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 | ₩34,743 | ₩34,956 | ₩34,743 | ₩34,896 | +0.44% | 2.8천 |
| 2026.10.08 | ₩34,442 | ₩34,442 | ₩34,182 | ₩34,402 | -0.12% | 800 |
| 2026.10.07 | ₩34,356 | ₩34,382 | ₩34,249 | ₩34,382 | +0.08% | 2.5천 |
| 2026.10.06 | ₩34,609 | ₩34,609 | ₩34,222 | ₩34,296 | -0.91% | 5.2천 |
| 2026.10.05 | ₩34,102 | ₩34,102 | ₩33,795 | ₩33,969 | -0.39% | 2.4천 |
| 2026.10.02 | ₩34,155 | ₩34,155 | ₩33,955 | ₩34,133 | -0.07% | 2.2천 |
| 2026.10.01 | ₩33,715 | ₩33,715 | ₩33,435 | ₩33,496 | -0.65% | 3.7천 |
| 2026.09.30 | ₩33,742 | ₩33,742 | ₩33,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,559 |
| -0.54% |
| 1.5천 |
| 2026.09.29 | ₩33,662 | ₩33,662 | ₩33,508 | ₩33,628 | -0.10% | 2.6천 |
|---|
| 2026.09.28 | ₩33,755 | ₩33,875 | ₩33,748 | ₩33,842 | +0.26% | 1.7천 |
|---|
| 2026.09.25 | ₩34,209 | ₩34,209 | ₩34,155 | ₩34,189 | -0.06% | 1.4천 |
|---|
| 2026.09.24 | ₩33,962 | ₩33,962 | ₩33,962 | ₩33,962 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,135 | ₩34,135 | ₩34,135 | ₩34,135 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,503 | ₩34,603 | ₩34,503 | ₩34,603 | +0.29% | 100 |
|---|
| 2026.09.21 | ₩34,356 | ₩34,356 | ₩34,246 | ₩34,246 | -0.32% | 1천 |
|---|
| 2026.09.18 | ₩34,276 | ₩34,309 | ₩34,222 | ₩34,298 | +0.07% | 2.7천 |
|---|
| 2026.09.17 | ₩34,716 | ₩34,716 | ₩34,609 | ₩34,609 | -0.31% | 2.9천 |
|---|
| 2026.09.16 | ₩34,329 | ₩34,436 | ₩33,986 | ₩33,986 | -1.00% | 4.1천 |
|---|
| 2026.09.15 | ₩34,155 | ₩34,226 | ₩34,129 | ₩34,226 | +0.21% | 4.6천 |
|---|
| 2026.09.14 | ₩34,369 | ₩34,489 | ₩34,369 | ₩34,433 | +0.19% | 1.6천 |
|---|
| 2026.09.11 | ₩33,889 | ₩34,049 | ₩33,875 | ₩33,926 | +0.11% | 7.7천 |
|---|
| 2026.09.10 | ₩33,582 | ₩33,688 | ₩33,435 | ₩33,477 | -0.31% | 1.2만 |
|---|
| 2026.09.09 | ₩33,969 | ₩33,969 | ₩33,662 | ₩33,662 | -0.90% | 2.2천 |
|---|
| 2026.09.08 | ₩34,342 | ₩34,482 | ₩34,342 | ₩34,362 | +0.06% | 2.4천 |
|---|
| 2026.09.04 | ₩34,589 | ₩34,589 | ₩34,583 | ₩34,589 | 0.00% | 1.2천 |
|---|
| 2026.09.03 | ₩34,155 | ₩34,222 | ₩34,102 | ₩34,169 | +0.04% | 8.4천 |
|---|
| 2026.09.02 | ₩33,515 | ₩33,812 | ₩33,515 | ₩33,812 | +0.89% | 7.4천 |
|---|
| 2026.09.01 | ₩33,822 | ₩33,822 | ₩33,662 | ₩33,688 | -0.39% | 1.4천 |
|---|
| 2026.08.31 | ₩34,422 | ₩34,422 | ₩34,342 | ₩34,413 | -0.03% | 2.3천 |
|---|
| 2026.08.28 | ₩34,516 | ₩34,516 | ₩34,516 | ₩34,516 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,102 | ₩34,249 | ₩34,102 | ₩34,209 | +0.31% | 4.3천 |
