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 | ₩138,937 | ₩139,579 | ₩138,644 | ₩139,512 | +0.41% | 10.4만 |
| 2026.10.08 | ₩138,563 | ₩138,911 | ₩138,002 | ₩138,670 | +0.08% | 4.8만 |
| 2026.10.07 | ₩138,804 | ₩139,779 | ₩138,617 | ₩139,685 | +0.64% | 25.1만 |
| 2026.10.06 | ₩140,914 | ₩141,168 | ₩140,647 | ₩140,647 | -0.19% | 2.6천 |
| 2026.10.05 | ₩139,926 | ₩140,647 | ₩139,899 | ₩140,473 | +0.39% | 8.4천 |
| 2026.10.02 | ₩139,685 | ₩140,380 | ₩139,231 | ₩140,006 | +0.23% | 1.6만 |
| 2026.10.01 | ₩138,270 | ₩138,270 | ₩137,321 | ₩137,642 | -0.45% | 1.6천 |
| 2026.09.30 | ₩139,044 | ₩139,525 | ₩138,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,136 |
| -0.65% |
| 1.9천 |
| 2026.09.29 | ₩136,947 | ₩137,027 | ₩136,213 | ₩136,680 | -0.20% | 3.1천 |
|---|
| 2026.09.28 | ₩137,508 | ₩137,882 | ₩137,441 | ₩137,522 | +0.01% | 8.7천 |
|---|
| 2026.09.25 | ₩138,203 | ₩138,884 | ₩138,203 | ₩138,884 | +0.49% | 1.7천 |
|---|
| 2026.09.24 | ₩136,226 | ₩136,440 | ₩135,919 | ₩136,440 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩138,697 | ₩138,697 | ₩137,682 | ₩137,682 | -0.73% | 5.2천 |
|---|
| 2026.09.22 | ₩139,138 | ₩139,766 | ₩139,071 | ₩139,712 | +0.41% | 6.6천 |
|---|
| 2026.09.21 | ₩138,403 | ₩138,937 | ₩138,363 | ₩138,844 | +0.32% | 2.7천 |
|---|
| 2026.09.18 | ₩137,522 | ₩137,896 | ₩137,174 | ₩137,896 | +0.27% | 4.2천 |
|---|
| 2026.09.17 | ₩140,286 | ₩140,286 | ₩139,605 | ₩139,672 | -0.44% | 2.6천 |
|---|
| 2026.09.16 | ₩139,979 | ₩139,993 | ₩137,575 | ₩138,350 | -1.16% | 2.3천 |
|---|
| 2026.09.15 | ₩138,176 | ₩138,243 | ₩137,829 | ₩138,096 | -0.06% | 3천 |
|---|
| 2026.09.14 | ₩138,964 | ₩139,899 | ₩138,964 | ₩139,365 | +0.29% | 2.3천 |
|---|
| 2026.09.11 | ₩140,300 | ₩140,300 | ₩139,979 | ₩139,979 | -0.23% | 2.6천 |
|---|
| 2026.09.10 | ₩137,588 | ₩137,588 | ₩136,573 | ₩136,880 | -0.51% | 1.5천 |
|---|
| 2026.09.09 | ₩139,084 | ₩139,084 | ₩137,829 | ₩137,829 | -0.90% | 1.9천 |
|---|
| 2026.09.08 | ₩139,685 | ₩139,685 | ₩139,138 | ₩139,138 | -0.39% | 1.5천 |
|---|
| 2026.09.04 | ₩139,205 | ₩139,846 | ₩139,205 | ₩139,659 | +0.33% | 3.4천 |
|---|
| 2026.09.03 | ₩138,804 | ₩139,926 | ₩138,804 | ₩139,712 | +0.65% | 1.4천 |
|---|
| 2026.09.02 | ₩135,932 | ₩137,121 | ₩135,932 | ₩137,121 | +0.87% | 4.2천 |
|---|
| 2026.09.01 | ₩136,667 | ₩136,667 | ₩135,932 | ₩136,360 | -0.22% | 1.3천 |
|---|
| 2026.08.31 | ₩137,628 | ₩137,842 | ₩136,573 | ₩136,921 | -0.51% | 2.1만 |
|---|
| 2026.08.28 | ₩137,976 | ₩138,230 | ₩136,800 | ₩137,281 | -0.50% | 3.4천 |
|---|
| 2026.08.27 | ₩136,894 | ₩137,041 | ₩136,640 | ₩137,041 | +0.11% | 1.7천 |
