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 | ₩138,815 | ₩139,455 | ₩138,521 | ₩139,389 | +0.41% | 10.4만 |
| 2026.10.08 | ₩138,441 | ₩138,788 | ₩137,881 | ₩138,548 | +0.08% | 4.8만 |
| 2026.10.07 | ₩138,681 | ₩139,655 | ₩138,494 | ₩139,562 | +0.64% | 25.1만 |
| 2026.10.06 | ₩140,790 | ₩141,043 | ₩140,523 | ₩140,523 | -0.19% | 2.6천 |
| 2026.10.05 | ₩139,802 | ₩140,523 | ₩139,776 | ₩140,349 | +0.39% | 8.4천 |
| 2026.10.02 | ₩139,562 | ₩140,256 | ₩139,108 | ₩139,882 | +0.23% | 1.6만 |
| 2026.10.01 | ₩138,147 | ₩138,147 | ₩137,200 | ₩137,520 | -0.45% | 1.6천 |
| 2026.09.30 | ₩138,921 | ₩139,402 | ₩138,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,014 |
| -0.65% |
| 1.9천 |
| 2026.09.29 | ₩136,826 | ₩136,906 | ₩136,092 | ₩136,559 | -0.20% | 3.1천 |
|---|
| 2026.09.28 | ₩137,387 | ₩137,760 | ₩137,320 | ₩137,400 | +0.01% | 8.7천 |
|---|
| 2026.09.25 | ₩138,081 | ₩138,761 | ₩138,081 | ₩138,761 | +0.49% | 1.7천 |
|---|
| 2026.09.24 | ₩136,106 | ₩136,319 | ₩135,799 | ₩136,319 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩138,574 | ₩138,574 | ₩137,560 | ₩137,560 | -0.73% | 5.2천 |
|---|
| 2026.09.22 | ₩139,015 | ₩139,642 | ₩138,948 | ₩139,589 | +0.41% | 6.6천 |
|---|
| 2026.09.21 | ₩138,281 | ₩138,815 | ₩138,241 | ₩138,721 | +0.32% | 2.7천 |
|---|
| 2026.09.18 | ₩137,400 | ₩137,774 | ₩137,053 | ₩137,774 | +0.27% | 4.2천 |
|---|
| 2026.09.17 | ₩140,163 | ₩140,163 | ₩139,482 | ₩139,549 | -0.44% | 2.6천 |
|---|
| 2026.09.16 | ₩139,856 | ₩139,869 | ₩137,454 | ₩138,228 | -1.16% | 2.3천 |
|---|
| 2026.09.15 | ₩138,054 | ₩138,121 | ₩137,707 | ₩137,974 | -0.06% | 3천 |
|---|
| 2026.09.14 | ₩138,841 | ₩139,776 | ₩138,841 | ₩139,242 | +0.29% | 2.3천 |
|---|
| 2026.09.11 | ₩140,176 | ₩140,176 | ₩139,856 | ₩139,856 | -0.23% | 2.6천 |
|---|
| 2026.09.10 | ₩137,467 | ₩137,467 | ₩136,453 | ₩136,760 | -0.51% | 1.5천 |
|---|
| 2026.09.09 | ₩138,961 | ₩138,961 | ₩137,707 | ₩137,707 | -0.90% | 1.9천 |
|---|
| 2026.09.08 | ₩139,562 | ₩139,562 | ₩139,015 | ₩139,015 | -0.39% | 1.5천 |
|---|
| 2026.09.04 | ₩139,082 | ₩139,722 | ₩139,082 | ₩139,535 | +0.33% | 3.4천 |
|---|
| 2026.09.03 | ₩138,681 | ₩139,802 | ₩138,681 | ₩139,589 | +0.65% | 1.4천 |
|---|
| 2026.09.02 | ₩135,812 | ₩137,000 | ₩135,812 | ₩137,000 | +0.87% | 4.2천 |
|---|
| 2026.09.01 | ₩136,546 | ₩136,546 | ₩135,812 | ₩136,239 | -0.22% | 1.3천 |
|---|
| 2026.08.31 | ₩137,507 | ₩137,720 | ₩136,453 | ₩136,800 | -0.51% | 2.1만 |
|---|
| 2026.08.28 | ₩137,854 | ₩138,107 | ₩136,679 | ₩137,160 | -0.50% | 3.4천 |
|---|
| 2026.08.27 | ₩136,773 | ₩136,920 | ₩136,519 | ₩136,920 | +0.11% | 1.7천 |
