시장 데이터를 불러오는 중
전체 종목
Horizon Kinetics Japan Owner Operator ETF 과거 주가
Horizon Kinetics Japan Owner Operator ETF · JAPN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Kinetics Japan Owner Operator ETF · JAPN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,881 | ₩35,095 | ₩34,881 | ₩35,035 | +0.44% | 2.8천 |
| 2026.10.08 | ₩34,579 | ₩34,579 | ₩34,318 | ₩34,539 | -0.12% | 800 |
| 2026.10.07 | ₩34,492 | ₩34,519 | ₩34,385 | ₩34,519 | +0.08% | 2.5천 |
| 2026.10.06 | ₩34,747 | ₩34,747 | ₩34,358 | ₩34,432 | -0.91% | 5.2천 |
| 2026.10.05 | ₩34,238 | ₩34,238 | ₩33,929 | ₩34,104 | -0.39% | 2.4천 |
| 2026.10.02 | ₩34,291 | ₩34,291 | ₩34,090 | ₩34,268 | -0.07% | 2.2천 |
| 2026.10.01 | ₩33,849 | ₩33,849 | ₩33,567 | ₩33,629 | -0.65% | 3.7천 |
| 2026.09.30 | ₩33,876 | ₩33,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,692 |
| -0.54% |
| 1.5천 |
| 2026.09.29 | ₩33,795 | ₩33,795 | ₩33,641 | ₩33,762 | -0.10% | 2.6천 |
|---|
| 2026.09.28 | ₩33,889 | ₩34,010 | ₩33,882 | ₩33,976 | +0.26% | 1.7천 |
|---|
| 2026.09.25 | ₩34,345 | ₩34,345 | ₩34,291 | ₩34,325 | -0.06% | 1.4천 |
|---|
| 2026.09.24 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,271 | ₩34,271 | ₩34,271 | ₩34,271 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,640 | ₩34,740 | ₩34,640 | ₩34,740 | +0.29% | 100 |
|---|
| 2026.09.21 | ₩34,492 | ₩34,492 | ₩34,382 | ₩34,382 | -0.32% | 1천 |
|---|
| 2026.09.18 | ₩34,412 | ₩34,445 | ₩34,358 | ₩34,434 | +0.07% | 2.7천 |
|---|
| 2026.09.17 | ₩34,854 | ₩34,854 | ₩34,747 | ₩34,747 | -0.31% | 2.9천 |
|---|
| 2026.09.16 | ₩34,465 | ₩34,573 | ₩34,121 | ₩34,121 | -1.00% | 4.1천 |
|---|
| 2026.09.15 | ₩34,291 | ₩34,362 | ₩34,264 | ₩34,362 | +0.21% | 4.6천 |
|---|
| 2026.09.14 | ₩34,506 | ₩34,626 | ₩34,506 | ₩34,570 | +0.19% | 1.6천 |
|---|
| 2026.09.11 | ₩34,023 | ₩34,184 | ₩34,010 | ₩34,061 | +0.11% | 7.7천 |
|---|
| 2026.09.10 | ₩33,715 | ₩33,822 | ₩33,567 | ₩33,610 | -0.31% | 1.2만 |
|---|
| 2026.09.09 | ₩34,104 | ₩34,104 | ₩33,795 | ₩33,795 | -0.90% | 2.2천 |
|---|
| 2026.09.08 | ₩34,479 | ₩34,619 | ₩34,479 | ₩34,499 | +0.06% | 2.4천 |
|---|
| 2026.09.04 | ₩34,727 | ₩34,727 | ₩34,720 | ₩34,727 | 0.00% | 1.2천 |
|---|
| 2026.09.03 | ₩34,291 | ₩34,358 | ₩34,238 | ₩34,305 | +0.04% | 8.4천 |
|---|
| 2026.09.02 | ₩33,648 | ₩33,947 | ₩33,648 | ₩33,947 | +0.89% | 7.4천 |
|---|
| 2026.09.01 | ₩33,956 | ₩33,956 | ₩33,795 | ₩33,822 | -0.39% | 1.4천 |
|---|
| 2026.08.31 | ₩34,559 | ₩34,559 | ₩34,479 | ₩34,550 | -0.03% | 2.3천 |
|---|
