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 | ₩138,934 | ₩139,575 | ₩138,640 | ₩139,509 | +0.41% | 10.4만 |
| 2026.10.08 | ₩138,560 | ₩138,908 | ₩137,999 | ₩138,667 | +0.08% | 4.8만 |
| 2026.10.07 | ₩138,801 | ₩139,776 | ₩138,614 | ₩139,682 | +0.64% | 25.1만 |
| 2026.10.06 | ₩140,911 | ₩141,165 | ₩140,644 | ₩140,644 | -0.19% | 2.6천 |
| 2026.10.05 | ₩139,923 | ₩140,644 | ₩139,896 | ₩140,470 | +0.39% | 8.4천 |
| 2026.10.02 | ₩139,682 | ₩140,377 | ₩139,228 | ₩140,003 | +0.23% | 1.6만 |
| 2026.10.01 | ₩138,266 | ₩138,266 | ₩137,318 | ₩137,639 | -0.45% | 1.6천 |
| 2026.09.30 | ₩139,041 | ₩139,522 | ₩138,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,133 |
| -0.65% |
| 1.9천 |
| 2026.09.29 | ₩136,944 | ₩137,024 | ₩136,210 | ₩136,677 | -0.20% | 3.1천 |
|---|
| 2026.09.28 | ₩137,505 | ₩137,879 | ₩137,438 | ₩137,519 | +0.01% | 8.7천 |
|---|
| 2026.09.25 | ₩138,200 | ₩138,881 | ₩138,200 | ₩138,881 | +0.49% | 1.7천 |
|---|
| 2026.09.24 | ₩136,223 | ₩136,437 | ₩135,916 | ₩136,437 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩138,694 | ₩138,694 | ₩137,679 | ₩137,679 | -0.73% | 5.2천 |
|---|
| 2026.09.22 | ₩139,135 | ₩139,762 | ₩139,068 | ₩139,709 | +0.41% | 6.6천 |
|---|
| 2026.09.21 | ₩138,400 | ₩138,934 | ₩138,360 | ₩138,841 | +0.32% | 2.7천 |
|---|
| 2026.09.18 | ₩137,519 | ₩137,893 | ₩137,171 | ₩137,893 | +0.27% | 4.2천 |
|---|
| 2026.09.17 | ₩140,283 | ₩140,283 | ₩139,602 | ₩139,669 | -0.44% | 2.6천 |
|---|
| 2026.09.16 | ₩139,976 | ₩139,989 | ₩137,572 | ₩138,347 | -1.16% | 2.3천 |
|---|
| 2026.09.15 | ₩138,173 | ₩138,240 | ₩137,826 | ₩138,093 | -0.06% | 3천 |
|---|
| 2026.09.14 | ₩138,961 | ₩139,896 | ₩138,961 | ₩139,362 | +0.29% | 2.3천 |
|---|
| 2026.09.11 | ₩140,297 | ₩140,297 | ₩139,976 | ₩139,976 | -0.23% | 2.6천 |
|---|
| 2026.09.10 | ₩137,585 | ₩137,585 | ₩136,570 | ₩136,877 | -0.51% | 1.5천 |
|---|
| 2026.09.09 | ₩139,081 | ₩139,081 | ₩137,826 | ₩137,826 | -0.90% | 1.9천 |
|---|
| 2026.09.08 | ₩139,682 | ₩139,682 | ₩139,135 | ₩139,135 | -0.39% | 1.5천 |
|---|
| 2026.09.04 | ₩139,201 | ₩139,843 | ₩139,201 | ₩139,656 | +0.33% | 3.4천 |
|---|
| 2026.09.03 | ₩138,801 | ₩139,923 | ₩138,801 | ₩139,709 | +0.65% | 1.4천 |
|---|
| 2026.09.02 | ₩135,929 | ₩137,118 | ₩135,929 | ₩137,118 | +0.87% | 4.2천 |
|---|
| 2026.09.01 | ₩136,664 | ₩136,664 | ₩135,929 | ₩136,357 | -0.22% | 1.3천 |
|---|
| 2026.08.31 | ₩137,625 | ₩137,839 | ₩136,570 | ₩136,917 | -0.51% | 2.1만 |
|---|
| 2026.08.28 | ₩137,973 | ₩138,226 | ₩136,797 | ₩137,278 | -0.50% | 3.4천 |
|---|
| 2026.08.27 | ₩136,891 | ₩137,038 | ₩136,637 | ₩137,038 | +0.11% | 1.7천 |
