시장 데이터를 불러오는 중
전체 종목
iShares MSCI Japan Sm Cap 과거 주가
iShares MSCI Japan Sm Cap · SCJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Japan Sm Cap · SCJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩146,988 | ₩147,578 | ₩146,746 | ₩147,578 | +0.40% | 3.5만 |
| 2026.10.08 | ₩146,263 | ₩146,746 | ₩145,848 | ₩146,545 | +0.19% | 15.3만 |
| 2026.10.07 | ₩147,390 | ₩147,792 | ₩147,068 | ₩147,792 | +0.27% | 6.8만 |
| 2026.10.06 | ₩148,731 | ₩149,201 | ₩148,396 | ₩148,731 | 0.00% | 9.1만 |
| 2026.10.05 | ₩147,605 | ₩148,557 | ₩147,605 | ₩148,409 | +0.55% | 1.1만 |
| 2026.10.02 | ₩147,564 | ₩148,074 | ₩147,095 | ₩147,739 | +0.12% | 4.2만 |
| 2026.10.01 | ₩146,693 | ₩146,867 | ₩145,754 | ₩145,982 | -0.48% | 2.8만 |
| 2026.09.30 | ₩148,101 | ₩148,704 | ₩146,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,867 |
| -0.83% |
| 3.1만 |
| 2026.09.29 | ₩146,143 | ₩146,196 | ₩145,163 | ₩145,700 | -0.30% | 2.1만 |
|---|
| 2026.09.28 | ₩147,363 | ₩147,913 | ₩146,813 | ₩147,484 | +0.08% | 2.2만 |
|---|
| 2026.09.25 | ₩147,980 | ₩148,664 | ₩147,524 | ₩148,611 | +0.43% | 1.3만 |
|---|
| 2026.09.24 | ₩145,794 | ₩146,357 | ₩145,016 | ₩145,995 | +0.14% | 11.7만 |
|---|
| 2026.09.23 | ₩146,961 | ₩147,001 | ₩146,008 | ₩146,183 | -0.53% | 7.1천 |
|---|
| 2026.09.22 | ₩147,403 | ₩148,356 | ₩147,403 | ₩148,315 | +0.62% | 2.2만 |
|---|
| 2026.09.21 | ₩146,947 | ₩147,269 | ₩146,679 | ₩146,974 | +0.02% | 5.2천 |
|---|
| 2026.09.18 | ₩146,625 | ₩146,894 | ₩146,116 | ₩146,612 | -0.01% | 2.7만 |
|---|
| 2026.09.17 | ₩149,388 | ₩149,469 | ₩148,409 | ₩148,543 | -0.57% | 3.1만 |
|---|
| 2026.09.16 | ₩148,329 | ₩149,442 | ₩147,162 | ₩147,859 | -0.32% | 2.5만 |
|---|
| 2026.09.15 | ₩147,149 | ₩147,309 | ₩146,625 | ₩147,309 | +0.11% | 1.5만 |
|---|
| 2026.09.14 | ₩147,430 | ₩148,436 | ₩147,162 | ₩147,913 | +0.33% | 17.2만 |
|---|
| 2026.09.11 | ₩147,792 | ₩148,369 | ₩147,645 | ₩147,940 | +0.10% | 1.2만 |
|---|
| 2026.09.10 | ₩145,861 | ₩146,116 | ₩144,815 | ₩145,137 | -0.50% | 18.3만 |
|---|
| 2026.09.09 | ₩147,551 | ₩147,658 | ₩146,129 | ₩146,236 | -0.89% | 7.5천 |
|---|
| 2026.09.08 | ₩147,926 | ₩147,967 | ₩147,350 | ₩147,511 | -0.28% | 9.6천 |
|---|
| 2026.09.04 | ₩148,342 | ₩149,040 | ₩148,342 | ₩148,678 | +0.23% | 1.5만 |
|---|
| 2026.09.03 | ₩148,154 | ₩149,415 | ₩147,980 | ₩148,664 | +0.34% | 1.9만 |
|---|
| 2026.09.02 | ₩145,231 | ₩146,102 | ₩144,976 | ₩146,089 | +0.59% | 3.2만 |
|---|
| 2026.09.01 | ₩146,169 | ₩147,041 | ₩145,687 | ₩145,982 | -0.13% | 2만 |
|---|
| 2026.08.31 | ₩147,028 | ₩147,095 | ₩146,169 | ₩146,464 | -0.38% | 1.6만 |
|---|
