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 | ₩138,778 | ₩139,419 | ₩138,485 | ₩139,352 | +0.41% | 10.4만 |
| 2026.10.08 | ₩138,405 | ₩138,752 | ₩137,844 | ₩138,511 | +0.08% | 4.8만 |
| 2026.10.07 | ₩138,645 | ₩139,619 | ₩138,458 | ₩139,525 | +0.64% | 25.1만 |
| 2026.10.06 | ₩140,753 | ₩141,006 | ₩140,486 | ₩140,486 | -0.19% | 2.6천 |
| 2026.10.05 | ₩139,766 | ₩140,486 | ₩139,739 | ₩140,313 | +0.39% | 8.4천 |
| 2026.10.02 | ₩139,525 | ₩140,219 | ₩139,072 | ₩139,846 | +0.23% | 1.6만 |
| 2026.10.01 | ₩138,111 | ₩138,111 | ₩137,164 | ₩137,484 | -0.45% | 1.6천 |
| 2026.09.30 | ₩138,885 | ₩139,365 | ₩137,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,978 |
| -0.65% |
| 1.9천 |
| 2026.09.29 | ₩136,790 | ₩136,870 | ₩136,057 | ₩136,524 | -0.20% | 3.1천 |
|---|
| 2026.09.28 | ₩137,351 | ₩137,724 | ₩137,284 | ₩137,364 | +0.01% | 8.7천 |
|---|
| 2026.09.25 | ₩138,045 | ₩138,725 | ₩138,045 | ₩138,725 | +0.49% | 1.7천 |
|---|
| 2026.09.24 | ₩136,070 | ₩136,283 | ₩135,763 | ₩136,283 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩138,538 | ₩138,538 | ₩137,524 | ₩137,524 | -0.73% | 5.2천 |
|---|
| 2026.09.22 | ₩138,978 | ₩139,605 | ₩138,912 | ₩139,552 | +0.41% | 6.6천 |
|---|
| 2026.09.21 | ₩138,245 | ₩138,778 | ₩138,205 | ₩138,685 | +0.32% | 2.7천 |
|---|
| 2026.09.18 | ₩137,364 | ₩137,738 | ₩137,017 | ₩137,738 | +0.27% | 4.2천 |
|---|
| 2026.09.17 | ₩140,126 | ₩140,126 | ₩139,445 | ₩139,512 | -0.44% | 2.6천 |
|---|
| 2026.09.16 | ₩139,819 | ₩139,832 | ₩137,417 | ₩138,191 | -1.16% | 2.3천 |
|---|
| 2026.09.15 | ₩138,018 | ₩138,085 | ₩137,671 | ₩137,938 | -0.06% | 3천 |
|---|
| 2026.09.14 | ₩138,805 | ₩139,739 | ₩138,805 | ₩139,205 | +0.29% | 2.3천 |
|---|
| 2026.09.11 | ₩140,139 | ₩140,139 | ₩139,819 | ₩139,819 | -0.23% | 2.6천 |
|---|
| 2026.09.10 | ₩137,431 | ₩137,431 | ₩136,417 | ₩136,724 | -0.51% | 1.5천 |
|---|
| 2026.09.09 | ₩138,925 | ₩138,925 | ₩137,671 | ₩137,671 | -0.90% | 1.9천 |
|---|
| 2026.09.08 | ₩139,525 | ₩139,525 | ₩138,978 | ₩138,978 | -0.39% | 1.5천 |
|---|
| 2026.09.04 | ₩139,045 | ₩139,686 | ₩139,045 | ₩139,499 | +0.33% | 3.4천 |
|---|
| 2026.09.03 | ₩138,645 | ₩139,766 | ₩138,645 | ₩139,552 | +0.65% | 1.4천 |
|---|
| 2026.09.02 | ₩135,776 | ₩136,964 | ₩135,776 | ₩136,964 | +0.87% | 4.2천 |
|---|
| 2026.09.01 | ₩136,510 | ₩136,510 | ₩135,776 | ₩136,203 | -0.22% | 1.3천 |
|---|
| 2026.08.31 | ₩137,471 | ₩137,684 | ₩136,417 | ₩136,764 | -0.51% | 2.1만 |
|---|
| 2026.08.28 | ₩137,818 | ₩138,071 | ₩136,644 | ₩137,124 | -0.50% | 3.4천 |
|---|
| 2026.08.27 | ₩136,737 | ₩136,884 | ₩136,484 | ₩136,884 | +0.11% | 1.7천 |