|---|
| 2026.08.26 | ₩136,864 | ₩137,024 | ₩136,477 | ₩136,597 | -0.20% | 1.8천 |
|---|
| 2026.08.25 | ₩136,664 | ₩136,944 | ₩136,557 | ₩136,944 | +0.21% | 1.7천 |
|---|
| 2026.08.24 | ₩136,036 | ₩136,036 | ₩135,782 | ₩135,902 | -0.10% | 1.6천 |
|---|
| 2026.08.21 | ₩136,357 | ₩136,357 | ₩136,156 | ₩136,156 | -0.15% | 1.9천 |
|---|
| 2026.08.20 | ₩135,355 | ₩135,662 | ₩134,994 | ₩135,101 | -0.19% | 3천 |
|---|
| 2026.08.19 | ₩136,717 | ₩136,717 | ₩135,408 | ₩135,742 | -0.71% | 2.5천 |
|---|
| 2026.08.18 | ₩137,545 | ₩138,106 | ₩136,263 | ₩136,290 | -0.91% | 9.1천 |
|---|
| 2026.08.17 | ₩139,696 | ₩140,163 | ₩139,696 | ₩139,909 | +0.15% | 3.7천 |
|---|
| 2026.08.14 | ₩140,203 | ₩140,203 | ₩140,203 | ₩140,203 | 0.00% | 600 |
|---|
| 2026.08.13 | ₩141,031 | ₩141,151 | ₩140,550 | ₩140,550 | -0.34% | 3.2천 |
|---|
| 2026.08.12 | ₩140,150 | ₩140,363 | ₩139,776 | ₩139,856 | -0.21% | 1.9천 |
|---|
| 2026.08.11 | ₩138,681 | ₩138,681 | ₩138,106 | ₩138,106 | -0.41% | 2천 |
|---|
| 2026.08.10 | ₩138,707 | ₩138,707 | ₩137,839 | ₩137,839 | -0.63% | 2.9천 |
|---|
| 2026.08.07 | ₩138,560 | ₩138,948 | ₩138,387 | ₩138,948 | +0.28% | 3.5천 |
|---|
| 2026.08.06 | ₩136,664 | ₩137,198 | ₩136,303 | ₩136,517 | -0.11% | 4.6천 |
|---|
| 2026.08.05 | ₩137,759 | ₩137,759 | ₩136,637 | ₩136,637 | -0.81% | 4.6천 |
|---|
| 2026.08.04 | ₩133,939 | ₩135,675 | ₩133,859 | ₩135,515 | +1.18% | 7.9천 |
|---|
| 2026.08.03 | ₩132,790 | ₩133,378 | ₩132,563 | ₩133,218 | +0.32% | 9.2천 |
|---|
| 2026.07.31 | ₩132,804 | ₩133,044 | ₩131,415 | ₩132,857 | +0.04% | 2.5천 |
|---|
| 2026.07.30 | ₩130,213 | ₩134,059 | ₩130,172 | ₩133,752 | +2.72% | 6.5천 |
|---|
| 2026.07.29 | ₩129,358 | ₩130,466 | ₩128,583 | ₩128,583 | -0.60% | 6.3천 |
|---|
| 2026.07.28 | ₩128,570 | ₩129,732 | ₩128,570 | ₩129,104 | +0.42% | 4.5천 |
|---|
| 2026.07.27 | ₩131,895 | ₩132,283 | ₩130,319 | ₩131,174 | -0.55% | 1.1만 |
|---|
| 2026.07.24 | ₩130,720 | ₩131,361 | ₩130,359 | ₩130,693 | -0.02% | 1.9만 |
|---|
| 2026.07.23 | ₩130,573 | ₩130,747 | ₩129,438 | ₩129,732 | -0.64% | 7.1천 |
|---|
| 2026.07.22 | ₩131,121 | ₩131,829 | ₩131,121 | ₩131,481 | +0.28% | 4.3천 |
|---|
| 2026.07.21 | ₩131,161 | ₩132,603 | ₩131,161 | ₩132,243 | +0.82% | 4.9천 |
|---|
| 2026.07.20 | ₩130,146 | ₩130,400 | ₩129,865 | ₩129,865 | -0.22% | 3.6천 |
|---|
| 2026.07.17 | ₩128,276 | ₩129,745 | ₩128,262 | ₩129,692 | +1.10% | 7.2천 |
|---|
| 2026.07.16 | ₩131,749 | ₩131,789 | ₩131,188 | ₩131,481 | -0.20% | 8.1천 |
|---|
| 2026.07.15 | ₩133,739 | ₩133,739 | ₩132,510 | ₩133,351 | -0.29% | 4.3천 |
|---|
