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 | ₩138,979 | ₩139,620 | ₩138,685 | ₩139,554 | +0.41% | 10.4만 |
| 2026.10.08 | ₩138,605 | ₩138,952 | ₩138,044 | ₩138,712 | +0.08% | 4.8만 |
| 2026.10.07 | ₩138,845 | ₩139,821 | ₩138,658 | ₩139,727 | +0.64% | 25.1만 |
| 2026.10.06 | ₩140,956 | ₩141,210 | ₩140,689 | ₩140,689 | -0.19% | 2.6천 |
| 2026.10.05 | ₩139,968 | ₩140,689 | ₩139,941 | ₩140,516 | +0.39% | 8.4천 |
| 2026.10.02 | ₩139,727 | ₩140,422 | ₩139,273 | ₩140,048 | +0.23% | 1.6만 |
| 2026.10.01 | ₩138,311 | ₩138,311 | ₩137,362 | ₩137,683 | -0.45% | 1.6천 |
| 2026.09.30 | ₩139,086 | ₩139,567 | ₩138,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,177 |
| -0.65% |
| 1.9천 |
| 2026.09.29 | ₩136,988 | ₩137,068 | ₩136,253 | ₩136,721 | -0.20% | 3.1천 |
|---|
| 2026.09.28 | ₩137,549 | ₩137,924 | ₩137,483 | ₩137,563 | +0.01% | 8.7천 |
|---|
| 2026.09.25 | ₩138,244 | ₩138,926 | ₩138,244 | ₩138,926 | +0.49% | 1.7천 |
|---|
| 2026.09.24 | ₩136,267 | ₩136,481 | ₩135,960 | ₩136,481 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩138,739 | ₩138,739 | ₩137,723 | ₩137,723 | -0.73% | 5.2천 |
|---|
| 2026.09.22 | ₩139,179 | ₩139,807 | ₩139,113 | ₩139,754 | +0.41% | 6.6천 |
|---|
| 2026.09.21 | ₩138,445 | ₩138,979 | ₩138,405 | ₩138,886 | +0.32% | 2.7천 |
|---|
| 2026.09.18 | ₩137,563 | ₩137,937 | ₩137,215 | ₩137,937 | +0.27% | 4.2천 |
|---|
| 2026.09.17 | ₩140,328 | ₩140,328 | ₩139,647 | ₩139,714 | -0.44% | 2.6천 |
|---|
| 2026.09.16 | ₩140,021 | ₩140,035 | ₩137,616 | ₩138,391 | -1.16% | 2.3천 |
|---|
| 2026.09.15 | ₩138,217 | ₩138,284 | ₩137,870 | ₩138,137 | -0.06% | 3천 |
|---|
| 2026.09.14 | ₩139,006 | ₩139,941 | ₩139,006 | ₩139,407 | +0.29% | 2.3천 |
|---|
| 2026.09.11 | ₩140,342 | ₩140,342 | ₩140,021 | ₩140,021 | -0.23% | 2.6천 |
|---|
| 2026.09.10 | ₩137,630 | ₩137,630 | ₩136,614 | ₩136,921 | -0.51% | 1.5천 |
|---|
| 2026.09.09 | ₩139,126 | ₩139,126 | ₩137,870 | ₩137,870 | -0.90% | 1.9천 |
|---|
| 2026.09.08 | ₩139,727 | ₩139,727 | ₩139,179 | ₩139,179 | -0.39% | 1.5천 |
|---|
| 2026.09.04 | ₩139,246 | ₩139,888 | ₩139,246 | ₩139,701 | +0.33% | 3.4천 |
|---|
| 2026.09.03 | ₩138,845 | ₩139,968 | ₩138,845 | ₩139,754 | +0.65% | 1.4천 |
|---|
| 2026.09.02 | ₩135,973 | ₩137,162 | ₩135,973 | ₩137,162 | +0.87% | 4.2천 |
|---|
| 2026.09.01 | ₩136,708 | ₩136,708 | ₩135,973 | ₩136,400 | -0.22% | 1.3천 |
|---|
| 2026.08.31 | ₩137,670 | ₩137,883 | ₩136,614 | ₩136,962 | -0.51% | 2.1만 |
|---|
| 2026.08.28 | ₩138,017 | ₩138,271 | ₩136,841 | ₩137,322 | -0.50% | 3.4천 |
|---|
| 2026.08.27 | ₩136,935 | ₩137,082 | ₩136,681 | ₩137,082 | +0.11% | 1.7천 |