|---|
| 2026.08.26 | ₩136,710 | ₩136,870 | ₩136,323 | ₩136,444 | -0.20% | 1.8천 |
|---|
| 2026.08.25 | ₩136,510 | ₩136,790 | ₩136,403 | ₩136,790 | +0.21% | 1.7천 |
|---|
| 2026.08.24 | ₩135,883 | ₩135,883 | ₩135,630 | ₩135,750 | -0.10% | 1.6천 |
|---|
| 2026.08.21 | ₩136,203 | ₩136,203 | ₩136,003 | ₩136,003 | -0.15% | 1.9천 |
|---|
| 2026.08.20 | ₩135,203 | ₩135,510 | ₩134,843 | ₩134,949 | -0.19% | 3천 |
|---|
| 2026.08.19 | ₩136,564 | ₩136,564 | ₩135,256 | ₩135,590 | -0.71% | 2.5천 |
|---|
| 2026.08.18 | ₩137,391 | ₩137,951 | ₩136,110 | ₩136,137 | -0.91% | 9.1천 |
|---|
| 2026.08.17 | ₩139,539 | ₩140,006 | ₩139,539 | ₩139,752 | +0.15% | 3.7천 |
|---|
| 2026.08.14 | ₩140,046 | ₩140,046 | ₩140,046 | ₩140,046 | 0.00% | 600 |
|---|
| 2026.08.13 | ₩140,873 | ₩140,993 | ₩140,393 | ₩140,393 | -0.34% | 3.2천 |
|---|
| 2026.08.12 | ₩139,992 | ₩140,206 | ₩139,619 | ₩139,699 | -0.21% | 1.9천 |
|---|
| 2026.08.11 | ₩138,525 | ₩138,525 | ₩137,951 | ₩137,951 | -0.41% | 2천 |
|---|
| 2026.08.10 | ₩138,551 | ₩138,551 | ₩137,684 | ₩137,684 | -0.63% | 2.9천 |
|---|
| 2026.08.07 | ₩138,405 | ₩138,792 | ₩138,231 | ₩138,792 | +0.28% | 3.5천 |
|---|
| 2026.08.06 | ₩136,510 | ₩137,044 | ₩136,150 | ₩136,363 | -0.11% | 4.6천 |
|---|
| 2026.08.05 | ₩137,604 | ₩137,604 | ₩136,484 | ₩136,484 | -0.81% | 4.6천 |
|---|
| 2026.08.04 | ₩133,789 | ₩135,523 | ₩133,709 | ₩135,363 | +1.18% | 7.9천 |
|---|
| 2026.08.03 | ₩132,641 | ₩133,228 | ₩132,414 | ₩133,068 | +0.32% | 9.2천 |
|---|
| 2026.07.31 | ₩132,655 | ₩132,895 | ₩131,267 | ₩132,708 | +0.04% | 2.5천 |
|---|
| 2026.07.30 | ₩130,066 | ₩133,909 | ₩130,026 | ₩133,602 | +2.72% | 6.5천 |
|---|
| 2026.07.29 | ₩129,212 | ₩130,320 | ₩128,439 | ₩128,439 | -0.60% | 6.3천 |
|---|
| 2026.07.28 | ₩128,425 | ₩129,586 | ₩128,425 | ₩128,959 | +0.42% | 4.5천 |
|---|
| 2026.07.27 | ₩131,747 | ₩132,134 | ₩130,173 | ₩131,027 | -0.55% | 1.1만 |
|---|
| 2026.07.24 | ₩130,573 | ₩131,214 | ₩130,213 | ₩130,547 | -0.02% | 1.9만 |
|---|
| 2026.07.23 | ₩130,427 | ₩130,600 | ₩129,292 | ₩129,586 | -0.64% | 7.1천 |
|---|
| 2026.07.22 | ₩130,974 | ₩131,681 | ₩130,974 | ₩131,334 | +0.28% | 4.3천 |
|---|
| 2026.07.21 | ₩131,014 | ₩132,454 | ₩131,014 | ₩132,094 | +0.82% | 4.9천 |
|---|
| 2026.07.20 | ₩130,000 | ₩130,253 | ₩129,719 | ₩129,719 | -0.22% | 3.6천 |
|---|
| 2026.07.17 | ₩128,132 | ₩129,599 | ₩128,118 | ₩129,546 | +1.10% | 7.2천 |
|---|
| 2026.07.16 | ₩131,601 | ₩131,641 | ₩131,040 | ₩131,334 | -0.20% | 8.1천 |
|---|
| 2026.07.15 | ₩133,588 | ₩133,588 | ₩132,361 | ₩133,202 | -0.29% | 4.3천 |
|---|