| 2026.08.28 | ₩147,055 | ₩147,149 | ₩146,008 | ₩146,371 | -0.47% | 3.8만 |
|---|
| 2026.08.27 | ₩146,236 | ₩146,612 | ₩145,928 | ₩146,518 | +0.19% | 7.6천 |
|---|
| 2026.08.26 | ₩146,357 | ₩146,585 | ₩145,767 | ₩145,928 | -0.29% | 1.6만 |
|---|
| 2026.08.25 | ₩146,156 | ₩146,384 | ₩145,740 | ₩146,344 | +0.13% | 1.6만 |
|---|
| 2026.08.24 | ₩145,257 | ₩145,392 | ₩144,842 | ₩145,231 | -0.02% | 1.8만 |
|---|
| 2026.08.21 | ₩145,351 | ₩145,593 | ₩145,083 | ₩145,298 | -0.04% | 9.2천 |
|---|
| 2026.08.20 | ₩144,600 | ₩145,217 | ₩144,386 | ₩144,412 | -0.13% | 3.6만 |
|---|
| 2026.08.19 | ₩145,083 | ₩145,137 | ₩144,037 | ₩144,614 | -0.32% | 3.5만 |
|---|
| 2026.08.18 | ₩146,210 | ₩146,330 | ₩144,775 | ₩144,775 | -0.98% | 1.5만 |
|---|
| 2026.08.17 | ₩147,806 | ₩148,222 | ₩147,417 | ₩147,672 | -0.09% | 1.8만 |
|---|
| 2026.08.14 | ₩148,356 | ₩148,543 | ₩147,886 | ₩147,900 | -0.31% | 2.3만 |
|---|
| 2026.08.13 | ₩147,766 | ₩148,678 | ₩147,752 | ₩148,061 | +0.20% | 7만 |
|---|
| 2026.08.12 | ₩147,564 | ₩147,953 | ₩147,108 | ₩147,296 | -0.18% | 1.1만 |
|---|
| 2026.08.11 | ₩146,277 | ₩146,277 | ₩145,512 | ₩145,593 | -0.47% | 4.4만 |
|---|
| 2026.08.10 | ₩145,928 | ₩146,250 | ₩145,552 | ₩145,552 | -0.26% | 1.4만 |
|---|
| 2026.08.07 | ₩146,880 | ₩146,934 | ₩146,156 | ₩146,867 | -0.01% | 8.6만 |
|---|
| 2026.08.06 | ₩145,901 | ₩146,451 | ₩145,459 | ₩145,646 | -0.17% | 3.4만 |
|---|
| 2026.08.05 | ₩146,290 | ₩147,108 | ₩145,673 | ₩145,673 | -0.42% | 5.5만 |
|---|
| 2026.08.04 | ₩142,883 | ₩143,930 | ₩142,575 | ₩143,755 | +0.61% | 1.9만 |
|---|
| 2026.08.03 | ₩141,904 | ₩142,454 | ₩141,676 | ₩142,360 | +0.32% | 4.1만 |
|---|
| 2026.07.31 | ₩140,952 | ₩142,240 | ₩140,027 | ₩141,448 | +0.35% | 4.9만 |
|---|
| 2026.07.30 | ₩139,423 | ₩143,044 | ₩139,007 | ₩142,508 | +2.21% | 8.3만 |
|---|
| 2026.07.29 | ₩139,061 | ₩140,187 | ₩138,082 | ₩138,551 | -0.37% | 3.7만 |
|---|
| 2026.07.28 | ₩139,342 | ₩140,496 | ₩139,302 | ₩139,866 | +0.38% | 2.7만 |
|---|
| 2026.07.27 | ₩142,494 | ₩143,017 | ₩141,623 | ₩142,293 | -0.14% | 6만 |
|---|
| 2026.07.24 | ₩139,651 | ₩141,046 | ₩139,597 | ₩140,375 | +0.52% | 7.3만 |
|---|
| 2026.07.23 | ₩139,074 | ₩139,597 | ₩137,773 | ₩138,256 | -0.59% | 1.4만 |
|---|
| 2026.07.22 | ₩139,959 | ₩140,308 | ₩139,812 | ₩140,013 | +0.04% | 2.1만 |
|---|
| 2026.07.21 | ₩140,523 | ₩141,180 | ₩139,852 | ₩140,952 | +0.31% | 2.3만 |
|---|
| 2026.07.20 | ₩139,678 | ₩139,892 | ₩139,289 | ₩139,289 | -0.28% | 1.3만 |
|---|
| 2026.07.17 | ₩138,256 | ₩139,289 | ₩137,907 | ₩139,034 | +0.56% | 5.1만 |
|---|
| 2026.07.16 | ₩141,690 | ₩142,253 | ₩141,368 | ₩141,636 | -0.04% | 1.5만 |
|---|
