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 | ₩34,760 | ₩34,974 | ₩34,760 | ₩34,914 | +0.44% | 2.8천 |
| 2026.10.08 | ₩34,459 | ₩34,459 | ₩34,199 | ₩34,419 | -0.12% | 800 |
| 2026.10.07 | ₩34,373 | ₩34,399 | ₩34,266 | ₩34,399 | +0.08% | 2.5천 |
| 2026.10.06 | ₩34,626 | ₩34,626 | ₩34,239 | ₩34,313 | -0.91% | 5.2천 |
| 2026.10.05 | ₩34,119 | ₩34,119 | ₩33,812 | ₩33,985 | -0.39% | 2.4천 |
| 2026.10.02 | ₩34,172 | ₩34,172 | ₩33,972 | ₩34,150 | -0.07% | 2.2천 |
| 2026.10.01 | ₩33,732 | ₩33,732 | ₩33,451 | ₩33,513 | -0.65% | 3.7천 |
| 2026.09.30 | ₩33,758 | ₩33,758 | ₩33,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,575 |
| -0.54% |
| 1.5천 |
| 2026.09.29 | ₩33,678 | ₩33,678 | ₩33,525 | ₩33,645 | -0.10% | 2.6천 |
|---|
| 2026.09.28 | ₩33,772 | ₩33,892 | ₩33,765 | ₩33,859 | +0.26% | 1.7천 |
|---|
| 2026.09.25 | ₩34,226 | ₩34,226 | ₩34,172 | ₩34,206 | -0.06% | 1.4천 |
|---|
| 2026.09.24 | ₩33,979 | ₩33,979 | ₩33,979 | ₩33,979 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,152 | ₩34,152 | ₩34,152 | ₩34,152 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,520 | ₩34,620 | ₩34,520 | ₩34,620 | +0.29% | 100 |
|---|
| 2026.09.21 | ₩34,373 | ₩34,373 | ₩34,263 | ₩34,263 | -0.32% | 1천 |
|---|
| 2026.09.18 | ₩34,293 | ₩34,326 | ₩34,239 | ₩34,315 | +0.07% | 2.7천 |
|---|
| 2026.09.17 | ₩34,733 | ₩34,733 | ₩34,626 | ₩34,626 | -0.31% | 2.9천 |
|---|
| 2026.09.16 | ₩34,346 | ₩34,453 | ₩34,003 | ₩34,003 | -1.00% | 4.1천 |
|---|
| 2026.09.15 | ₩34,172 | ₩34,243 | ₩34,146 | ₩34,243 | +0.21% | 4.6천 |
|---|
| 2026.09.14 | ₩34,386 | ₩34,506 | ₩34,386 | ₩34,450 | +0.19% | 1.6천 |
|---|
| 2026.09.11 | ₩33,905 | ₩34,066 | ₩33,892 | ₩33,943 | +0.11% | 7.7천 |
|---|
| 2026.09.10 | ₩33,598 | ₩33,705 | ₩33,451 | ₩33,494 | -0.31% | 1.2만 |
|---|
| 2026.09.09 | ₩33,985 | ₩33,985 | ₩33,678 | ₩33,678 | -0.90% | 2.2천 |
|---|
| 2026.09.08 | ₩34,359 | ₩34,500 | ₩34,359 | ₩34,379 | +0.06% | 2.4천 |
|---|
| 2026.09.04 | ₩34,606 | ₩34,606 | ₩34,600 | ₩34,606 | 0.00% | 1.2천 |
|---|
| 2026.09.03 | ₩34,172 | ₩34,239 | ₩34,119 | ₩34,186 | +0.04% | 8.4천 |
|---|
| 2026.09.02 | ₩33,531 | ₩33,829 | ₩33,531 | ₩33,829 | +0.89% | 7.4천 |
|---|
| 2026.09.01 | ₩33,839 | ₩33,839 | ₩33,678 | ₩33,705 | -0.39% | 1.4천 |
|---|
| 2026.08.31 | ₩34,439 | ₩34,439 | ₩34,359 | ₩34,430 | -0.03% | 2.3천 |
|---|
| 2026.08.28 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,119 | ₩34,266 | ₩34,119 | ₩34,226 | +0.31% | 4.3천 |