|---|
| 2026.08.26 | ₩136,908 | ₩137,068 | ₩136,521 | ₩136,641 | -0.20% | 1.8천 |
|---|
| 2026.08.25 | ₩136,708 | ₩136,988 | ₩136,601 | ₩136,988 | +0.21% | 1.7천 |
|---|
| 2026.08.24 | ₩136,080 | ₩136,080 | ₩135,826 | ₩135,946 | -0.10% | 1.6천 |
|---|
| 2026.08.21 | ₩136,400 | ₩136,400 | ₩136,200 | ₩136,200 | -0.15% | 1.9천 |
|---|
| 2026.08.20 | ₩135,398 | ₩135,706 | ₩135,038 | ₩135,144 | -0.19% | 3천 |
|---|
| 2026.08.19 | ₩136,761 | ₩136,761 | ₩135,452 | ₩135,786 | -0.71% | 2.5천 |
|---|
| 2026.08.18 | ₩137,590 | ₩138,151 | ₩136,307 | ₩136,334 | -0.91% | 9.1천 |
|---|
| 2026.08.17 | ₩139,741 | ₩140,208 | ₩139,741 | ₩139,954 | +0.15% | 3.7천 |
|---|
| 2026.08.14 | ₩140,248 | ₩140,248 | ₩140,248 | ₩140,248 | 0.00% | 600 |
|---|
| 2026.08.13 | ₩141,077 | ₩141,197 | ₩140,596 | ₩140,596 | -0.34% | 3.2천 |
|---|
| 2026.08.12 | ₩140,195 | ₩140,409 | ₩139,821 | ₩139,901 | -0.21% | 1.9천 |
|---|
| 2026.08.11 | ₩138,725 | ₩138,725 | ₩138,151 | ₩138,151 | -0.41% | 2천 |
|---|
| 2026.08.10 | ₩138,752 | ₩138,752 | ₩137,883 | ₩137,883 | -0.63% | 2.9천 |
|---|
| 2026.08.07 | ₩138,605 | ₩138,992 | ₩138,431 | ₩138,992 | +0.28% | 3.5천 |
|---|
| 2026.08.06 | ₩136,708 | ₩137,242 | ₩136,347 | ₩136,561 | -0.11% | 4.6천 |
|---|
| 2026.08.05 | ₩137,803 | ₩137,803 | ₩136,681 | ₩136,681 | -0.81% | 4.6천 |
|---|
| 2026.08.04 | ₩133,982 | ₩135,719 | ₩133,902 | ₩135,559 | +1.18% | 7.9천 |
|---|
| 2026.08.03 | ₩132,833 | ₩133,421 | ₩132,606 | ₩133,261 | +0.32% | 9.2천 |
|---|
| 2026.07.31 | ₩132,846 | ₩133,087 | ₩131,457 | ₩132,900 | +0.04% | 2.5천 |
|---|
| 2026.07.30 | ₩130,254 | ₩134,102 | ₩130,214 | ₩133,795 | +2.72% | 6.5천 |
|---|
| 2026.07.29 | ₩129,399 | ₩130,508 | ₩128,624 | ₩128,624 | -0.60% | 6.3천 |
|---|
| 2026.07.28 | ₩128,611 | ₩129,773 | ₩128,611 | ₩129,145 | +0.42% | 4.5천 |
|---|
| 2026.07.27 | ₩131,938 | ₩132,325 | ₩130,361 | ₩131,216 | -0.55% | 1.1만 |
|---|
| 2026.07.24 | ₩130,762 | ₩131,403 | ₩130,401 | ₩130,735 | -0.02% | 1.9만 |
|---|
| 2026.07.23 | ₩130,615 | ₩130,789 | ₩129,480 | ₩129,773 | -0.64% | 7.1천 |
|---|
| 2026.07.22 | ₩131,163 | ₩131,871 | ₩131,163 | ₩131,524 | +0.28% | 4.3천 |
|---|
| 2026.07.21 | ₩131,203 | ₩132,646 | ₩131,203 | ₩132,285 | +0.82% | 4.9천 |
|---|
| 2026.07.20 | ₩130,188 | ₩130,441 | ₩129,907 | ₩129,907 | -0.22% | 3.6천 |
|---|
| 2026.07.17 | ₩128,317 | ₩129,787 | ₩128,304 | ₩129,733 | +1.10% | 7.2천 |
|---|
| 2026.07.16 | ₩131,791 | ₩131,831 | ₩131,230 | ₩131,524 | -0.20% | 8.1천 |
|---|
| 2026.07.15 | ₩133,782 | ₩133,782 | ₩132,552 | ₩133,394 | -0.29% | 4.3천 |
|---|