| 2026.07.15 | ₩143,192 | ₩143,500 | ₩142,736 | ₩143,098 | -0.07% | 2.1만 |
|---|
| 2026.07.14 | ₩143,567 | ₩144,479 | ₩142,964 | ₩142,977 | -0.41% | 3.5만 |
|---|
| 2026.07.13 | ₩142,468 | ₩142,924 | ₩141,649 | ₩141,797 | -0.47% | 4.6만 |
|---|
| 2026.07.10 | ₩143,594 | ₩144,573 | ₩143,554 | ₩144,359 | +0.53% | 8.1만 |
|---|
| 2026.07.09 | ₩142,213 | ₩142,213 | ₩141,395 | ₩141,864 | -0.25% | 9.2만 |
|---|
| 2026.07.08 | ₩141,931 | ₩142,360 | ₩141,059 | ₩141,971 | +0.03% | 3.6만 |
|---|
| 2026.07.07 | ₩144,775 | ₩144,976 | ₩143,648 | ₩143,675 | -0.76% | 6.3만 |
|---|
| 2026.07.06 | ₩145,727 | ₩146,397 | ₩145,673 | ₩146,236 | +0.35% | 1.3만 |
|---|
| 2026.07.02 | ₩144,010 | ₩144,949 | ₩143,299 | ₩143,903 | -0.07% | 8.7만 |
|---|
| 2026.07.01 | ₩142,481 | ₩143,849 | ₩142,481 | ₩143,728 | +0.88% | 6.6만 |
|---|
| 2026.06.30 | ₩141,663 | ₩141,703 | ₩141,140 | ₩141,247 | -0.29% | 5.6만 |
|---|
| 2026.06.29 | ₩142,159 | ₩142,159 | ₩141,301 | ₩141,556 | -0.42% | 6.1만 |
|---|
| 2026.06.26 | ₩141,649 | ₩142,642 | ₩141,649 | ₩142,012 | +0.26% | 7.5만 |
|---|
| 2026.06.25 | ₩141,797 | ₩142,481 | ₩141,126 | ₩141,126 | -0.47% | 3.6만 |
|---|
| 2026.06.24 | ₩139,731 | ₩140,308 | ₩139,450 | ₩140,067 | +0.24% | 3.7만 |
|---|
| 2026.06.23 | ₩139,101 | ₩140,335 | ₩139,101 | ₩139,664 | +0.40% | 9만 |
|---|
| 2026.06.22 | ₩142,709 | ₩143,339 | ₩142,454 | ₩142,481 | -0.16% | 1.4만 |
|---|
| 2026.06.18 | ₩142,749 | ₩142,776 | ₩141,140 | ₩141,596 | -0.81% | 3.8만 |
|---|
| 2026.06.17 | ₩142,669 | ₩142,857 | ₩141,180 | ₩141,247 | -1.00% | 3.5만 |
|---|
| 2026.06.16 | ₩141,368 | ₩142,065 | ₩141,368 | ₩141,636 | +0.19% | 1.2만 |
|---|
| 2026.06.15 | ₩141,354 | ₩141,542 | ₩140,697 | ₩140,871 | -0.34% | 1.9만 |
|---|
| 2026.06.12 | ₩140,442 | ₩140,697 | ₩139,973 | ₩140,442 | 0.00% | 3.6만 |
|---|
| 2026.06.11 | ₩137,894 | ₩140,201 | ₩137,518 | ₩140,201 | +1.67% | 4.3만 |
|---|
| 2026.06.10 | ₩137,921 | ₩138,511 | ₩136,848 | ₩137,438 | -0.35% | 5만 |
|---|
| 2026.06.09 | ₩140,161 | ₩140,925 | ₩137,961 | ₩139,570 | -0.42% | 6.1만 |
|---|
| 2026.06.08 | ₩139,705 | ₩139,959 | ₩138,819 | ₩139,182 | -0.37% | 23만 |
|---|
| 2026.06.05 | ₩141,180 | ₩141,408 | ₩138,565 | ₩138,565 | -1.85% | 3.5만 |
|---|
| 2026.06.04 | ₩141,582 | ₩141,944 | ₩141,019 | ₩141,462 | -0.09% | 3.8만 |
|---|
| 2026.06.03 | ₩140,187 | ₩141,381 | ₩140,187 | ₩140,804 | +0.44% | 2만 |
|---|
| 2026.06.02 | ₩139,651 | ₩140,603 | ₩139,611 | ₩140,308 | +0.47% | 2.2만 |
|---|
| 2026.06.01 | ₩140,804 | ₩140,804 | ₩139,530 | ₩139,691 | -0.79% | 4만 |
|---|
| 2026.05.29 | ₩142,320 | ₩142,749 | ₩141,690 | ₩142,052 | -0.19% | 1.6만 |
