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 | ₩34,773 | ₩34,987 | ₩34,773 | ₩34,927 | +0.44% | 2.8천 |
| 2026.10.08 | ₩34,472 | ₩34,472 | ₩34,212 | ₩34,432 | -0.12% | 800 |
| 2026.10.07 | ₩34,386 | ₩34,412 | ₩34,279 | ₩34,412 | +0.08% | 2.5천 |
| 2026.10.06 | ₩34,639 | ₩34,639 | ₩34,252 | ₩34,325 | -0.91% | 5.2천 |
| 2026.10.05 | ₩34,132 | ₩34,132 | ₩33,824 | ₩33,998 | -0.39% | 2.4천 |
| 2026.10.02 | ₩34,185 | ₩34,185 | ₩33,985 | ₩34,162 | -0.07% | 2.2천 |
| 2026.10.01 | ₩33,744 | ₩33,744 | ₩33,464 | ₩33,525 | -0.65% | 3.7천 |
| 2026.09.30 | ₩33,771 | ₩33,771 | ₩33,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,588 |
| -0.54% |
| 1.5천 |
| 2026.09.29 | ₩33,691 | ₩33,691 | ₩33,537 | ₩33,657 | -0.10% | 2.6천 |
|---|
| 2026.09.28 | ₩33,784 | ₩33,905 | ₩33,778 | ₩33,871 | +0.26% | 1.7천 |
|---|
| 2026.09.25 | ₩34,239 | ₩34,239 | ₩34,185 | ₩34,219 | -0.06% | 1.4천 |
|---|
| 2026.09.24 | ₩33,991 | ₩33,991 | ₩33,991 | ₩33,991 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,165 | ₩34,165 | ₩34,165 | ₩34,165 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,532 | ₩34,633 | ₩34,532 | ₩34,633 | +0.29% | 100 |
|---|
| 2026.09.21 | ₩34,386 | ₩34,386 | ₩34,276 | ₩34,276 | -0.32% | 1천 |
|---|
| 2026.09.18 | ₩34,305 | ₩34,339 | ₩34,252 | ₩34,328 | +0.07% | 2.7천 |
|---|
| 2026.09.17 | ₩34,746 | ₩34,746 | ₩34,639 | ₩34,639 | -0.31% | 2.9천 |
|---|
| 2026.09.16 | ₩34,359 | ₩34,466 | ₩34,016 | ₩34,016 | -1.00% | 4.1천 |
|---|
| 2026.09.15 | ₩34,185 | ₩34,256 | ₩34,158 | ₩34,256 | +0.21% | 4.6천 |
|---|
| 2026.09.14 | ₩34,399 | ₩34,519 | ₩34,399 | ₩34,463 | +0.19% | 1.6천 |
|---|
| 2026.09.11 | ₩33,918 | ₩34,078 | ₩33,905 | ₩33,955 | +0.11% | 7.7천 |
|---|
| 2026.09.10 | ₩33,611 | ₩33,718 | ₩33,464 | ₩33,507 | -0.31% | 1.2만 |
|---|
| 2026.09.09 | ₩33,998 | ₩33,998 | ₩33,691 | ₩33,691 | -0.90% | 2.2천 |
|---|
| 2026.09.08 | ₩34,372 | ₩34,512 | ₩34,372 | ₩34,392 | +0.06% | 2.4천 |
|---|
| 2026.09.04 | ₩34,619 | ₩34,619 | ₩34,613 | ₩34,619 | 0.00% | 1.2천 |
|---|
| 2026.09.03 | ₩34,185 | ₩34,252 | ₩34,132 | ₩34,199 | +0.04% | 8.4천 |
|---|
| 2026.09.02 | ₩33,544 | ₩33,842 | ₩33,544 | ₩33,842 | +0.89% | 7.4천 |
|---|
| 2026.09.01 | ₩33,851 | ₩33,851 | ₩33,691 | ₩33,718 | -0.39% | 1.4천 |
|---|
| 2026.08.31 | ₩34,452 | ₩34,452 | ₩34,372 | ₩34,443 | -0.03% | 2.3천 |
|---|
| 2026.08.28 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,132 | ₩34,279 | ₩34,132 | ₩34,239 | +0.31% | 4.3천 |
|---|