| 2026.08.28 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,238 | ₩34,385 | ₩34,238 | ₩34,345 | +0.31% | 4.3천 |
|---|
| 2026.08.26 | ₩34,385 | ₩34,425 | ₩34,378 | ₩34,378 | -0.02% | 700 |
|---|
| 2026.08.25 | ₩34,385 | ₩34,526 | ₩34,331 | ₩34,524 | +0.41% | 7.6천 |
|---|
| 2026.08.24 | ₩34,238 | ₩34,258 | ₩34,157 | ₩34,258 | +0.06% | 1.4천 |
|---|
| 2026.08.21 | ₩34,184 | ₩34,192 | ₩33,894 | ₩34,039 | -0.42% | 6.2천 |
|---|
| 2026.08.20 | ₩34,171 | ₩34,325 | ₩34,160 | ₩34,160 | -0.03% | 1.7천 |
|---|
| 2026.08.19 | ₩33,802 | ₩33,822 | ₩33,648 | ₩33,822 | +0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩33,514 | ₩33,514 | ₩33,490 | ₩33,490 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩33,970 | ₩33,996 | ₩33,822 | ₩33,882 | -0.26% | 1.7천 |
|---|
| 2026.08.14 | ₩34,291 | ₩34,310 | ₩33,970 | ₩34,050 | -0.70% | 4천 |
|---|
| 2026.08.13 | ₩33,755 | ₩33,755 | ₩33,751 | ₩33,751 | -0.01% | 400 |
|---|
| 2026.08.12 | ₩34,318 | ₩35,551 | ₩34,231 | ₩34,405 | +0.25% | 8.1천 |
|---|
| 2026.08.11 | ₩34,227 | ₩34,227 | ₩34,227 | ₩34,227 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩34,318 | ₩34,318 | ₩34,171 | ₩34,177 | -0.41% | 2.2천 |
|---|
| 2026.08.07 | ₩34,452 | ₩34,479 | ₩34,378 | ₩34,412 | -0.12% | 2.2천 |
|---|
| 2026.08.06 | ₩34,492 | ₩34,543 | ₩34,385 | ₩34,412 | -0.23% | 9.6천 |
|---|
| 2026.08.05 | ₩34,559 | ₩34,559 | ₩34,453 | ₩34,455 | -0.30% | 1.4천 |
|---|
| 2026.08.04 | ₩34,104 | ₩34,211 | ₩34,023 | ₩34,110 | +0.02% | 2.9천 |
|---|
| 2026.08.03 | ₩33,795 | ₩33,849 | ₩33,695 | ₩33,695 | -0.30% | 3.5천 |
|---|
| 2026.07.31 | ₩33,514 | ₩33,635 | ₩33,353 | ₩33,635 | +0.36% | 1.9천 |
|---|
| 2026.07.30 | ₩33,366 | ₩33,903 | ₩33,313 | ₩33,546 | +0.54% | 4.3만 |
|---|
| 2026.07.29 | ₩33,179 | ₩33,407 | ₩33,031 | ₩33,100 | -0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩32,904 | ₩33,045 | ₩32,643 | ₩32,696 | -0.63% | 6.4천 |
|---|
| 2026.07.27 | ₩32,844 | ₩32,924 | ₩32,321 | ₩32,542 | -0.92% | 7.1천 |
|---|
| 2026.07.24 | ₩31,846 | ₩31,892 | ₩31,839 | ₩31,870 | +0.08% | 3.1천 |
|---|
| 2026.07.23 | ₩31,397 | ₩31,397 | ₩30,633 | ₩31,129 | -0.85% | 1.2만 |
|---|
| 2026.07.22 | ₩31,799 | ₩31,859 | ₩31,772 | ₩31,800 | +0.00% | 1.7천 |
|---|
| 2026.07.21 | ₩32,174 | ₩32,174 | ₩32,085 | ₩32,134 | -0.12% | 2.7천 |
|---|
| 2026.07.20 | ₩32,422 | ₩32,422 | ₩31,356 | ₩32,155 | -0.82% | 6.8천 |
|---|
| 2026.07.17 | ₩32,254 | ₩32,254 | ₩31,973 | ₩32,013 | -0.75% | 2.2천 |
|---|
| 2026.07.16 | ₩32,643 | ₩32,643 | ₩32,549 | ₩32,552 | -0.28% | 4.2천 |