|---|
| 2026.08.26 | ₩34,249 | ₩34,289 | ₩34,242 | ₩34,242 | -0.02% | 700 |
|---|
| 2026.08.25 | ₩34,249 | ₩34,389 | ₩34,196 | ₩34,388 | +0.41% | 7.6천 |
|---|
| 2026.08.24 | ₩34,102 | ₩34,122 | ₩34,022 | ₩34,122 | +0.06% | 1.4천 |
|---|
| 2026.08.21 | ₩34,049 | ₩34,057 | ₩33,760 | ₩33,905 | -0.42% | 6.2천 |
|---|
| 2026.08.20 | ₩34,035 | ₩34,189 | ₩34,025 | ₩34,025 | -0.03% | 1.7천 |
|---|
| 2026.08.19 | ₩33,668 | ₩33,688 | ₩33,515 | ₩33,688 | +0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩33,381 | ₩33,381 | ₩33,357 | ₩33,357 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩33,835 | ₩33,862 | ₩33,688 | ₩33,748 | -0.26% | 1.7천 |
|---|
| 2026.08.14 | ₩34,155 | ₩34,174 | ₩33,835 | ₩33,915 | -0.70% | 4천 |
|---|
| 2026.08.13 | ₩33,622 | ₩33,622 | ₩33,618 | ₩33,618 | -0.01% | 400 |
|---|
| 2026.08.12 | ₩34,182 | ₩35,410 | ₩34,095 | ₩34,269 | +0.25% | 8.1천 |
|---|
| 2026.08.11 | ₩34,091 | ₩34,091 | ₩34,091 | ₩34,091 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩34,182 | ₩34,182 | ₩34,035 | ₩34,042 | -0.41% | 2.2천 |
|---|
| 2026.08.07 | ₩34,316 | ₩34,342 | ₩34,242 | ₩34,276 | -0.12% | 2.2천 |
|---|
| 2026.08.06 | ₩34,356 | ₩34,406 | ₩34,249 | ₩34,276 | -0.23% | 9.6천 |
|---|
| 2026.08.05 | ₩34,422 | ₩34,422 | ₩34,317 | ₩34,318 | -0.30% | 1.4천 |
|---|
| 2026.08.04 | ₩33,969 | ₩34,075 | ₩33,889 | ₩33,975 | +0.02% | 2.9천 |
|---|
| 2026.08.03 | ₩33,662 | ₩33,715 | ₩33,562 | ₩33,562 | -0.30% | 3.5천 |
|---|
| 2026.07.31 | ₩33,381 | ₩33,501 | ₩33,221 | ₩33,501 | +0.36% | 1.9천 |
|---|
| 2026.07.30 | ₩33,235 | ₩33,768 | ₩33,181 | ₩33,413 | +0.54% | 4.3만 |
|---|
| 2026.07.29 | ₩33,048 | ₩33,275 | ₩32,901 | ₩32,969 | -0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩32,774 | ₩32,914 | ₩32,514 | ₩32,567 | -0.63% | 6.4천 |
|---|
| 2026.07.27 | ₩32,714 | ₩32,794 | ₩32,193 | ₩32,414 | -0.92% | 7.1천 |
|---|
| 2026.07.24 | ₩31,720 | ₩31,766 | ₩31,713 | ₩31,744 | +0.08% | 3.1천 |
|---|
| 2026.07.23 | ₩31,272 | ₩31,272 | ₩30,512 | ₩31,006 | -0.85% | 1.2만 |
|---|
| 2026.07.22 | ₩31,673 | ₩31,733 | ₩31,646 | ₩31,674 | +0.00% | 1.7천 |
|---|
| 2026.07.21 | ₩32,047 | ₩32,047 | ₩31,959 | ₩32,007 | -0.12% | 2.7천 |
|---|
| 2026.07.20 | ₩32,294 | ₩32,294 | ₩31,232 | ₩32,028 | -0.82% | 6.8천 |
|---|
| 2026.07.17 | ₩32,127 | ₩32,127 | ₩31,846 | ₩31,886 | -0.75% | 2.2천 |
|---|
| 2026.07.16 | ₩32,514 | ₩32,514 | ₩32,420 | ₩32,423 | -0.28% | 4.2천 |
|---|
| 2026.07.15 | ₩32,727 | ₩32,908 | ₩32,727 | ₩32,908 | +0.55% | 1.4천 |