| 2026.08.26 | ₩34,279 | ₩34,319 | ₩34,272 | ₩34,272 | -0.02% | 700 |
|---|
| 2026.08.25 | ₩34,279 | ₩34,419 | ₩34,225 | ₩34,418 | +0.41% | 7.6천 |
|---|
| 2026.08.24 | ₩34,132 | ₩34,152 | ₩34,052 | ₩34,152 | +0.06% | 1.4천 |
|---|
| 2026.08.21 | ₩34,078 | ₩34,086 | ₩33,790 | ₩33,934 | -0.42% | 6.2천 |
|---|
| 2026.08.20 | ₩34,065 | ₩34,219 | ₩34,054 | ₩34,054 | -0.03% | 1.7천 |
|---|
| 2026.08.19 | ₩33,698 | ₩33,718 | ₩33,544 | ₩33,718 | +0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩33,410 | ₩33,410 | ₩33,386 | ₩33,386 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩33,865 | ₩33,891 | ₩33,718 | ₩33,778 | -0.26% | 1.7천 |
|---|
| 2026.08.14 | ₩34,185 | ₩34,204 | ₩33,865 | ₩33,945 | -0.70% | 4천 |
|---|
| 2026.08.13 | ₩33,651 | ₩33,651 | ₩33,647 | ₩33,647 | -0.01% | 400 |
|---|
| 2026.08.12 | ₩34,212 | ₩35,441 | ₩34,125 | ₩34,299 | +0.25% | 8.1천 |
|---|
| 2026.08.11 | ₩34,121 | ₩34,121 | ₩34,121 | ₩34,121 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩34,212 | ₩34,212 | ₩34,065 | ₩34,072 | -0.41% | 2.2천 |
|---|
| 2026.08.07 | ₩34,345 | ₩34,372 | ₩34,272 | ₩34,305 | -0.12% | 2.2천 |
|---|
| 2026.08.06 | ₩34,386 | ₩34,436 | ₩34,279 | ₩34,305 | -0.23% | 9.6천 |
|---|
| 2026.08.05 | ₩34,452 | ₩34,452 | ₩34,347 | ₩34,348 | -0.30% | 1.4천 |
|---|
| 2026.08.04 | ₩33,998 | ₩34,105 | ₩33,918 | ₩34,005 | +0.02% | 2.9천 |
|---|
| 2026.08.03 | ₩33,691 | ₩33,744 | ₩33,591 | ₩33,591 | -0.30% | 3.5천 |
|---|
| 2026.07.31 | ₩33,410 | ₩33,531 | ₩33,250 | ₩33,531 | +0.36% | 1.9천 |
|---|
| 2026.07.30 | ₩33,263 | ₩33,798 | ₩33,210 | ₩33,442 | +0.54% | 4.3만 |
|---|
| 2026.07.29 | ₩33,076 | ₩33,303 | ₩32,929 | ₩32,998 | -0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩32,803 | ₩32,943 | ₩32,542 | ₩32,595 | -0.63% | 6.4천 |
|---|
| 2026.07.27 | ₩32,742 | ₩32,823 | ₩32,221 | ₩32,442 | -0.92% | 7.1천 |
|---|
| 2026.07.24 | ₩31,747 | ₩31,794 | ₩31,741 | ₩31,771 | +0.08% | 3.1천 |
|---|
| 2026.07.23 | ₩31,300 | ₩31,300 | ₩30,538 | ₩31,032 | -0.85% | 1.2만 |
|---|
| 2026.07.22 | ₩31,700 | ₩31,761 | ₩31,674 | ₩31,702 | +0.00% | 1.7천 |
|---|
| 2026.07.21 | ₩32,074 | ₩32,074 | ₩31,986 | ₩32,034 | -0.12% | 2.7천 |
|---|
| 2026.07.20 | ₩32,322 | ₩32,322 | ₩31,260 | ₩32,056 | -0.82% | 6.8천 |
|---|
| 2026.07.17 | ₩32,155 | ₩32,155 | ₩31,874 | ₩31,914 | -0.75% | 2.2천 |
|---|
| 2026.07.16 | ₩32,542 | ₩32,542 | ₩32,449 | ₩32,451 | -0.28% | 4.2천 |
|---|
| 2026.07.15 | ₩32,756 | ₩32,936 | ₩32,756 | ₩32,936 | +0.55% | 1.4천 |
|---|