|---|
| 2026.07.15 | ₩32,857 | ₩33,038 | ₩32,857 | ₩33,038 | +0.55% | 1.4천 |
|---|
| 2026.07.14 | ₩33,313 | ₩33,621 | ₩33,246 | ₩33,253 | -0.18% | 2.4천 |
|---|
| 2026.07.13 | ₩33,085 | ₩33,219 | ₩32,991 | ₩33,098 | +0.04% | 7.4천 |
|---|
| 2026.07.10 | ₩32,482 | ₩32,576 | ₩32,442 | ₩32,502 | +0.06% | 3.5천 |
|---|
| 2026.07.09 | ₩31,785 | ₩32,160 | ₩31,276 | ₩31,718 | -0.21% | 7.3천 |
|---|
| 2026.07.08 | ₩31,691 | ₩31,785 | ₩31,557 | ₩31,691 | 0.00% | 3천 |
|---|
| 2026.07.07 | ₩32,154 | ₩32,173 | ₩31,933 | ₩32,000 | -0.48% | 2.5천 |
|---|
| 2026.07.06 | ₩32,147 | ₩32,147 | ₩32,120 | ₩32,127 | -0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩30,981 | ₩31,182 | ₩30,981 | ₩31,162 | +0.58% | 2.8천 |
|---|
| 2026.07.01 | ₩30,512 | ₩30,539 | ₩30,445 | ₩30,526 | +0.04% | 6.2천 |
|---|
| 2026.06.30 | ₩30,258 | ₩30,271 | ₩30,110 | ₩30,137 | -0.40% | 8.5천 |
|---|
| 2026.06.29 | ₩30,258 | ₩30,485 | ₩30,231 | ₩30,251 | -0.02% | 9.4천 |
|---|
| 2026.06.26 | ₩30,150 | ₩30,284 | ₩30,124 | ₩30,244 | +0.31% | 4.9천 |
|---|
| 2026.06.25 | ₩29,963 | ₩30,083 | ₩29,809 | ₩29,815 | -0.49% | 7.5천 |
|---|
| 2026.06.24 | ₩29,802 | ₩29,869 | ₩29,802 | ₩29,829 | +0.09% | 1.1천 |
|---|
| 2026.06.23 | ₩29,882 | ₩29,882 | ₩29,628 | ₩29,628 | -0.85% | 9.7천 |
|---|
| 2026.06.22 | ₩30,177 | ₩30,318 | ₩30,164 | ₩30,211 | +0.11% | 5.2천 |
|---|
| 2026.06.18 | ₩30,311 | ₩30,311 | ₩30,235 | ₩30,235 | -0.25% | 2.2천 |
|---|
| 2026.06.17 | ₩30,271 | ₩30,284 | ₩29,836 | ₩29,836 | -1.44% | 3.4천 |
|---|
| 2026.06.16 | ₩29,976 | ₩30,003 | ₩29,815 | ₩29,896 | -0.27% | 4.3천 |
|---|
| 2026.06.15 | ₩29,896 | ₩29,896 | ₩29,802 | ₩29,802 | -0.31% | 2.4천 |
|---|
| 2026.06.12 | ₩30,244 | ₩30,244 | ₩29,909 | ₩30,023 | -0.73% | 3.2천 |
|---|
| 2026.06.11 | ₩29,829 | ₩30,199 | ₩29,762 | ₩30,199 | +1.24% | 1.1천 |
|---|
| 2026.06.10 | ₩29,949 | ₩29,990 | ₩29,789 | ₩29,813 | -0.46% | 4.1천 |
|---|
| 2026.06.09 | ₩30,284 | ₩30,365 | ₩30,050 | ₩30,071 | -0.70% | 2.6천 |
|---|
| 2026.06.08 | ₩30,338 | ₩30,338 | ₩30,164 | ₩30,223 | -0.38% | 1.9천 |
|---|
| 2026.06.05 | ₩30,753 | ₩30,794 | ₩30,200 | ₩30,200 | -1.80% | 7.8천 |
|---|
| 2026.06.04 | ₩30,284 | ₩32,629 | ₩29,547 | ₩31,088 | +2.65% | 4.1천 |
|---|
| 2026.06.03 | ₩30,016 | ₩30,016 | ₩29,861 | ₩29,861 | -0.52% | 2.5천 |
|---|
| 2026.06.02 | ₩30,338 | ₩30,432 | ₩30,258 | ₩30,393 | +0.18% | 7.6천 |
|---|
| 2026.06.01 | ₩30,405 | ₩30,405 | ₩29,889 | ₩29,929 | -1.56% | 4.1천 |
|---|