| 2026.07.14 | ₩134,142 | ₩135,051 | ₩133,835 | ₩133,835 | -0.23% | 3.8천 |
|---|
| 2026.07.13 | ₩133,180 | ₩133,421 | ₩132,259 | ₩132,566 | -0.46% | 1.1만 |
|---|
| 2026.07.10 | ₩134,129 | ₩134,770 | ₩133,368 | ₩134,730 | +0.45% | 1.8만 |
|---|
| 2026.07.09 | ₩132,606 | ₩133,100 | ₩132,526 | ₩132,860 | +0.19% | 7.3천 |
|---|
| 2026.07.08 | ₩130,735 | ₩131,831 | ₩130,495 | ₩131,831 | +0.84% | 1.9만 |
|---|
| 2026.07.07 | ₩134,450 | ₩134,450 | ₩132,766 | ₩132,860 | -1.18% | 1.7만 |
|---|
| 2026.07.06 | ₩135,051 | ₩136,013 | ₩135,051 | ₩135,866 | +0.60% | 1.4만 |
|---|
| 2026.07.02 | ₩134,209 | ₩134,744 | ₩132,432 | ₩133,180 | -0.77% | 7천 |
|---|
| 2026.07.01 | ₩132,993 | ₩133,661 | ₩132,940 | ₩133,060 | +0.05% | 2.9만 |
|---|
| 2026.06.30 | ₩132,018 | ₩132,619 | ₩131,951 | ₩132,459 | +0.33% | 1.5만 |
|---|
| 2026.06.29 | ₩131,804 | ₩132,699 | ₩130,936 | ₩132,566 | +0.58% | 1.6만 |
|---|
| 2026.06.26 | ₩131,564 | ₩132,659 | ₩131,403 | ₩131,764 | +0.15% | 2만 |
|---|
| 2026.06.25 | ₩133,234 | ₩133,234 | ₩131,844 | ₩132,098 | -0.85% | 9.8천 |
|---|
| 2026.06.24 | ₩131,256 | ₩131,791 | ₩131,110 | ₩131,510 | +0.19% | 5.9천 |
|---|
| 2026.06.23 | ₩131,110 | ₩131,991 | ₩130,922 | ₩131,577 | +0.36% | 1.1만 |
|---|
| 2026.06.22 | ₩136,574 | ₩137,202 | ₩136,400 | ₩136,467 | -0.08% | 6.7천 |
|---|
| 2026.06.18 | ₩136,280 | ₩136,280 | ₩135,839 | ₩135,919 | -0.26% | 1.2만 |
|---|
| 2026.06.17 | ₩134,784 | ₩135,572 | ₩133,929 | ₩133,929 | -0.63% | 9.9만 |
|---|
| 2026.06.16 | ₩133,568 | ₩134,142 | ₩133,474 | ₩133,474 | -0.07% | 5.9천 |
|---|
| 2026.06.15 | ₩133,488 | ₩133,488 | ₩132,873 | ₩133,154 | -0.25% | 1.5만 |
|---|
| 2026.06.12 | ₩131,444 | ₩131,884 | ₩130,949 | ₩131,791 | +0.26% | 1만 |
|---|
| 2026.06.11 | ₩128,905 | ₩131,163 | ₩128,357 | ₩130,949 | +1.59% | 1.8만 |
|---|
| 2026.06.10 | ₩128,745 | ₩129,092 | ₩127,489 | ₩127,489 | -0.98% | 5.7천 |
|---|
| 2026.06.09 | ₩132,018 | ₩132,018 | ₩128,317 | ₩129,827 | -1.66% | 1.8만 |
|---|
| 2026.06.08 | ₩131,029 | ₩131,377 | ₩130,669 | ₩130,922 | -0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩132,726 | ₩132,726 | ₩129,306 | ₩129,493 | -2.44% | 1.8만 |
|---|
| 2026.06.04 | ₩133,621 | ₩134,009 | ₩133,341 | ₩133,808 | +0.14% | 5.6천 |
|---|
| 2026.06.03 | ₩134,169 | ₩134,223 | ₩133,688 | ₩133,688 | -0.36% | 4.2천 |
|---|
| 2026.06.02 | ₩132,178 | ₩133,528 | ₩132,178 | ₩133,514 | +1.01% | 2.4만 |
|---|
| 2026.06.01 | ₩132,873 | ₩133,635 | ₩132,272 | ₩132,860 | -0.01% | 2.7만 |
|---|
| 2026.05.29 | ₩133,528 | ₩134,089 | ₩133,247 | ₩133,688 | +0.12% | 9.3천 |
|---|
| 2026.05.28 | ₩131,978 | ₩133,448 | ₩131,978 | ₩133,154 | +0.89% | 1.6만 |