|---|
| 2026.08.26 | ₩136,867 | ₩137,027 | ₩136,480 | ₩136,600 | -0.20% | 1.8천 |
|---|
| 2026.08.25 | ₩136,667 | ₩136,947 | ₩136,560 | ₩136,947 | +0.21% | 1.7천 |
|---|
| 2026.08.24 | ₩136,039 | ₩136,039 | ₩135,785 | ₩135,905 | -0.10% | 1.6천 |
|---|
| 2026.08.21 | ₩136,360 | ₩136,360 | ₩136,159 | ₩136,159 | -0.15% | 1.9천 |
|---|
| 2026.08.20 | ₩135,358 | ₩135,665 | ₩134,997 | ₩135,104 | -0.19% | 3천 |
|---|
| 2026.08.19 | ₩136,720 | ₩136,720 | ₩135,411 | ₩135,745 | -0.71% | 2.5천 |
|---|
| 2026.08.18 | ₩137,548 | ₩138,109 | ₩136,266 | ₩136,293 | -0.91% | 9.1천 |
|---|
| 2026.08.17 | ₩139,699 | ₩140,166 | ₩139,699 | ₩139,912 | +0.15% | 3.7천 |
|---|
| 2026.08.14 | ₩140,206 | ₩140,206 | ₩140,206 | ₩140,206 | 0.00% | 600 |
|---|
| 2026.08.13 | ₩141,034 | ₩141,155 | ₩140,554 | ₩140,554 | -0.34% | 3.2천 |
|---|
| 2026.08.12 | ₩140,153 | ₩140,367 | ₩139,779 | ₩139,859 | -0.21% | 1.9천 |
|---|
| 2026.08.11 | ₩138,684 | ₩138,684 | ₩138,109 | ₩138,109 | -0.41% | 2천 |
|---|
| 2026.08.10 | ₩138,710 | ₩138,710 | ₩137,842 | ₩137,842 | -0.63% | 2.9천 |
|---|
| 2026.08.07 | ₩138,563 | ₩138,951 | ₩138,390 | ₩138,951 | +0.28% | 3.5천 |
|---|
| 2026.08.06 | ₩136,667 | ₩137,201 | ₩136,306 | ₩136,520 | -0.11% | 4.6천 |
|---|
| 2026.08.05 | ₩137,762 | ₩137,762 | ₩136,640 | ₩136,640 | -0.81% | 4.6천 |
|---|
| 2026.08.04 | ₩133,942 | ₩135,678 | ₩133,862 | ₩135,518 | +1.18% | 7.9천 |
|---|
| 2026.08.03 | ₩132,793 | ₩133,381 | ₩132,566 | ₩133,221 | +0.32% | 9.2천 |
|---|
| 2026.07.31 | ₩132,807 | ₩133,047 | ₩131,418 | ₩132,860 | +0.04% | 2.5천 |
|---|
| 2026.07.30 | ₩130,215 | ₩134,062 | ₩130,175 | ₩133,755 | +2.72% | 6.5천 |
|---|
| 2026.07.29 | ₩129,361 | ₩130,469 | ₩128,586 | ₩128,586 | -0.60% | 6.3천 |
|---|
| 2026.07.28 | ₩128,573 | ₩129,735 | ₩128,573 | ₩129,107 | +0.42% | 4.5천 |
|---|
| 2026.07.27 | ₩131,898 | ₩132,286 | ₩130,322 | ₩131,177 | -0.55% | 1.1만 |
|---|
| 2026.07.24 | ₩130,723 | ₩131,364 | ₩130,362 | ₩130,696 | -0.02% | 1.9만 |
|---|
| 2026.07.23 | ₩130,576 | ₩130,750 | ₩129,441 | ₩129,735 | -0.64% | 7.1천 |
|---|
| 2026.07.22 | ₩131,124 | ₩131,832 | ₩131,124 | ₩131,484 | +0.28% | 4.3천 |
|---|
| 2026.07.21 | ₩131,164 | ₩132,606 | ₩131,164 | ₩132,246 | +0.82% | 4.9천 |
|---|
| 2026.07.20 | ₩130,149 | ₩130,402 | ₩129,868 | ₩129,868 | -0.22% | 3.6천 |
|---|
| 2026.07.17 | ₩128,279 | ₩129,748 | ₩128,265 | ₩129,695 | +1.10% | 7.2천 |
|---|
| 2026.07.16 | ₩131,751 | ₩131,792 | ₩131,190 | ₩131,484 | -0.20% | 8.1천 |
|---|
| 2026.07.15 | ₩133,742 | ₩133,742 | ₩132,513 | ₩133,354 | -0.29% | 4.3천 |
|---|
