11.21 | ₩114,218 | ₩115,291 | ₩114,218 | ₩115,022 | +0.70% | 7천 |
|---|
| 2025.11.20 | ₩114,768 | ₩114,768 | ₩112,461 | ₩112,475 | -2.00% | 1.2만 |
|---|
| 2025.11.19 | ₩113,950 | ₩114,298 | ₩113,789 | ₩114,204 | +0.22% | 3.9천 |
|---|
| 2025.11.18 | ₩114,044 | ₩114,593 | ₩113,856 | ₩114,352 | +0.27% | 7.9천 |
|---|
| 2025.11.17 | ₩117,557 | ₩117,610 | ₩116,189 | ₩116,618 | -0.80% | 2.6만 |
|---|
| 2025.11.14 | ₩118,696 | ₩118,884 | ₩118,455 | ₩118,589 | -0.09% | 6천 |
|---|
| 2025.11.13 | ₩118,294 | ₩118,294 | ₩116,980 | ₩117,141 | -0.97% | 8.9천 |
|---|
| 2025.11.12 | ₩118,804 | ₩119,112 | ₩118,656 | ₩118,750 | -0.05% | 1.4만 |
|---|
| 2025.11.11 | ₩117,771 | ₩118,200 | ₩117,624 | ₩118,187 | +0.35% | 2천 |
|---|
| 2025.11.10 | ₩117,838 | ₩118,308 | ₩117,557 | ₩118,308 | +0.40% | 3.8천 |
|---|
| 2025.11.07 | ₩117,128 | ₩117,718 | ₩116,363 | ₩117,691 | +0.48% | 1.5만 |
|---|
| 2025.11.06 | ₩117,530 | ₩117,651 | ₩116,926 | ₩117,262 | -0.23% | 4.8천 |
|---|
| 2025.11.05 | ₩116,564 | ₩117,181 | ₩116,497 | ₩117,007 | +0.38% | 7천 |
|---|
| 2025.11.04 | ₩117,302 | ₩117,704 | ₩116,953 | ₩117,061 | -0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩117,691 | ₩117,986 | ₩117,584 | ₩117,892 | +0.17% | 3.1천 |
|---|
| 2025.10.31 | ₩117,946 | ₩118,066 | ₩117,409 | ₩117,771 | -0.15% | 2.2천 |
|---|
| 2025.10.30 | ₩117,248 | ₩117,758 | ₩117,248 | ₩117,476 | +0.19% | 2.5천 |
|---|
| 2025.10.29 | ₩118,039 | ₩118,053 | ₩117,235 | ₩117,449 | -0.50% | 7.6천 |
|---|
| 2025.10.28 | ₩118,227 | ₩118,924 | ₩118,227 | ₩118,616 | +0.33% | 5.7천 |
|---|
| 2025.10.27 | ₩118,415 | ₩118,549 | ₩118,160 | ₩118,294 | -0.10% | 4.3천 |
|---|
| 2025.10.24 | ₩116,953 | ₩117,181 | ₩116,779 | ₩117,061 | +0.09% | 3.2천 |
|---|
| 2025.10.23 | ₩116,243 | ₩116,645 | ₩116,243 | ₩116,578 | +0.29% | 4.4천 |
|---|
| 2025.10.22 | ₩116,699 | ₩116,699 | ₩116,095 | ₩116,430 | -0.23% | 8.6천 |
|---|
| 2025.10.21 | ₩116,980 | ₩117,154 | ₩116,725 | ₩116,833 | -0.13% | 5.9천 |
|---|
| 2025.10.20 | ₩117,490 | ₩118,281 | ₩117,490 | ₩118,093 | +0.51% | 3.7천 |
|---|
| 2025.10.17 | ₩115,814 | ₩116,202 | ₩115,814 | ₩116,202 | +0.34% | 800 |
|---|
| 2025.10.16 | ₩115,773 | ₩115,773 | ₩115,492 | ₩115,559 | -0.19% | 1.4천 |
|---|
| 2025.10.15 | ₩115,063 | ₩115,586 | ₩114,835 | ₩115,277 | +0.19% | 4.1천 |
|---|
| 2025.10.14 | ₩112,636 | ₩113,963 | ₩112,636 | ₩113,574 | +0.83% | 2.6천 |
|---|
| 2025.10.13 | ₩112,421 | ₩112,716 | ₩112,287 | ₩112,716 | +0.26% | 3.5천 |
|---|
| 2025.10.10 | ₩113,655 | ₩113,655 | ₩111,415 | ₩111,415 | -1.97% | 2.2만 |
|---|