| 2026.05.29 | ₩30,365 | ₩30,398 | ₩30,259 | ₩30,345 | -0.07% | 1.2만 |
|---|
| 2026.05.28 | ₩30,130 | ₩30,321 | ₩30,130 | ₩30,232 | +0.34% | 2.9천 |
|---|
| 2026.05.27 | ₩30,378 | ₩30,378 | ₩30,258 | ₩30,274 | -0.34% | 5.2천 |
|---|
| 2026.05.26 | ₩30,338 | ₩30,338 | ₩30,110 | ₩30,150 | -0.62% | 3.1천 |
|---|
| 2026.05.22 | ₩30,552 | ₩30,633 | ₩30,150 | ₩30,465 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩30,258 | ₩30,412 | ₩30,244 | ₩30,412 | +0.51% | 4.4천 |
|---|
| 2026.05.20 | ₩30,311 | ₩30,583 | ₩30,219 | ₩30,583 | +0.90% | 5.1천 |
|---|
| 2026.05.19 | ₩30,573 | ₩30,586 | ₩30,485 | ₩30,586 | +0.04% | 2.6천 |
|---|
| 2026.05.18 | ₩30,325 | ₩30,325 | ₩30,224 | ₩30,318 | -0.02% | 4천 |
|---|
| 2026.05.15 | ₩30,311 | ₩30,472 | ₩30,284 | ₩30,425 | +0.38% | 3.6천 |
|---|
| 2026.05.14 | ₩30,512 | ₩30,619 | ₩30,445 | ₩30,559 | +0.15% | 3.8천 |
|---|
| 2026.05.13 | ₩30,887 | ₩30,954 | ₩30,845 | ₩30,913 | +0.08% | 2만 |
|---|
| 2026.05.12 | ₩31,236 | ₩31,236 | ₩31,129 | ₩31,210 | -0.08% | 4.5천 |
|---|
| 2026.05.11 | ₩31,705 | ₩31,825 | ₩31,691 | ₩31,698 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩31,825 | ₩31,866 | ₩31,356 | ₩31,670 | -0.49% | 7.7천 |
|---|
| 2026.05.07 | ₩31,410 | ₩31,410 | ₩31,342 | ₩31,342 | -0.22% | 400 |
|---|
| 2026.05.06 | ₩31,678 | ₩31,678 | ₩31,222 | ₩31,293 | -1.21% | 7.2천 |
|---|
| 2026.05.05 | ₩30,834 | ₩30,834 | ₩30,713 | ₩30,823 | -0.03% | 4.9천 |
|---|
| 2026.05.04 | ₩30,894 | ₩30,981 | ₩30,660 | ₩30,782 | -0.36% | 1만 |
|---|
| 2026.05.01 | ₩30,941 | ₩30,941 | ₩30,150 | ₩30,776 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩31,035 | ₩31,035 | ₩30,794 | ₩31,007 | -0.09% | 7.6천 |
|---|
| 2026.04.29 | ₩30,445 | ₩30,459 | ₩30,284 | ₩30,309 | -0.45% | 1.2천 |
|---|
| 2026.04.28 | ₩30,660 | ₩30,700 | ₩30,633 | ₩30,693 | +0.11% | 2.9천 |
|---|
| 2026.04.27 | ₩30,552 | ₩30,847 | ₩30,552 | ₩30,664 | +0.36% | 4.2천 |
|---|
| 2026.04.24 | ₩30,573 | ₩30,727 | ₩30,573 | ₩30,681 | +0.36% | 7.8천 |
|---|
| 2026.04.23 | ₩31,155 | ₩31,303 | ₩30,897 | ₩31,028 | -0.41% | 1.1만 |
|---|
| 2026.04.22 | ₩31,423 | ₩31,423 | ₩31,413 | ₩31,413 | -0.03% | 300 |
|---|
| 2026.04.21 | ₩31,571 | ₩31,571 | ₩31,190 | ₩31,190 | -1.21% | 3.3천 |
|---|
| 2026.04.20 | ₩31,953 | ₩31,953 | ₩31,825 | ₩31,910 | -0.13% | 2.9천 |
|---|
| 2026.04.17 | ₩32,355 | ₩32,589 | ₩32,348 | ₩32,348 | -0.02% | 3.1천 |
|---|
| 2026.04.16 | ₩31,678 | ₩31,946 | ₩31,651 | ₩31,856 | +0.56% | 1.4만 |
|---|
| 2026.04.15 | ₩31,316 | ₩31,752 | ₩31,316 | ₩31,745 | +1.37% | 3.4천 |