| 2026.07.14 | ₩134,102 | ₩135,011 | ₩133,795 | ₩133,795 | -0.23% | 3.8천 |
|---|
| 2026.07.13 | ₩133,141 | ₩133,381 | ₩132,219 | ₩132,526 | -0.46% | 1.1만 |
|---|
| 2026.07.10 | ₩134,089 | ₩134,730 | ₩133,328 | ₩134,690 | +0.45% | 1.8만 |
|---|
| 2026.07.09 | ₩132,566 | ₩133,060 | ₩132,486 | ₩132,820 | +0.19% | 7.3천 |
|---|
| 2026.07.08 | ₩130,696 | ₩131,792 | ₩130,456 | ₩131,792 | +0.84% | 1.9만 |
|---|
| 2026.07.07 | ₩134,409 | ₩134,409 | ₩132,727 | ₩132,820 | -1.18% | 1.7만 |
|---|
| 2026.07.06 | ₩135,011 | ₩135,972 | ₩135,011 | ₩135,825 | +0.60% | 1.4만 |
|---|
| 2026.07.02 | ₩134,169 | ₩134,703 | ₩132,393 | ₩133,141 | -0.77% | 7천 |
|---|
| 2026.07.01 | ₩132,954 | ₩133,621 | ₩132,900 | ₩133,020 | +0.05% | 2.9만 |
|---|
| 2026.06.30 | ₩131,979 | ₩132,580 | ₩131,912 | ₩132,419 | +0.33% | 1.5만 |
|---|
| 2026.06.29 | ₩131,765 | ₩132,660 | ₩130,897 | ₩132,526 | +0.58% | 1.6만 |
|---|
| 2026.06.26 | ₩131,524 | ₩132,620 | ₩131,364 | ₩131,725 | +0.15% | 2만 |
|---|
| 2026.06.25 | ₩133,194 | ₩133,194 | ₩131,805 | ₩132,059 | -0.85% | 9.8천 |
|---|
| 2026.06.24 | ₩131,217 | ₩131,751 | ₩131,070 | ₩131,471 | +0.19% | 5.9천 |
|---|
| 2026.06.23 | ₩131,070 | ₩131,952 | ₩130,883 | ₩131,538 | +0.36% | 1.1만 |
|---|
| 2026.06.22 | ₩136,533 | ₩137,161 | ₩136,360 | ₩136,426 | -0.08% | 6.7천 |
|---|
| 2026.06.18 | ₩136,239 | ₩136,239 | ₩135,799 | ₩135,879 | -0.26% | 1.2만 |
|---|
| 2026.06.17 | ₩134,743 | ₩135,531 | ₩133,889 | ₩133,889 | -0.63% | 9.9만 |
|---|
| 2026.06.16 | ₩133,528 | ₩134,102 | ₩133,434 | ₩133,434 | -0.07% | 5.9천 |
|---|
| 2026.06.15 | ₩133,448 | ₩133,448 | ₩132,833 | ₩133,114 | -0.25% | 1.5만 |
|---|
| 2026.06.12 | ₩131,404 | ₩131,845 | ₩130,910 | ₩131,751 | +0.26% | 1만 |
|---|
| 2026.06.11 | ₩128,866 | ₩131,124 | ₩128,319 | ₩130,910 | +1.59% | 1.8만 |
|---|
| 2026.06.10 | ₩128,706 | ₩129,053 | ₩127,451 | ₩127,451 | -0.98% | 5.7천 |
|---|
| 2026.06.09 | ₩131,979 | ₩131,979 | ₩128,279 | ₩129,788 | -1.66% | 1.8만 |
|---|
| 2026.06.08 | ₩130,990 | ₩131,337 | ₩130,630 | ₩130,883 | -0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩132,686 | ₩132,686 | ₩129,267 | ₩129,454 | -2.44% | 1.8만 |
|---|
| 2026.06.04 | ₩133,581 | ₩133,969 | ₩133,301 | ₩133,768 | +0.14% | 5.6천 |
|---|
| 2026.06.03 | ₩134,129 | ₩134,182 | ₩133,648 | ₩133,648 | -0.36% | 4.2천 |
|---|
| 2026.06.02 | ₩132,139 | ₩133,488 | ₩132,139 | ₩133,475 | +1.01% | 2.4만 |
|---|
| 2026.06.01 | ₩132,833 | ₩133,595 | ₩132,232 | ₩132,820 | -0.01% | 2.7만 |
|---|
| 2026.05.29 | ₩133,488 | ₩134,049 | ₩133,207 | ₩133,648 | +0.12% | 9.3천 |
|---|
| 2026.05.28 | ₩131,938 | ₩133,408 | ₩131,938 | ₩133,114 | +0.89% | 1.6만 |