| 2026.07.14 | ₩33,210 | ₩33,517 | ₩33,143 | ₩33,150 | -0.18% | 2.4천 |
|---|
| 2026.07.13 | ₩32,983 | ₩33,116 | ₩32,889 | ₩32,996 | +0.04% | 7.4천 |
|---|
| 2026.07.10 | ₩32,382 | ₩32,475 | ₩32,342 | ₩32,402 | +0.06% | 3.5천 |
|---|
| 2026.07.09 | ₩31,687 | ₩32,061 | ₩31,179 | ₩31,620 | -0.21% | 7.3천 |
|---|
| 2026.07.08 | ₩31,594 | ₩31,687 | ₩31,460 | ₩31,594 | 0.00% | 3천 |
|---|
| 2026.07.07 | ₩32,054 | ₩32,073 | ₩31,834 | ₩31,901 | -0.48% | 2.5천 |
|---|
| 2026.07.06 | ₩32,048 | ₩32,048 | ₩32,021 | ₩32,028 | -0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩30,886 | ₩31,086 | ₩30,886 | ₩31,066 | +0.58% | 2.8천 |
|---|
| 2026.07.01 | ₩30,418 | ₩30,445 | ₩30,351 | ₩30,431 | +0.04% | 6.2천 |
|---|
| 2026.06.30 | ₩30,164 | ₩30,178 | ₩30,017 | ₩30,044 | -0.40% | 8.5천 |
|---|
| 2026.06.29 | ₩30,164 | ₩30,391 | ₩30,137 | ₩30,157 | -0.02% | 9.4천 |
|---|
| 2026.06.26 | ₩30,057 | ₩30,191 | ₩30,031 | ₩30,151 | +0.31% | 4.9천 |
|---|
| 2026.06.25 | ₩29,870 | ₩29,991 | ₩29,717 | ₩29,723 | -0.49% | 7.5천 |
|---|
| 2026.06.24 | ₩29,710 | ₩29,777 | ₩29,710 | ₩29,737 | +0.09% | 1.1천 |
|---|
| 2026.06.23 | ₩29,790 | ₩29,790 | ₩29,536 | ₩29,536 | -0.85% | 9.7천 |
|---|
| 2026.06.22 | ₩30,084 | ₩30,224 | ₩30,071 | ₩30,117 | +0.11% | 5.2천 |
|---|
| 2026.06.18 | ₩30,218 | ₩30,218 | ₩30,141 | ₩30,141 | -0.25% | 2.2천 |
|---|
| 2026.06.17 | ₩30,178 | ₩30,191 | ₩29,743 | ₩29,743 | -1.44% | 3.4천 |
|---|
| 2026.06.16 | ₩29,884 | ₩29,910 | ₩29,723 | ₩29,803 | -0.27% | 4.3천 |
|---|
| 2026.06.15 | ₩29,803 | ₩29,803 | ₩29,710 | ₩29,710 | -0.31% | 2.4천 |
|---|
| 2026.06.12 | ₩30,151 | ₩30,151 | ₩29,817 | ₩29,930 | -0.73% | 3.2천 |
|---|
| 2026.06.11 | ₩29,737 | ₩30,105 | ₩29,670 | ₩30,105 | +1.24% | 1.1천 |
|---|
| 2026.06.10 | ₩29,857 | ₩29,897 | ₩29,697 | ₩29,721 | -0.46% | 4.1천 |
|---|
| 2026.06.09 | ₩30,191 | ₩30,271 | ₩29,957 | ₩29,978 | -0.70% | 2.6천 |
|---|
| 2026.06.08 | ₩30,244 | ₩30,244 | ₩30,071 | ₩30,129 | -0.38% | 1.9천 |
|---|
| 2026.06.05 | ₩30,658 | ₩30,699 | ₩30,107 | ₩30,107 | -1.80% | 7.8천 |
|---|
| 2026.06.04 | ₩30,191 | ₩32,529 | ₩29,456 | ₩30,992 | +2.65% | 4.1천 |
|---|
| 2026.06.03 | ₩29,924 | ₩29,924 | ₩29,769 | ₩29,769 | -0.52% | 2.5천 |
|---|
| 2026.06.02 | ₩30,244 | ₩30,338 | ₩30,164 | ₩30,299 | +0.18% | 7.6천 |
|---|
| 2026.06.01 | ₩30,311 | ₩30,311 | ₩29,797 | ₩29,837 | -1.56% | 4.1천 |
|---|
| 2026.05.29 | ₩30,271 | ₩30,304 | ₩30,166 | ₩30,251 | -0.07% | 1.2만 |
|---|
| 2026.05.28 | ₩30,037 | ₩30,227 | ₩30,037 | ₩30,139 | +0.34% | 2.9천 |