| 2026.07.14 | ₩133,949 | ₩134,856 | ₩133,642 | ₩133,642 | -0.23% | 3.8천 |
|---|
| 2026.07.13 | ₩132,988 | ₩133,228 | ₩132,068 | ₩132,374 | -0.46% | 1.1만 |
|---|
| 2026.07.10 | ₩133,935 | ₩134,576 | ₩133,175 | ₩134,536 | +0.45% | 1.8만 |
|---|
| 2026.07.09 | ₩132,414 | ₩132,908 | ₩132,334 | ₩132,668 | +0.19% | 7.3천 |
|---|
| 2026.07.08 | ₩130,547 | ₩131,641 | ₩130,306 | ₩131,641 | +0.84% | 1.9만 |
|---|
| 2026.07.07 | ₩134,256 | ₩134,256 | ₩132,574 | ₩132,668 | -1.18% | 1.7만 |
|---|
| 2026.07.06 | ₩134,856 | ₩135,816 | ₩134,856 | ₩135,670 | +0.60% | 1.4만 |
|---|
| 2026.07.02 | ₩134,015 | ₩134,549 | ₩132,241 | ₩132,988 | -0.77% | 7천 |
|---|
| 2026.07.01 | ₩132,801 | ₩133,468 | ₩132,748 | ₩132,868 | +0.05% | 2.9만 |
|---|
| 2026.06.30 | ₩131,827 | ₩132,428 | ₩131,761 | ₩132,268 | +0.33% | 1.5만 |
|---|
| 2026.06.29 | ₩131,614 | ₩132,508 | ₩130,747 | ₩132,374 | +0.58% | 1.6만 |
|---|
| 2026.06.26 | ₩131,374 | ₩132,468 | ₩131,214 | ₩131,574 | +0.15% | 2만 |
|---|
| 2026.06.25 | ₩133,041 | ₩133,041 | ₩131,654 | ₩131,907 | -0.85% | 9.8천 |
|---|
| 2026.06.24 | ₩131,067 | ₩131,601 | ₩130,920 | ₩131,320 | +0.19% | 5.9천 |
|---|
| 2026.06.23 | ₩130,920 | ₩131,801 | ₩130,733 | ₩131,387 | +0.36% | 1.1만 |
|---|
| 2026.06.22 | ₩136,377 | ₩137,004 | ₩136,203 | ₩136,270 | -0.08% | 6.7천 |
|---|
| 2026.06.18 | ₩136,083 | ₩136,083 | ₩135,643 | ₩135,723 | -0.26% | 1.2만 |
|---|
| 2026.06.17 | ₩134,589 | ₩135,376 | ₩133,735 | ₩133,735 | -0.63% | 9.9만 |
|---|
| 2026.06.16 | ₩133,375 | ₩133,949 | ₩133,282 | ₩133,282 | -0.07% | 5.9천 |
|---|
| 2026.06.15 | ₩133,295 | ₩133,295 | ₩132,681 | ₩132,961 | -0.25% | 1.5만 |
|---|
| 2026.06.12 | ₩131,254 | ₩131,694 | ₩130,760 | ₩131,601 | +0.26% | 1만 |
|---|
| 2026.06.11 | ₩128,719 | ₩130,974 | ₩128,172 | ₩130,760 | +1.59% | 1.8만 |
|---|
| 2026.06.10 | ₩128,559 | ₩128,906 | ₩127,305 | ₩127,305 | -0.98% | 5.7천 |
|---|
| 2026.06.09 | ₩131,827 | ₩131,827 | ₩128,132 | ₩129,639 | -1.66% | 1.8만 |
|---|
| 2026.06.08 | ₩130,840 | ₩131,187 | ₩130,480 | ₩130,733 | -0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩132,534 | ₩132,534 | ₩129,119 | ₩129,306 | -2.44% | 1.8만 |
|---|
| 2026.06.04 | ₩133,428 | ₩133,815 | ₩133,148 | ₩133,615 | +0.14% | 5.6천 |
|---|
| 2026.06.03 | ₩133,975 | ₩134,029 | ₩133,495 | ₩133,495 | -0.36% | 4.2천 |
|---|
| 2026.06.02 | ₩131,987 | ₩133,335 | ₩131,987 | ₩133,322 | +1.01% | 2.4만 |
|---|
| 2026.06.01 | ₩132,681 | ₩133,442 | ₩132,081 | ₩132,668 | -0.01% | 2.7만 |
|---|
| 2026.05.29 | ₩133,335 | ₩133,895 | ₩133,055 | ₩133,495 | +0.12% | 9.3천 |
|---|
| 2026.05.28 | ₩131,787 | ₩133,255 | ₩131,787 | ₩132,961 | +0.89% | 1.6만 |