|---|
| 2026.05.28 | ₩141,220 | ₩141,985 | ₩140,764 | ₩141,301 | +0.06% | 7.4만 |
|---|
| 2026.05.27 | ₩141,381 | ₩141,676 | ₩141,140 | ₩141,502 | +0.09% | 2.7만 |
|---|
| 2026.05.26 | ₩142,803 | ₩142,950 | ₩142,079 | ₩142,427 | -0.26% | 2만 |
|---|
| 2026.05.22 | ₩140,389 | ₩140,898 | ₩140,027 | ₩140,402 | +0.01% | 1.5만 |
|---|
| 2026.05.21 | ₩138,618 | ₩140,187 | ₩138,484 | ₩139,611 | +0.72% | 4.9만 |
|---|
| 2026.05.20 | ₩138,202 | ₩139,973 | ₩138,001 | ₩139,906 | +1.23% | 7.1만 |
|---|
| 2026.05.19 | ₩138,967 | ₩139,973 | ₩138,685 | ₩139,195 | +0.16% | 9.3만 |
|---|
| 2026.05.18 | ₩140,483 | ₩140,831 | ₩139,678 | ₩140,415 | -0.05% | 11.3만 |
|---|
| 2026.05.15 | ₩141,260 | ₩141,301 | ₩140,509 | ₩140,617 | -0.46% | 5.7만 |
|---|
| 2026.05.14 | ₩142,803 | ₩143,031 | ₩142,508 | ₩142,615 | -0.13% | 4.9만 |
|---|
| 2026.05.13 | ₩141,368 | ₩142,307 | ₩141,354 | ₩142,012 | +0.46% | 3.3만 |
|---|
| 2026.05.12 | ₩141,234 | ₩141,515 | ₩140,630 | ₩141,381 | +0.10% | 2.3만 |
|---|
| 2026.05.11 | ₩141,395 | ₩142,132 | ₩141,354 | ₩141,556 | +0.11% | 15.5만 |
|---|
| 2026.05.08 | ₩140,724 | ₩141,099 | ₩140,040 | ₩140,483 | -0.17% | 2.2만 |
|---|
| 2026.05.07 | ₩139,664 | ₩139,758 | ₩138,538 | ₩138,779 | -0.63% | 2.4만 |
|---|
| 2026.05.06 | ₩137,438 | ₩138,109 | ₩136,901 | ₩137,143 | -0.21% | 7.2만 |
|---|
| 2026.05.05 | ₩134,541 | ₩135,091 | ₩134,031 | ₩134,715 | +0.13% | 15만 |
|---|
| 2026.05.04 | ₩134,581 | ₩135,158 | ₩133,642 | ₩134,058 | -0.39% | 3.9만 |
|---|
| 2026.05.01 | ₩135,104 | ₩135,574 | ₩134,393 | ₩134,648 | -0.34% | 4.1만 |
|---|
| 2026.04.30 | ₩135,466 | ₩136,003 | ₩134,849 | ₩135,372 | -0.07% | 3.4만 |
|---|
| 2026.04.29 | ₩133,562 | ₩133,562 | ₩132,247 | ₩132,717 | -0.63% | 3.5만 |
|---|
| 2026.04.28 | ₩134,662 | ₩135,144 | ₩134,179 | ₩134,286 | -0.28% | 3만 |
|---|
| 2026.04.27 | ₩133,267 | ₩133,857 | ₩132,676 | ₩132,931 | -0.25% | 2.3만 |
|---|
| 2026.04.24 | ₩132,435 | ₩132,676 | ₩131,818 | ₩132,328 | -0.08% | 3.6만 |
|---|
| 2026.04.23 | ₩133,079 | ₩133,320 | ₩131,268 | ₩132,422 | -0.49% | 4만 |
|---|
| 2026.04.22 | ₩134,071 | ₩134,165 | ₩133,307 | ₩133,468 | -0.45% | 1.6만 |
|---|
| 2026.04.21 | ₩135,439 | ₩135,734 | ₩133,696 | ₩133,843 | -1.18% | 2.9만 |
|---|
| 2026.04.20 | ₩136,781 | ₩136,901 | ₩136,191 | ₩136,633 | -0.11% | 2.6만 |
|---|
| 2026.04.17 | ₩138,497 | ₩139,959 | ₩138,189 | ₩138,806 | +0.22% | 4.8만 |
|---|
| 2026.04.16 | ₩137,733 | ₩137,827 | ₩137,049 | ₩137,505 | -0.17% | 1.4만 |
|---|
| 2026.04.15 | ₩137,076 | ₩137,518 | ₩136,995 | ₩137,317 | +0.18% | 9.2천 |
|---|
| 2026.04.14 | ₩137,398 | ₩138,565 | ₩137,398 | ₩138,457 | +0.77% | 3.5만 |