|---|
| 2026.05.27 | ₩30,284 | ₩30,284 | ₩30,164 | ₩30,180 | -0.34% | 5.2천 |
|---|
| 2026.05.26 | ₩30,244 | ₩30,244 | ₩30,017 | ₩30,057 | -0.62% | 3.1천 |
|---|
| 2026.05.22 | ₩30,458 | ₩30,538 | ₩30,057 | ₩30,371 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩30,164 | ₩30,318 | ₩30,151 | ₩30,318 | +0.51% | 4.4천 |
|---|
| 2026.05.20 | ₩30,218 | ₩30,489 | ₩30,125 | ₩30,489 | +0.90% | 5.1천 |
|---|
| 2026.05.19 | ₩30,478 | ₩30,491 | ₩30,391 | ₩30,491 | +0.04% | 2.6천 |
|---|
| 2026.05.18 | ₩30,231 | ₩30,231 | ₩30,131 | ₩30,224 | -0.02% | 4천 |
|---|
| 2026.05.15 | ₩30,218 | ₩30,378 | ₩30,191 | ₩30,331 | +0.38% | 3.6천 |
|---|
| 2026.05.14 | ₩30,418 | ₩30,525 | ₩30,351 | ₩30,465 | +0.15% | 3.8천 |
|---|
| 2026.05.13 | ₩30,792 | ₩30,859 | ₩30,749 | ₩30,817 | +0.08% | 2만 |
|---|
| 2026.05.12 | ₩31,139 | ₩31,139 | ₩31,032 | ₩31,114 | -0.08% | 4.5천 |
|---|
| 2026.05.11 | ₩31,607 | ₩31,727 | ₩31,594 | ₩31,600 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩31,727 | ₩31,767 | ₩31,260 | ₩31,572 | -0.49% | 7.7천 |
|---|
| 2026.05.07 | ₩31,313 | ₩31,313 | ₩31,245 | ₩31,245 | -0.22% | 400 |
|---|
| 2026.05.06 | ₩31,580 | ₩31,580 | ₩31,126 | ₩31,197 | -1.21% | 7.2천 |
|---|
| 2026.05.05 | ₩30,739 | ₩30,739 | ₩30,618 | ₩30,728 | -0.03% | 4.9천 |
|---|
| 2026.05.04 | ₩30,799 | ₩30,886 | ₩30,565 | ₩30,687 | -0.36% | 1만 |
|---|
| 2026.05.01 | ₩30,845 | ₩30,845 | ₩30,057 | ₩30,681 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩30,939 | ₩30,939 | ₩30,699 | ₩30,911 | -0.09% | 7.6천 |
|---|
| 2026.04.29 | ₩30,351 | ₩30,365 | ₩30,191 | ₩30,215 | -0.45% | 1.2천 |
|---|
| 2026.04.28 | ₩30,565 | ₩30,605 | ₩30,538 | ₩30,598 | +0.11% | 2.9천 |
|---|
| 2026.04.27 | ₩30,458 | ₩30,752 | ₩30,458 | ₩30,569 | +0.36% | 4.2천 |
|---|
| 2026.04.24 | ₩30,478 | ₩30,632 | ₩30,478 | ₩30,586 | +0.36% | 7.8천 |
|---|
| 2026.04.23 | ₩31,059 | ₩31,206 | ₩30,801 | ₩30,932 | -0.41% | 1.1만 |
|---|
| 2026.04.22 | ₩31,326 | ₩31,326 | ₩31,316 | ₩31,316 | -0.03% | 300 |
|---|
| 2026.04.21 | ₩31,473 | ₩31,473 | ₩31,094 | ₩31,094 | -1.21% | 3.3천 |
|---|
| 2026.04.20 | ₩31,854 | ₩31,854 | ₩31,727 | ₩31,811 | -0.13% | 2.9천 |
|---|
| 2026.04.17 | ₩32,255 | ₩32,489 | ₩32,248 | ₩32,248 | -0.02% | 3.1천 |
|---|
| 2026.04.16 | ₩31,580 | ₩31,847 | ₩31,553 | ₩31,758 | +0.56% | 1.4만 |
|---|
| 2026.04.15 | ₩31,220 | ₩31,654 | ₩31,220 | ₩31,647 | +1.37% | 3.4천 |
|---|
| 2026.04.14 | ₩31,647 | ₩31,712 | ₩31,602 | ₩31,654 | +0.02% | 4.5천 |