|---|
| 2026.05.27 | ₩132,539 | ₩132,766 | ₩132,232 | ₩132,593 | +0.04% | 4.8천 |
|---|
| 2026.05.26 | ₩133,621 | ₩133,889 | ₩133,154 | ₩133,341 | -0.21% | 1.2만 |
|---|
| 2026.05.22 | ₩131,323 | ₩131,925 | ₩131,069 | ₩131,591 | +0.20% | 8.7천 |
|---|
| 2026.05.21 | ₩129,212 | ₩131,310 | ₩129,132 | ₩130,882 | +1.29% | 4.8천 |
|---|
| 2026.05.20 | ₩128,892 | ₩131,056 | ₩128,691 | ₩130,989 | +1.63% | 2.2만 |
|---|
| 2026.05.19 | ₩129,854 | ₩130,669 | ₩129,319 | ₩130,081 | +0.17% | 7.1천 |
|---|
| 2026.05.18 | ₩131,403 | ₩131,537 | ₩130,401 | ₩131,216 | -0.14% | 4만 |
|---|
| 2026.05.15 | ₩131,911 | ₩131,925 | ₩131,417 | ₩131,617 | -0.22% | 8.2천 |
|---|
| 2026.05.14 | ₩133,702 | ₩133,848 | ₩133,461 | ₩133,555 | -0.11% | 7.2천 |
|---|
| 2026.05.13 | ₩134,009 | ₩134,851 | ₩134,009 | ₩134,717 | +0.53% | 1.8만 |
|---|
| 2026.05.12 | ₩133,368 | ₩133,528 | ₩132,406 | ₩133,488 | +0.09% | 1.4만 |
|---|
| 2026.05.11 | ₩133,140 | ₩133,581 | ₩133,140 | ₩133,354 | +0.16% | 7.1천 |
|---|
| 2026.05.08 | ₩132,940 | ₩133,421 | ₩132,793 | ₩133,287 | +0.26% | 1.3만 |
|---|
| 2026.05.07 | ₩132,606 | ₩132,633 | ₩131,270 | ₩131,497 | -0.84% | 1.5만 |
|---|
| 2026.05.06 | ₩131,337 | ₩132,299 | ₩131,310 | ₩131,938 | +0.46% | 4.7만 |
|---|
| 2026.05.05 | ₩127,956 | ₩128,518 | ₩127,569 | ₩128,330 | +0.29% | 2.1만 |
|---|
| 2026.05.04 | ₩127,636 | ₩127,943 | ₩126,700 | ₩127,181 | -0.36% | 2.2만 |
|---|
| 2026.05.01 | ₩127,475 | ₩128,130 | ₩127,342 | ₩127,462 | -0.01% | 2.3만 |
|---|
| 2026.04.30 | ₩127,703 | ₩128,852 | ₩127,168 | ₩128,665 | +0.75% | 2.5만 |
|---|
| 2026.04.29 | ₩125,859 | ₩125,859 | ₩124,763 | ₩125,177 | -0.54% | 5.2천 |
|---|
| 2026.04.28 | ₩126,674 | ₩126,861 | ₩126,166 | ₩126,420 | -0.20% | 5.5천 |
|---|
| 2026.04.27 | ₩126,741 | ₩126,901 | ₩126,126 | ₩126,233 | -0.40% | 8.3천 |
|---|
| 2026.04.24 | ₩125,391 | ₩125,952 | ₩125,177 | ₩125,819 | +0.34% | 8.4천 |
|---|
| 2026.04.23 | ₩126,126 | ₩126,326 | ₩124,042 | ₩125,391 | -0.58% | 2.1만 |
|---|
| 2026.04.22 | ₩126,460 | ₩126,460 | ₩125,939 | ₩126,407 | -0.04% | 7.7천 |
|---|
| 2026.04.21 | ₩127,008 | ₩127,021 | ₩125,458 | ₩125,511 | -1.18% | 6만 |
|---|
| 2026.04.20 | ₩128,451 | ₩128,611 | ₩128,063 | ₩128,424 | -0.02% | 8.6천 |
|---|
| 2026.04.17 | ₩129,613 | ₩130,789 | ₩129,212 | ₩129,613 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩128,892 | ₩128,892 | ₩128,157 | ₩128,544 | -0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩127,849 | ₩128,397 | ₩127,542 | ₩128,117 | +0.21% | 1.2만 |
|---|
| 2026.04.14 | ₩127,743 | ₩128,958 | ₩127,743 | ₩128,932 | +0.93% | 1.5만 |
|---|