|---|
| 2026.04.13 | ₩135,346 | ₩136,915 | ₩135,319 | ₩136,781 | +1.06% | 17.2만 |
|---|
| 2026.04.10 | ₩137,250 | ₩137,424 | ₩136,821 | ₩137,331 | +0.06% | 1.1만 |
|---|
| 2026.04.09 | ₩136,714 | ₩138,041 | ₩136,016 | ₩137,411 | +0.51% | 2.8만 |
|---|
| 2026.04.08 | ₩139,544 | ₩139,959 | ₩138,685 | ₩139,490 | -0.04% | 10.3만 |
|---|
| 2026.04.07 | ₩132,650 | ₩133,508 | ₩131,483 | ₩133,374 | +0.55% | 6.5만 |
|---|
| 2026.04.06 | ₩132,784 | ₩133,709 | ₩132,744 | ₩133,629 | +0.64% | 1.9만 |
|---|
| 2026.04.02 | ₩130,437 | ₩132,636 | ₩130,249 | ₩131,872 | +1.10% | 4.6만 |
|---|
| 2026.04.01 | ₩133,803 | ₩134,366 | ₩133,106 | ₩133,495 | -0.23% | 5.6만 |
|---|
| 2026.03.31 | ₩128,089 | ₩130,302 | ₩127,526 | ₩130,209 | +1.65% | 16.3만 |
|---|
| 2026.03.30 | ₩128,183 | ₩128,183 | ₩126,627 | ₩126,869 | -1.03% | 5.8만 |
|---|
| 2026.03.27 | ₩127,995 | ₩128,398 | ₩126,668 | ₩127,097 | -0.70% | 8.9만 |
|---|
| 2026.03.26 | ₩129,753 | ₩130,463 | ₩128,291 | ₩128,532 | -0.94% | 3.2만 |
|---|
| 2026.03.25 | ₩131,550 | ₩131,684 | ₩130,504 | ₩130,973 | -0.44% | 3.2만 |
|---|
| 2026.03.24 | ₩128,331 | ₩129,927 | ₩128,331 | ₩128,975 | +0.50% | 8.6만 |
|---|
| 2026.03.23 | ₩128,371 | ₩129,873 | ₩127,137 | ₩128,358 | -0.01% | 35.1만 |
|---|
| 2026.03.20 | ₩129,310 | ₩129,444 | ₩125,420 | ₩125,970 | -2.58% | 21.4만 |
|---|
| 2026.03.19 | ₩127,513 | ₩130,276 | ₩127,513 | ₩129,779 | +1.78% | 13.8만 |
|---|
| 2026.03.18 | ₩131,456 | ₩131,885 | ₩130,356 | ₩130,356 | -0.84% | 9.2만 |
|---|
| 2026.03.17 | ₩131,027 | ₩131,536 | ₩130,557 | ₩130,906 | -0.09% | 9.1만 |
|---|
| 2026.03.16 | ₩130,329 | ₩131,550 | ₩130,249 | ₩131,389 | +0.81% | 6.5만 |
|---|
| 2026.03.13 | ₩130,155 | ₩130,437 | ₩128,559 | ₩128,747 | -1.08% | 9.2만 |
|---|
| 2026.03.12 | ₩130,195 | ₩130,571 | ₩129,337 | ₩129,779 | -0.32% | 11.4만 |
|---|
| 2026.03.11 | ₩132,516 | ₩132,985 | ₩131,402 | ₩132,314 | -0.15% | 8.8만 |
|---|
| 2026.03.10 | ₩133,213 | ₩135,386 | ₩132,368 | ₩133,481 | +0.20% | 17.8만 |
|---|
| 2026.03.09 | ₩129,860 | ₩131,831 | ₩128,492 | ₩131,778 | +1.48% | 10.8만 |
|---|
| 2026.03.06 | ₩132,448 | ₩133,132 | ₩131,899 | ₩132,435 | -0.01% | 25.5만 |
|---|
| 2026.03.05 | ₩134,688 | ₩134,890 | ₩132,797 | ₩133,749 | -0.70% | 15.2만 |
|---|
| 2026.03.04 | ₩134,340 | ₩136,150 | ₩133,803 | ₩136,043 | +1.27% | 34만 |
|---|
| 2026.03.03 | ₩134,259 | ₩135,399 | ₩132,207 | ₩135,158 | +0.67% | 28.2만 |
|---|
| 2026.03.02 | ₩139,986 | ₩140,268 | ₩139,007 | ₩139,490 | -0.35% | 17.2만 |
|---|
| 2026.02.27 | ₩143,876 | ₩143,943 | ₩143,366 | ₩143,420 | -0.32% | 27.5만 |
|---|