|---|
| 2026.04.13 | ₩30,765 | ₩31,059 | ₩30,765 | ₩31,039 | +0.89% | 2천 |
|---|
| 2026.04.10 | ₩31,012 | ₩31,059 | ₩30,999 | ₩31,039 | +0.09% | 4.8천 |
|---|
| 2026.04.09 | ₩30,712 | ₩31,193 | ₩30,625 | ₩31,015 | +0.99% | 9.9천 |
|---|
| 2026.04.08 | ₩31,881 | ₩31,881 | ₩31,674 | ₩31,754 | -0.40% | 500 |
|---|
| 2026.04.07 | ₩30,552 | ₩30,767 | ₩30,378 | ₩30,767 | +0.70% | 900 |
|---|
| 2026.04.06 | ₩30,745 | ₩30,998 | ₩30,745 | ₩30,998 | +0.82% | 3.6천 |
|---|
| 2026.04.02 | ₩30,298 | ₩30,605 | ₩30,278 | ₩30,558 | +0.86% | 5.4천 |
|---|
| 2026.04.01 | ₩30,792 | ₩30,992 | ₩30,752 | ₩30,769 | -0.07% | 3.2천 |
|---|
| 2026.03.31 | ₩30,091 | ₩30,258 | ₩30,084 | ₩30,258 | +0.55% | 1.9천 |
|---|
| 2026.03.30 | ₩29,583 | ₩29,691 | ₩29,368 | ₩29,368 | -0.73% | 1.4천 |
|---|
| 2026.03.27 | ₩29,857 | ₩29,924 | ₩29,683 | ₩29,742 | -0.38% | 1.1만 |
|---|
| 2026.03.26 | ₩29,924 | ₩30,324 | ₩29,852 | ₩29,852 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩30,645 | ₩30,645 | ₩30,565 | ₩30,578 | -0.22% | 3.4천 |
|---|
| 2026.03.24 | ₩30,485 | ₩30,658 | ₩30,405 | ₩30,514 | +0.10% | 3.1천 |
|---|
| 2026.03.23 | ₩30,552 | ₩30,752 | ₩30,258 | ₩30,451 | -0.33% | 1.4만 |
|---|
| 2026.03.20 | ₩30,645 | ₩30,645 | ₩29,803 | ₩29,844 | -2.62% | 5.7천 |
|---|
| 2026.03.19 | ₩29,857 | ₩30,705 | ₩29,857 | ₩30,650 | +2.66% | 6.1천 |
|---|
| 2026.03.18 | ₩31,099 | ₩33,678 | ₩30,752 | ₩30,789 | -1.00% | 5.9천 |
|---|
| 2026.03.17 | ₩31,420 | ₩31,487 | ₩31,324 | ₩31,340 | -0.26% | 8.1천 |
|---|
| 2026.03.16 | ₩31,413 | ₩31,427 | ₩31,246 | ₩31,378 | -0.11% | 4.2천 |
|---|
| 2026.03.13 | ₩31,340 | ₩31,340 | ₩30,926 | ₩30,968 | -1.18% | 1.8천 |
|---|
| 2026.03.12 | ₩31,073 | ₩31,627 | ₩30,932 | ₩31,067 | -0.02% | 1.5만 |
|---|
| 2026.03.11 | ₩32,121 | ₩32,121 | ₩31,447 | ₩31,680 | -1.37% | 2.3천 |
|---|
| 2026.03.10 | ₩31,954 | ₩32,589 | ₩31,887 | ₩32,036 | +0.26% | 4.6천 |
|---|
| 2026.03.09 | ₩31,460 | ₩31,738 | ₩31,273 | ₩31,738 | +0.88% | 7.1천 |
|---|
| 2026.03.06 | ₩31,153 | ₩31,615 | ₩31,153 | ₩31,615 | +1.48% | 2천 |
|---|
| 2026.03.05 | ₩31,741 | ₩31,794 | ₩30,779 | ₩31,751 | +0.03% | 1.6만 |
|---|
| 2026.03.04 | ₩31,634 | ₩32,061 | ₩31,380 | ₩32,034 | +1.27% | 1만 |
|---|
| 2026.03.03 | ₩31,246 | ₩31,714 | ₩30,445 | ₩31,334 | +0.28% | 2만 |
|---|
| 2026.03.02 | ₩32,248 | ₩33,390 | ₩31,000 | ₩31,000 | -3.87% | 1.1만 |
|---|
| 2026.02.27 | ₩32,863 | ₩34,052 | ₩32,061 | ₩33,030 | +0.51% | 6.6천 |
|---|