|---|
| 2026.08.26 | ₩136,746 | ₩136,906 | ₩136,359 | ₩136,479 | -0.20% | 1.8천 |
|---|
| 2026.08.25 | ₩136,546 | ₩136,826 | ₩136,439 | ₩136,826 | +0.21% | 1.7천 |
|---|
| 2026.08.24 | ₩135,919 | ₩135,919 | ₩135,665 | ₩135,785 | -0.10% | 1.6천 |
|---|
| 2026.08.21 | ₩136,239 | ₩136,239 | ₩136,039 | ₩136,039 | -0.15% | 1.9천 |
|---|
| 2026.08.20 | ₩135,238 | ₩135,545 | ₩134,878 | ₩134,985 | -0.19% | 3천 |
|---|
| 2026.08.19 | ₩136,599 | ₩136,599 | ₩135,292 | ₩135,625 | -0.71% | 2.5천 |
|---|
| 2026.08.18 | ₩137,427 | ₩137,987 | ₩136,146 | ₩136,172 | -0.91% | 9.1천 |
|---|
| 2026.08.17 | ₩139,575 | ₩140,042 | ₩139,575 | ₩139,789 | +0.15% | 3.7천 |
|---|
| 2026.08.14 | ₩140,082 | ₩140,082 | ₩140,082 | ₩140,082 | 0.00% | 600 |
|---|
| 2026.08.13 | ₩140,910 | ₩141,030 | ₩140,429 | ₩140,429 | -0.34% | 3.2천 |
|---|
| 2026.08.12 | ₩140,029 | ₩140,243 | ₩139,655 | ₩139,735 | -0.21% | 1.9천 |
|---|
| 2026.08.11 | ₩138,561 | ₩138,561 | ₩137,987 | ₩137,987 | -0.41% | 2천 |
|---|
| 2026.08.10 | ₩138,588 | ₩138,588 | ₩137,720 | ₩137,720 | -0.63% | 2.9천 |
|---|
| 2026.08.07 | ₩138,441 | ₩138,828 | ₩138,268 | ₩138,828 | +0.28% | 3.5천 |
|---|
| 2026.08.06 | ₩136,546 | ₩137,080 | ₩136,186 | ₩136,399 | -0.11% | 4.6천 |
|---|
| 2026.08.05 | ₩137,640 | ₩137,640 | ₩136,519 | ₩136,519 | -0.81% | 4.6천 |
|---|
| 2026.08.04 | ₩133,824 | ₩135,559 | ₩133,744 | ₩135,398 | +1.18% | 7.9천 |
|---|
| 2026.08.03 | ₩132,676 | ₩133,263 | ₩132,449 | ₩133,103 | +0.32% | 9.2천 |
|---|
| 2026.07.31 | ₩132,689 | ₩132,930 | ₩131,301 | ₩132,743 | +0.04% | 2.5천 |
|---|
| 2026.07.30 | ₩130,100 | ₩133,944 | ₩130,060 | ₩133,637 | +2.72% | 6.5천 |
|---|
| 2026.07.29 | ₩129,246 | ₩130,354 | ₩128,472 | ₩128,472 | -0.60% | 6.3천 |
|---|
| 2026.07.28 | ₩128,459 | ₩129,620 | ₩128,459 | ₩128,993 | +0.42% | 4.5천 |
|---|
| 2026.07.27 | ₩131,782 | ₩132,169 | ₩130,207 | ₩131,061 | -0.55% | 1.1만 |
|---|
| 2026.07.24 | ₩130,608 | ₩131,248 | ₩130,247 | ₩130,581 | -0.02% | 1.9만 |
|---|
| 2026.07.23 | ₩130,461 | ₩130,634 | ₩129,326 | ₩129,620 | -0.64% | 7.1천 |
|---|
| 2026.07.22 | ₩131,008 | ₩131,715 | ₩131,008 | ₩131,368 | +0.28% | 4.3천 |
|---|
| 2026.07.21 | ₩131,048 | ₩132,489 | ₩131,048 | ₩132,129 | +0.82% | 4.9천 |
|---|
| 2026.07.20 | ₩130,034 | ₩130,287 | ₩129,753 | ₩129,753 | -0.22% | 3.6천 |
|---|
| 2026.07.17 | ₩128,165 | ₩129,633 | ₩128,152 | ₩129,580 | +1.10% | 7.2천 |
|---|
| 2026.07.16 | ₩131,635 | ₩131,675 | ₩131,075 | ₩131,368 | -0.20% | 8.1천 |
|---|
| 2026.07.15 | ₩133,623 | ₩133,623 | ₩132,396 | ₩133,236 | -0.29% | 4.3천 |
|---|