|---|
| 2026.08.26 | ₩34,266 | ₩34,306 | ₩34,259 | ₩34,259 | -0.02% | 700 |
|---|
| 2026.08.25 | ₩34,266 | ₩34,406 | ₩34,212 | ₩34,405 | +0.41% | 7.6천 |
|---|
| 2026.08.24 | ₩34,119 | ₩34,139 | ₩34,039 | ₩34,139 | +0.06% | 1.4천 |
|---|
| 2026.08.21 | ₩34,066 | ₩34,074 | ₩33,777 | ₩33,921 | -0.42% | 6.2천 |
|---|
| 2026.08.20 | ₩34,052 | ₩34,206 | ₩34,042 | ₩34,042 | -0.03% | 1.7천 |
|---|
| 2026.08.19 | ₩33,685 | ₩33,705 | ₩33,531 | ₩33,705 | +0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩33,398 | ₩33,398 | ₩33,374 | ₩33,374 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩33,852 | ₩33,879 | ₩33,705 | ₩33,765 | -0.26% | 1.7천 |
|---|
| 2026.08.14 | ₩34,172 | ₩34,191 | ₩33,852 | ₩33,932 | -0.70% | 4천 |
|---|
| 2026.08.13 | ₩33,638 | ₩33,638 | ₩33,634 | ₩33,634 | -0.01% | 400 |
|---|
| 2026.08.12 | ₩34,199 | ₩35,428 | ₩34,112 | ₩34,286 | +0.25% | 8.1천 |
|---|
| 2026.08.11 | ₩34,108 | ₩34,108 | ₩34,108 | ₩34,108 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩34,199 | ₩34,199 | ₩34,052 | ₩34,059 | -0.41% | 2.2천 |
|---|
| 2026.08.07 | ₩34,333 | ₩34,359 | ₩34,259 | ₩34,293 | -0.12% | 2.2천 |
|---|
| 2026.08.06 | ₩34,373 | ₩34,423 | ₩34,266 | ₩34,293 | -0.23% | 9.6천 |
|---|
| 2026.08.05 | ₩34,439 | ₩34,439 | ₩34,334 | ₩34,335 | -0.30% | 1.4천 |
|---|
| 2026.08.04 | ₩33,985 | ₩34,092 | ₩33,905 | ₩33,992 | +0.02% | 2.9천 |
|---|
| 2026.08.03 | ₩33,678 | ₩33,732 | ₩33,578 | ₩33,578 | -0.30% | 3.5천 |
|---|
| 2026.07.31 | ₩33,398 | ₩33,518 | ₩33,238 | ₩33,518 | +0.36% | 1.9천 |
|---|
| 2026.07.30 | ₩33,251 | ₩33,785 | ₩33,198 | ₩33,430 | +0.54% | 4.3만 |
|---|
| 2026.07.29 | ₩33,064 | ₩33,291 | ₩32,917 | ₩32,985 | -0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩32,790 | ₩32,930 | ₩32,530 | ₩32,583 | -0.63% | 6.4천 |
|---|
| 2026.07.27 | ₩32,730 | ₩32,810 | ₩32,209 | ₩32,430 | -0.92% | 7.1천 |
|---|
| 2026.07.24 | ₩31,735 | ₩31,782 | ₩31,729 | ₩31,759 | +0.08% | 3.1천 |
|---|
| 2026.07.23 | ₩31,288 | ₩31,288 | ₩30,527 | ₩31,021 | -0.85% | 1.2만 |
|---|
| 2026.07.22 | ₩31,689 | ₩31,749 | ₩31,662 | ₩31,690 | +0.00% | 1.7천 |
|---|
| 2026.07.21 | ₩32,062 | ₩32,062 | ₩31,974 | ₩32,022 | -0.12% | 2.7천 |
|---|
| 2026.07.20 | ₩32,310 | ₩32,310 | ₩31,248 | ₩32,044 | -0.82% | 6.8천 |
|---|
| 2026.07.17 | ₩32,143 | ₩32,143 | ₩31,862 | ₩31,902 | -0.75% | 2.2천 |
|---|
| 2026.07.16 | ₩32,530 | ₩32,530 | ₩32,436 | ₩32,439 | -0.28% | 4.2천 |