|---|
| 2026.05.27 | ₩132,499 | ₩132,727 | ₩132,192 | ₩132,553 | +0.04% | 4.8천 |
|---|
| 2026.05.26 | ₩133,581 | ₩133,848 | ₩133,114 | ₩133,301 | -0.21% | 1.2만 |
|---|
| 2026.05.22 | ₩131,284 | ₩131,885 | ₩131,030 | ₩131,551 | +0.20% | 8.7천 |
|---|
| 2026.05.21 | ₩129,174 | ₩131,271 | ₩129,093 | ₩130,843 | +1.29% | 4.8천 |
|---|
| 2026.05.20 | ₩128,853 | ₩131,017 | ₩128,653 | ₩130,950 | +1.63% | 2.2만 |
|---|
| 2026.05.19 | ₩129,815 | ₩130,630 | ₩129,280 | ₩130,042 | +0.17% | 7.1천 |
|---|
| 2026.05.18 | ₩131,364 | ₩131,498 | ₩130,362 | ₩131,177 | -0.14% | 4만 |
|---|
| 2026.05.15 | ₩131,872 | ₩131,885 | ₩131,377 | ₩131,578 | -0.22% | 8.2천 |
|---|
| 2026.05.14 | ₩133,661 | ₩133,808 | ₩133,421 | ₩133,515 | -0.11% | 7.2천 |
|---|
| 2026.05.13 | ₩133,969 | ₩134,810 | ₩133,969 | ₩134,677 | +0.53% | 1.8만 |
|---|
| 2026.05.12 | ₩133,328 | ₩133,488 | ₩132,366 | ₩133,448 | +0.09% | 1.4만 |
|---|
| 2026.05.11 | ₩133,101 | ₩133,541 | ₩133,101 | ₩133,314 | +0.16% | 7.1천 |
|---|
| 2026.05.08 | ₩132,900 | ₩133,381 | ₩132,753 | ₩133,247 | +0.26% | 1.3만 |
|---|
| 2026.05.07 | ₩132,566 | ₩132,593 | ₩131,231 | ₩131,458 | -0.84% | 1.5만 |
|---|
| 2026.05.06 | ₩131,297 | ₩132,259 | ₩131,271 | ₩131,898 | +0.46% | 4.7만 |
|---|
| 2026.05.05 | ₩127,918 | ₩128,479 | ₩127,531 | ₩128,292 | +0.29% | 2.1만 |
|---|
| 2026.05.04 | ₩127,598 | ₩127,905 | ₩126,663 | ₩127,143 | -0.36% | 2.2만 |
|---|
| 2026.05.01 | ₩127,437 | ₩128,092 | ₩127,304 | ₩127,424 | -0.01% | 2.3만 |
|---|
| 2026.04.30 | ₩127,664 | ₩128,813 | ₩127,130 | ₩128,626 | +0.75% | 2.5만 |
|---|
| 2026.04.29 | ₩125,821 | ₩125,821 | ₩124,726 | ₩125,140 | -0.54% | 5.2천 |
|---|
| 2026.04.28 | ₩126,636 | ₩126,823 | ₩126,128 | ₩126,382 | -0.20% | 5.5천 |
|---|
| 2026.04.27 | ₩126,703 | ₩126,863 | ₩126,088 | ₩126,195 | -0.40% | 8.3천 |
|---|
| 2026.04.24 | ₩125,354 | ₩125,915 | ₩125,140 | ₩125,781 | +0.34% | 8.4천 |
|---|
| 2026.04.23 | ₩126,088 | ₩126,289 | ₩124,005 | ₩125,354 | -0.58% | 2.1만 |
|---|
| 2026.04.22 | ₩126,422 | ₩126,422 | ₩125,901 | ₩126,369 | -0.04% | 7.7천 |
|---|
| 2026.04.21 | ₩126,970 | ₩126,983 | ₩125,420 | ₩125,474 | -1.18% | 6만 |
|---|
| 2026.04.20 | ₩128,412 | ₩128,573 | ₩128,025 | ₩128,386 | -0.02% | 8.6천 |
|---|
| 2026.04.17 | ₩129,574 | ₩130,750 | ₩129,174 | ₩129,574 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩128,853 | ₩128,853 | ₩128,118 | ₩128,506 | -0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩127,811 | ₩128,359 | ₩127,504 | ₩128,078 | +0.21% | 1.2만 |
|---|
| 2026.04.14 | ₩127,704 | ₩128,920 | ₩127,704 | ₩128,893 | +0.93% | 1.5만 |
|---|