|---|
| 2026.05.27 | ₩132,348 | ₩132,574 | ₩132,041 | ₩132,401 | +0.04% | 4.8천 |
|---|
| 2026.05.26 | ₩133,428 | ₩133,695 | ₩132,961 | ₩133,148 | -0.21% | 1.2만 |
|---|
| 2026.05.22 | ₩131,134 | ₩131,734 | ₩130,880 | ₩131,400 | +0.20% | 8.7천 |
|---|
| 2026.05.21 | ₩129,026 | ₩131,120 | ₩128,946 | ₩130,693 | +1.29% | 4.8천 |
|---|
| 2026.05.20 | ₩128,705 | ₩130,867 | ₩128,505 | ₩130,800 | +1.63% | 2.2만 |
|---|
| 2026.05.19 | ₩129,666 | ₩130,480 | ₩129,132 | ₩129,893 | +0.17% | 7.1천 |
|---|
| 2026.05.18 | ₩131,214 | ₩131,347 | ₩130,213 | ₩131,027 | -0.14% | 4만 |
|---|
| 2026.05.15 | ₩131,721 | ₩131,734 | ₩131,227 | ₩131,427 | -0.22% | 8.2천 |
|---|
| 2026.05.14 | ₩133,508 | ₩133,655 | ₩133,268 | ₩133,362 | -0.11% | 7.2천 |
|---|
| 2026.05.13 | ₩133,815 | ₩134,656 | ₩133,815 | ₩134,522 | +0.53% | 1.8만 |
|---|
| 2026.05.12 | ₩133,175 | ₩133,335 | ₩132,214 | ₩133,295 | +0.09% | 1.4만 |
|---|
| 2026.05.11 | ₩132,948 | ₩133,388 | ₩132,948 | ₩133,162 | +0.16% | 7.1천 |
|---|
| 2026.05.08 | ₩132,748 | ₩133,228 | ₩132,601 | ₩133,095 | +0.26% | 1.3만 |
|---|
| 2026.05.07 | ₩132,414 | ₩132,441 | ₩131,080 | ₩131,307 | -0.84% | 1.5만 |
|---|
| 2026.05.06 | ₩131,147 | ₩132,108 | ₩131,120 | ₩131,747 | +0.46% | 4.7만 |
|---|
| 2026.05.05 | ₩127,772 | ₩128,332 | ₩127,385 | ₩128,145 | +0.29% | 2.1만 |
|---|
| 2026.05.04 | ₩127,451 | ₩127,758 | ₩126,517 | ₩126,998 | -0.36% | 2.2만 |
|---|
| 2026.05.01 | ₩127,291 | ₩127,945 | ₩127,158 | ₩127,278 | -0.01% | 2.3만 |
|---|
| 2026.04.30 | ₩127,518 | ₩128,665 | ₩126,984 | ₩128,479 | +0.75% | 2.5만 |
|---|
| 2026.04.29 | ₩125,677 | ₩125,677 | ₩124,583 | ₩124,997 | -0.54% | 5.2천 |
|---|
| 2026.04.28 | ₩126,491 | ₩126,678 | ₩125,984 | ₩126,237 | -0.20% | 5.5천 |
|---|
| 2026.04.27 | ₩126,557 | ₩126,718 | ₩125,944 | ₩126,050 | -0.40% | 8.3천 |
|---|
| 2026.04.24 | ₩125,210 | ₩125,770 | ₩124,997 | ₩125,637 | +0.34% | 8.4천 |
|---|
| 2026.04.23 | ₩125,944 | ₩126,144 | ₩123,862 | ₩125,210 | -0.58% | 2.1만 |
|---|
| 2026.04.22 | ₩126,277 | ₩126,277 | ₩125,757 | ₩126,224 | -0.04% | 7.7천 |
|---|
| 2026.04.21 | ₩126,824 | ₩126,838 | ₩125,277 | ₩125,330 | -1.18% | 6만 |
|---|
| 2026.04.20 | ₩128,265 | ₩128,425 | ₩127,878 | ₩128,239 | -0.02% | 8.6천 |
|---|
| 2026.04.17 | ₩129,426 | ₩130,600 | ₩129,026 | ₩129,426 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩128,705 | ₩128,705 | ₩127,972 | ₩128,359 | -0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩127,665 | ₩128,212 | ₩127,358 | ₩127,932 | +0.21% | 1.2만 |
|---|
| 2026.04.14 | ₩127,558 | ₩128,772 | ₩127,558 | ₩128,745 | +0.93% | 1.5만 |
|---|