| 2026.07.14 | ₩134,099 | ₩135,008 | ₩133,792 | ₩133,792 | -0.23% | 3.8천 |
|---|
| 2026.07.13 | ₩133,138 | ₩133,378 | ₩132,216 | ₩132,523 | -0.46% | 1.1만 |
|---|
| 2026.07.10 | ₩134,086 | ₩134,727 | ₩133,325 | ₩134,687 | +0.45% | 1.8만 |
|---|
| 2026.07.09 | ₩132,563 | ₩133,057 | ₩132,483 | ₩132,817 | +0.19% | 7.3천 |
|---|
| 2026.07.08 | ₩130,693 | ₩131,789 | ₩130,453 | ₩131,789 | +0.84% | 1.9만 |
|---|
| 2026.07.07 | ₩134,406 | ₩134,406 | ₩132,724 | ₩132,817 | -1.18% | 1.7만 |
|---|
| 2026.07.06 | ₩135,008 | ₩135,969 | ₩135,008 | ₩135,822 | +0.60% | 1.4만 |
|---|
| 2026.07.02 | ₩134,166 | ₩134,700 | ₩132,390 | ₩133,138 | -0.77% | 7천 |
|---|
| 2026.07.01 | ₩132,951 | ₩133,618 | ₩132,897 | ₩133,017 | +0.05% | 2.9만 |
|---|
| 2026.06.30 | ₩131,976 | ₩132,577 | ₩131,909 | ₩132,416 | +0.33% | 1.5만 |
|---|
| 2026.06.29 | ₩131,762 | ₩132,657 | ₩130,894 | ₩132,523 | +0.58% | 1.6만 |
|---|
| 2026.06.26 | ₩131,521 | ₩132,617 | ₩131,361 | ₩131,722 | +0.15% | 2만 |
|---|
| 2026.06.25 | ₩133,191 | ₩133,191 | ₩131,802 | ₩132,056 | -0.85% | 9.8천 |
|---|
| 2026.06.24 | ₩131,214 | ₩131,749 | ₩131,067 | ₩131,468 | +0.19% | 5.9천 |
|---|
| 2026.06.23 | ₩131,067 | ₩131,949 | ₩130,880 | ₩131,535 | +0.36% | 1.1만 |
|---|
| 2026.06.22 | ₩136,530 | ₩137,158 | ₩136,357 | ₩136,423 | -0.08% | 6.7천 |
|---|
| 2026.06.18 | ₩136,236 | ₩136,236 | ₩135,796 | ₩135,876 | -0.26% | 1.2만 |
|---|
| 2026.06.17 | ₩134,740 | ₩135,528 | ₩133,886 | ₩133,886 | -0.63% | 9.9만 |
|---|
| 2026.06.16 | ₩133,525 | ₩134,099 | ₩133,431 | ₩133,431 | -0.07% | 5.9천 |
|---|
| 2026.06.15 | ₩133,445 | ₩133,445 | ₩132,830 | ₩133,111 | -0.25% | 1.5만 |
|---|
| 2026.06.12 | ₩131,401 | ₩131,842 | ₩130,907 | ₩131,749 | +0.26% | 1만 |
|---|
| 2026.06.11 | ₩128,864 | ₩131,121 | ₩128,316 | ₩130,907 | +1.59% | 1.8만 |
|---|
| 2026.06.10 | ₩128,703 | ₩129,051 | ₩127,448 | ₩127,448 | -0.98% | 5.7천 |
|---|
| 2026.06.09 | ₩131,976 | ₩131,976 | ₩128,276 | ₩129,785 | -1.66% | 1.8만 |
|---|
| 2026.06.08 | ₩130,987 | ₩131,334 | ₩130,627 | ₩130,880 | -0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩132,683 | ₩132,683 | ₩129,264 | ₩129,451 | -2.44% | 1.8만 |
|---|
| 2026.06.04 | ₩133,578 | ₩133,966 | ₩133,298 | ₩133,765 | +0.14% | 5.6천 |
|---|
| 2026.06.03 | ₩134,126 | ₩134,179 | ₩133,645 | ₩133,645 | -0.36% | 4.2천 |
|---|
| 2026.06.02 | ₩132,136 | ₩133,485 | ₩132,136 | ₩133,472 | +1.01% | 2.4만 |
|---|
| 2026.06.01 | ₩132,830 | ₩133,592 | ₩132,229 | ₩132,817 | -0.01% | 2.7만 |
|---|
| 2026.05.29 | ₩133,485 | ₩134,046 | ₩133,204 | ₩133,645 | +0.12% | 9.3천 |
|---|
| 2026.05.28 | ₩131,936 | ₩133,405 | ₩131,936 | ₩133,111 | +0.89% | 1.6만 |