| 2026.02.26 | ₩32,502 | ₩33,237 | ₩32,502 | ₩32,941 | +1.35% | 9.5천 |
|---|
| 2026.02.25 | ₩32,422 | ₩32,836 | ₩32,422 | ₩32,773 | +1.08% | 2.2천 |
|---|
| 2026.02.24 | ₩32,275 | ₩32,462 | ₩32,268 | ₩32,396 | +0.38% | 4.6천 |
|---|
| 2026.02.23 | ₩33,070 | ₩35,428 | ₩32,863 | ₩33,027 | -0.13% | 1.2만 |
|---|
| 2026.02.20 | ₩32,756 | ₩33,036 | ₩32,569 | ₩32,891 | +0.41% | 2.2만 |
|---|
| 2026.02.19 | ₩33,060 | ₩33,142 | ₩32,970 | ₩33,078 | +0.05% | 6.4천 |
|---|
| 2026.02.18 | ₩33,317 | ₩33,450 | ₩33,087 | ₩33,087 | -0.69% | 2.6천 |
|---|
| 2026.02.17 | ₩33,003 | ₩33,023 | ₩32,782 | ₩32,976 | -0.08% | 5.3천 |
|---|
| 2026.02.13 | ₩32,315 | ₩34,265 | ₩32,315 | ₩32,497 | +0.56% | 7.3천 |
|---|
| 2026.02.12 | ₩32,970 | ₩33,223 | ₩32,943 | ₩33,178 | +0.63% | 6.5만 |
|---|
| 2026.02.11 | ₩33,237 | ₩33,531 | ₩33,237 | ₩33,417 | +0.54% | 9.3천 |
|---|
| 2026.02.10 | ₩32,061 | ₩33,357 | ₩32,061 | ₩33,217 | +3.60% | 3.5만 |
|---|
| 2026.02.09 | ₩31,821 | ₩32,048 | ₩31,821 | ₩32,034 | +0.67% | 6.7천 |
|---|
| 2026.02.06 | ₩31,874 | ₩32,061 | ₩30,069 | ₩31,059 | -2.56% | 1만 |
|---|
| 2026.02.05 | ₩31,928 | ₩31,928 | ₩31,727 | ₩31,761 | -0.52% | 8.3천 |
|---|
| 2026.02.04 | ₩32,462 | ₩32,462 | ₩31,714 | ₩31,827 | -1.95% | 1.8만 |
|---|
| 2026.02.03 | ₩32,295 | ₩32,515 | ₩32,168 | ₩32,489 | +0.60% | 1.5만 |
|---|
| 2026.02.02 | ₩32,622 | ₩32,622 | ₩32,395 | ₩32,514 | -0.33% | 6.6천 |
|---|
| 2026.01.30 | ₩32,749 | ₩32,823 | ₩32,569 | ₩32,734 | -0.04% | 1.2만 |
|---|
| 2026.01.29 | ₩32,741 | ₩32,880 | ₩32,573 | ₩32,869 | +0.39% | 3.3천 |
|---|
| 2026.01.28 | ₩32,849 | ₩34,138 | ₩32,569 | ₩32,720 | -0.39% | 6.6천 |
|---|
| 2026.01.27 | ₩33,050 | ₩33,303 | ₩33,050 | ₩33,277 | +0.69% | 6.1천 |
|---|
| 2026.01.26 | ₩33,143 | ₩33,277 | ₩32,913 | ₩33,003 | -0.42% | 1.1만 |
|---|
| 2026.01.23 | ₩32,729 | ₩32,863 | ₩32,566 | ₩32,836 | +0.33% | 7천 |
|---|
| 2026.01.22 | ₩32,970 | ₩33,283 | ₩32,756 | ₩32,827 | -0.43% | 5만 |
|---|
| 2026.01.21 | ₩33,063 | ₩33,250 | ₩32,943 | ₩33,003 | -0.18% | 1.2만 |
|---|
| 2026.01.20 | ₩33,464 | ₩33,504 | ₩32,996 | ₩33,023 | -1.32% | 7.1천 |
|---|
| 2026.01.16 | ₩33,811 | ₩33,891 | ₩33,744 | ₩33,824 | +0.04% | 1만 |
|---|
| 2026.01.15 | ₩34,212 | ₩34,212 | ₩34,065 | ₩34,081 | -0.38% | 7.3천 |
|---|
| 2026.01.14 | ₩33,918 | ₩33,945 | ₩33,678 | ₩33,678 | -0.71% | 2.7만 |
|---|
| 2026.01.13 | ₩34,399 | ₩34,399 | ₩34,012 | ₩34,025 | -1.09% | 1.2만 |
|---|
| 2026.01.12 | ₩35,134 | ₩35,178 | ₩35,028 | ₩35,107 | -0.08% | 3.7만 |
|---|