|---|
| 2026.07.14 | ₩33,181 | ₩33,488 | ₩33,114 | ₩33,121 | -0.18% | 2.4천 |
|---|
| 2026.07.13 | ₩32,954 | ₩33,088 | ₩32,861 | ₩32,968 | +0.04% | 7.4천 |
|---|
| 2026.07.10 | ₩32,354 | ₩32,447 | ₩32,314 | ₩32,374 | +0.06% | 3.5천 |
|---|
| 2026.07.09 | ₩31,660 | ₩32,033 | ₩31,152 | ₩31,593 | -0.21% | 7.3천 |
|---|
| 2026.07.08 | ₩31,566 | ₩31,660 | ₩31,433 | ₩31,566 | 0.00% | 3천 |
|---|
| 2026.07.07 | ₩32,027 | ₩32,045 | ₩31,806 | ₩31,873 | -0.48% | 2.5천 |
|---|
| 2026.07.06 | ₩32,020 | ₩32,020 | ₩31,993 | ₩32,000 | -0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩30,859 | ₩31,059 | ₩30,859 | ₩31,039 | +0.58% | 2.8천 |
|---|
| 2026.07.01 | ₩30,392 | ₩30,418 | ₩30,325 | ₩30,405 | +0.04% | 6.2천 |
|---|
| 2026.06.30 | ₩30,138 | ₩30,151 | ₩29,991 | ₩30,018 | -0.40% | 8.5천 |
|---|
| 2026.06.29 | ₩30,138 | ₩30,365 | ₩30,111 | ₩30,131 | -0.02% | 9.4천 |
|---|
| 2026.06.26 | ₩30,031 | ₩30,165 | ₩30,005 | ₩30,125 | +0.31% | 4.9천 |
|---|
| 2026.06.25 | ₩29,844 | ₩29,964 | ₩29,691 | ₩29,698 | -0.49% | 7.5천 |
|---|
| 2026.06.24 | ₩29,684 | ₩29,751 | ₩29,684 | ₩29,711 | +0.09% | 1.1천 |
|---|
| 2026.06.23 | ₩29,764 | ₩29,764 | ₩29,511 | ₩29,511 | -0.85% | 9.7천 |
|---|
| 2026.06.22 | ₩30,058 | ₩30,198 | ₩30,045 | ₩30,091 | +0.11% | 5.2천 |
|---|
| 2026.06.18 | ₩30,191 | ₩30,191 | ₩30,115 | ₩30,115 | -0.25% | 2.2천 |
|---|
| 2026.06.17 | ₩30,151 | ₩30,165 | ₩29,718 | ₩29,718 | -1.44% | 3.4천 |
|---|
| 2026.06.16 | ₩29,858 | ₩29,884 | ₩29,698 | ₩29,778 | -0.27% | 4.3천 |
|---|
| 2026.06.15 | ₩29,778 | ₩29,778 | ₩29,684 | ₩29,684 | -0.31% | 2.4천 |
|---|
| 2026.06.12 | ₩30,125 | ₩30,125 | ₩29,791 | ₩29,904 | -0.73% | 3.2천 |
|---|
| 2026.06.11 | ₩29,711 | ₩30,079 | ₩29,644 | ₩30,079 | +1.24% | 1.1천 |
|---|
| 2026.06.10 | ₩29,831 | ₩29,871 | ₩29,671 | ₩29,695 | -0.46% | 4.1천 |
|---|
| 2026.06.09 | ₩30,165 | ₩30,245 | ₩29,931 | ₩29,952 | -0.70% | 2.6천 |
|---|
| 2026.06.08 | ₩30,218 | ₩30,218 | ₩30,045 | ₩30,103 | -0.38% | 1.9천 |
|---|
| 2026.06.05 | ₩30,632 | ₩30,672 | ₩30,081 | ₩30,081 | -1.80% | 7.8천 |
|---|
| 2026.06.04 | ₩30,165 | ₩32,500 | ₩29,431 | ₩30,966 | +2.65% | 4.1천 |
|---|
| 2026.06.03 | ₩29,898 | ₩29,898 | ₩29,743 | ₩29,743 | -0.52% | 2.5천 |
|---|
| 2026.06.02 | ₩30,218 | ₩30,311 | ₩30,138 | ₩30,273 | +0.18% | 7.6천 |
|---|
| 2026.06.01 | ₩30,285 | ₩30,285 | ₩29,771 | ₩29,811 | -1.56% | 4.1천 |
|---|
| 2026.05.29 | ₩30,245 | ₩30,278 | ₩30,139 | ₩30,225 | -0.07% | 1.2만 |
|---|