| 2026.04.13 | ₩124,993 | ₩127,250 | ₩124,993 | ₩127,224 | +1.78% | 8.6천 |
|---|
| 2026.04.10 | ₩127,023 | ₩127,344 | ₩126,636 | ₩126,970 | -0.04% | 8.9천 |
|---|
| 2026.04.09 | ₩126,289 | ₩127,704 | ₩125,634 | ₩127,130 | +0.67% | 9.3천 |
|---|
| 2026.04.08 | ₩129,508 | ₩129,628 | ₩128,172 | ₩129,174 | -0.26% | 3.3만 |
|---|
| 2026.04.07 | ₩122,228 | ₩123,671 | ₩121,320 | ₩123,470 | +1.02% | 1.1만 |
|---|
| 2026.04.06 | ₩123,070 | ₩124,018 | ₩123,070 | ₩123,831 | +0.62% | 1.4만 |
|---|
| 2026.04.02 | ₩121,213 | ₩123,737 | ₩121,213 | ₩123,096 | +1.55% | 2.3만 |
|---|
| 2026.04.01 | ₩125,086 | ₩126,008 | ₩124,566 | ₩124,766 | -0.26% | 3.3만 |
|---|
| 2026.03.31 | ₩119,356 | ₩122,108 | ₩119,009 | ₩122,108 | +2.31% | 4.1만 |
|---|
| 2026.03.30 | ₩119,650 | ₩119,677 | ₩117,941 | ₩118,074 | -1.32% | 1.4만 |
|---|
| 2026.03.27 | ₩119,250 | ₩119,423 | ₩117,874 | ₩117,941 | -1.10% | 1.4만 |
|---|
| 2026.03.26 | ₩121,253 | ₩121,774 | ₩119,891 | ₩119,917 | -1.10% | 1.9만 |
|---|
| 2026.03.25 | ₩122,709 | ₩123,176 | ₩122,054 | ₩122,482 | -0.19% | 3.4만 |
|---|
| 2026.03.24 | ₩119,864 | ₩121,213 | ₩119,570 | ₩120,505 | +0.53% | 8.5만 |
|---|
| 2026.03.23 | ₩120,599 | ₩122,014 | ₩119,717 | ₩120,705 | +0.09% | 4.2만 |
|---|
| 2026.03.20 | ₩121,119 | ₩121,119 | ₩116,952 | ₩117,219 | -3.22% | 3만 |
|---|
| 2026.03.19 | ₩118,889 | ₩121,921 | ₩118,876 | ₩121,453 | +2.16% | 5.5만 |
|---|
| 2026.03.18 | ₩122,736 | ₩123,110 | ₩121,694 | ₩121,894 | -0.69% | 2.8만 |
|---|
| 2026.03.17 | ₩123,737 | ₩123,737 | ₩122,682 | ₩122,896 | -0.68% | 1.3만 |
|---|
| 2026.03.16 | ₩122,068 | ₩123,123 | ₩121,988 | ₩122,816 | +0.61% | 7.2만 |
|---|
| 2026.03.13 | ₩121,894 | ₩122,175 | ₩120,011 | ₩120,318 | -1.29% | 3.7만 |
|---|
| 2026.03.12 | ₩122,201 | ₩122,268 | ₩120,786 | ₩121,280 | -0.75% | 10.8만 |
|---|
| 2026.03.11 | ₩123,297 | ₩124,445 | ₩122,589 | ₩123,564 | +0.22% | 14.3만 |
|---|
| 2026.03.10 | ₩124,566 | ₩126,996 | ₩123,898 | ₩124,539 | -0.02% | 10.3만 |
|---|
| 2026.03.09 | ₩120,906 | ₩123,537 | ₩119,650 | ₩123,390 | +2.05% | 58만 |
|---|
| 2026.03.06 | ₩122,121 | ₩123,257 | ₩121,721 | ₩122,696 | +0.47% | 9.6만 |
|---|
| 2026.03.05 | ₩125,127 | ₩125,567 | ₩122,856 | ₩124,151 | -0.78% | 10.7만 |
|---|
| 2026.03.04 | ₩126,435 | ₩128,158 | ₩125,741 | ₩127,811 | +1.09% | 14.6만 |
|---|
| 2026.03.03 | ₩122,949 | ₩125,781 | ₩121,453 | ₩125,407 | +2.00% | 19.5만 |
|---|
| 2026.03.02 | ₩129,374 | ₩130,723 | ₩128,933 | ₩130,523 | +0.89% | 21.3만 |
|---|
| 2026.02.27 | ₩133,835 | ₩133,875 | ₩133,301 | ₩133,314 | -0.39% | 5.6만 |
|---|
| 2026.02.26 | ₩133,688 | ₩133,848 | ₩132,700 | ₩133,394 | -0.22% | 7.9만 |