| 2026.02.26 | ₩142,307 | ₩142,763 | ₩142,038 | ₩142,561 | +0.18% | 2.6만 |
|---|
| 2026.02.25 | ₩142,347 | ₩143,085 | ₩142,307 | ₩143,085 | +0.52% | 10.1만 |
|---|
| 2026.02.24 | ₩140,979 | ₩141,985 | ₩140,831 | ₩141,824 | +0.60% | 2.4만 |
|---|
| 2026.02.23 | ₩141,649 | ₩142,374 | ₩141,569 | ₩142,025 | +0.27% | 4.3만 |
|---|
| 2026.02.20 | ₩140,147 | ₩141,649 | ₩140,147 | ₩141,596 | +1.03% | 3.1만 |
|---|
| 2026.02.19 | ₩140,643 | ₩141,099 | ₩140,429 | ₩141,099 | +0.32% | 3.6만 |
|---|
| 2026.02.18 | ₩141,113 | ₩141,556 | ₩140,415 | ₩140,496 | -0.44% | 1.2만 |
|---|
| 2026.02.17 | ₩140,643 | ₩141,408 | ₩139,973 | ₩141,260 | +0.44% | 6.4만 |
|---|
| 2026.02.13 | ₩141,328 | ₩141,824 | ₩140,764 | ₩141,824 | +0.35% | 3만 |
|---|
| 2026.02.12 | ₩142,494 | ₩142,843 | ₩141,998 | ₩142,079 | -0.29% | 6.7만 |
|---|
| 2026.02.11 | ₩141,301 | ₩142,052 | ₩140,831 | ₩141,663 | +0.26% | 4.9만 |
|---|
| 2026.02.10 | ₩140,094 | ₩140,791 | ₩139,946 | ₩140,724 | +0.45% | 5.4만 |
|---|
| 2026.02.09 | ₩136,486 | ₩137,720 | ₩136,338 | ₩137,626 | +0.84% | 5.1만 |
|---|
| 2026.02.06 | ₩133,937 | ₩134,594 | ₩133,884 | ₩134,165 | +0.17% | 4.5만 |
|---|
| 2026.02.05 | ₩132,167 | ₩132,502 | ₩131,577 | ₩131,577 | -0.45% | 2.5만 |
|---|
| 2026.02.04 | ₩132,314 | ₩133,428 | ₩132,314 | ₩132,676 | +0.27% | 6만 |
|---|
| 2026.02.03 | ₩130,356 | ₩131,617 | ₩130,195 | ₩131,174 | +0.63% | 9.8만 |
|---|
| 2026.02.02 | ₩128,680 | ₩129,189 | ₩128,666 | ₩128,988 | +0.24% | 3.2만 |
|---|
| 2026.01.30 | ₩129,994 | ₩130,463 | ₩129,632 | ₩130,074 | +0.06% | 15.7만 |
|---|
| 2026.01.29 | ₩130,638 | ₩130,785 | ₩129,431 | ₩130,665 | +0.02% | 2.3만 |
|---|
| 2026.01.28 | ₩129,981 | ₩129,981 | ₩128,988 | ₩129,793 | -0.14% | 2.8만 |
|---|
| 2026.01.27 | ₩131,241 | ₩131,738 | ₩131,241 | ₩131,738 | +0.38% | 1.6만 |
|---|
| 2026.01.26 | ₩130,785 | ₩130,866 | ₩129,940 | ₩129,954 | -0.64% | 3.1만 |
|---|
| 2026.01.23 | ₩128,693 | ₩129,806 | ₩128,384 | ₩129,672 | +0.76% | 5.8만 |
|---|
| 2026.01.22 | ₩129,136 | ₩129,632 | ₩129,068 | ₩129,457 | +0.25% | 5.8천 |
|---|
| 2026.01.21 | ₩128,223 | ₩128,961 | ₩128,009 | ₩128,532 | +0.24% | 2.8만 |
|---|
| 2026.01.20 | ₩128,277 | ₩128,277 | ₩127,379 | ₩127,405 | -0.68% | 3.4만 |
|---|
| 2026.01.16 | ₩129,323 | ₩129,538 | ₩129,136 | ₩129,431 | +0.08% | 2.2만 |
|---|
| 2026.01.15 | ₩128,626 | ₩128,639 | ₩128,049 | ₩128,210 | -0.32% | 1.8만 |
|---|
| 2026.01.14 | ₩127,808 | ₩127,982 | ₩127,486 | ₩127,486 | -0.25% | 2.1만 |
|---|
| 2026.01.13 | ₩127,164 | ₩127,164 | ₩126,614 | ₩126,869 | -0.23% | 1.6만 |
|---|
| 2026.01.12 | ₩128,666 | ₩128,760 | ₩128,358 | ₩128,559 | -0.08% | 4.1만 |