| 2026.07.14 | ₩133,984 | ₩134,891 | ₩133,677 | ₩133,677 | -0.23% | 3.8천 |
|---|
| 2026.07.13 | ₩133,023 | ₩133,263 | ₩132,102 | ₩132,409 | -0.46% | 1.1만 |
|---|
| 2026.07.10 | ₩133,970 | ₩134,611 | ₩133,210 | ₩134,571 | +0.45% | 1.8만 |
|---|
| 2026.07.09 | ₩132,449 | ₩132,943 | ₩132,369 | ₩132,703 | +0.19% | 7.3천 |
|---|
| 2026.07.08 | ₩130,581 | ₩131,675 | ₩130,341 | ₩131,675 | +0.84% | 1.9만 |
|---|
| 2026.07.07 | ₩134,291 | ₩134,291 | ₩132,609 | ₩132,703 | -1.18% | 1.7만 |
|---|
| 2026.07.06 | ₩134,891 | ₩135,852 | ₩134,891 | ₩135,705 | +0.60% | 1.4만 |
|---|
| 2026.07.02 | ₩134,051 | ₩134,584 | ₩132,276 | ₩133,023 | -0.77% | 7천 |
|---|
| 2026.07.01 | ₩132,836 | ₩133,503 | ₩132,783 | ₩132,903 | +0.05% | 2.9만 |
|---|
| 2026.06.30 | ₩131,862 | ₩132,462 | ₩131,795 | ₩132,302 | +0.33% | 1.5만 |
|---|
| 2026.06.29 | ₩131,648 | ₩132,543 | ₩130,781 | ₩132,409 | +0.58% | 1.6만 |
|---|
| 2026.06.26 | ₩131,408 | ₩132,503 | ₩131,248 | ₩131,608 | +0.15% | 2만 |
|---|
| 2026.06.25 | ₩133,076 | ₩133,076 | ₩131,688 | ₩131,942 | -0.85% | 9.8천 |
|---|
| 2026.06.24 | ₩131,101 | ₩131,635 | ₩130,954 | ₩131,355 | +0.19% | 5.9천 |
|---|
| 2026.06.23 | ₩130,954 | ₩131,835 | ₩130,768 | ₩131,422 | +0.36% | 1.1만 |
|---|
| 2026.06.22 | ₩136,413 | ₩137,040 | ₩136,239 | ₩136,306 | -0.08% | 6.7천 |
|---|
| 2026.06.18 | ₩136,119 | ₩136,119 | ₩135,679 | ₩135,759 | -0.26% | 1.2만 |
|---|
| 2026.06.17 | ₩134,624 | ₩135,412 | ₩133,770 | ₩133,770 | -0.63% | 9.9만 |
|---|
| 2026.06.16 | ₩133,410 | ₩133,984 | ₩133,317 | ₩133,317 | -0.07% | 5.9천 |
|---|
| 2026.06.15 | ₩133,330 | ₩133,330 | ₩132,716 | ₩132,996 | -0.25% | 1.5만 |
|---|
| 2026.06.12 | ₩131,288 | ₩131,728 | ₩130,794 | ₩131,635 | +0.26% | 1만 |
|---|
| 2026.06.11 | ₩128,753 | ₩131,008 | ₩128,205 | ₩130,794 | +1.59% | 1.8만 |
|---|
| 2026.06.10 | ₩128,592 | ₩128,939 | ₩127,338 | ₩127,338 | -0.98% | 5.7천 |
|---|
| 2026.06.09 | ₩131,862 | ₩131,862 | ₩128,165 | ₩129,673 | -1.66% | 1.8만 |
|---|
| 2026.06.08 | ₩130,874 | ₩131,221 | ₩130,514 | ₩130,768 | -0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩132,569 | ₩132,569 | ₩129,153 | ₩129,340 | -2.44% | 1.8만 |
|---|
| 2026.06.04 | ₩133,463 | ₩133,850 | ₩133,183 | ₩133,650 | +0.14% | 5.6천 |
|---|
| 2026.06.03 | ₩134,010 | ₩134,064 | ₩133,530 | ₩133,530 | -0.36% | 4.2천 |
|---|
| 2026.06.02 | ₩132,022 | ₩133,370 | ₩132,022 | ₩133,357 | +1.01% | 2.4만 |
|---|
| 2026.06.01 | ₩132,716 | ₩133,477 | ₩132,116 | ₩132,703 | -0.01% | 2.7만 |
|---|
| 2026.05.29 | ₩133,370 | ₩133,930 | ₩133,090 | ₩133,530 | +0.12% | 9.3천 |
|---|
| 2026.05.28 | ₩131,822 | ₩133,290 | ₩131,822 | ₩132,996 | +0.89% | 1.6만 |