|---|
| 2026.02.25 | ₩133,234 | ₩133,808 | ₩132,994 | ₩133,728 | +0.37% | 8.3만 |
|---|
| 2026.02.24 | ₩130,790 | ₩132,112 | ₩130,603 | ₩131,805 | +0.78% | 6.8만 |
|---|
| 2026.02.23 | ₩132,246 | ₩132,740 | ₩131,444 | ₩131,858 | -0.29% | 14.5만 |
|---|
| 2026.02.20 | ₩130,630 | ₩132,005 | ₩130,309 | ₩132,005 | +1.05% | 13.9만 |
|---|
| 2026.02.19 | ₩131,351 | ₩131,471 | ₩130,977 | ₩131,431 | +0.06% | 11.3만 |
|---|
| 2026.02.18 | ₩131,898 | ₩132,593 | ₩131,538 | ₩131,751 | -0.11% | 15.1만 |
|---|
| 2026.02.17 | ₩132,179 | ₩132,646 | ₩130,990 | ₩132,406 | +0.17% | 10.9만 |
|---|
| 2026.02.13 | ₩134,316 | ₩134,797 | ₩133,555 | ₩134,596 | +0.21% | 4.1만 |
|---|
| 2026.02.12 | ₩135,064 | ₩135,064 | ₩133,995 | ₩134,089 | -0.72% | 5.2만 |
|---|
| 2026.02.11 | ₩134,583 | ₩135,198 | ₩133,969 | ₩134,904 | +0.24% | 4.3만 |
|---|
| 2026.02.10 | ₩133,581 | ₩134,062 | ₩133,394 | ₩133,661 | +0.06% | 11.5만 |
|---|
| 2026.02.09 | ₩129,494 | ₩131,030 | ₩129,227 | ₩130,897 | +1.08% | 9.1만 |
|---|
| 2026.02.06 | ₩126,863 | ₩127,985 | ₩126,863 | ₩127,985 | +0.88% | 4.6만 |
|---|
| 2026.02.05 | ₩123,924 | ₩124,379 | ₩123,577 | ₩123,590 | -0.27% | 3.6만 |
|---|
| 2026.02.04 | ₩125,594 | ₩126,275 | ₩124,846 | ₩125,167 | -0.34% | 4.7만 |
|---|
| 2026.02.03 | ₩123,470 | ₩124,031 | ₩122,989 | ₩124,031 | +0.45% | 4.9만 |
|---|
| 2026.02.02 | ₩121,988 | ₩122,896 | ₩121,801 | ₩122,749 | +0.62% | 5.7만 |
|---|
| 2026.01.30 | ₩123,003 | ₩123,043 | ₩122,428 | ₩122,909 | -0.08% | 1.7만 |
|---|
| 2026.01.29 | ₩123,350 | ₩123,497 | ₩121,560 | ₩123,337 | -0.01% | 4.2만 |
|---|
| 2026.01.28 | ₩122,255 | ₩122,322 | ₩121,707 | ₩122,282 | +0.02% | 5.9만 |
|---|
| 2026.01.27 | ₩122,883 | ₩123,484 | ₩122,869 | ₩123,123 | +0.20% | 7.2만 |
|---|
| 2026.01.26 | ₩122,201 | ₩122,428 | ₩121,534 | ₩121,534 | -0.55% | 7만 |
|---|
| 2026.01.23 | ₩120,572 | ₩121,680 | ₩120,398 | ₩121,387 | +0.68% | 21.4만 |
|---|
| 2026.01.22 | ₩121,400 | ₩121,908 | ₩121,400 | ₩121,747 | +0.29% | 1.2만 |
|---|
| 2026.01.21 | ₩120,532 | ₩121,306 | ₩120,425 | ₩121,200 | +0.55% | 1.1만 |
|---|
| 2026.01.20 | ₩120,158 | ₩120,745 | ₩119,690 | ₩119,744 | -0.34% | 1.7만 |
|---|
| 2026.01.16 | ₩122,201 | ₩122,322 | ₩122,121 | ₩122,121 | -0.07% | 3.7천 |
|---|
| 2026.01.15 | ₩122,602 | ₩122,602 | ₩121,867 | ₩121,867 | -0.60% | 4.2천 |
|---|
| 2026.01.14 | ₩121,734 | ₩122,121 | ₩121,453 | ₩121,614 | -0.10% | 9.4천 |
|---|
| 2026.01.13 | ₩121,200 | ₩121,213 | ₩120,665 | ₩120,745 | -0.37% | 8.6천 |
|---|
| 2026.01.12 | ₩121,587 | ₩122,028 | ₩121,587 | ₩121,867 | +0.23% | 1.1만 |