| 2026.04.13 | ₩124,850 | ₩127,104 | ₩124,850 | ₩127,078 | +1.78% | 8.6천 |
|---|
| 2026.04.10 | ₩126,878 | ₩127,198 | ₩126,491 | ₩126,824 | -0.04% | 8.9천 |
|---|
| 2026.04.09 | ₩126,144 | ₩127,558 | ₩125,490 | ₩126,984 | +0.67% | 9.3천 |
|---|
| 2026.04.08 | ₩129,359 | ₩129,479 | ₩128,025 | ₩129,026 | -0.26% | 3.3만 |
|---|
| 2026.04.07 | ₩122,088 | ₩123,529 | ₩121,181 | ₩123,329 | +1.02% | 1.1만 |
|---|
| 2026.04.06 | ₩122,929 | ₩123,876 | ₩122,929 | ₩123,689 | +0.62% | 1.4만 |
|---|
| 2026.04.02 | ₩121,074 | ₩123,596 | ₩121,074 | ₩122,955 | +1.55% | 2.3만 |
|---|
| 2026.04.01 | ₩124,943 | ₩125,864 | ₩124,423 | ₩124,623 | -0.26% | 3.3만 |
|---|
| 2026.03.31 | ₩119,220 | ₩121,968 | ₩118,873 | ₩121,968 | +2.31% | 4.1만 |
|---|
| 2026.03.30 | ₩119,513 | ₩119,540 | ₩117,805 | ₩117,939 | -1.32% | 1.4만 |
|---|
| 2026.03.27 | ₩119,113 | ₩119,286 | ₩117,739 | ₩117,805 | -1.10% | 1.4만 |
|---|
| 2026.03.26 | ₩121,114 | ₩121,634 | ₩119,753 | ₩119,780 | -1.10% | 1.9만 |
|---|
| 2026.03.25 | ₩122,568 | ₩123,035 | ₩121,915 | ₩122,342 | -0.19% | 3.4만 |
|---|
| 2026.03.24 | ₩119,727 | ₩121,074 | ₩119,433 | ₩120,367 | +0.53% | 8.5만 |
|---|
| 2026.03.23 | ₩120,460 | ₩121,875 | ₩119,580 | ₩120,567 | +0.09% | 4.2만 |
|---|
| 2026.03.20 | ₩120,981 | ₩120,981 | ₩116,818 | ₩117,085 | -3.22% | 3만 |
|---|
| 2026.03.19 | ₩118,753 | ₩121,781 | ₩118,739 | ₩121,314 | +2.16% | 5.5만 |
|---|
| 2026.03.18 | ₩122,595 | ₩122,969 | ₩121,554 | ₩121,755 | -0.69% | 2.8만 |
|---|
| 2026.03.17 | ₩123,596 | ₩123,596 | ₩122,542 | ₩122,755 | -0.68% | 1.3만 |
|---|
| 2026.03.16 | ₩121,928 | ₩122,982 | ₩121,848 | ₩122,675 | +0.61% | 7.2만 |
|---|
| 2026.03.13 | ₩121,755 | ₩122,035 | ₩119,873 | ₩120,180 | -1.29% | 3.7만 |
|---|
| 2026.03.12 | ₩122,061 | ₩122,128 | ₩120,647 | ₩121,141 | -0.75% | 10.8만 |
|---|
| 2026.03.11 | ₩123,155 | ₩124,303 | ₩122,448 | ₩123,422 | +0.22% | 14.3만 |
|---|
| 2026.03.10 | ₩124,423 | ₩126,851 | ₩123,756 | ₩124,396 | -0.02% | 10.3만 |
|---|
| 2026.03.09 | ₩120,767 | ₩123,396 | ₩119,513 | ₩123,249 | +2.05% | 58만 |
|---|
| 2026.03.06 | ₩121,981 | ₩123,115 | ₩121,581 | ₩122,555 | +0.47% | 9.6만 |
|---|
| 2026.03.05 | ₩124,983 | ₩125,423 | ₩122,715 | ₩124,009 | -0.78% | 10.7만 |
|---|
| 2026.03.04 | ₩126,291 | ₩128,012 | ₩125,597 | ₩127,665 | +1.09% | 14.6만 |
|---|
| 2026.03.03 | ₩122,809 | ₩125,637 | ₩121,314 | ₩125,263 | +2.00% | 19.5만 |
|---|
| 2026.03.02 | ₩129,226 | ₩130,573 | ₩128,785 | ₩130,373 | +0.89% | 21.3만 |
|---|
| 2026.02.27 | ₩133,682 | ₩133,722 | ₩133,148 | ₩133,162 | -0.39% | 5.6만 |
|---|
| 2026.02.26 | ₩133,535 | ₩133,695 | ₩132,548 | ₩133,242 | -0.22% | 7.9만 |