|---|
| 2026.05.27 | ₩132,496 | ₩132,724 | ₩132,189 | ₩132,550 | +0.04% | 4.8천 |
|---|
| 2026.05.26 | ₩133,578 | ₩133,845 | ₩133,111 | ₩133,298 | -0.21% | 1.2만 |
|---|
| 2026.05.22 | ₩131,281 | ₩131,882 | ₩131,027 | ₩131,548 | +0.20% | 8.7천 |
|---|
| 2026.05.21 | ₩129,171 | ₩131,268 | ₩129,091 | ₩130,840 | +1.29% | 4.8천 |
|---|
| 2026.05.20 | ₩128,850 | ₩131,014 | ₩128,650 | ₩130,947 | +1.63% | 2.2만 |
|---|
| 2026.05.19 | ₩129,812 | ₩130,627 | ₩129,278 | ₩130,039 | +0.17% | 7.1천 |
|---|
| 2026.05.18 | ₩131,361 | ₩131,495 | ₩130,359 | ₩131,174 | -0.14% | 4만 |
|---|
| 2026.05.15 | ₩131,869 | ₩131,882 | ₩131,375 | ₩131,575 | -0.22% | 8.2천 |
|---|
| 2026.05.14 | ₩133,658 | ₩133,805 | ₩133,418 | ₩133,512 | -0.11% | 7.2천 |
|---|
| 2026.05.13 | ₩133,966 | ₩134,807 | ₩133,966 | ₩134,674 | +0.53% | 1.8만 |
|---|
| 2026.05.12 | ₩133,325 | ₩133,485 | ₩132,363 | ₩133,445 | +0.09% | 1.4만 |
|---|
| 2026.05.11 | ₩133,098 | ₩133,538 | ₩133,098 | ₩133,311 | +0.16% | 7.1천 |
|---|
| 2026.05.08 | ₩132,897 | ₩133,378 | ₩132,750 | ₩133,244 | +0.26% | 1.3만 |
|---|
| 2026.05.07 | ₩132,563 | ₩132,590 | ₩131,228 | ₩131,455 | -0.84% | 1.5만 |
|---|
| 2026.05.06 | ₩131,294 | ₩132,256 | ₩131,268 | ₩131,895 | +0.46% | 4.7만 |
|---|
| 2026.05.05 | ₩127,915 | ₩128,476 | ₩127,528 | ₩128,289 | +0.29% | 2.1만 |
|---|
| 2026.05.04 | ₩127,595 | ₩127,902 | ₩126,660 | ₩127,141 | -0.36% | 2.2만 |
|---|
| 2026.05.01 | ₩127,434 | ₩128,089 | ₩127,301 | ₩127,421 | -0.01% | 2.3만 |
|---|
| 2026.04.30 | ₩127,661 | ₩128,810 | ₩127,127 | ₩128,623 | +0.75% | 2.5만 |
|---|
| 2026.04.29 | ₩125,818 | ₩125,818 | ₩124,723 | ₩125,137 | -0.54% | 5.2천 |
|---|
| 2026.04.28 | ₩126,633 | ₩126,820 | ₩126,125 | ₩126,379 | -0.20% | 5.5천 |
|---|
| 2026.04.27 | ₩126,700 | ₩126,860 | ₩126,085 | ₩126,192 | -0.40% | 8.3천 |
|---|
| 2026.04.24 | ₩125,351 | ₩125,912 | ₩125,137 | ₩125,778 | +0.34% | 8.4천 |
|---|
| 2026.04.23 | ₩126,085 | ₩126,286 | ₩124,002 | ₩125,351 | -0.58% | 2.1만 |
|---|
| 2026.04.22 | ₩126,419 | ₩126,419 | ₩125,898 | ₩126,366 | -0.04% | 7.7천 |
|---|
| 2026.04.21 | ₩126,967 | ₩126,980 | ₩125,418 | ₩125,471 | -1.18% | 6만 |
|---|
| 2026.04.20 | ₩128,409 | ₩128,570 | ₩128,022 | ₩128,383 | -0.02% | 8.6천 |
|---|
| 2026.04.17 | ₩129,571 | ₩130,747 | ₩129,171 | ₩129,571 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩128,850 | ₩128,850 | ₩128,116 | ₩128,503 | -0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩127,808 | ₩128,356 | ₩127,501 | ₩128,075 | +0.21% | 1.2만 |
|---|
| 2026.04.14 | ₩127,701 | ₩128,917 | ₩127,701 | ₩128,890 | +0.93% | 1.5만 |
|---|