|---|
| 2026.01.09 | ₩120,438 | ₩121,360 | ₩120,438 | ₩120,973 | +0.44% | 4.1만 |
|---|
| 2026.01.08 | ₩118,528 | ₩118,742 | ₩118,261 | ₩118,742 | +0.18% | 6.5천 |
|---|
| 2026.01.07 | ₩119,076 | ₩119,076 | ₩118,715 | ₩118,715 | -0.30% | 7.1천 |
|---|
| 2026.01.06 | ₩118,956 | ₩118,956 | ₩118,555 | ₩118,635 | -0.27% | 4.8천 |
|---|
| 2026.01.05 | ₩117,954 | ₩118,916 | ₩117,900 | ₩118,889 | +0.79% | 9.5천 |
|---|
| 2026.01.02 | ₩116,592 | ₩116,712 | ₩115,857 | ₩116,311 | -0.24% | 1.7만 |
|---|
| 2025.12.31 | ₩115,710 | ₩115,710 | ₩115,296 | ₩115,496 | -0.18% | 3.5천 |
|---|
| 2025.12.30 | ₩116,351 | ₩116,351 | ₩115,844 | ₩116,057 | -0.25% | 1.2만 |
|---|
| 2025.12.29 | ₩116,004 | ₩116,111 | ₩115,884 | ₩116,057 | +0.05% | 1만 |
|---|
| 2025.12.26 | ₩116,271 | ₩116,271 | ₩115,616 | ₩115,964 | -0.26% | 8.1천 |
|---|
| 2025.12.24 | ₩115,870 | ₩116,084 | ₩115,817 | ₩115,924 | +0.05% | 4.6천 |
|---|
| 2025.12.23 | ₩116,378 | ₩116,378 | ₩116,044 | ₩116,097 | -0.24% | 2.4천 |
|---|
| 2025.12.22 | ₩114,895 | ₩115,096 | ₩114,628 | ₩115,042 | +0.13% | 4천 |
|---|
| 2025.12.19 | ₩115,256 | ₩115,536 | ₩115,256 | ₩115,269 | +0.01% | 8.3천 |
|---|
| 2025.12.18 | ₩115,055 | ₩115,229 | ₩114,521 | ₩114,668 | -0.34% | 1만 |
|---|
| 2025.12.17 | ₩115,162 | ₩115,176 | ₩114,281 | ₩114,281 | -0.77% | 2.7천 |
|---|
| 2025.12.16 | ₩116,151 | ₩116,204 | ₩115,616 | ₩115,897 | -0.22% | 8.3천 |
|---|
| 2025.12.15 | ₩120,612 | ₩120,612 | ₩119,891 | ₩120,104 | -0.42% | 3.9천 |
|---|
| 2025.12.12 | ₩119,276 | ₩119,276 | ₩118,435 | ₩118,755 | -0.44% | 3만 |
|---|
| 2025.12.11 | ₩119,129 | ₩119,437 | ₩119,063 | ₩119,236 | +0.09% | 1.5만 |
|---|
| 2025.12.10 | ₩117,807 | ₩118,849 | ₩117,807 | ₩118,849 | +0.88% | 5.5천 |
|---|
| 2025.12.09 | ₩118,328 | ₩118,328 | ₩117,727 | ₩117,860 | -0.40% | 4.4천 |
|---|
| 2025.12.08 | ₩118,208 | ₩118,208 | ₩117,500 | ₩117,633 | -0.49% | 2.1천 |
|---|
| 2025.12.05 | ₩117,941 | ₩118,355 | ₩117,941 | ₩118,047 | +0.09% | 1.6만 |
|---|
| 2025.12.04 | ₩118,835 | ₩118,835 | ₩117,954 | ₩118,021 | -0.69% | 2.7천 |
|---|
| 2025.12.03 | ₩116,057 | ₩116,698 | ₩115,884 | ₩116,698 | +0.55% | 1.8천 |
|---|
| 2025.12.02 | ₩116,498 | ₩116,618 | ₩116,137 | ₩116,298 | -0.17% | 2.4천 |
|---|
| 2025.12.01 | ₩116,204 | ₩116,551 | ₩116,204 | ₩116,551 | +0.30% | 1.9천 |
|---|
| 2025.11.28 | ₩117,179 | ₩117,193 | ₩116,859 | ₩117,193 | +0.01% | 3.7천 |
|---|
| 2025.11.26 | ₩116,872 | ₩117,500 | ₩116,872 | ₩117,366 | +0.42% | 6.1천 |
|---|
| 2025.11.25 | ₩114,695 | ₩115,630 | ₩114,388 | ₩115,630 | +0.82% | 1.5천 |
|---|
| 2025.11.24 | ₩114,254 | ₩115,376 | ₩114,254 | ₩115,176 | +0.81% | 4.4천 |