|---|
| 2026.05.27 | ₩132,382 | ₩132,609 | ₩132,075 | ₩132,436 | +0.04% | 4.8천 |
|---|
| 2026.05.26 | ₩133,463 | ₩133,730 | ₩132,996 | ₩133,183 | -0.21% | 1.2만 |
|---|
| 2026.05.22 | ₩131,168 | ₩131,769 | ₩130,914 | ₩131,435 | +0.20% | 8.7천 |
|---|
| 2026.05.21 | ₩129,059 | ₩131,155 | ₩128,979 | ₩130,728 | +1.29% | 4.8천 |
|---|
| 2026.05.20 | ₩128,739 | ₩130,901 | ₩128,539 | ₩130,834 | +1.63% | 2.2만 |
|---|
| 2026.05.19 | ₩129,700 | ₩130,514 | ₩129,166 | ₩129,927 | +0.17% | 7.1천 |
|---|
| 2026.05.18 | ₩131,248 | ₩131,382 | ₩130,247 | ₩131,061 | -0.14% | 4만 |
|---|
| 2026.05.15 | ₩131,755 | ₩131,769 | ₩131,261 | ₩131,462 | -0.22% | 8.2천 |
|---|
| 2026.05.14 | ₩133,543 | ₩133,690 | ₩133,303 | ₩133,397 | -0.11% | 7.2천 |
|---|
| 2026.05.13 | ₩133,850 | ₩134,691 | ₩133,850 | ₩134,558 | +0.53% | 1.8만 |
|---|
| 2026.05.12 | ₩133,210 | ₩133,370 | ₩132,249 | ₩133,330 | +0.09% | 1.4만 |
|---|
| 2026.05.11 | ₩132,983 | ₩133,423 | ₩132,983 | ₩133,196 | +0.16% | 7.1천 |
|---|
| 2026.05.08 | ₩132,783 | ₩133,263 | ₩132,636 | ₩133,130 | +0.26% | 1.3만 |
|---|
| 2026.05.07 | ₩132,449 | ₩132,476 | ₩131,115 | ₩131,341 | -0.84% | 1.5만 |
|---|
| 2026.05.06 | ₩131,181 | ₩132,142 | ₩131,155 | ₩131,782 | +0.46% | 4.7만 |
|---|
| 2026.05.05 | ₩127,805 | ₩128,366 | ₩127,418 | ₩128,179 | +0.29% | 2.1만 |
|---|
| 2026.05.04 | ₩127,485 | ₩127,792 | ₩126,551 | ₩127,031 | -0.36% | 2.2만 |
|---|
| 2026.05.01 | ₩127,325 | ₩127,979 | ₩127,191 | ₩127,311 | -0.01% | 2.3만 |
|---|
| 2026.04.30 | ₩127,552 | ₩128,699 | ₩127,018 | ₩128,512 | +0.75% | 2.5만 |
|---|
| 2026.04.29 | ₩125,710 | ₩125,710 | ₩124,616 | ₩125,029 | -0.54% | 5.2천 |
|---|
| 2026.04.28 | ₩126,524 | ₩126,711 | ₩126,017 | ₩126,270 | -0.20% | 5.5천 |
|---|
| 2026.04.27 | ₩126,591 | ₩126,751 | ₩125,977 | ₩126,084 | -0.40% | 8.3천 |
|---|
| 2026.04.24 | ₩125,243 | ₩125,803 | ₩125,029 | ₩125,670 | +0.34% | 8.4천 |
|---|
| 2026.04.23 | ₩125,977 | ₩126,177 | ₩123,895 | ₩125,243 | -0.58% | 2.1만 |
|---|
| 2026.04.22 | ₩126,310 | ₩126,310 | ₩125,790 | ₩126,257 | -0.04% | 7.7천 |
|---|
| 2026.04.21 | ₩126,858 | ₩126,871 | ₩125,310 | ₩125,363 | -1.18% | 6만 |
|---|
| 2026.04.20 | ₩128,299 | ₩128,459 | ₩127,912 | ₩128,272 | -0.02% | 8.6천 |
|---|
| 2026.04.17 | ₩129,460 | ₩130,634 | ₩129,059 | ₩129,460 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩128,739 | ₩128,739 | ₩128,005 | ₩128,392 | -0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩127,698 | ₩128,245 | ₩127,391 | ₩127,965 | +0.21% | 1.2만 |
|---|
| 2026.04.14 | ₩127,592 | ₩128,806 | ₩127,592 | ₩128,779 | +0.93% | 1.5만 |
|---|