|---|
| 2026.02.25 | ₩133,081 | ₩133,655 | ₩132,841 | ₩133,575 | +0.37% | 8.3만 |
|---|
| 2026.02.24 | ₩130,640 | ₩131,961 | ₩130,453 | ₩131,654 | +0.78% | 6.8만 |
|---|
| 2026.02.23 | ₩132,094 | ₩132,588 | ₩131,294 | ₩131,707 | -0.29% | 14.5만 |
|---|
| 2026.02.20 | ₩130,480 | ₩131,854 | ₩130,160 | ₩131,854 | +1.05% | 13.9만 |
|---|
| 2026.02.19 | ₩131,200 | ₩131,320 | ₩130,827 | ₩131,280 | +0.06% | 11.3만 |
|---|
| 2026.02.18 | ₩131,747 | ₩132,441 | ₩131,387 | ₩131,601 | -0.11% | 15.1만 |
|---|
| 2026.02.17 | ₩132,027 | ₩132,494 | ₩130,840 | ₩132,254 | +0.17% | 10.9만 |
|---|
| 2026.02.13 | ₩134,162 | ₩134,642 | ₩133,402 | ₩134,442 | +0.21% | 4.1만 |
|---|
| 2026.02.12 | ₩134,909 | ₩134,909 | ₩133,842 | ₩133,935 | -0.72% | 5.2만 |
|---|
| 2026.02.11 | ₩134,429 | ₩135,043 | ₩133,815 | ₩134,749 | +0.24% | 4.3만 |
|---|
| 2026.02.10 | ₩133,428 | ₩133,909 | ₩133,242 | ₩133,508 | +0.06% | 11.5만 |
|---|
| 2026.02.09 | ₩129,346 | ₩130,880 | ₩129,079 | ₩130,747 | +1.08% | 9.1만 |
|---|
| 2026.02.06 | ₩126,718 | ₩127,838 | ₩126,718 | ₩127,838 | +0.88% | 4.6만 |
|---|
| 2026.02.05 | ₩123,782 | ₩124,236 | ₩123,436 | ₩123,449 | -0.27% | 3.6만 |
|---|
| 2026.02.04 | ₩125,450 | ₩126,131 | ₩124,703 | ₩125,023 | -0.34% | 4.7만 |
|---|
| 2026.02.03 | ₩123,329 | ₩123,889 | ₩122,849 | ₩123,889 | +0.45% | 4.9만 |
|---|
| 2026.02.02 | ₩121,848 | ₩122,755 | ₩121,661 | ₩122,608 | +0.62% | 5.7만 |
|---|
| 2026.01.30 | ₩122,862 | ₩122,902 | ₩122,288 | ₩122,768 | -0.08% | 1.7만 |
|---|
| 2026.01.29 | ₩123,209 | ₩123,356 | ₩121,421 | ₩123,195 | -0.01% | 4.2만 |
|---|
| 2026.01.28 | ₩122,115 | ₩122,181 | ₩121,568 | ₩122,141 | +0.02% | 5.9만 |
|---|
| 2026.01.27 | ₩122,742 | ₩123,342 | ₩122,728 | ₩122,982 | +0.20% | 7.2만 |
|---|
| 2026.01.26 | ₩122,061 | ₩122,288 | ₩121,394 | ₩121,394 | -0.55% | 7만 |
|---|
| 2026.01.23 | ₩120,434 | ₩121,541 | ₩120,260 | ₩121,248 | +0.68% | 21.4만 |
|---|
| 2026.01.22 | ₩121,261 | ₩121,768 | ₩121,261 | ₩121,608 | +0.29% | 1.2만 |
|---|
| 2026.01.21 | ₩120,394 | ₩121,168 | ₩120,287 | ₩121,061 | +0.55% | 1.1만 |
|---|
| 2026.01.20 | ₩120,020 | ₩120,607 | ₩119,553 | ₩119,607 | -0.34% | 1.7만 |
|---|
| 2026.01.16 | ₩122,061 | ₩122,181 | ₩121,981 | ₩121,981 | -0.07% | 3.7천 |
|---|
| 2026.01.15 | ₩122,462 | ₩122,462 | ₩121,728 | ₩121,728 | -0.60% | 4.2천 |
|---|
| 2026.01.14 | ₩121,594 | ₩121,981 | ₩121,314 | ₩121,474 | -0.10% | 9.4천 |
|---|
| 2026.01.13 | ₩121,061 | ₩121,074 | ₩120,527 | ₩120,607 | -0.37% | 8.6천 |
|---|
| 2026.01.12 | ₩121,448 | ₩121,888 | ₩121,448 | ₩121,728 | +0.23% | 1.1만 |