| 2026.05.28 | ₩30,011 | ₩30,201 | ₩30,011 | ₩30,113 | +0.34% | 2.9천 |
|---|
| 2026.05.27 | ₩30,258 | ₩30,258 | ₩30,138 | ₩30,154 | -0.34% | 5.2천 |
|---|
| 2026.05.26 | ₩30,218 | ₩30,218 | ₩29,991 | ₩30,031 | -0.62% | 3.1천 |
|---|
| 2026.05.22 | ₩30,432 | ₩30,512 | ₩30,031 | ₩30,345 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩30,138 | ₩30,291 | ₩30,125 | ₩30,291 | +0.51% | 4.4천 |
|---|
| 2026.05.20 | ₩30,191 | ₩30,462 | ₩30,099 | ₩30,462 | +0.90% | 5.1천 |
|---|
| 2026.05.19 | ₩30,452 | ₩30,465 | ₩30,365 | ₩30,465 | +0.04% | 2.6천 |
|---|
| 2026.05.18 | ₩30,205 | ₩30,205 | ₩30,105 | ₩30,198 | -0.02% | 4천 |
|---|
| 2026.05.15 | ₩30,191 | ₩30,352 | ₩30,165 | ₩30,305 | +0.38% | 3.6천 |
|---|
| 2026.05.14 | ₩30,392 | ₩30,498 | ₩30,325 | ₩30,438 | +0.15% | 3.8천 |
|---|
| 2026.05.13 | ₩30,765 | ₩30,832 | ₩30,723 | ₩30,791 | +0.08% | 2만 |
|---|
| 2026.05.12 | ₩31,112 | ₩31,112 | ₩31,006 | ₩31,087 | -0.08% | 4.5천 |
|---|
| 2026.05.11 | ₩31,579 | ₩31,700 | ₩31,566 | ₩31,573 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩31,700 | ₩31,740 | ₩31,232 | ₩31,545 | -0.49% | 7.7천 |
|---|
| 2026.05.07 | ₩31,286 | ₩31,286 | ₩31,218 | ₩31,218 | -0.22% | 400 |
|---|
| 2026.05.06 | ₩31,553 | ₩31,553 | ₩31,099 | ₩31,170 | -1.21% | 7.2천 |
|---|
| 2026.05.05 | ₩30,712 | ₩30,712 | ₩30,592 | ₩30,701 | -0.03% | 4.9천 |
|---|
| 2026.05.04 | ₩30,772 | ₩30,859 | ₩30,538 | ₩30,660 | -0.36% | 1만 |
|---|
| 2026.05.01 | ₩30,819 | ₩30,819 | ₩30,031 | ₩30,655 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩30,912 | ₩30,912 | ₩30,672 | ₩30,884 | -0.09% | 7.6천 |
|---|
| 2026.04.29 | ₩30,325 | ₩30,338 | ₩30,165 | ₩30,189 | -0.45% | 1.2천 |
|---|
| 2026.04.28 | ₩30,538 | ₩30,578 | ₩30,512 | ₩30,572 | +0.11% | 2.9천 |
|---|
| 2026.04.27 | ₩30,432 | ₩30,725 | ₩30,432 | ₩30,542 | +0.36% | 4.2천 |
|---|
| 2026.04.24 | ₩30,452 | ₩30,605 | ₩30,452 | ₩30,560 | +0.36% | 7.8천 |
|---|
| 2026.04.23 | ₩31,032 | ₩31,179 | ₩30,775 | ₩30,905 | -0.41% | 1.1만 |
|---|
| 2026.04.22 | ₩31,299 | ₩31,299 | ₩31,289 | ₩31,289 | -0.03% | 300 |
|---|
| 2026.04.21 | ₩31,446 | ₩31,446 | ₩31,067 | ₩31,067 | -1.21% | 3.3천 |
|---|
| 2026.04.20 | ₩31,826 | ₩31,826 | ₩31,700 | ₩31,784 | -0.13% | 2.9천 |
|---|
| 2026.04.17 | ₩32,227 | ₩32,460 | ₩32,220 | ₩32,220 | -0.02% | 3.1천 |
|---|
| 2026.04.16 | ₩31,553 | ₩31,820 | ₩31,526 | ₩31,730 | +0.56% | 1.4만 |
|---|
| 2026.04.15 | ₩31,192 | ₩31,626 | ₩31,192 | ₩31,620 | +1.37% | 3.4천 |
|---|
| 2026.04.14 | ₩31,620 | ₩31,685 | ₩31,574 | ₩31,626 | +0.02% | 4.5천 |