|---|
| 2026.01.09 | ₩127,419 | ₩128,572 | ₩127,419 | ₩128,036 | +0.48% | 4.1만 |
|---|
| 2026.01.08 | ₩126,225 | ₩126,788 | ₩126,198 | ₩126,788 | +0.45% | 1.1만 |
|---|
| 2026.01.07 | ₩126,507 | ₩126,507 | ₩126,051 | ₩126,279 | -0.18% | 8.2천 |
|---|
| 2026.01.06 | ₩125,447 | ₩125,608 | ₩125,085 | ₩125,326 | -0.10% | 2.2만 |
|---|
| 2026.01.05 | ₩124,414 | ₩125,340 | ₩124,294 | ₩125,340 | +0.74% | 8.4천 |
|---|
| 2026.01.02 | ₩124,066 | ₩124,066 | ₩123,087 | ₩123,730 | -0.27% | 9.4천 |
|---|
| 2025.12.31 | ₩123,140 | ₩123,301 | ₩123,006 | ₩123,140 | 0.00% | 5.7천 |
|---|
| 2025.12.30 | ₩123,972 | ₩123,972 | ₩123,569 | ₩123,623 | -0.28% | 4.9천 |
|---|
| 2025.12.29 | ₩123,918 | ₩124,213 | ₩123,784 | ₩124,173 | +0.21% | 6.7천 |
|---|
| 2025.12.26 | ₩123,261 | ₩123,529 | ₩123,194 | ₩123,529 | +0.22% | 2.5천 |
|---|
| 2025.12.24 | ₩123,489 | ₩123,851 | ₩123,489 | ₩123,583 | +0.08% | 6.9천 |
|---|
| 2025.12.23 | ₩123,583 | ₩123,690 | ₩123,368 | ₩123,368 | -0.17% | 1.9만 |
|---|
| 2025.12.22 | ₩121,906 | ₩122,282 | ₩121,772 | ₩122,282 | +0.31% | 1.2만 |
|---|
| 2025.12.19 | ₩122,523 | ₩122,926 | ₩122,523 | ₩122,590 | +0.05% | 2.3만 |
|---|
| 2025.12.18 | ₩122,523 | ₩122,577 | ₩121,786 | ₩122,174 | -0.28% | 8.5천 |
|---|
| 2025.12.17 | ₩121,987 | ₩122,309 | ₩121,397 | ₩121,544 | -0.36% | 1.8만 |
|---|
| 2025.12.16 | ₩123,100 | ₩123,355 | ₩122,738 | ₩122,738 | -0.29% | 2.7만 |
|---|
| 2025.12.15 | ₩127,057 | ₩127,057 | ₩126,426 | ₩126,802 | -0.20% | 1.3만 |
|---|
| 2025.12.12 | ₩125,447 | ₩125,447 | ₩124,991 | ₩125,192 | -0.20% | 2.2만 |
|---|
| 2025.12.11 | ₩124,978 | ₩125,581 | ₩124,937 | ₩125,165 | +0.15% | 2.4만 |
|---|
| 2025.12.10 | ₩124,468 | ₩125,621 | ₩124,468 | ₩125,353 | +0.71% | 1.2만 |
|---|
| 2025.12.09 | ₩124,548 | ₩124,709 | ₩124,200 | ₩124,240 | -0.25% | 7.5천 |
|---|
| 2025.12.08 | ₩124,763 | ₩124,803 | ₩124,374 | ₩124,522 | -0.19% | 1.4만 |
|---|
| 2025.12.05 | ₩124,240 | ₩124,575 | ₩124,039 | ₩124,562 | +0.26% | 1.2만 |
|---|
| 2025.12.04 | ₩124,991 | ₩125,058 | ₩123,972 | ₩124,227 | -0.61% | 2.6만 |
|---|
| 2025.12.03 | ₩123,315 | ₩123,636 | ₩123,261 | ₩123,610 | +0.24% | 4.3천 |
|---|
| 2025.12.02 | ₩123,838 | ₩123,864 | ₩123,368 | ₩123,636 | -0.16% | 9.3천 |
|---|
| 2025.12.01 | ₩124,817 | ₩125,072 | ₩124,307 | ₩124,307 | -0.41% | 1만 |
|---|
| 2025.11.28 | ₩124,991 | ₩125,112 | ₩124,736 | ₩125,085 | +0.08% | 6.8천 |
|---|
| 2025.11.26 | ₩123,811 | ₩124,589 | ₩123,717 | ₩124,428 | +0.50% | 2.5만 |
|---|
| 2025.11.25 | ₩121,987 | ₩123,247 | ₩121,906 | ₩123,006 | +0.84% | 4.6만 |
|---|