| 2026.04.13 | ₩124,990 | ₩127,247 | ₩124,990 | ₩127,221 | +1.78% | 8.6천 |
|---|
| 2026.04.10 | ₩127,020 | ₩127,341 | ₩126,633 | ₩126,967 | -0.04% | 8.9천 |
|---|
| 2026.04.09 | ₩126,286 | ₩127,701 | ₩125,631 | ₩127,127 | +0.67% | 9.3천 |
|---|
| 2026.04.08 | ₩129,505 | ₩129,625 | ₩128,169 | ₩129,171 | -0.26% | 3.3만 |
|---|
| 2026.04.07 | ₩122,225 | ₩123,668 | ₩121,317 | ₩123,467 | +1.02% | 1.1만 |
|---|
| 2026.04.06 | ₩123,067 | ₩124,015 | ₩123,067 | ₩123,828 | +0.62% | 1.4만 |
|---|
| 2026.04.02 | ₩121,210 | ₩123,735 | ₩121,210 | ₩123,094 | +1.55% | 2.3만 |
|---|
| 2026.04.01 | ₩125,084 | ₩126,005 | ₩124,563 | ₩124,763 | -0.26% | 3.3만 |
|---|
| 2026.03.31 | ₩119,354 | ₩122,105 | ₩119,006 | ₩122,105 | +2.31% | 4.1만 |
|---|
| 2026.03.30 | ₩119,648 | ₩119,674 | ₩117,938 | ₩118,071 | -1.32% | 1.4만 |
|---|
| 2026.03.27 | ₩119,247 | ₩119,420 | ₩117,871 | ₩117,938 | -1.10% | 1.4만 |
|---|
| 2026.03.26 | ₩121,250 | ₩121,771 | ₩119,888 | ₩119,915 | -1.10% | 1.9만 |
|---|
| 2026.03.25 | ₩122,706 | ₩123,174 | ₩122,052 | ₩122,479 | -0.19% | 3.4만 |
|---|
| 2026.03.24 | ₩119,861 | ₩121,210 | ₩119,567 | ₩120,502 | +0.53% | 8.5만 |
|---|
| 2026.03.23 | ₩120,596 | ₩122,012 | ₩119,714 | ₩120,703 | +0.09% | 4.2만 |
|---|
| 2026.03.20 | ₩121,117 | ₩121,117 | ₩116,950 | ₩117,217 | -3.22% | 3만 |
|---|
| 2026.03.19 | ₩118,886 | ₩121,918 | ₩118,873 | ₩121,451 | +2.16% | 5.5만 |
|---|
| 2026.03.18 | ₩122,733 | ₩123,107 | ₩121,691 | ₩121,891 | -0.69% | 2.8만 |
|---|
| 2026.03.17 | ₩123,735 | ₩123,735 | ₩122,679 | ₩122,893 | -0.68% | 1.3만 |
|---|
| 2026.03.16 | ₩122,065 | ₩123,120 | ₩121,985 | ₩122,813 | +0.61% | 7.2만 |
|---|
| 2026.03.13 | ₩121,891 | ₩122,172 | ₩120,008 | ₩120,315 | -1.29% | 3.7만 |
|---|
| 2026.03.12 | ₩122,199 | ₩122,265 | ₩120,783 | ₩121,277 | -0.75% | 10.8만 |
|---|
| 2026.03.11 | ₩123,294 | ₩124,443 | ₩122,586 | ₩123,561 | +0.22% | 14.3만 |
|---|
| 2026.03.10 | ₩124,563 | ₩126,994 | ₩123,895 | ₩124,536 | -0.02% | 10.3만 |
|---|
| 2026.03.09 | ₩120,903 | ₩123,534 | ₩119,648 | ₩123,387 | +2.05% | 58만 |
|---|
| 2026.03.06 | ₩122,118 | ₩123,254 | ₩121,718 | ₩122,693 | +0.47% | 9.6만 |
|---|
| 2026.03.05 | ₩125,124 | ₩125,564 | ₩122,853 | ₩124,149 | -0.78% | 10.7만 |
|---|
| 2026.03.04 | ₩126,433 | ₩128,156 | ₩125,738 | ₩127,808 | +1.09% | 14.6만 |
|---|
| 2026.03.03 | ₩122,947 | ₩125,778 | ₩121,451 | ₩125,404 | +2.00% | 19.5만 |
|---|
| 2026.03.02 | ₩129,371 | ₩130,720 | ₩128,930 | ₩130,520 | +0.89% | 21.3만 |
|---|
| 2026.02.27 | ₩133,832 | ₩133,872 | ₩133,298 | ₩133,311 | -0.39% | 5.6만 |
|---|
| 2026.02.26 | ₩133,685 | ₩133,845 | ₩132,697 | ₩133,391 | -0.22% | 7.9만 |