| 2026.04.13 | ₩124,883 | ₩127,138 | ₩124,883 | ₩127,111 | +1.78% | 8.6천 |
|---|
| 2026.04.10 | ₩126,911 | ₩127,231 | ₩126,524 | ₩126,858 | -0.04% | 8.9천 |
|---|
| 2026.04.09 | ₩126,177 | ₩127,592 | ₩125,523 | ₩127,018 | +0.67% | 9.3천 |
|---|
| 2026.04.08 | ₩129,393 | ₩129,513 | ₩128,059 | ₩129,059 | -0.26% | 3.3만 |
|---|
| 2026.04.07 | ₩122,120 | ₩123,561 | ₩121,213 | ₩123,361 | +1.02% | 1.1만 |
|---|
| 2026.04.06 | ₩122,961 | ₩123,908 | ₩122,961 | ₩123,721 | +0.62% | 1.4만 |
|---|
| 2026.04.02 | ₩121,106 | ₩123,628 | ₩121,106 | ₩122,988 | +1.55% | 2.3만 |
|---|
| 2026.04.01 | ₩124,976 | ₩125,897 | ₩124,455 | ₩124,656 | -0.26% | 3.3만 |
|---|
| 2026.03.31 | ₩119,251 | ₩122,000 | ₩118,904 | ₩122,000 | +2.31% | 4.1만 |
|---|
| 2026.03.30 | ₩119,545 | ₩119,571 | ₩117,836 | ₩117,970 | -1.32% | 1.4만 |
|---|
| 2026.03.27 | ₩119,144 | ₩119,318 | ₩117,770 | ₩117,836 | -1.10% | 1.4만 |
|---|
| 2026.03.26 | ₩121,146 | ₩121,666 | ₩119,785 | ₩119,811 | -1.10% | 1.9만 |
|---|
| 2026.03.25 | ₩122,601 | ₩123,068 | ₩121,947 | ₩122,374 | -0.19% | 3.4만 |
|---|
| 2026.03.24 | ₩119,758 | ₩121,106 | ₩119,464 | ₩120,399 | +0.53% | 8.5만 |
|---|
| 2026.03.23 | ₩120,492 | ₩121,907 | ₩119,611 | ₩120,599 | +0.09% | 4.2만 |
|---|
| 2026.03.20 | ₩121,012 | ₩121,012 | ₩116,849 | ₩117,116 | -3.22% | 3만 |
|---|
| 2026.03.19 | ₩118,784 | ₩121,813 | ₩118,771 | ₩121,346 | +2.16% | 5.5만 |
|---|
| 2026.03.18 | ₩122,627 | ₩123,001 | ₩121,586 | ₩121,786 | -0.69% | 2.8만 |
|---|
| 2026.03.17 | ₩123,628 | ₩123,628 | ₩122,574 | ₩122,787 | -0.68% | 1.3만 |
|---|
| 2026.03.16 | ₩121,960 | ₩123,014 | ₩121,880 | ₩122,707 | +0.61% | 7.2만 |
|---|
| 2026.03.13 | ₩121,786 | ₩122,067 | ₩119,905 | ₩120,212 | -1.29% | 3.7만 |
|---|
| 2026.03.12 | ₩122,093 | ₩122,160 | ₩120,679 | ₩121,173 | -0.75% | 10.8만 |
|---|
| 2026.03.11 | ₩123,188 | ₩124,335 | ₩122,480 | ₩123,455 | +0.22% | 14.3만 |
|---|
| 2026.03.10 | ₩124,455 | ₩126,884 | ₩123,788 | ₩124,429 | -0.02% | 10.3만 |
|---|
| 2026.03.09 | ₩120,799 | ₩123,428 | ₩119,545 | ₩123,281 | +2.05% | 58만 |
|---|
| 2026.03.06 | ₩122,013 | ₩123,148 | ₩121,613 | ₩122,587 | +0.47% | 9.6만 |
|---|
| 2026.03.05 | ₩125,016 | ₩125,456 | ₩122,747 | ₩124,042 | -0.78% | 10.7만 |
|---|
| 2026.03.04 | ₩126,324 | ₩128,045 | ₩125,630 | ₩127,698 | +1.09% | 14.6만 |
|---|
| 2026.03.03 | ₩122,841 | ₩125,670 | ₩121,346 | ₩125,296 | +2.00% | 19.5만 |
|---|
| 2026.03.02 | ₩129,260 | ₩130,608 | ₩128,819 | ₩130,407 | +0.89% | 21.3만 |
|---|
| 2026.02.27 | ₩133,717 | ₩133,757 | ₩133,183 | ₩133,196 | -0.39% | 5.6만 |
|---|
| 2026.02.26 | ₩133,570 | ₩133,730 | ₩132,583 | ₩133,277 | -0.22% | 7.9만 |