| 2026.04.13 | ₩125,030 | ₩127,288 | ₩125,030 | ₩127,262 | +1.78% | 8.6천 |
|---|
| 2026.04.10 | ₩127,061 | ₩127,382 | ₩126,674 | ₩127,008 | -0.04% | 8.9천 |
|---|
| 2026.04.09 | ₩126,326 | ₩127,743 | ₩125,672 | ₩127,168 | +0.67% | 9.3천 |
|---|
| 2026.04.08 | ₩129,546 | ₩129,667 | ₩128,210 | ₩129,212 | -0.26% | 3.3만 |
|---|
| 2026.04.07 | ₩122,265 | ₩123,708 | ₩121,356 | ₩123,507 | +1.02% | 1.1만 |
|---|
| 2026.04.06 | ₩123,106 | ₩124,055 | ₩123,106 | ₩123,868 | +0.62% | 1.4만 |
|---|
| 2026.04.02 | ₩121,249 | ₩123,774 | ₩121,249 | ₩123,133 | +1.55% | 2.3만 |
|---|
| 2026.04.01 | ₩125,124 | ₩126,046 | ₩124,603 | ₩124,803 | -0.26% | 3.3만 |
|---|
| 2026.03.31 | ₩119,392 | ₩122,144 | ₩119,045 | ₩122,144 | +2.31% | 4.1만 |
|---|
| 2026.03.30 | ₩119,686 | ₩119,713 | ₩117,976 | ₩118,109 | -1.32% | 1.4만 |
|---|
| 2026.03.27 | ₩119,285 | ₩119,459 | ₩117,909 | ₩117,976 | -1.10% | 1.4만 |
|---|
| 2026.03.26 | ₩121,289 | ₩121,810 | ₩119,927 | ₩119,953 | -1.10% | 1.9만 |
|---|
| 2026.03.25 | ₩122,746 | ₩123,213 | ₩122,091 | ₩122,519 | -0.19% | 3.4만 |
|---|
| 2026.03.24 | ₩119,900 | ₩121,249 | ₩119,606 | ₩120,541 | +0.53% | 8.5만 |
|---|
| 2026.03.23 | ₩120,635 | ₩122,051 | ₩119,753 | ₩120,742 | +0.09% | 4.2만 |
|---|
| 2026.03.20 | ₩121,156 | ₩121,156 | ₩116,987 | ₩117,254 | -3.22% | 3만 |
|---|
| 2026.03.19 | ₩118,924 | ₩121,957 | ₩118,911 | ₩121,490 | +2.16% | 5.5만 |
|---|
| 2026.03.18 | ₩122,772 | ₩123,146 | ₩121,730 | ₩121,931 | -0.69% | 2.8만 |
|---|
| 2026.03.17 | ₩123,774 | ₩123,774 | ₩122,719 | ₩122,933 | -0.68% | 1.3만 |
|---|
| 2026.03.16 | ₩122,104 | ₩123,160 | ₩122,024 | ₩122,853 | +0.61% | 7.2만 |
|---|
| 2026.03.13 | ₩121,931 | ₩122,211 | ₩120,047 | ₩120,354 | -1.29% | 3.7만 |
|---|
| 2026.03.12 | ₩122,238 | ₩122,305 | ₩120,822 | ₩121,316 | -0.75% | 10.8만 |
|---|
| 2026.03.11 | ₩123,334 | ₩124,483 | ₩122,625 | ₩123,601 | +0.22% | 14.3만 |
|---|
| 2026.03.10 | ₩124,603 | ₩127,034 | ₩123,935 | ₩124,576 | -0.02% | 10.3만 |
|---|
| 2026.03.09 | ₩120,942 | ₩123,574 | ₩119,686 | ₩123,427 | +2.05% | 58만 |
|---|
| 2026.03.06 | ₩122,158 | ₩123,293 | ₩121,757 | ₩122,732 | +0.47% | 9.6만 |
|---|
| 2026.03.05 | ₩125,164 | ₩125,605 | ₩122,893 | ₩124,189 | -0.78% | 10.7만 |
|---|
| 2026.03.04 | ₩126,473 | ₩128,197 | ₩125,779 | ₩127,849 | +1.09% | 14.6만 |
|---|
| 2026.03.03 | ₩122,986 | ₩125,819 | ₩121,490 | ₩125,445 | +2.00% | 19.5만 |
|---|
| 2026.03.02 | ₩129,413 | ₩130,762 | ₩128,972 | ₩130,562 | +0.89% | 21.3만 |
|---|
| 2026.02.27 | ₩133,875 | ₩133,915 | ₩133,341 | ₩133,354 | -0.39% | 5.6만 |
|---|
| 2026.02.26 | ₩133,728 | ₩133,889 | ₩132,740 | ₩133,434 | -0.22% | 7.9만 |