|---|
| 2026.04.14 | ₩31,745 | ₩31,811 | ₩31,700 | ₩31,752 | +0.02% | 4.5천 |
|---|
| 2026.04.13 | ₩30,861 | ₩31,155 | ₩30,861 | ₩31,135 | +0.89% | 2천 |
|---|
| 2026.04.10 | ₩31,109 | ₩31,155 | ₩31,095 | ₩31,135 | +0.09% | 4.8천 |
|---|
| 2026.04.09 | ₩30,807 | ₩31,289 | ₩30,720 | ₩31,111 | +0.99% | 9.9천 |
|---|
| 2026.04.08 | ₩31,980 | ₩31,980 | ₩31,772 | ₩31,852 | -0.40% | 500 |
|---|
| 2026.04.07 | ₩30,646 | ₩30,862 | ₩30,472 | ₩30,862 | +0.70% | 900 |
|---|
| 2026.04.06 | ₩30,841 | ₩31,094 | ₩30,841 | ₩31,094 | +0.82% | 3.6천 |
|---|
| 2026.04.02 | ₩30,392 | ₩30,700 | ₩30,372 | ₩30,653 | +0.86% | 5.4천 |
|---|
| 2026.04.01 | ₩30,887 | ₩31,088 | ₩30,847 | ₩30,865 | -0.07% | 3.2천 |
|---|
| 2026.03.31 | ₩30,184 | ₩30,351 | ₩30,177 | ₩30,351 | +0.55% | 1.9천 |
|---|
| 2026.03.30 | ₩29,675 | ₩29,783 | ₩29,459 | ₩29,459 | -0.73% | 1.4천 |
|---|
| 2026.03.27 | ₩29,949 | ₩30,016 | ₩29,775 | ₩29,834 | -0.38% | 1.1만 |
|---|
| 2026.03.26 | ₩30,016 | ₩30,418 | ₩29,944 | ₩29,944 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩30,740 | ₩30,740 | ₩30,660 | ₩30,673 | -0.22% | 3.4천 |
|---|
| 2026.03.24 | ₩30,579 | ₩30,753 | ₩30,499 | ₩30,609 | +0.10% | 3.1천 |
|---|
| 2026.03.23 | ₩30,646 | ₩30,847 | ₩30,351 | ₩30,546 | -0.33% | 1.4만 |
|---|
| 2026.03.20 | ₩30,740 | ₩30,740 | ₩29,896 | ₩29,936 | -2.62% | 5.7천 |
|---|
| 2026.03.19 | ₩29,949 | ₩30,800 | ₩29,949 | ₩30,745 | +2.66% | 6.1천 |
|---|
| 2026.03.18 | ₩31,196 | ₩33,782 | ₩30,847 | ₩30,885 | -1.00% | 5.9천 |
|---|
| 2026.03.17 | ₩31,517 | ₩31,584 | ₩31,421 | ₩31,437 | -0.26% | 8.1천 |
|---|
| 2026.03.16 | ₩31,511 | ₩31,524 | ₩31,343 | ₩31,476 | -0.11% | 4.2천 |
|---|
| 2026.03.13 | ₩31,437 | ₩31,437 | ₩31,021 | ₩31,064 | -1.18% | 1.8천 |
|---|
| 2026.03.12 | ₩31,169 | ₩31,725 | ₩31,028 | ₩31,164 | -0.02% | 1.5만 |
|---|
| 2026.03.11 | ₩32,221 | ₩32,221 | ₩31,544 | ₩31,779 | -1.37% | 2.3천 |
|---|
| 2026.03.10 | ₩32,053 | ₩32,690 | ₩31,986 | ₩32,135 | +0.26% | 4.6천 |
|---|
| 2026.03.09 | ₩31,557 | ₩31,836 | ₩31,370 | ₩31,836 | +0.88% | 7.1천 |
|---|
| 2026.03.06 | ₩31,249 | ₩31,713 | ₩31,249 | ₩31,713 | +1.48% | 2천 |
|---|
| 2026.03.05 | ₩31,839 | ₩31,892 | ₩30,874 | ₩31,850 | +0.03% | 1.6만 |
|---|
| 2026.03.04 | ₩31,732 | ₩32,160 | ₩31,477 | ₩32,134 | +1.27% | 1만 |
|---|
| 2026.03.03 | ₩31,343 | ₩31,812 | ₩30,539 | ₩31,432 | +0.28% | 2만 |
|---|
| 2026.03.02 | ₩32,348 | ₩33,494 | ₩31,097 | ₩31,097 | -3.87% | 1.1만 |
|---|
| 2026.02.27 | ₩32,964 | ₩34,157 | ₩32,160 | ₩33,132 | +0.51% | 6.6천 |