|---|
| 2025.11.21 | ₩113,773 | ₩114,842 | ₩113,773 | ₩114,575 | +0.70% | 7천 |
|---|
| 2025.11.20 | ₩114,321 | ₩114,321 | ₩112,023 | ₩112,037 | -2.00% | 1.2만 |
|---|
| 2025.11.19 | ₩113,506 | ₩113,853 | ₩113,346 | ₩113,760 | +0.22% | 3.9천 |
|---|
| 2025.11.18 | ₩113,600 | ₩114,147 | ₩113,413 | ₩113,907 | +0.27% | 7.9천 |
|---|
| 2025.11.17 | ₩117,099 | ₩117,152 | ₩115,737 | ₩116,164 | -0.80% | 2.6만 |
|---|
| 2025.11.14 | ₩118,234 | ₩118,421 | ₩117,994 | ₩118,128 | -0.09% | 6천 |
|---|
| 2025.11.13 | ₩117,834 | ₩117,834 | ₩116,525 | ₩116,685 | -0.97% | 8.9천 |
|---|
| 2025.11.12 | ₩118,341 | ₩118,648 | ₩118,194 | ₩118,288 | -0.05% | 1.4만 |
|---|
| 2025.11.11 | ₩117,313 | ₩117,740 | ₩117,166 | ₩117,727 | +0.35% | 2천 |
|---|
| 2025.11.10 | ₩117,380 | ₩117,847 | ₩117,099 | ₩117,847 | +0.40% | 3.8천 |
|---|
| 2025.11.07 | ₩116,672 | ₩117,259 | ₩115,910 | ₩117,233 | +0.48% | 1.5만 |
|---|
| 2025.11.06 | ₩117,072 | ₩117,193 | ₩116,471 | ₩116,805 | -0.23% | 4.8천 |
|---|
| 2025.11.05 | ₩116,111 | ₩116,725 | ₩116,044 | ₩116,551 | +0.38% | 7천 |
|---|
| 2025.11.04 | ₩116,845 | ₩117,246 | ₩116,498 | ₩116,605 | -0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩117,233 | ₩117,526 | ₩117,126 | ₩117,433 | +0.17% | 3.1천 |
|---|
| 2025.10.31 | ₩117,486 | ₩117,607 | ₩116,952 | ₩117,313 | -0.15% | 2.2천 |
|---|
| 2025.10.30 | ₩116,792 | ₩117,299 | ₩116,792 | ₩117,019 | +0.19% | 2.5천 |
|---|
| 2025.10.29 | ₩117,580 | ₩117,593 | ₩116,779 | ₩116,992 | -0.50% | 7.6천 |
|---|
| 2025.10.28 | ₩117,767 | ₩118,461 | ₩117,767 | ₩118,154 | +0.33% | 5.7천 |
|---|
| 2025.10.27 | ₩117,954 | ₩118,087 | ₩117,700 | ₩117,834 | -0.10% | 4.3천 |
|---|
| 2025.10.24 | ₩116,498 | ₩116,725 | ₩116,324 | ₩116,605 | +0.09% | 3.2천 |
|---|
| 2025.10.23 | ₩115,790 | ₩116,191 | ₩115,790 | ₩116,124 | +0.29% | 4.4천 |
|---|
| 2025.10.22 | ₩116,244 | ₩116,244 | ₩115,643 | ₩115,977 | -0.23% | 8.6천 |
|---|
| 2025.10.21 | ₩116,525 | ₩116,698 | ₩116,271 | ₩116,378 | -0.13% | 5.9천 |
|---|
| 2025.10.20 | ₩117,032 | ₩117,820 | ₩117,032 | ₩117,633 | +0.51% | 3.7천 |
|---|
| 2025.10.17 | ₩115,363 | ₩115,750 | ₩115,363 | ₩115,750 | +0.34% | 800 |
|---|
| 2025.10.16 | ₩115,323 | ₩115,323 | ₩115,042 | ₩115,109 | -0.19% | 1.4천 |
|---|
| 2025.10.15 | ₩114,615 | ₩115,136 | ₩114,388 | ₩114,828 | +0.19% | 4.1천 |
|---|
| 2025.10.14 | ₩112,197 | ₩113,519 | ₩112,197 | ₩113,132 | +0.83% | 2.6천 |
|---|
| 2025.10.13 | ₩111,983 | ₩112,277 | ₩111,850 | ₩112,277 | +0.26% | 3.5천 |
|---|
| 2025.10.10 | ₩113,212 | ₩113,212 | ₩110,982 | ₩110,982 | -1.97% | 2.2만 |
|---|