|---|
| 2026.02.25 | ₩133,274 | ₩133,848 | ₩133,033 | ₩133,768 | +0.37% | 8.3만 |
|---|
| 2026.02.24 | ₩130,829 | ₩132,152 | ₩130,642 | ₩131,844 | +0.78% | 6.8만 |
|---|
| 2026.02.23 | ₩132,285 | ₩132,780 | ₩131,484 | ₩131,898 | -0.29% | 14.5만 |
|---|
| 2026.02.20 | ₩130,669 | ₩132,045 | ₩130,348 | ₩132,045 | +1.05% | 13.9만 |
|---|
| 2026.02.19 | ₩131,390 | ₩131,510 | ₩131,016 | ₩131,470 | +0.06% | 11.3만 |
|---|
| 2026.02.18 | ₩131,938 | ₩132,633 | ₩131,577 | ₩131,791 | -0.11% | 15.1만 |
|---|
| 2026.02.17 | ₩132,218 | ₩132,686 | ₩131,029 | ₩132,446 | +0.17% | 10.9만 |
|---|
| 2026.02.13 | ₩134,356 | ₩134,837 | ₩133,595 | ₩134,637 | +0.21% | 4.1만 |
|---|
| 2026.02.12 | ₩135,104 | ₩135,104 | ₩134,036 | ₩134,129 | -0.72% | 5.2만 |
|---|
| 2026.02.11 | ₩134,623 | ₩135,238 | ₩134,009 | ₩134,944 | +0.24% | 4.3만 |
|---|
| 2026.02.10 | ₩133,621 | ₩134,102 | ₩133,434 | ₩133,702 | +0.06% | 11.5만 |
|---|
| 2026.02.09 | ₩129,533 | ₩131,069 | ₩129,266 | ₩130,936 | +1.08% | 9.1만 |
|---|
| 2026.02.06 | ₩126,901 | ₩128,023 | ₩126,901 | ₩128,023 | +0.88% | 4.6만 |
|---|
| 2026.02.05 | ₩123,962 | ₩124,416 | ₩123,614 | ₩123,627 | -0.27% | 3.6만 |
|---|
| 2026.02.04 | ₩125,632 | ₩126,313 | ₩124,883 | ₩125,204 | -0.34% | 4.7만 |
|---|
| 2026.02.03 | ₩123,507 | ₩124,068 | ₩123,026 | ₩124,068 | +0.45% | 4.9만 |
|---|
| 2026.02.02 | ₩122,024 | ₩122,933 | ₩121,837 | ₩122,786 | +0.62% | 5.7만 |
|---|
| 2026.01.30 | ₩123,040 | ₩123,080 | ₩122,465 | ₩122,946 | -0.08% | 1.7만 |
|---|
| 2026.01.29 | ₩123,387 | ₩123,534 | ₩121,597 | ₩123,374 | -0.01% | 4.2만 |
|---|
| 2026.01.28 | ₩122,291 | ₩122,358 | ₩121,744 | ₩122,318 | +0.02% | 5.9만 |
|---|
| 2026.01.27 | ₩122,919 | ₩123,521 | ₩122,906 | ₩123,160 | +0.20% | 7.2만 |
|---|
| 2026.01.26 | ₩122,238 | ₩122,465 | ₩121,570 | ₩121,570 | -0.55% | 7만 |
|---|
| 2026.01.23 | ₩120,608 | ₩121,717 | ₩120,434 | ₩121,423 | +0.68% | 21.4만 |
|---|
| 2026.01.22 | ₩121,436 | ₩121,944 | ₩121,436 | ₩121,784 | +0.29% | 1.2만 |
|---|
| 2026.01.21 | ₩120,568 | ₩121,343 | ₩120,461 | ₩121,236 | +0.55% | 1.1만 |
|---|
| 2026.01.20 | ₩120,194 | ₩120,782 | ₩119,726 | ₩119,780 | -0.34% | 1.7만 |
|---|
| 2026.01.16 | ₩122,238 | ₩122,358 | ₩122,158 | ₩122,158 | -0.07% | 3.7천 |
|---|
| 2026.01.15 | ₩122,639 | ₩122,639 | ₩121,904 | ₩121,904 | -0.60% | 4.2천 |
|---|
| 2026.01.14 | ₩121,770 | ₩122,158 | ₩121,490 | ₩121,650 | -0.10% | 9.4천 |
|---|
| 2026.01.13 | ₩121,236 | ₩121,249 | ₩120,701 | ₩120,782 | -0.37% | 8.6천 |
|---|
| 2026.01.12 | ₩121,623 | ₩122,064 | ₩121,623 | ₩121,904 | +0.23% | 1.1만 |