|---|
| 2026.02.26 | ₩32,603 | ₩33,340 | ₩32,603 | ₩33,044 | +1.35% | 9.5천 |
|---|
| 2026.02.25 | ₩32,522 | ₩32,938 | ₩32,522 | ₩32,875 | +1.08% | 2.2천 |
|---|
| 2026.02.24 | ₩32,375 | ₩32,562 | ₩32,368 | ₩32,497 | +0.38% | 4.6천 |
|---|
| 2026.02.23 | ₩33,172 | ₩35,537 | ₩32,964 | ₩33,129 | -0.13% | 1.2만 |
|---|
| 2026.02.20 | ₩32,857 | ₩33,139 | ₩32,670 | ₩32,993 | +0.41% | 2.2만 |
|---|
| 2026.02.19 | ₩33,163 | ₩33,245 | ₩33,072 | ₩33,180 | +0.05% | 6.4천 |
|---|
| 2026.02.18 | ₩33,420 | ₩33,554 | ₩33,190 | ₩33,190 | -0.69% | 2.6천 |
|---|
| 2026.02.17 | ₩33,105 | ₩33,125 | ₩32,884 | ₩33,078 | -0.08% | 5.3천 |
|---|
| 2026.02.13 | ₩32,415 | ₩34,372 | ₩32,415 | ₩32,597 | +0.56% | 7.3천 |
|---|
| 2026.02.12 | ₩33,072 | ₩33,326 | ₩33,045 | ₩33,281 | +0.63% | 6.5만 |
|---|
| 2026.02.11 | ₩33,340 | ₩33,635 | ₩33,340 | ₩33,521 | +0.54% | 9.3천 |
|---|
| 2026.02.10 | ₩32,160 | ₩33,460 | ₩32,160 | ₩33,320 | +3.60% | 3.5만 |
|---|
| 2026.02.09 | ₩31,919 | ₩32,147 | ₩31,919 | ₩32,134 | +0.67% | 6.7천 |
|---|
| 2026.02.06 | ₩31,973 | ₩32,160 | ₩30,163 | ₩31,155 | -2.56% | 1만 |
|---|
| 2026.02.05 | ₩32,026 | ₩32,026 | ₩31,825 | ₩31,859 | -0.52% | 8.3천 |
|---|
| 2026.02.04 | ₩32,562 | ₩32,562 | ₩31,812 | ₩31,926 | -1.95% | 1.8만 |
|---|
| 2026.02.03 | ₩32,395 | ₩32,616 | ₩32,268 | ₩32,589 | +0.60% | 1.5만 |
|---|
| 2026.02.02 | ₩32,723 | ₩32,723 | ₩32,495 | ₩32,615 | -0.33% | 6.6천 |
|---|
| 2026.01.30 | ₩32,851 | ₩32,924 | ₩32,670 | ₩32,836 | -0.04% | 1.2만 |
|---|
| 2026.01.29 | ₩32,843 | ₩32,982 | ₩32,674 | ₩32,971 | +0.39% | 3.3천 |
|---|
| 2026.01.28 | ₩32,951 | ₩34,244 | ₩32,670 | ₩32,821 | -0.39% | 6.6천 |
|---|
| 2026.01.27 | ₩33,152 | ₩33,407 | ₩33,152 | ₩33,380 | +0.69% | 6.1천 |
|---|
| 2026.01.26 | ₩33,246 | ₩33,380 | ₩33,015 | ₩33,105 | -0.42% | 1.1만 |
|---|
| 2026.01.23 | ₩32,830 | ₩32,964 | ₩32,667 | ₩32,938 | +0.33% | 7천 |
|---|
| 2026.01.22 | ₩33,072 | ₩33,387 | ₩32,857 | ₩32,928 | -0.43% | 5만 |
|---|
| 2026.01.21 | ₩33,165 | ₩33,353 | ₩33,045 | ₩33,105 | -0.18% | 1.2만 |
|---|
| 2026.01.20 | ₩33,567 | ₩33,608 | ₩33,098 | ₩33,125 | -1.32% | 7.1천 |
|---|
| 2026.01.16 | ₩33,916 | ₩33,996 | ₩33,849 | ₩33,929 | +0.04% | 1만 |
|---|
| 2026.01.15 | ₩34,318 | ₩34,318 | ₩34,171 | ₩34,187 | -0.38% | 7.3천 |
|---|
| 2026.01.14 | ₩34,023 | ₩34,050 | ₩33,782 | ₩33,782 | -0.71% | 2.7만 |
|---|
| 2026.01.13 | ₩34,506 | ₩34,506 | ₩34,117 | ₩34,130 | -1.09% | 1.2만 |
|---|
| 2026.01.12 | ₩35,243 | ₩35,287 | ₩35,137 | ₩35,216 | -0.08% | 3.7만 |