|---|
| 2026.04.13 | ₩30,739 | ₩31,032 | ₩30,739 | ₩31,012 | +0.89% | 2천 |
|---|
| 2026.04.10 | ₩30,986 | ₩31,032 | ₩30,972 | ₩31,012 | +0.09% | 4.8천 |
|---|
| 2026.04.09 | ₩30,685 | ₩31,166 | ₩30,598 | ₩30,988 | +0.99% | 9.9천 |
|---|
| 2026.04.08 | ₩31,853 | ₩31,853 | ₩31,646 | ₩31,726 | -0.40% | 500 |
|---|
| 2026.04.07 | ₩30,525 | ₩30,740 | ₩30,352 | ₩30,740 | +0.70% | 900 |
|---|
| 2026.04.06 | ₩30,719 | ₩30,971 | ₩30,719 | ₩30,971 | +0.82% | 3.6천 |
|---|
| 2026.04.02 | ₩30,271 | ₩30,578 | ₩30,251 | ₩30,532 | +0.86% | 5.4천 |
|---|
| 2026.04.01 | ₩30,765 | ₩30,966 | ₩30,725 | ₩30,743 | -0.07% | 3.2천 |
|---|
| 2026.03.31 | ₩30,065 | ₩30,231 | ₩30,058 | ₩30,231 | +0.55% | 1.9천 |
|---|
| 2026.03.30 | ₩29,557 | ₩29,665 | ₩29,342 | ₩29,342 | -0.73% | 1.4천 |
|---|
| 2026.03.27 | ₩29,831 | ₩29,898 | ₩29,657 | ₩29,716 | -0.38% | 1.1만 |
|---|
| 2026.03.26 | ₩29,898 | ₩30,298 | ₩29,826 | ₩29,826 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩30,618 | ₩30,618 | ₩30,538 | ₩30,552 | -0.22% | 3.4천 |
|---|
| 2026.03.24 | ₩30,458 | ₩30,632 | ₩30,378 | ₩30,488 | +0.10% | 3.1천 |
|---|
| 2026.03.23 | ₩30,525 | ₩30,725 | ₩30,231 | ₩30,425 | -0.33% | 1.4만 |
|---|
| 2026.03.20 | ₩30,618 | ₩30,618 | ₩29,778 | ₩29,818 | -2.62% | 5.7천 |
|---|
| 2026.03.19 | ₩29,831 | ₩30,679 | ₩29,831 | ₩30,624 | +2.66% | 6.1천 |
|---|
| 2026.03.18 | ₩31,072 | ₩33,648 | ₩30,725 | ₩30,763 | -1.00% | 5.9천 |
|---|
| 2026.03.17 | ₩31,393 | ₩31,459 | ₩31,297 | ₩31,313 | -0.26% | 8.1천 |
|---|
| 2026.03.16 | ₩31,386 | ₩31,399 | ₩31,219 | ₩31,351 | -0.11% | 4.2천 |
|---|
| 2026.03.13 | ₩31,313 | ₩31,313 | ₩30,899 | ₩30,941 | -1.18% | 1.8천 |
|---|
| 2026.03.12 | ₩31,046 | ₩31,599 | ₩30,905 | ₩31,040 | -0.02% | 1.5만 |
|---|
| 2026.03.11 | ₩32,093 | ₩32,093 | ₩31,419 | ₩31,653 | -1.37% | 2.3천 |
|---|
| 2026.03.10 | ₩31,927 | ₩32,560 | ₩31,860 | ₩32,008 | +0.26% | 4.6천 |
|---|
| 2026.03.09 | ₩31,433 | ₩31,710 | ₩31,246 | ₩31,710 | +0.88% | 7.1천 |
|---|
| 2026.03.06 | ₩31,126 | ₩31,587 | ₩31,126 | ₩31,587 | +1.48% | 2천 |
|---|
| 2026.03.05 | ₩31,713 | ₩31,766 | ₩30,752 | ₩31,724 | +0.03% | 1.6만 |
|---|
| 2026.03.04 | ₩31,606 | ₩32,033 | ₩31,353 | ₩32,007 | +1.27% | 1만 |
|---|
| 2026.03.03 | ₩31,219 | ₩31,686 | ₩30,418 | ₩31,307 | +0.28% | 2만 |
|---|
| 2026.03.02 | ₩32,220 | ₩33,361 | ₩30,974 | ₩30,974 | -3.87% | 1.1만 |
|---|
| 2026.02.27 | ₩32,834 | ₩34,022 | ₩32,033 | ₩33,001 | +0.51% | 6.6천 |
|---|