|---|
| 2026.07.15 | ₩32,744 | ₩32,924 | ₩32,744 | ₩32,924 | +0.55% | 1.4천 |
|---|
| 2026.07.14 | ₩33,198 | ₩33,505 | ₩33,131 | ₩33,137 | -0.18% | 2.4천 |
|---|
| 2026.07.13 | ₩32,971 | ₩33,104 | ₩32,877 | ₩32,984 | +0.04% | 7.4천 |
|---|
| 2026.07.10 | ₩32,370 | ₩32,463 | ₩32,330 | ₩32,390 | +0.06% | 3.5천 |
|---|
| 2026.07.09 | ₩31,675 | ₩32,049 | ₩31,168 | ₩31,608 | -0.21% | 7.3천 |
|---|
| 2026.07.08 | ₩31,582 | ₩31,675 | ₩31,448 | ₩31,582 | 0.00% | 3천 |
|---|
| 2026.07.07 | ₩32,042 | ₩32,061 | ₩31,822 | ₩31,889 | -0.48% | 2.5천 |
|---|
| 2026.07.06 | ₩32,036 | ₩32,036 | ₩32,009 | ₩32,016 | -0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩30,874 | ₩31,074 | ₩30,874 | ₩31,054 | +0.58% | 2.8천 |
|---|
| 2026.07.01 | ₩30,407 | ₩30,433 | ₩30,340 | ₩30,420 | +0.04% | 6.2천 |
|---|
| 2026.06.30 | ₩30,153 | ₩30,166 | ₩30,006 | ₩30,033 | -0.40% | 8.5천 |
|---|
| 2026.06.29 | ₩30,153 | ₩30,380 | ₩30,126 | ₩30,146 | -0.02% | 9.4천 |
|---|
| 2026.06.26 | ₩30,046 | ₩30,180 | ₩30,019 | ₩30,140 | +0.31% | 4.9천 |
|---|
| 2026.06.25 | ₩29,859 | ₩29,979 | ₩29,706 | ₩29,712 | -0.49% | 7.5천 |
|---|
| 2026.06.24 | ₩29,699 | ₩29,766 | ₩29,699 | ₩29,726 | +0.09% | 1.1천 |
|---|
| 2026.06.23 | ₩29,779 | ₩29,779 | ₩29,525 | ₩29,525 | -0.85% | 9.7천 |
|---|
| 2026.06.22 | ₩30,073 | ₩30,213 | ₩30,059 | ₩30,106 | +0.11% | 5.2천 |
|---|
| 2026.06.18 | ₩30,206 | ₩30,206 | ₩30,130 | ₩30,130 | -0.25% | 2.2천 |
|---|
| 2026.06.17 | ₩30,166 | ₩30,180 | ₩29,732 | ₩29,732 | -1.44% | 3.4천 |
|---|
| 2026.06.16 | ₩29,872 | ₩29,899 | ₩29,712 | ₩29,792 | -0.27% | 4.3천 |
|---|
| 2026.06.15 | ₩29,792 | ₩29,792 | ₩29,699 | ₩29,699 | -0.31% | 2.4천 |
|---|
| 2026.06.12 | ₩30,140 | ₩30,140 | ₩29,806 | ₩29,919 | -0.73% | 3.2천 |
|---|
| 2026.06.11 | ₩29,726 | ₩30,094 | ₩29,659 | ₩30,094 | +1.24% | 1.1천 |
|---|
| 2026.06.10 | ₩29,846 | ₩29,886 | ₩29,685 | ₩29,710 | -0.46% | 4.1천 |
|---|
| 2026.06.09 | ₩30,180 | ₩30,260 | ₩29,946 | ₩29,967 | -0.70% | 2.6천 |
|---|
| 2026.06.08 | ₩30,233 | ₩30,233 | ₩30,059 | ₩30,118 | -0.38% | 1.9천 |
|---|
| 2026.06.05 | ₩30,647 | ₩30,687 | ₩30,095 | ₩30,095 | -1.80% | 7.8천 |
|---|
| 2026.06.04 | ₩30,180 | ₩32,517 | ₩29,445 | ₩30,981 | +2.65% | 4.1천 |
|---|
| 2026.06.03 | ₩29,913 | ₩29,913 | ₩29,758 | ₩29,758 | -0.52% | 2.5천 |
|---|
| 2026.06.02 | ₩30,233 | ₩30,326 | ₩30,153 | ₩30,288 | +0.18% | 7.6천 |
|---|