|---|
| 2026.02.25 | ₩133,231 | ₩133,805 | ₩132,991 | ₩133,725 | +0.37% | 8.3만 |
|---|
| 2026.02.24 | ₩130,787 | ₩132,109 | ₩130,600 | ₩131,802 | +0.78% | 6.8만 |
|---|
| 2026.02.23 | ₩132,243 | ₩132,737 | ₩131,441 | ₩131,855 | -0.29% | 14.5만 |
|---|
| 2026.02.20 | ₩130,627 | ₩132,002 | ₩130,306 | ₩132,002 | +1.05% | 13.9만 |
|---|
| 2026.02.19 | ₩131,348 | ₩131,468 | ₩130,974 | ₩131,428 | +0.06% | 11.3만 |
|---|
| 2026.02.18 | ₩131,895 | ₩132,590 | ₩131,535 | ₩131,749 | -0.11% | 15.1만 |
|---|
| 2026.02.17 | ₩132,176 | ₩132,643 | ₩130,987 | ₩132,403 | +0.17% | 10.9만 |
|---|
| 2026.02.13 | ₩134,313 | ₩134,794 | ₩133,552 | ₩134,593 | +0.21% | 4.1만 |
|---|
| 2026.02.12 | ₩135,061 | ₩135,061 | ₩133,992 | ₩134,086 | -0.72% | 5.2만 |
|---|
| 2026.02.11 | ₩134,580 | ₩135,194 | ₩133,966 | ₩134,901 | +0.24% | 4.3만 |
|---|
| 2026.02.10 | ₩133,578 | ₩134,059 | ₩133,391 | ₩133,658 | +0.06% | 11.5만 |
|---|
| 2026.02.09 | ₩129,491 | ₩131,027 | ₩129,224 | ₩130,894 | +1.08% | 9.1만 |
|---|
| 2026.02.06 | ₩126,860 | ₩127,982 | ₩126,860 | ₩127,982 | +0.88% | 4.6만 |
|---|
| 2026.02.05 | ₩123,922 | ₩124,376 | ₩123,574 | ₩123,588 | -0.27% | 3.6만 |
|---|
| 2026.02.04 | ₩125,591 | ₩126,272 | ₩124,843 | ₩125,164 | -0.34% | 4.7만 |
|---|
| 2026.02.03 | ₩123,467 | ₩124,028 | ₩122,987 | ₩124,028 | +0.45% | 4.9만 |
|---|
| 2026.02.02 | ₩121,985 | ₩122,893 | ₩121,798 | ₩122,746 | +0.62% | 5.7만 |
|---|
| 2026.01.30 | ₩123,000 | ₩123,040 | ₩122,426 | ₩122,907 | -0.08% | 1.7만 |
|---|
| 2026.01.29 | ₩123,347 | ₩123,494 | ₩121,558 | ₩123,334 | -0.01% | 4.2만 |
|---|
| 2026.01.28 | ₩122,252 | ₩122,319 | ₩121,704 | ₩122,279 | +0.02% | 5.9만 |
|---|
| 2026.01.27 | ₩122,880 | ₩123,481 | ₩122,866 | ₩123,120 | +0.20% | 7.2만 |
|---|
| 2026.01.26 | ₩122,199 | ₩122,426 | ₩121,531 | ₩121,531 | -0.55% | 7만 |
|---|
| 2026.01.23 | ₩120,569 | ₩121,678 | ₩120,395 | ₩121,384 | +0.68% | 21.4만 |
|---|
| 2026.01.22 | ₩121,397 | ₩121,905 | ₩121,397 | ₩121,744 | +0.29% | 1.2만 |
|---|
| 2026.01.21 | ₩120,529 | ₩121,304 | ₩120,422 | ₩121,197 | +0.55% | 1.1만 |
|---|
| 2026.01.20 | ₩120,155 | ₩120,743 | ₩119,688 | ₩119,741 | -0.34% | 1.7만 |
|---|
| 2026.01.16 | ₩122,199 | ₩122,319 | ₩122,118 | ₩122,118 | -0.07% | 3.7천 |
|---|
| 2026.01.15 | ₩122,599 | ₩122,599 | ₩121,865 | ₩121,865 | -0.60% | 4.2천 |
|---|
| 2026.01.14 | ₩121,731 | ₩122,118 | ₩121,451 | ₩121,611 | -0.10% | 9.4천 |
|---|
| 2026.01.13 | ₩121,197 | ₩121,210 | ₩120,663 | ₩120,743 | -0.37% | 8.6천 |
|---|
| 2026.01.12 | ₩121,584 | ₩122,025 | ₩121,584 | ₩121,865 | +0.23% | 1.1만 |