| 2026.01.09 | ₩34,960 | ₩35,067 | ₩34,907 | ₩35,007 | +0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩34,760 | ₩34,960 | ₩34,760 | ₩34,927 | +0.48% | 1.5천 |
|---|
| 2026.01.07 | ₩34,566 | ₩34,586 | ₩34,466 | ₩34,554 | -0.03% | 1.5천 |
|---|
| 2026.01.06 | ₩34,559 | ₩34,559 | ₩34,305 | ₩34,341 | -0.63% | 8.2천 |
|---|
| 2026.01.05 | ₩34,399 | ₩34,559 | ₩34,279 | ₩34,519 | +0.35% | 1.5만 |
|---|
| 2026.01.02 | ₩34,653 | ₩34,653 | ₩34,336 | ₩34,435 | -0.63% | 1.1만 |
|---|
| 2025.12.31 | ₩34,305 | ₩34,559 | ₩34,158 | ₩34,348 | +0.12% | 1.4만 |
|---|
| 2025.12.30 | ₩34,439 | ₩34,546 | ₩34,412 | ₩34,508 | +0.20% | 6.5천 |
|---|
| 2025.12.29 | ₩34,492 | ₩34,639 | ₩34,386 | ₩34,480 | -0.03% | 1.7만 |
|---|
| 2025.12.26 | ₩34,412 | ₩34,546 | ₩34,332 | ₩34,472 | +0.17% | 2.4만 |
|---|
| 2025.12.24 | ₩34,439 | ₩34,571 | ₩34,439 | ₩34,515 | +0.22% | 4.7천 |
|---|
| 2025.12.23 | ₩33,771 | ₩34,411 | ₩33,771 | ₩34,371 | +1.78% | 2천 |
|---|
| 2025.12.22 | ₩33,704 | ₩33,931 | ₩33,678 | ₩33,831 | +0.38% | 8.2천 |
|---|
| 2025.12.19 | ₩34,292 | ₩34,415 | ₩34,199 | ₩34,301 | +0.03% | 2.4만 |
|---|
| 2025.12.18 | ₩34,225 | ₩34,225 | ₩33,865 | ₩34,045 | -0.53% | 5.1만 |
|---|
| 2025.12.17 | ₩34,265 | ₩34,265 | ₩34,046 | ₩34,065 | -0.58% | 1.3만 |
|---|
| 2025.12.16 | ₩34,426 | ₩34,426 | ₩34,118 | ₩34,200 | -0.66% | 2.5만 |
|---|
| 2025.12.15 | ₩34,733 | ₩34,733 | ₩34,626 | ₩34,666 | -0.19% | 1.2천 |
|---|
| 2025.12.12 | ₩34,025 | ₩34,158 | ₩34,025 | ₩34,112 | +0.26% | 9.3천 |
|---|
| 2025.12.11 | ₩34,092 | ₩34,332 | ₩34,092 | ₩34,180 | +0.26% | 9.3천 |
|---|
| 2025.12.10 | ₩33,931 | ₩34,227 | ₩33,931 | ₩34,197 | +0.78% | 6천 |
|---|
| 2025.12.09 | ₩34,065 | ₩34,265 | ₩34,052 | ₩34,129 | +0.19% | 2.8만 |
|---|
| 2025.12.08 | ₩34,345 | ₩34,559 | ₩34,332 | ₩34,392 | +0.14% | 3.8천 |
|---|
| 2025.12.05 | ₩34,432 | ₩34,653 | ₩34,432 | ₩34,586 | +0.45% | 1.6만 |
|---|
| 2025.12.04 | ₩34,599 | ₩34,599 | ₩34,345 | ₩34,439 | -0.46% | 1.4만 |
|---|
| 2025.12.03 | ₩34,305 | ₩34,412 | ₩34,078 | ₩34,305 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩34,880 | ₩34,880 | ₩34,399 | ₩34,479 | -1.15% | 8천 |
|---|
| 2025.12.01 | ₩35,481 | ₩35,481 | ₩35,224 | ₩35,224 | -0.72% | 1.3만 |
|---|
| 2025.11.28 | ₩35,174 | ₩35,533 | ₩35,174 | ₩35,477 | +0.86% | 1.3만 |
|---|
| 2025.11.26 | ₩35,009 | ₩35,387 | ₩35,009 | ₩35,220 | +0.60% | 2.4만 |
|---|
| 2025.11.25 | ₩34,846 | ₩34,933 | ₩34,846 | ₩34,866 | +0.06% | 4.2천 |
|---|