|---|
| 2026.01.09 | ₩35,068 | ₩35,176 | ₩35,015 | ₩35,115 | +0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩34,867 | ₩35,068 | ₩34,867 | ₩35,035 | +0.48% | 1.5천 |
|---|
| 2026.01.07 | ₩34,673 | ₩34,693 | ₩34,573 | ₩34,661 | -0.03% | 1.5천 |
|---|
| 2026.01.06 | ₩34,666 | ₩34,666 | ₩34,412 | ₩34,448 | -0.63% | 8.2천 |
|---|
| 2026.01.05 | ₩34,506 | ₩34,666 | ₩34,385 | ₩34,626 | +0.35% | 1.5만 |
|---|
| 2026.01.02 | ₩34,760 | ₩34,760 | ₩34,443 | ₩34,542 | -0.63% | 1.1만 |
|---|
| 2025.12.31 | ₩34,412 | ₩34,666 | ₩34,264 | ₩34,455 | +0.12% | 1.4만 |
|---|
| 2025.12.30 | ₩34,546 | ₩34,653 | ₩34,519 | ₩34,615 | +0.20% | 6.5천 |
|---|
| 2025.12.29 | ₩34,599 | ₩34,747 | ₩34,492 | ₩34,587 | -0.03% | 1.7만 |
|---|
| 2025.12.26 | ₩34,519 | ₩34,653 | ₩34,439 | ₩34,579 | +0.17% | 2.4만 |
|---|
| 2025.12.24 | ₩34,546 | ₩34,678 | ₩34,546 | ₩34,622 | +0.22% | 4.7천 |
|---|
| 2025.12.23 | ₩33,876 | ₩34,518 | ₩33,876 | ₩34,477 | +1.78% | 2천 |
|---|
| 2025.12.22 | ₩33,809 | ₩34,037 | ₩33,782 | ₩33,936 | +0.38% | 8.2천 |
|---|
| 2025.12.19 | ₩34,398 | ₩34,522 | ₩34,305 | ₩34,408 | +0.03% | 2.4만 |
|---|
| 2025.12.18 | ₩34,331 | ₩34,331 | ₩33,970 | ₩34,150 | -0.53% | 5.1만 |
|---|
| 2025.12.17 | ₩34,372 | ₩34,372 | ₩34,152 | ₩34,171 | -0.58% | 1.3만 |
|---|
| 2025.12.16 | ₩34,532 | ₩34,532 | ₩34,224 | ₩34,306 | -0.66% | 2.5만 |
|---|
| 2025.12.15 | ₩34,841 | ₩34,841 | ₩34,733 | ₩34,774 | -0.19% | 1.2천 |
|---|
| 2025.12.12 | ₩34,130 | ₩34,264 | ₩34,130 | ₩34,217 | +0.26% | 9.3천 |
|---|
| 2025.12.11 | ₩34,197 | ₩34,439 | ₩34,197 | ₩34,286 | +0.26% | 9.3천 |
|---|
| 2025.12.10 | ₩34,037 | ₩34,333 | ₩34,037 | ₩34,303 | +0.78% | 6천 |
|---|
| 2025.12.09 | ₩34,171 | ₩34,372 | ₩34,157 | ₩34,235 | +0.19% | 2.8만 |
|---|
| 2025.12.08 | ₩34,452 | ₩34,666 | ₩34,439 | ₩34,499 | +0.14% | 3.8천 |
|---|
| 2025.12.05 | ₩34,539 | ₩34,760 | ₩34,539 | ₩34,693 | +0.45% | 1.6만 |
|---|
| 2025.12.04 | ₩34,707 | ₩34,707 | ₩34,452 | ₩34,546 | -0.46% | 1.4만 |
|---|
| 2025.12.03 | ₩34,412 | ₩34,519 | ₩34,184 | ₩34,412 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩34,988 | ₩34,988 | ₩34,506 | ₩34,586 | -1.15% | 8천 |
|---|
| 2025.12.01 | ₩35,591 | ₩35,591 | ₩35,334 | ₩35,334 | -0.72% | 1.3만 |
|---|
| 2025.11.28 | ₩35,283 | ₩35,643 | ₩35,283 | ₩35,587 | +0.86% | 1.3만 |
|---|
| 2025.11.26 | ₩35,118 | ₩35,497 | ₩35,118 | ₩35,330 | +0.60% | 2.4만 |
|---|
| 2025.11.25 | ₩34,954 | ₩35,042 | ₩34,954 | ₩34,975 | +0.06% | 4.2천 |
|---|