|---|
| 2026.01.09 | ₩120,436 | ₩121,357 | ₩120,436 | ₩120,970 | +0.44% | 4.1만 |
|---|
| 2026.01.08 | ₩118,526 | ₩118,739 | ₩118,258 | ₩118,739 | +0.18% | 6.5천 |
|---|
| 2026.01.07 | ₩119,073 | ₩119,073 | ₩118,713 | ₩118,713 | -0.30% | 7.1천 |
|---|
| 2026.01.06 | ₩118,953 | ₩118,953 | ₩118,552 | ₩118,632 | -0.27% | 4.8천 |
|---|
| 2026.01.05 | ₩117,951 | ₩118,913 | ₩117,898 | ₩118,886 | +0.79% | 9.5천 |
|---|
| 2026.01.02 | ₩116,589 | ₩116,709 | ₩115,854 | ₩116,308 | -0.24% | 1.7만 |
|---|
| 2025.12.31 | ₩115,707 | ₩115,707 | ₩115,293 | ₩115,494 | -0.18% | 3.5천 |
|---|
| 2025.12.30 | ₩116,348 | ₩116,348 | ₩115,841 | ₩116,055 | -0.25% | 1.2만 |
|---|
| 2025.12.29 | ₩116,001 | ₩116,108 | ₩115,881 | ₩116,055 | +0.05% | 1만 |
|---|
| 2025.12.26 | ₩116,268 | ₩116,268 | ₩115,614 | ₩115,961 | -0.26% | 8.1천 |
|---|
| 2025.12.24 | ₩115,868 | ₩116,081 | ₩115,814 | ₩115,921 | +0.05% | 4.6천 |
|---|
| 2025.12.23 | ₩116,375 | ₩116,375 | ₩116,041 | ₩116,095 | -0.24% | 2.4천 |
|---|
| 2025.12.22 | ₩114,893 | ₩115,093 | ₩114,625 | ₩115,040 | +0.13% | 4천 |
|---|
| 2025.12.19 | ₩115,253 | ₩115,534 | ₩115,253 | ₩115,267 | +0.01% | 8.3천 |
|---|
| 2025.12.18 | ₩115,053 | ₩115,227 | ₩114,519 | ₩114,666 | -0.34% | 1만 |
|---|
| 2025.12.17 | ₩115,160 | ₩115,173 | ₩114,278 | ₩114,278 | -0.77% | 2.7천 |
|---|
| 2025.12.16 | ₩116,148 | ₩116,202 | ₩115,614 | ₩115,894 | -0.22% | 8.3천 |
|---|
| 2025.12.15 | ₩120,609 | ₩120,609 | ₩119,888 | ₩120,102 | -0.42% | 3.9천 |
|---|
| 2025.12.12 | ₩119,274 | ₩119,274 | ₩118,432 | ₩118,753 | -0.44% | 3만 |
|---|
| 2025.12.11 | ₩119,127 | ₩119,434 | ₩119,060 | ₩119,233 | +0.09% | 1.5만 |
|---|
| 2025.12.10 | ₩117,804 | ₩118,846 | ₩117,804 | ₩118,846 | +0.88% | 5.5천 |
|---|
| 2025.12.09 | ₩118,325 | ₩118,325 | ₩117,724 | ₩117,858 | -0.40% | 4.4천 |
|---|
| 2025.12.08 | ₩118,205 | ₩118,205 | ₩117,497 | ₩117,631 | -0.49% | 2.1천 |
|---|
| 2025.12.05 | ₩117,938 | ₩118,352 | ₩117,938 | ₩118,045 | +0.09% | 1.6만 |
|---|
| 2025.12.04 | ₩118,833 | ₩118,833 | ₩117,951 | ₩118,018 | -0.69% | 2.7천 |
|---|
| 2025.12.03 | ₩116,055 | ₩116,696 | ₩115,881 | ₩116,696 | +0.55% | 1.8천 |
|---|
| 2025.12.02 | ₩116,495 | ₩116,616 | ₩116,135 | ₩116,295 | -0.17% | 2.4천 |
|---|
| 2025.12.01 | ₩116,202 | ₩116,549 | ₩116,202 | ₩116,549 | +0.30% | 1.9천 |
|---|
| 2025.11.28 | ₩117,177 | ₩117,190 | ₩116,856 | ₩117,190 | +0.01% | 3.7천 |
|---|
| 2025.11.26 | ₩116,869 | ₩117,497 | ₩116,869 | ₩117,364 | +0.42% | 6.1천 |
|---|
| 2025.11.25 | ₩114,692 | ₩115,627 | ₩114,385 | ₩115,627 | +0.82% | 1.5천 |
|---|
| 2025.11.24 | ₩114,252 | ₩115,373 | ₩114,252 | ₩115,173 | +0.81% | 4.4천 |