| 2026.02.26 | ₩32,474 | ₩33,208 | ₩32,474 | ₩32,913 | +1.35% | 9.5천 |
|---|
| 2026.02.25 | ₩32,394 | ₩32,807 | ₩32,394 | ₩32,745 | +1.08% | 2.2천 |
|---|
| 2026.02.24 | ₩32,247 | ₩32,434 | ₩32,240 | ₩32,368 | +0.38% | 4.6천 |
|---|
| 2026.02.23 | ₩33,041 | ₩35,397 | ₩32,834 | ₩32,998 | -0.13% | 1.2만 |
|---|
| 2026.02.20 | ₩32,727 | ₩33,008 | ₩32,540 | ₩32,862 | +0.41% | 2.2만 |
|---|
| 2026.02.19 | ₩33,032 | ₩33,113 | ₩32,941 | ₩33,049 | +0.05% | 6.4천 |
|---|
| 2026.02.18 | ₩33,288 | ₩33,421 | ₩33,058 | ₩33,058 | -0.69% | 2.6천 |
|---|
| 2026.02.17 | ₩32,974 | ₩32,994 | ₩32,754 | ₩32,948 | -0.08% | 5.3천 |
|---|
| 2026.02.13 | ₩32,287 | ₩34,236 | ₩32,287 | ₩32,468 | +0.56% | 7.3천 |
|---|
| 2026.02.12 | ₩32,941 | ₩33,194 | ₩32,914 | ₩33,149 | +0.63% | 6.5만 |
|---|
| 2026.02.11 | ₩33,208 | ₩33,501 | ₩33,208 | ₩33,388 | +0.54% | 9.3천 |
|---|
| 2026.02.10 | ₩32,033 | ₩33,328 | ₩32,033 | ₩33,188 | +3.60% | 3.5만 |
|---|
| 2026.02.09 | ₩31,793 | ₩32,020 | ₩31,793 | ₩32,007 | +0.67% | 6.7천 |
|---|
| 2026.02.06 | ₩31,846 | ₩32,033 | ₩30,043 | ₩31,032 | -2.56% | 1만 |
|---|
| 2026.02.05 | ₩31,900 | ₩31,900 | ₩31,700 | ₩31,733 | -0.52% | 8.3천 |
|---|
| 2026.02.04 | ₩32,434 | ₩32,434 | ₩31,686 | ₩31,800 | -1.95% | 1.8만 |
|---|
| 2026.02.03 | ₩32,267 | ₩32,487 | ₩32,140 | ₩32,460 | +0.60% | 1.5만 |
|---|
| 2026.02.02 | ₩32,594 | ₩32,594 | ₩32,367 | ₩32,486 | -0.33% | 6.6천 |
|---|
| 2026.01.30 | ₩32,721 | ₩32,794 | ₩32,540 | ₩32,706 | -0.04% | 1.2만 |
|---|
| 2026.01.29 | ₩32,713 | ₩32,851 | ₩32,544 | ₩32,841 | +0.39% | 3.3천 |
|---|
| 2026.01.28 | ₩32,821 | ₩34,109 | ₩32,540 | ₩32,691 | -0.39% | 6.6천 |
|---|
| 2026.01.27 | ₩33,021 | ₩33,275 | ₩33,021 | ₩33,248 | +0.69% | 6.1천 |
|---|
| 2026.01.26 | ₩33,114 | ₩33,248 | ₩32,885 | ₩32,974 | -0.42% | 1.1만 |
|---|
| 2026.01.23 | ₩32,701 | ₩32,834 | ₩32,538 | ₩32,807 | +0.33% | 7천 |
|---|
| 2026.01.22 | ₩32,941 | ₩33,255 | ₩32,727 | ₩32,798 | -0.43% | 5만 |
|---|
| 2026.01.21 | ₩33,034 | ₩33,221 | ₩32,914 | ₩32,974 | -0.18% | 1.2만 |
|---|
| 2026.01.20 | ₩33,435 | ₩33,475 | ₩32,968 | ₩32,994 | -1.32% | 7.1천 |
|---|
| 2026.01.16 | ₩33,782 | ₩33,862 | ₩33,715 | ₩33,795 | +0.04% | 1만 |
|---|
| 2026.01.15 | ₩34,182 | ₩34,182 | ₩34,035 | ₩34,051 | -0.38% | 7.3천 |
|---|
| 2026.01.14 | ₩33,889 | ₩33,915 | ₩33,648 | ₩33,648 | -0.71% | 2.7만 |
|---|
| 2026.01.13 | ₩34,369 | ₩34,369 | ₩33,982 | ₩33,995 | -1.09% | 1.2만 |
|---|
| 2026.01.12 | ₩35,103 | ₩35,147 | ₩34,998 | ₩35,076 | -0.08% | 3.7만 |
|---|