| 2025.11.24 | ₩35,015 | ₩35,135 | ₩34,894 | ₩35,109 | +0.27% | 8.3천 |
|---|
| 2025.11.21 | ₩34,787 | ₩35,015 | ₩34,707 | ₩34,995 | +0.60% | 4.6천 |
|---|
| 2025.11.20 | ₩34,318 | ₩34,372 | ₩33,862 | ₩34,002 | -0.92% | 3.4만 |
|---|
| 2025.11.19 | ₩34,439 | ₩34,465 | ₩34,176 | ₩34,370 | -0.20% | 9.4천 |
|---|
| 2025.11.18 | ₩34,613 | ₩34,613 | ₩34,251 | ₩34,425 | -0.54% | 2.8천 |
|---|
| 2025.11.17 | ₩35,511 | ₩35,511 | ₩34,841 | ₩34,905 | -1.71% | 2.4만 |
|---|
| 2025.11.14 | ₩35,607 | ₩35,698 | ₩35,580 | ₩35,636 | +0.08% | 8천 |
|---|
| 2025.11.13 | ₩35,875 | ₩35,939 | ₩35,524 | ₩35,611 | -0.74% | 5.7천 |
|---|
| 2025.11.12 | ₩36,060 | ₩36,341 | ₩36,060 | ₩36,221 | +0.45% | 1.2만 |
|---|
| 2025.11.11 | ₩35,980 | ₩36,060 | ₩35,859 | ₩35,977 | -0.01% | 2만 |
|---|
| 2025.11.10 | ₩35,978 | ₩36,197 | ₩35,978 | ₩36,185 | +0.57% | 2.7천 |
|---|
| 2025.11.07 | ₩35,886 | ₩36,073 | ₩35,825 | ₩36,000 | +0.32% | 3.5천 |
|---|
| 2025.11.06 | ₩36,181 | ₩36,273 | ₩36,060 | ₩36,226 | +0.13% | 6.1천 |
|---|
| 2025.11.05 | ₩36,583 | ₩36,750 | ₩36,583 | ₩36,739 | +0.43% | 4.2천 |
|---|
| 2025.11.04 | ₩35,980 | ₩36,525 | ₩35,980 | ₩36,416 | +1.21% | 1.4만 |
|---|
| 2025.11.03 | ₩36,636 | ₩36,637 | ₩36,449 | ₩36,629 | -0.02% | 1.9만 |
|---|
| 2025.10.31 | ₩36,757 | ₩36,757 | ₩36,529 | ₩36,585 | -0.47% | 2.2천 |
|---|
| 2025.10.30 | ₩36,958 | ₩37,018 | ₩36,690 | ₩36,931 | -0.07% | 4.3천 |
|---|
| 2025.10.29 | ₩37,025 | ₩37,186 | ₩36,851 | ₩37,023 | -0.00% | 2.6만 |
|---|
| 2025.10.28 | ₩37,949 | ₩38,016 | ₩37,815 | ₩37,917 | -0.08% | 7천 |
|---|
| 2025.10.27 | ₩38,272 | ₩38,371 | ₩38,244 | ₩38,366 | +0.25% | 8.7천 |
|---|
| 2025.10.24 | ₩37,949 | ₩37,976 | ₩37,949 | ₩37,973 | +0.06% | 1.4천 |
|---|
| 2025.10.23 | ₩38,231 | ₩38,351 | ₩38,204 | ₩38,271 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩38,258 | ₩38,385 | ₩38,150 | ₩38,255 | -0.01% | 9.3천 |
|---|
| 2025.10.21 | ₩37,856 | ₩38,016 | ₩37,802 | ₩37,848 | -0.02% | 2.8만 |
|---|
| 2025.10.20 | ₩38,244 | ₩38,445 | ₩38,244 | ₩38,306 | +0.16% | 1.4만 |
|---|
| 2025.10.17 | ₩37,561 | ₩37,655 | ₩37,561 | ₩37,561 | 0.00% | 1.4만 |
|---|
| 2025.10.16 | ₩37,628 | ₩37,628 | ₩37,440 | ₩37,480 | -0.39% | 2.8천 |
|---|
| 2025.10.15 | ₩37,983 | ₩37,983 | ₩37,373 | ₩37,494 | -1.29% | 5.1천 |
|---|
| 2025.10.14 | ₩36,542 | ₩37,253 | ₩36,542 | ₩37,152 | +1.67% | 1.1만 |
|---|
| 2025.10.13 | ₩36,717 | ₩36,970 | ₩36,650 | ₩36,970 | +0.69% | 7.3천 |
|---|
| 2025.10.10 | ₩37,007 | ₩37,171 | ₩36,569 | ₩36,766 | -0.65% | 3.2만 |
|---|