|---|
| 2026.02.25 | ₩133,116 | ₩133,690 | ₩132,876 | ₩133,610 | +0.37% | 8.3만 |
|---|
| 2026.02.24 | ₩130,674 | ₩131,995 | ₩130,487 | ₩131,688 | +0.78% | 6.8만 |
|---|
| 2026.02.23 | ₩132,129 | ₩132,623 | ₩131,328 | ₩131,742 | -0.29% | 14.5만 |
|---|
| 2026.02.20 | ₩130,514 | ₩131,889 | ₩130,194 | ₩131,889 | +1.05% | 13.9만 |
|---|
| 2026.02.19 | ₩131,235 | ₩131,355 | ₩130,861 | ₩131,315 | +0.06% | 11.3만 |
|---|
| 2026.02.18 | ₩131,782 | ₩132,476 | ₩131,422 | ₩131,635 | -0.11% | 15.1만 |
|---|
| 2026.02.17 | ₩132,062 | ₩132,529 | ₩130,874 | ₩132,289 | +0.17% | 10.9만 |
|---|
| 2026.02.13 | ₩134,197 | ₩134,678 | ₩133,437 | ₩134,478 | +0.21% | 4.1만 |
|---|
| 2026.02.12 | ₩134,945 | ₩134,945 | ₩133,877 | ₩133,970 | -0.72% | 5.2만 |
|---|
| 2026.02.11 | ₩134,464 | ₩135,078 | ₩133,850 | ₩134,785 | +0.24% | 4.3만 |
|---|
| 2026.02.10 | ₩133,463 | ₩133,944 | ₩133,277 | ₩133,543 | +0.06% | 11.5만 |
|---|
| 2026.02.09 | ₩129,380 | ₩130,914 | ₩129,113 | ₩130,781 | +1.08% | 9.1만 |
|---|
| 2026.02.06 | ₩126,751 | ₩127,872 | ₩126,751 | ₩127,872 | +0.88% | 4.6만 |
|---|
| 2026.02.05 | ₩123,815 | ₩124,269 | ₩123,468 | ₩123,481 | -0.27% | 3.6만 |
|---|
| 2026.02.04 | ₩125,483 | ₩126,164 | ₩124,736 | ₩125,056 | -0.34% | 4.7만 |
|---|
| 2026.02.03 | ₩123,361 | ₩123,922 | ₩122,881 | ₩123,922 | +0.45% | 4.9만 |
|---|
| 2026.02.02 | ₩121,880 | ₩122,787 | ₩121,693 | ₩122,641 | +0.62% | 5.7만 |
|---|
| 2026.01.30 | ₩122,894 | ₩122,934 | ₩122,320 | ₩122,801 | -0.08% | 1.7만 |
|---|
| 2026.01.29 | ₩123,241 | ₩123,388 | ₩121,453 | ₩123,228 | -0.01% | 4.2만 |
|---|
| 2026.01.28 | ₩122,147 | ₩122,214 | ₩121,600 | ₩122,173 | +0.02% | 5.9만 |
|---|
| 2026.01.27 | ₩122,774 | ₩123,375 | ₩122,761 | ₩123,014 | +0.20% | 7.2만 |
|---|
| 2026.01.26 | ₩122,093 | ₩122,320 | ₩121,426 | ₩121,426 | -0.55% | 7만 |
|---|
| 2026.01.23 | ₩120,465 | ₩121,573 | ₩120,292 | ₩121,279 | +0.68% | 21.4만 |
|---|
| 2026.01.22 | ₩121,293 | ₩121,800 | ₩121,293 | ₩121,640 | +0.29% | 1.2만 |
|---|
| 2026.01.21 | ₩120,425 | ₩121,199 | ₩120,319 | ₩121,093 | +0.55% | 1.1만 |
|---|
| 2026.01.20 | ₩120,052 | ₩120,639 | ₩119,585 | ₩119,638 | -0.34% | 1.7만 |
|---|
| 2026.01.16 | ₩122,093 | ₩122,214 | ₩122,013 | ₩122,013 | -0.07% | 3.7천 |
|---|
| 2026.01.15 | ₩122,494 | ₩122,494 | ₩121,760 | ₩121,760 | -0.60% | 4.2천 |
|---|
| 2026.01.14 | ₩121,626 | ₩122,013 | ₩121,346 | ₩121,506 | -0.10% | 9.4천 |
|---|
| 2026.01.13 | ₩121,093 | ₩121,106 | ₩120,559 | ₩120,639 | -0.37% | 8.6천 |
|---|
| 2026.01.12 | ₩121,480 | ₩121,920 | ₩121,480 | ₩121,760 | +0.23% | 1.1만 |