| 2026.01.09 | ₩34,930 | ₩35,036 | ₩34,876 | ₩34,976 | +0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩34,729 | ₩34,930 | ₩34,729 | ₩34,896 | +0.48% | 1.5천 |
|---|
| 2026.01.07 | ₩34,536 | ₩34,556 | ₩34,436 | ₩34,524 | -0.03% | 1.5천 |
|---|
| 2026.01.06 | ₩34,529 | ₩34,529 | ₩34,276 | ₩34,312 | -0.63% | 8.2천 |
|---|
| 2026.01.05 | ₩34,369 | ₩34,529 | ₩34,249 | ₩34,489 | +0.35% | 1.5만 |
|---|
| 2026.01.02 | ₩34,623 | ₩34,623 | ₩34,306 | ₩34,405 | -0.63% | 1.1만 |
|---|
| 2025.12.31 | ₩34,276 | ₩34,529 | ₩34,129 | ₩34,318 | +0.12% | 1.4만 |
|---|
| 2025.12.30 | ₩34,409 | ₩34,516 | ₩34,382 | ₩34,478 | +0.20% | 6.5천 |
|---|
| 2025.12.29 | ₩34,462 | ₩34,609 | ₩34,356 | ₩34,450 | -0.03% | 1.7만 |
|---|
| 2025.12.26 | ₩34,382 | ₩34,516 | ₩34,302 | ₩34,442 | +0.17% | 2.4만 |
|---|
| 2025.12.24 | ₩34,409 | ₩34,541 | ₩34,409 | ₩34,485 | +0.22% | 4.7천 |
|---|
| 2025.12.23 | ₩33,742 | ₩34,381 | ₩33,742 | ₩34,341 | +1.78% | 2천 |
|---|
| 2025.12.22 | ₩33,675 | ₩33,902 | ₩33,648 | ₩33,802 | +0.38% | 8.2천 |
|---|
| 2025.12.19 | ₩34,262 | ₩34,385 | ₩34,169 | ₩34,272 | +0.03% | 2.4만 |
|---|
| 2025.12.18 | ₩34,196 | ₩34,196 | ₩33,835 | ₩34,015 | -0.53% | 5.1만 |
|---|
| 2025.12.17 | ₩34,236 | ₩34,236 | ₩34,017 | ₩34,035 | -0.58% | 1.3만 |
|---|
| 2025.12.16 | ₩34,396 | ₩34,396 | ₩34,089 | ₩34,170 | -0.66% | 2.5만 |
|---|
| 2025.12.15 | ₩34,703 | ₩34,703 | ₩34,596 | ₩34,636 | -0.19% | 1.2천 |
|---|
| 2025.12.12 | ₩33,995 | ₩34,129 | ₩33,995 | ₩34,082 | +0.26% | 9.3천 |
|---|
| 2025.12.11 | ₩34,062 | ₩34,302 | ₩34,062 | ₩34,150 | +0.26% | 9.3천 |
|---|
| 2025.12.10 | ₩33,902 | ₩34,197 | ₩33,902 | ₩34,167 | +0.78% | 6천 |
|---|
| 2025.12.09 | ₩34,035 | ₩34,236 | ₩34,022 | ₩34,099 | +0.19% | 2.8만 |
|---|
| 2025.12.08 | ₩34,316 | ₩34,529 | ₩34,302 | ₩34,362 | +0.14% | 3.8천 |
|---|
| 2025.12.05 | ₩34,402 | ₩34,623 | ₩34,402 | ₩34,556 | +0.45% | 1.6만 |
|---|
| 2025.12.04 | ₩34,569 | ₩34,569 | ₩34,316 | ₩34,409 | -0.46% | 1.4만 |
|---|
| 2025.12.03 | ₩34,276 | ₩34,382 | ₩34,049 | ₩34,276 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩34,850 | ₩34,850 | ₩34,369 | ₩34,449 | -1.15% | 8천 |
|---|
| 2025.12.01 | ₩35,450 | ₩35,450 | ₩35,194 | ₩35,194 | -0.72% | 1.3만 |
|---|
| 2025.11.28 | ₩35,143 | ₩35,502 | ₩35,143 | ₩35,446 | +0.86% | 1.3만 |
|---|
| 2025.11.26 | ₩34,979 | ₩35,357 | ₩34,979 | ₩35,190 | +0.60% | 2.4만 |
|---|
| 2025.11.25 | ₩34,816 | ₩34,903 | ₩34,816 | ₩34,836 | +0.06% | 4.2천 |
|---|