| 2025.11.24 | ₩121,329 | ₩121,786 | ₩121,128 | ₩121,745 | +0.34% | 6.4천 |
|---|
| 2025.11.21 | ₩120,780 | ₩121,665 | ₩120,766 | ₩121,450 | +0.56% | 1.2만 |
|---|
| 2025.11.20 | ₩120,042 | ₩120,216 | ₩118,754 | ₩118,754 | -1.07% | 1.5만 |
|---|
| 2025.11.19 | ₩119,827 | ₩120,216 | ₩119,680 | ₩119,707 | -0.10% | 8.5천 |
|---|
| 2025.11.18 | ₩119,961 | ₩120,297 | ₩119,854 | ₩120,109 | +0.12% | 1.3만 |
|---|
| 2025.11.17 | ₩122,858 | ₩123,033 | ₩121,866 | ₩122,242 | -0.50% | 1.2만 |
|---|
| 2025.11.14 | ₩123,113 | ₩123,556 | ₩123,113 | ₩123,422 | +0.25% | 1만 |
|---|
| 2025.11.13 | ₩123,422 | ₩123,449 | ₩122,523 | ₩122,590 | -0.67% | 1.4만 |
|---|
| 2025.11.12 | ₩123,113 | ₩123,771 | ₩122,979 | ₩123,543 | +0.35% | 1.6만 |
|---|
| 2025.11.11 | ₩122,711 | ₩123,019 | ₩122,550 | ₩123,019 | +0.25% | 4천 |
|---|
| 2025.11.10 | ₩122,751 | ₩123,207 | ₩122,510 | ₩123,207 | +0.37% | 8.7천 |
|---|
| 2025.11.07 | ₩121,826 | ₩122,376 | ₩121,504 | ₩122,376 | +0.45% | 1.9만 |
|---|
| 2025.11.06 | ₩122,188 | ₩122,255 | ₩121,598 | ₩121,960 | -0.19% | 4.2만 |
|---|
| 2025.11.05 | ₩121,665 | ₩121,960 | ₩121,504 | ₩121,504 | -0.13% | 2.6만 |
|---|
| 2025.11.04 | ₩122,067 | ₩122,470 | ₩121,893 | ₩122,000 | -0.05% | 1.8만 |
|---|
| 2025.11.03 | ₩121,450 | ₩121,598 | ₩121,182 | ₩121,370 | -0.07% | 1.3만 |
|---|
| 2025.10.31 | ₩121,839 | ₩121,920 | ₩121,437 | ₩121,544 | -0.24% | 8.7천 |
|---|
| 2025.10.30 | ₩121,517 | ₩122,215 | ₩121,517 | ₩121,866 | +0.29% | 2.1만 |
|---|
| 2025.10.29 | ₩121,651 | ₩122,027 | ₩120,659 | ₩121,370 | -0.23% | 3.9만 |
|---|
| 2025.10.28 | ₩122,818 | ₩123,060 | ₩122,684 | ₩122,845 | +0.02% | 2.7만 |
|---|
| 2025.10.27 | ₩124,213 | ₩124,776 | ₩124,213 | ₩124,696 | +0.39% | 3.8만 |
|---|
| 2025.10.24 | ₩123,060 | ₩123,274 | ₩123,060 | ₩123,100 | +0.03% | 3.1천 |
|---|
| 2025.10.23 | ₩122,671 | ₩122,993 | ₩122,590 | ₩122,926 | +0.21% | 7.5천 |
|---|
| 2025.10.22 | ₩122,510 | ₩122,684 | ₩122,188 | ₩122,376 | -0.11% | 6.5천 |
|---|
| 2025.10.21 | ₩122,040 | ₩122,349 | ₩121,598 | ₩121,839 | -0.16% | 9.5천 |
|---|
| 2025.10.20 | ₩122,912 | ₩123,382 | ₩122,805 | ₩123,087 | +0.14% | 2.7만 |
|---|
| 2025.10.17 | ₩121,799 | ₩122,174 | ₩121,786 | ₩121,960 | +0.13% | 6.8천 |
|---|
| 2025.10.16 | ₩121,450 | ₩121,812 | ₩121,262 | ₩121,665 | +0.18% | 8천 |
|---|
| 2025.10.15 | ₩121,209 | ₩121,718 | ₩121,209 | ₩121,705 | +0.41% | 1.4만 |
|---|
| 2025.10.14 | ₩118,768 | ₩120,069 | ₩118,151 | ₩119,747 | +0.82% | 5.6만 |
|---|
| 2025.10.13 | ₩119,224 | ₩119,264 | ₩118,768 | ₩119,143 | -0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩119,639 | ₩119,814 | ₩118,137 | ₩118,298 | -1.12% | 3.7만 |
|---|