|---|
| 2026.01.09 | ₩120,300 | ₩121,221 | ₩120,300 | ₩120,834 | +0.44% | 4.1만 |
|---|
| 2026.01.08 | ₩118,392 | ₩118,606 | ₩118,126 | ₩118,606 | +0.18% | 6.5천 |
|---|
| 2026.01.07 | ₩118,939 | ₩118,939 | ₩118,579 | ₩118,579 | -0.30% | 7.1천 |
|---|
| 2026.01.06 | ₩118,819 | ₩118,819 | ₩118,419 | ₩118,499 | -0.27% | 4.8천 |
|---|
| 2026.01.05 | ₩117,819 | ₩118,779 | ₩117,765 | ₩118,753 | +0.79% | 9.5천 |
|---|
| 2026.01.02 | ₩116,458 | ₩116,578 | ₩115,724 | ₩116,178 | -0.24% | 1.7만 |
|---|
| 2025.12.31 | ₩115,577 | ₩115,577 | ₩115,164 | ₩115,364 | -0.18% | 3.5천 |
|---|
| 2025.12.30 | ₩116,218 | ₩116,218 | ₩115,711 | ₩115,924 | -0.25% | 1.2만 |
|---|
| 2025.12.29 | ₩115,871 | ₩115,978 | ₩115,751 | ₩115,924 | +0.05% | 1만 |
|---|
| 2025.12.26 | ₩116,138 | ₩116,138 | ₩115,484 | ₩115,831 | -0.26% | 8.1천 |
|---|
| 2025.12.24 | ₩115,738 | ₩115,951 | ₩115,684 | ₩115,791 | +0.05% | 4.6천 |
|---|
| 2025.12.23 | ₩116,244 | ₩116,244 | ₩115,911 | ₩115,964 | -0.24% | 2.4천 |
|---|
| 2025.12.22 | ₩114,764 | ₩114,964 | ₩114,497 | ₩114,910 | +0.13% | 4천 |
|---|
| 2025.12.19 | ₩115,124 | ₩115,404 | ₩115,124 | ₩115,137 | +0.01% | 8.3천 |
|---|
| 2025.12.18 | ₩114,924 | ₩115,097 | ₩114,390 | ₩114,537 | -0.34% | 1만 |
|---|
| 2025.12.17 | ₩115,030 | ₩115,044 | ₩114,150 | ₩114,150 | -0.77% | 2.7천 |
|---|
| 2025.12.16 | ₩116,018 | ₩116,071 | ₩115,484 | ₩115,764 | -0.22% | 8.3천 |
|---|
| 2025.12.15 | ₩120,474 | ₩120,474 | ₩119,753 | ₩119,967 | -0.42% | 3.9천 |
|---|
| 2025.12.12 | ₩119,140 | ₩119,140 | ₩118,299 | ₩118,619 | -0.44% | 3만 |
|---|
| 2025.12.11 | ₩118,993 | ₩119,300 | ₩118,926 | ₩119,100 | +0.09% | 1.5만 |
|---|
| 2025.12.10 | ₩117,672 | ₩118,713 | ₩117,672 | ₩118,713 | +0.88% | 5.5천 |
|---|
| 2025.12.09 | ₩118,192 | ₩118,192 | ₩117,592 | ₩117,725 | -0.40% | 4.4천 |
|---|
| 2025.12.08 | ₩118,072 | ₩118,072 | ₩117,365 | ₩117,499 | -0.49% | 2.1천 |
|---|
| 2025.12.05 | ₩117,805 | ₩118,219 | ₩117,805 | ₩117,912 | +0.09% | 1.6만 |
|---|
| 2025.12.04 | ₩118,699 | ₩118,699 | ₩117,819 | ₩117,885 | -0.69% | 2.7천 |
|---|
| 2025.12.03 | ₩115,924 | ₩116,565 | ₩115,751 | ₩116,565 | +0.55% | 1.8천 |
|---|
| 2025.12.02 | ₩116,365 | ₩116,485 | ₩116,004 | ₩116,164 | -0.17% | 2.4천 |
|---|
| 2025.12.01 | ₩116,071 | ₩116,418 | ₩116,071 | ₩116,418 | +0.30% | 1.9천 |
|---|
| 2025.11.28 | ₩117,045 | ₩117,058 | ₩116,725 | ₩117,058 | +0.01% | 3.7천 |
|---|
| 2025.11.26 | ₩116,738 | ₩117,365 | ₩116,738 | ₩117,232 | +0.42% | 6.1천 |
|---|
| 2025.11.25 | ₩114,563 | ₩115,497 | ₩114,257 | ₩115,497 | +0.82% | 1.5천 |
|---|
| 2025.11.24 | ₩114,123 | ₩115,244 | ₩114,123 | ₩115,044 | +0.81% | 4.4천 |