|---|
| 2026.01.09 | ₩120,332 | ₩121,253 | ₩120,332 | ₩120,866 | +0.44% | 4.1만 |
|---|
| 2026.01.08 | ₩118,424 | ₩118,637 | ₩118,157 | ₩118,637 | +0.18% | 6.5천 |
|---|
| 2026.01.07 | ₩118,971 | ₩118,971 | ₩118,610 | ₩118,610 | -0.30% | 7.1천 |
|---|
| 2026.01.06 | ₩118,851 | ₩118,851 | ₩118,450 | ₩118,530 | -0.27% | 4.8천 |
|---|
| 2026.01.05 | ₩117,850 | ₩118,811 | ₩117,796 | ₩118,784 | +0.79% | 9.5천 |
|---|
| 2026.01.02 | ₩116,489 | ₩116,609 | ₩115,755 | ₩116,208 | -0.24% | 1.7만 |
|---|
| 2025.12.31 | ₩115,608 | ₩115,608 | ₩115,194 | ₩115,394 | -0.18% | 3.5천 |
|---|
| 2025.12.30 | ₩116,248 | ₩116,248 | ₩115,741 | ₩115,955 | -0.25% | 1.2만 |
|---|
| 2025.12.29 | ₩115,901 | ₩116,008 | ₩115,781 | ₩115,955 | +0.05% | 1만 |
|---|
| 2025.12.26 | ₩116,168 | ₩116,168 | ₩115,514 | ₩115,861 | -0.26% | 8.1천 |
|---|
| 2025.12.24 | ₩115,768 | ₩115,981 | ₩115,714 | ₩115,821 | +0.05% | 4.6천 |
|---|
| 2025.12.23 | ₩116,275 | ₩116,275 | ₩115,941 | ₩115,995 | -0.24% | 2.4천 |
|---|
| 2025.12.22 | ₩114,794 | ₩114,994 | ₩114,527 | ₩114,940 | +0.13% | 4천 |
|---|
| 2025.12.19 | ₩115,154 | ₩115,434 | ₩115,154 | ₩115,167 | +0.01% | 8.3천 |
|---|
| 2025.12.18 | ₩114,954 | ₩115,127 | ₩114,420 | ₩114,567 | -0.34% | 1만 |
|---|
| 2025.12.17 | ₩115,061 | ₩115,074 | ₩114,180 | ₩114,180 | -0.77% | 2.7천 |
|---|
| 2025.12.16 | ₩116,048 | ₩116,102 | ₩115,514 | ₩115,795 | -0.22% | 8.3천 |
|---|
| 2025.12.15 | ₩120,505 | ₩120,505 | ₩119,785 | ₩119,998 | -0.42% | 3.9천 |
|---|
| 2025.12.12 | ₩119,171 | ₩119,171 | ₩118,330 | ₩118,650 | -0.44% | 3만 |
|---|
| 2025.12.11 | ₩119,024 | ₩119,331 | ₩118,957 | ₩119,131 | +0.09% | 1.5만 |
|---|
| 2025.12.10 | ₩117,703 | ₩118,744 | ₩117,703 | ₩118,744 | +0.88% | 5.5천 |
|---|
| 2025.12.09 | ₩118,223 | ₩118,223 | ₩117,623 | ₩117,756 | -0.40% | 4.4천 |
|---|
| 2025.12.08 | ₩118,103 | ₩118,103 | ₩117,396 | ₩117,529 | -0.49% | 2.1천 |
|---|
| 2025.12.05 | ₩117,836 | ₩118,250 | ₩117,836 | ₩117,943 | +0.09% | 1.6만 |
|---|
| 2025.12.04 | ₩118,730 | ₩118,730 | ₩117,850 | ₩117,916 | -0.69% | 2.7천 |
|---|
| 2025.12.03 | ₩115,955 | ₩116,595 | ₩115,781 | ₩116,595 | +0.55% | 1.8천 |
|---|
| 2025.12.02 | ₩116,395 | ₩116,515 | ₩116,035 | ₩116,195 | -0.17% | 2.4천 |
|---|
| 2025.12.01 | ₩116,102 | ₩116,448 | ₩116,102 | ₩116,448 | +0.30% | 1.9천 |
|---|
| 2025.11.28 | ₩117,076 | ₩117,089 | ₩116,755 | ₩117,089 | +0.01% | 3.7천 |
|---|
| 2025.11.26 | ₩116,769 | ₩117,396 | ₩116,769 | ₩117,263 | +0.42% | 6.1천 |
|---|
| 2025.11.25 | ₩114,594 | ₩115,528 | ₩114,287 | ₩115,528 | +0.82% | 1.5천 |
|---|
| 2025.11.24 | ₩114,153 | ₩115,274 | ₩114,153 | ₩115,074 | +0.81% | 4.4천 |