|---|
| 2026.01.09 | ₩120,474 | ₩121,396 | ₩120,474 | ₩121,009 | +0.44% | 4.1만 |
|---|
| 2026.01.08 | ₩118,564 | ₩118,778 | ₩118,297 | ₩118,778 | +0.18% | 6.5천 |
|---|
| 2026.01.07 | ₩119,112 | ₩119,112 | ₩118,751 | ₩118,751 | -0.30% | 7.1천 |
|---|
| 2026.01.06 | ₩118,991 | ₩118,991 | ₩118,590 | ₩118,671 | -0.27% | 4.8천 |
|---|
| 2026.01.05 | ₩117,989 | ₩118,951 | ₩117,936 | ₩118,924 | +0.79% | 9.5천 |
|---|
| 2026.01.02 | ₩116,626 | ₩116,747 | ₩115,892 | ₩116,346 | -0.24% | 1.7만 |
|---|
| 2025.12.31 | ₩115,745 | ₩115,745 | ₩115,330 | ₩115,531 | -0.18% | 3.5천 |
|---|
| 2025.12.30 | ₩116,386 | ₩116,386 | ₩115,878 | ₩116,092 | -0.25% | 1.2만 |
|---|
| 2025.12.29 | ₩116,039 | ₩116,145 | ₩115,918 | ₩116,092 | +0.05% | 1만 |
|---|
| 2025.12.26 | ₩116,306 | ₩116,306 | ₩115,651 | ₩115,998 | -0.26% | 8.1천 |
|---|
| 2025.12.24 | ₩115,905 | ₩116,119 | ₩115,851 | ₩115,958 | +0.05% | 4.6천 |
|---|
| 2025.12.23 | ₩116,413 | ₩116,413 | ₩116,079 | ₩116,132 | -0.24% | 2.4천 |
|---|
| 2025.12.22 | ₩114,930 | ₩115,130 | ₩114,662 | ₩115,077 | +0.13% | 4천 |
|---|
| 2025.12.19 | ₩115,290 | ₩115,571 | ₩115,290 | ₩115,304 | +0.01% | 8.3천 |
|---|
| 2025.12.18 | ₩115,090 | ₩115,264 | ₩114,555 | ₩114,702 | -0.34% | 1만 |
|---|
| 2025.12.17 | ₩115,197 | ₩115,210 | ₩114,315 | ₩114,315 | -0.77% | 2.7천 |
|---|
| 2025.12.16 | ₩116,186 | ₩116,239 | ₩115,651 | ₩115,932 | -0.22% | 8.3천 |
|---|
| 2025.12.15 | ₩120,648 | ₩120,648 | ₩119,927 | ₩120,140 | -0.42% | 3.9천 |
|---|
| 2025.12.12 | ₩119,312 | ₩119,312 | ₩118,470 | ₩118,791 | -0.44% | 3만 |
|---|
| 2025.12.11 | ₩119,165 | ₩119,472 | ₩119,098 | ₩119,272 | +0.09% | 1.5만 |
|---|
| 2025.12.10 | ₩117,842 | ₩118,884 | ₩117,842 | ₩118,884 | +0.88% | 5.5천 |
|---|
| 2025.12.09 | ₩118,363 | ₩118,363 | ₩117,762 | ₩117,896 | -0.40% | 4.4천 |
|---|
| 2025.12.08 | ₩118,243 | ₩118,243 | ₩117,535 | ₩117,669 | -0.49% | 2.1천 |
|---|
| 2025.12.05 | ₩117,976 | ₩118,390 | ₩117,976 | ₩118,083 | +0.09% | 1.6만 |
|---|
| 2025.12.04 | ₩118,871 | ₩118,871 | ₩117,989 | ₩118,056 | -0.69% | 2.7천 |
|---|
| 2025.12.03 | ₩116,092 | ₩116,733 | ₩115,918 | ₩116,733 | +0.55% | 1.8천 |
|---|
| 2025.12.02 | ₩116,533 | ₩116,653 | ₩116,172 | ₩116,332 | -0.17% | 2.4천 |
|---|
| 2025.12.01 | ₩116,239 | ₩116,586 | ₩116,239 | ₩116,586 | +0.30% | 1.9천 |
|---|
| 2025.11.28 | ₩117,214 | ₩117,228 | ₩116,894 | ₩117,228 | +0.01% | 3.7천 |
|---|
| 2025.11.26 | ₩116,907 | ₩117,535 | ₩116,907 | ₩117,401 | +0.42% | 6.1천 |
|---|
| 2025.11.25 | ₩114,729 | ₩115,664 | ₩114,422 | ₩115,664 | +0.82% | 1.5천 |
|---|
| 2025.11.24 | ₩114,288 | ₩115,411 | ₩114,288 | ₩115,210 | +0.81% | 4.4천 |