|---|
| 2025.11.21 | ₩113,643 | ₩114,710 | ₩113,643 | ₩114,443 | +0.70% | 7천 |
|---|
| 2025.11.20 | ₩114,190 | ₩114,190 | ₩111,895 | ₩111,908 | -2.00% | 1.2만 |
|---|
| 2025.11.19 | ₩113,376 | ₩113,723 | ₩113,216 | ₩113,630 | +0.22% | 3.9천 |
|---|
| 2025.11.18 | ₩113,469 | ₩114,016 | ₩113,283 | ₩113,776 | +0.27% | 7.9천 |
|---|
| 2025.11.17 | ₩116,965 | ₩117,018 | ₩115,604 | ₩116,031 | -0.80% | 2.6만 |
|---|
| 2025.11.14 | ₩118,099 | ₩118,286 | ₩117,859 | ₩117,992 | -0.09% | 6천 |
|---|
| 2025.11.13 | ₩117,699 | ₩117,699 | ₩116,391 | ₩116,551 | -0.97% | 8.9천 |
|---|
| 2025.11.12 | ₩118,206 | ₩118,513 | ₩118,059 | ₩118,152 | -0.05% | 1.4만 |
|---|
| 2025.11.11 | ₩117,178 | ₩117,605 | ₩117,032 | ₩117,592 | +0.35% | 2천 |
|---|
| 2025.11.10 | ₩117,245 | ₩117,712 | ₩116,965 | ₩117,712 | +0.40% | 3.8천 |
|---|
| 2025.11.07 | ₩116,538 | ₩117,125 | ₩115,778 | ₩117,098 | +0.48% | 1.5만 |
|---|
| 2025.11.06 | ₩116,938 | ₩117,058 | ₩116,338 | ₩116,671 | -0.23% | 4.8천 |
|---|
| 2025.11.05 | ₩115,978 | ₩116,591 | ₩115,911 | ₩116,418 | +0.38% | 7천 |
|---|
| 2025.11.04 | ₩116,711 | ₩117,112 | ₩116,365 | ₩116,471 | -0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩117,098 | ₩117,392 | ₩116,992 | ₩117,298 | +0.17% | 3.1천 |
|---|
| 2025.10.31 | ₩117,352 | ₩117,472 | ₩116,818 | ₩117,178 | -0.15% | 2.2천 |
|---|
| 2025.10.30 | ₩116,658 | ₩117,165 | ₩116,658 | ₩116,885 | +0.19% | 2.5천 |
|---|
| 2025.10.29 | ₩117,445 | ₩117,459 | ₩116,645 | ₩116,858 | -0.50% | 7.6천 |
|---|
| 2025.10.28 | ₩117,632 | ₩118,326 | ₩117,632 | ₩118,019 | +0.33% | 5.7천 |
|---|
| 2025.10.27 | ₩117,819 | ₩117,952 | ₩117,565 | ₩117,699 | -0.10% | 4.3천 |
|---|
| 2025.10.24 | ₩116,365 | ₩116,591 | ₩116,191 | ₩116,471 | +0.09% | 3.2천 |
|---|
| 2025.10.23 | ₩115,657 | ₩116,058 | ₩115,657 | ₩115,991 | +0.29% | 4.4천 |
|---|
| 2025.10.22 | ₩116,111 | ₩116,111 | ₩115,511 | ₩115,844 | -0.23% | 8.6천 |
|---|
| 2025.10.21 | ₩116,391 | ₩116,565 | ₩116,138 | ₩116,244 | -0.13% | 5.9천 |
|---|
| 2025.10.20 | ₩116,898 | ₩117,685 | ₩116,898 | ₩117,499 | +0.51% | 3.7천 |
|---|
| 2025.10.17 | ₩115,231 | ₩115,617 | ₩115,231 | ₩115,617 | +0.34% | 800 |
|---|
| 2025.10.16 | ₩115,191 | ₩115,191 | ₩114,910 | ₩114,977 | -0.19% | 1.4천 |
|---|
| 2025.10.15 | ₩114,483 | ₩115,004 | ₩114,257 | ₩114,697 | +0.19% | 4.1천 |
|---|
| 2025.10.14 | ₩112,069 | ₩113,389 | ₩112,069 | ₩113,003 | +0.83% | 2.6천 |
|---|
| 2025.10.13 | ₩111,855 | ₩112,149 | ₩111,722 | ₩112,149 | +0.26% | 3.5천 |
|---|
| 2025.10.10 | ₩113,083 | ₩113,083 | ₩110,855 | ₩110,855 | -1.97% | 2.2만 |
|---|