|---|
| 2025.11.21 | ₩113,673 | ₩114,740 | ₩113,673 | ₩114,473 | +0.70% | 7천 |
|---|
| 2025.11.20 | ₩114,220 | ₩114,220 | ₩111,925 | ₩111,938 | -2.00% | 1.2만 |
|---|
| 2025.11.19 | ₩113,406 | ₩113,753 | ₩113,246 | ₩113,659 | +0.22% | 3.9천 |
|---|
| 2025.11.18 | ₩113,499 | ₩114,046 | ₩113,312 | ₩113,806 | +0.27% | 7.9천 |
|---|
| 2025.11.17 | ₩116,996 | ₩117,049 | ₩115,634 | ₩116,061 | -0.80% | 2.6만 |
|---|
| 2025.11.14 | ₩118,130 | ₩118,317 | ₩117,890 | ₩118,023 | -0.09% | 6천 |
|---|
| 2025.11.13 | ₩117,730 | ₩117,730 | ₩116,422 | ₩116,582 | -0.97% | 8.9천 |
|---|
| 2025.11.12 | ₩118,237 | ₩118,544 | ₩118,090 | ₩118,183 | -0.05% | 1.4만 |
|---|
| 2025.11.11 | ₩117,209 | ₩117,636 | ₩117,062 | ₩117,623 | +0.35% | 2천 |
|---|
| 2025.11.10 | ₩117,276 | ₩117,743 | ₩116,996 | ₩117,743 | +0.40% | 3.8천 |
|---|
| 2025.11.07 | ₩116,569 | ₩117,156 | ₩115,808 | ₩117,129 | +0.48% | 1.5만 |
|---|
| 2025.11.06 | ₩116,969 | ₩117,089 | ₩116,368 | ₩116,702 | -0.23% | 4.8천 |
|---|
| 2025.11.05 | ₩116,008 | ₩116,622 | ₩115,941 | ₩116,448 | +0.38% | 7천 |
|---|
| 2025.11.04 | ₩116,742 | ₩117,142 | ₩116,395 | ₩116,502 | -0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩117,129 | ₩117,423 | ₩117,022 | ₩117,329 | +0.17% | 3.1천 |
|---|
| 2025.10.31 | ₩117,383 | ₩117,503 | ₩116,849 | ₩117,209 | -0.15% | 2.2천 |
|---|
| 2025.10.30 | ₩116,689 | ₩117,196 | ₩116,689 | ₩116,916 | +0.19% | 2.5천 |
|---|
| 2025.10.29 | ₩117,476 | ₩117,489 | ₩116,675 | ₩116,889 | -0.50% | 7.6천 |
|---|
| 2025.10.28 | ₩117,663 | ₩118,357 | ₩117,663 | ₩118,050 | +0.33% | 5.7천 |
|---|
| 2025.10.27 | ₩117,850 | ₩117,983 | ₩117,596 | ₩117,730 | -0.10% | 4.3천 |
|---|
| 2025.10.24 | ₩116,395 | ₩116,622 | ₩116,222 | ₩116,502 | +0.09% | 3.2천 |
|---|
| 2025.10.23 | ₩115,688 | ₩116,088 | ₩115,688 | ₩116,021 | +0.29% | 4.4천 |
|---|
| 2025.10.22 | ₩116,142 | ₩116,142 | ₩115,541 | ₩115,875 | -0.23% | 8.6천 |
|---|
| 2025.10.21 | ₩116,422 | ₩116,595 | ₩116,168 | ₩116,275 | -0.13% | 5.9천 |
|---|
| 2025.10.20 | ₩116,929 | ₩117,716 | ₩116,929 | ₩117,529 | +0.51% | 3.7천 |
|---|
| 2025.10.17 | ₩115,261 | ₩115,648 | ₩115,261 | ₩115,648 | +0.34% | 800 |
|---|
| 2025.10.16 | ₩115,221 | ₩115,221 | ₩114,940 | ₩115,007 | -0.19% | 1.4천 |
|---|
| 2025.10.15 | ₩114,513 | ₩115,034 | ₩114,287 | ₩114,727 | +0.19% | 4.1천 |
|---|
| 2025.10.14 | ₩112,098 | ₩113,419 | ₩112,098 | ₩113,032 | +0.83% | 2.6천 |
|---|
| 2025.10.13 | ₩111,884 | ₩112,178 | ₩111,751 | ₩112,178 | +0.26% | 3.5천 |
|---|
| 2025.10.10 | ₩113,112 | ₩113,112 | ₩110,884 | ₩110,884 | -1.97% | 2.2만 |
|---|