| 2025.11.24 | ₩34,876 | ₩34,996 | ₩34,756 | ₩34,970 | +0.27% | 8.3천 |
|---|
| 2025.11.21 | ₩34,649 | ₩34,876 | ₩34,569 | ₩34,856 | +0.60% | 4.6천 |
|---|
| 2025.11.20 | ₩34,182 | ₩34,236 | ₩33,728 | ₩33,867 | -0.92% | 3.4만 |
|---|
| 2025.11.19 | ₩34,302 | ₩34,329 | ₩34,041 | ₩34,234 | -0.20% | 9.4천 |
|---|
| 2025.11.18 | ₩34,476 | ₩34,476 | ₩34,115 | ₩34,289 | -0.54% | 2.8천 |
|---|
| 2025.11.17 | ₩35,370 | ₩35,370 | ₩34,703 | ₩34,767 | -1.71% | 2.4만 |
|---|
| 2025.11.14 | ₩35,466 | ₩35,557 | ₩35,439 | ₩35,496 | +0.08% | 8천 |
|---|
| 2025.11.13 | ₩35,733 | ₩35,797 | ₩35,383 | ₩35,470 | -0.74% | 5.7천 |
|---|
| 2025.11.12 | ₩35,917 | ₩36,198 | ₩35,917 | ₩36,077 | +0.45% | 1.2만 |
|---|
| 2025.11.11 | ₩35,837 | ₩35,917 | ₩35,717 | ₩35,835 | -0.01% | 2만 |
|---|
| 2025.11.10 | ₩35,836 | ₩36,053 | ₩35,836 | ₩36,041 | +0.57% | 2.7천 |
|---|
| 2025.11.07 | ₩35,744 | ₩35,931 | ₩35,684 | ₩35,857 | +0.32% | 3.5천 |
|---|
| 2025.11.06 | ₩36,037 | ₩36,130 | ₩35,917 | ₩36,083 | +0.13% | 6.1천 |
|---|
| 2025.11.05 | ₩36,438 | ₩36,605 | ₩36,438 | ₩36,594 | +0.43% | 4.2천 |
|---|
| 2025.11.04 | ₩35,837 | ₩36,380 | ₩35,837 | ₩36,272 | +1.21% | 1.4만 |
|---|
| 2025.11.03 | ₩36,491 | ₩36,493 | ₩36,304 | ₩36,485 | -0.02% | 1.9만 |
|---|
| 2025.10.31 | ₩36,611 | ₩36,611 | ₩36,384 | ₩36,441 | -0.47% | 2.2천 |
|---|
| 2025.10.30 | ₩36,812 | ₩36,872 | ₩36,545 | ₩36,785 | -0.07% | 4.3천 |
|---|
| 2025.10.29 | ₩36,878 | ₩37,038 | ₩36,705 | ₩36,877 | -0.00% | 2.6만 |
|---|
| 2025.10.28 | ₩37,799 | ₩37,866 | ₩37,666 | ₩37,767 | -0.08% | 7천 |
|---|
| 2025.10.27 | ₩38,121 | ₩38,220 | ₩38,093 | ₩38,214 | +0.25% | 8.7천 |
|---|
| 2025.10.24 | ₩37,799 | ₩37,826 | ₩37,799 | ₩37,823 | +0.06% | 1.4천 |
|---|
| 2025.10.23 | ₩38,080 | ₩38,200 | ₩38,053 | ₩38,120 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩38,106 | ₩38,233 | ₩37,999 | ₩38,104 | -0.01% | 9.3천 |
|---|
| 2025.10.21 | ₩37,706 | ₩37,866 | ₩37,652 | ₩37,698 | -0.02% | 2.8만 |
|---|
| 2025.10.20 | ₩38,093 | ₩38,293 | ₩38,093 | ₩38,154 | +0.16% | 1.4만 |
|---|
| 2025.10.17 | ₩37,412 | ₩37,506 | ₩37,412 | ₩37,412 | 0.00% | 1.4만 |
|---|
| 2025.10.16 | ₩37,479 | ₩37,479 | ₩37,292 | ₩37,332 | -0.39% | 2.8천 |
|---|
| 2025.10.15 | ₩37,833 | ₩37,833 | ₩37,225 | ₩37,345 | -1.29% | 5.1천 |
|---|
| 2025.10.14 | ₩36,398 | ₩37,105 | ₩36,398 | ₩37,005 | +1.67% | 1.1만 |
|---|
| 2025.10.13 | ₩36,571 | ₩36,824 | ₩36,505 | ₩36,824 | +0.69% | 7.3천 |
|---|
| 2025.10.10 | ₩36,861 | ₩37,024 | ₩36,425 | ₩36,621 | -0.65% | 3.2만 |
|---|