|---|
| 2025.11.21 | ₩113,771 | ₩114,839 | ₩113,771 | ₩114,572 | +0.70% | 7천 |
|---|
| 2025.11.20 | ₩114,318 | ₩114,318 | ₩112,021 | ₩112,034 | -2.00% | 1.2만 |
|---|
| 2025.11.19 | ₩113,504 | ₩113,851 | ₩113,343 | ₩113,757 | +0.22% | 3.9천 |
|---|
| 2025.11.18 | ₩113,597 | ₩114,145 | ₩113,410 | ₩113,904 | +0.27% | 7.9천 |
|---|
| 2025.11.17 | ₩117,096 | ₩117,150 | ₩115,734 | ₩116,161 | -0.80% | 2.6만 |
|---|
| 2025.11.14 | ₩118,232 | ₩118,419 | ₩117,991 | ₩118,125 | -0.09% | 6천 |
|---|
| 2025.11.13 | ₩117,831 | ₩117,831 | ₩116,522 | ₩116,682 | -0.97% | 8.9천 |
|---|
| 2025.11.12 | ₩118,339 | ₩118,646 | ₩118,192 | ₩118,285 | -0.05% | 1.4만 |
|---|
| 2025.11.11 | ₩117,310 | ₩117,738 | ₩117,163 | ₩117,724 | +0.35% | 2천 |
|---|
| 2025.11.10 | ₩117,377 | ₩117,844 | ₩117,096 | ₩117,844 | +0.40% | 3.8천 |
|---|
| 2025.11.07 | ₩116,669 | ₩117,257 | ₩115,908 | ₩117,230 | +0.48% | 1.5만 |
|---|
| 2025.11.06 | ₩117,070 | ₩117,190 | ₩116,469 | ₩116,803 | -0.23% | 4.8천 |
|---|
| 2025.11.05 | ₩116,108 | ₩116,722 | ₩116,041 | ₩116,549 | +0.38% | 7천 |
|---|
| 2025.11.04 | ₩116,843 | ₩117,243 | ₩116,495 | ₩116,602 | -0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩117,230 | ₩117,524 | ₩117,123 | ₩117,430 | +0.17% | 3.1천 |
|---|
| 2025.10.31 | ₩117,484 | ₩117,604 | ₩116,950 | ₩117,310 | -0.15% | 2.2천 |
|---|
| 2025.10.30 | ₩116,789 | ₩117,297 | ₩116,789 | ₩117,016 | +0.19% | 2.5천 |
|---|
| 2025.10.29 | ₩117,577 | ₩117,591 | ₩116,776 | ₩116,990 | -0.50% | 7.6천 |
|---|
| 2025.10.28 | ₩117,764 | ₩118,459 | ₩117,764 | ₩118,152 | +0.33% | 5.7천 |
|---|
| 2025.10.27 | ₩117,951 | ₩118,085 | ₩117,697 | ₩117,831 | -0.10% | 4.3천 |
|---|
| 2025.10.24 | ₩116,495 | ₩116,722 | ₩116,322 | ₩116,602 | +0.09% | 3.2천 |
|---|
| 2025.10.23 | ₩115,788 | ₩116,188 | ₩115,788 | ₩116,121 | +0.29% | 4.4천 |
|---|
| 2025.10.22 | ₩116,242 | ₩116,242 | ₩115,641 | ₩115,974 | -0.23% | 8.6천 |
|---|
| 2025.10.21 | ₩116,522 | ₩116,696 | ₩116,268 | ₩116,375 | -0.13% | 5.9천 |
|---|
| 2025.10.20 | ₩117,030 | ₩117,818 | ₩117,030 | ₩117,631 | +0.51% | 3.7천 |
|---|
| 2025.10.17 | ₩115,360 | ₩115,747 | ₩115,360 | ₩115,747 | +0.34% | 800 |
|---|
| 2025.10.16 | ₩115,320 | ₩115,320 | ₩115,040 | ₩115,106 | -0.19% | 1.4천 |
|---|
| 2025.10.15 | ₩114,612 | ₩115,133 | ₩114,385 | ₩114,826 | +0.19% | 4.1천 |
|---|
| 2025.10.14 | ₩112,195 | ₩113,517 | ₩112,195 | ₩113,130 | +0.83% | 2.6천 |
|---|
| 2025.10.13 | ₩111,981 | ₩112,275 | ₩111,847 | ₩112,275 | +0.26% | 3.5천 |
|---|
| 2025.10.10 | ₩113,210 | ₩113,210 | ₩110,979 | ₩110,979 | -1.97% | 2.2만 |
|---|