| 2025.11.24 | ₩34,907 | ₩35,027 | ₩34,786 | ₩35,000 | +0.27% | 8.3천 |
|---|
| 2025.11.21 | ₩34,679 | ₩34,907 | ₩34,599 | ₩34,887 | +0.60% | 4.6천 |
|---|
| 2025.11.20 | ₩34,212 | ₩34,265 | ₩33,758 | ₩33,897 | -0.92% | 3.4만 |
|---|
| 2025.11.19 | ₩34,332 | ₩34,359 | ₩34,070 | ₩34,264 | -0.20% | 9.4천 |
|---|
| 2025.11.18 | ₩34,506 | ₩34,506 | ₩34,145 | ₩34,319 | -0.54% | 2.8천 |
|---|
| 2025.11.17 | ₩35,401 | ₩35,401 | ₩34,733 | ₩34,797 | -1.71% | 2.4만 |
|---|
| 2025.11.14 | ₩35,497 | ₩35,588 | ₩35,470 | ₩35,526 | +0.08% | 8천 |
|---|
| 2025.11.13 | ₩35,764 | ₩35,828 | ₩35,414 | ₩35,501 | -0.74% | 5.7천 |
|---|
| 2025.11.12 | ₩35,949 | ₩36,229 | ₩35,949 | ₩36,109 | +0.45% | 1.2만 |
|---|
| 2025.11.11 | ₩35,868 | ₩35,949 | ₩35,748 | ₩35,866 | -0.01% | 2만 |
|---|
| 2025.11.10 | ₩35,867 | ₩36,085 | ₩35,867 | ₩36,073 | +0.57% | 2.7천 |
|---|
| 2025.11.07 | ₩35,775 | ₩35,962 | ₩35,715 | ₩35,888 | +0.32% | 3.5천 |
|---|
| 2025.11.06 | ₩36,069 | ₩36,161 | ₩35,949 | ₩36,114 | +0.13% | 6.1천 |
|---|
| 2025.11.05 | ₩36,470 | ₩36,637 | ₩36,470 | ₩36,626 | +0.43% | 4.2천 |
|---|
| 2025.11.04 | ₩35,868 | ₩36,412 | ₩35,868 | ₩36,304 | +1.21% | 1.4만 |
|---|
| 2025.11.03 | ₩36,523 | ₩36,524 | ₩36,336 | ₩36,516 | -0.02% | 1.9만 |
|---|
| 2025.10.31 | ₩36,643 | ₩36,643 | ₩36,416 | ₩36,472 | -0.47% | 2.2천 |
|---|
| 2025.10.30 | ₩36,844 | ₩36,904 | ₩36,576 | ₩36,817 | -0.07% | 4.3천 |
|---|
| 2025.10.29 | ₩36,910 | ₩37,071 | ₩36,737 | ₩36,909 | -0.00% | 2.6만 |
|---|
| 2025.10.28 | ₩37,832 | ₩37,899 | ₩37,699 | ₩37,800 | -0.08% | 7천 |
|---|
| 2025.10.27 | ₩38,154 | ₩38,253 | ₩38,126 | ₩38,248 | +0.25% | 8.7천 |
|---|
| 2025.10.24 | ₩37,832 | ₩37,859 | ₩37,832 | ₩37,856 | +0.06% | 1.4천 |
|---|
| 2025.10.23 | ₩38,113 | ₩38,233 | ₩38,086 | ₩38,153 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩38,139 | ₩38,266 | ₩38,033 | ₩38,137 | -0.01% | 9.3천 |
|---|
| 2025.10.21 | ₩37,739 | ₩37,899 | ₩37,685 | ₩37,731 | -0.02% | 2.8만 |
|---|
| 2025.10.20 | ₩38,126 | ₩38,326 | ₩38,126 | ₩38,187 | +0.16% | 1.4만 |
|---|
| 2025.10.17 | ₩37,445 | ₩37,538 | ₩37,445 | ₩37,445 | 0.00% | 1.4만 |
|---|
| 2025.10.16 | ₩37,512 | ₩37,512 | ₩37,324 | ₩37,365 | -0.39% | 2.8천 |
|---|
| 2025.10.15 | ₩37,866 | ₩37,866 | ₩37,258 | ₩37,378 | -1.29% | 5.1천 |
|---|
| 2025.10.14 | ₩36,429 | ₩37,137 | ₩36,429 | ₩37,037 | +1.67% | 1.1만 |
|---|
| 2025.10.13 | ₩36,603 | ₩36,856 | ₩36,536 | ₩36,856 | +0.69% | 7.3천 |
|---|
| 2025.10.10 | ₩36,893 | ₩37,056 | ₩36,456 | ₩36,653 | -0.65% | 3.2만 |
|---|