|---|
| 2025.11.21 | ₩113,807 | ₩114,876 | ₩113,807 | ₩114,609 | +0.70% | 7천 |
|---|
| 2025.11.20 | ₩114,355 | ₩114,355 | ₩112,057 | ₩112,070 | -2.00% | 1.2만 |
|---|
| 2025.11.19 | ₩113,540 | ₩113,887 | ₩113,380 | ₩113,794 | +0.22% | 3.9천 |
|---|
| 2025.11.18 | ₩113,634 | ₩114,181 | ₩113,447 | ₩113,941 | +0.27% | 7.9천 |
|---|
| 2025.11.17 | ₩117,134 | ₩117,188 | ₩115,771 | ₩116,199 | -0.80% | 2.6만 |
|---|
| 2025.11.14 | ₩118,270 | ₩118,457 | ₩118,029 | ₩118,163 | -0.09% | 6천 |
|---|
| 2025.11.13 | ₩117,869 | ₩117,869 | ₩116,560 | ₩116,720 | -0.97% | 8.9천 |
|---|
| 2025.11.12 | ₩118,377 | ₩118,684 | ₩118,230 | ₩118,323 | -0.05% | 1.4만 |
|---|
| 2025.11.11 | ₩117,348 | ₩117,775 | ₩117,201 | ₩117,762 | +0.35% | 2천 |
|---|
| 2025.11.10 | ₩117,415 | ₩117,882 | ₩117,134 | ₩117,882 | +0.40% | 3.8천 |
|---|
| 2025.11.07 | ₩116,707 | ₩117,294 | ₩115,945 | ₩117,268 | +0.48% | 1.5만 |
|---|
| 2025.11.06 | ₩117,107 | ₩117,228 | ₩116,506 | ₩116,840 | -0.23% | 4.8천 |
|---|
| 2025.11.05 | ₩116,145 | ₩116,760 | ₩116,079 | ₩116,586 | +0.38% | 7천 |
|---|
| 2025.11.04 | ₩116,880 | ₩117,281 | ₩116,533 | ₩116,640 | -0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩117,268 | ₩117,562 | ₩117,161 | ₩117,468 | +0.17% | 3.1천 |
|---|
| 2025.10.31 | ₩117,522 | ₩117,642 | ₩116,987 | ₩117,348 | -0.15% | 2.2천 |
|---|
| 2025.10.30 | ₩116,827 | ₩117,335 | ₩116,827 | ₩117,054 | +0.19% | 2.5천 |
|---|
| 2025.10.29 | ₩117,615 | ₩117,628 | ₩116,813 | ₩117,027 | -0.50% | 7.6천 |
|---|
| 2025.10.28 | ₩117,802 | ₩118,497 | ₩117,802 | ₩118,190 | +0.33% | 5.7천 |
|---|
| 2025.10.27 | ₩117,989 | ₩118,123 | ₩117,735 | ₩117,869 | -0.10% | 4.3천 |
|---|
| 2025.10.24 | ₩116,533 | ₩116,760 | ₩116,359 | ₩116,640 | +0.09% | 3.2천 |
|---|
| 2025.10.23 | ₩115,825 | ₩116,226 | ₩115,825 | ₩116,159 | +0.29% | 4.4천 |
|---|
| 2025.10.22 | ₩116,279 | ₩116,279 | ₩115,678 | ₩116,012 | -0.23% | 8.6천 |
|---|
| 2025.10.21 | ₩116,560 | ₩116,733 | ₩116,306 | ₩116,413 | -0.13% | 5.9천 |
|---|
| 2025.10.20 | ₩117,067 | ₩117,856 | ₩117,067 | ₩117,669 | +0.51% | 3.7천 |
|---|
| 2025.10.17 | ₩115,397 | ₩115,785 | ₩115,397 | ₩115,785 | +0.34% | 800 |
|---|
| 2025.10.16 | ₩115,357 | ₩115,357 | ₩115,077 | ₩115,143 | -0.19% | 1.4천 |
|---|
| 2025.10.15 | ₩114,649 | ₩115,170 | ₩114,422 | ₩114,863 | +0.19% | 4.1천 |
|---|
| 2025.10.14 | ₩112,231 | ₩113,553 | ₩112,231 | ₩113,166 | +0.83% | 2.6천 |
|---|
| 2025.10.13 | ₩112,017 | ₩112,311 | ₩111,883 | ₩112,311 | +0.26% | 3.5천 |
|---|
| 2025.10.10 | ₩113,246 | ₩113,246 | ₩111,015 | ₩111,015 | -1.97% | 2.2만 |
|---|