| 2026.06.01 | ₩30,300 | ₩30,300 | ₩29,786 | ₩29,826 | -1.56% | 4.1천 |
|---|
| 2026.05.29 | ₩30,260 | ₩30,293 | ₩30,154 | ₩30,240 | -0.07% | 1.2만 |
|---|
| 2026.05.28 | ₩30,026 | ₩30,216 | ₩30,026 | ₩30,128 | +0.34% | 2.9천 |
|---|
| 2026.05.27 | ₩30,273 | ₩30,273 | ₩30,153 | ₩30,169 | -0.34% | 5.2천 |
|---|
| 2026.05.26 | ₩30,233 | ₩30,233 | ₩30,006 | ₩30,046 | -0.62% | 3.1천 |
|---|
| 2026.05.22 | ₩30,447 | ₩30,527 | ₩30,046 | ₩30,360 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩30,153 | ₩30,306 | ₩30,140 | ₩30,306 | +0.51% | 4.4천 |
|---|
| 2026.05.20 | ₩30,206 | ₩30,477 | ₩30,114 | ₩30,477 | +0.90% | 5.1천 |
|---|
| 2026.05.19 | ₩30,467 | ₩30,480 | ₩30,380 | ₩30,480 | +0.04% | 2.6천 |
|---|
| 2026.05.18 | ₩30,220 | ₩30,220 | ₩30,119 | ₩30,213 | -0.02% | 4천 |
|---|
| 2026.05.15 | ₩30,206 | ₩30,367 | ₩30,180 | ₩30,320 | +0.38% | 3.6천 |
|---|
| 2026.05.14 | ₩30,407 | ₩30,513 | ₩30,340 | ₩30,453 | +0.15% | 3.8천 |
|---|
| 2026.05.13 | ₩30,781 | ₩30,847 | ₩30,738 | ₩30,806 | +0.08% | 2만 |
|---|
| 2026.05.12 | ₩31,128 | ₩31,128 | ₩31,021 | ₩31,102 | -0.08% | 4.5천 |
|---|
| 2026.05.11 | ₩31,595 | ₩31,715 | ₩31,582 | ₩31,588 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩31,715 | ₩31,755 | ₩31,248 | ₩31,560 | -0.49% | 7.7천 |
|---|
| 2026.05.07 | ₩31,301 | ₩31,301 | ₩31,233 | ₩31,233 | -0.22% | 400 |
|---|
| 2026.05.06 | ₩31,568 | ₩31,568 | ₩31,114 | ₩31,185 | -1.21% | 7.2천 |
|---|
| 2026.05.05 | ₩30,727 | ₩30,727 | ₩30,607 | ₩30,716 | -0.03% | 4.9천 |
|---|
| 2026.05.04 | ₩30,787 | ₩30,874 | ₩30,553 | ₩30,675 | -0.36% | 1만 |
|---|
| 2026.05.01 | ₩30,834 | ₩30,834 | ₩30,046 | ₩30,670 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩30,927 | ₩30,927 | ₩30,687 | ₩30,899 | -0.09% | 7.6천 |
|---|
| 2026.04.29 | ₩30,340 | ₩30,353 | ₩30,180 | ₩30,204 | -0.45% | 1.2천 |
|---|
| 2026.04.28 | ₩30,553 | ₩30,594 | ₩30,527 | ₩30,587 | +0.11% | 2.9천 |
|---|
| 2026.04.27 | ₩30,447 | ₩30,740 | ₩30,447 | ₩30,557 | +0.36% | 4.2천 |
|---|
| 2026.04.24 | ₩30,467 | ₩30,620 | ₩30,467 | ₩30,575 | +0.36% | 7.8천 |
|---|
| 2026.04.23 | ₩31,048 | ₩31,194 | ₩30,790 | ₩30,921 | -0.41% | 1.1만 |
|---|
| 2026.04.22 | ₩31,315 | ₩31,315 | ₩31,304 | ₩31,304 | -0.03% | 300 |
|---|
| 2026.04.21 | ₩31,462 | ₩31,462 | ₩31,082 | ₩31,082 | -1.21% | 3.3천 |
|---|
| 2026.04.20 | ₩31,842 | ₩31,842 | ₩31,715 | ₩31,799 | -0.13% | 2.9천 |
|---|
| 2026.04.17 | ₩32,243 | ₩32,476 | ₩32,236 | ₩32,236 | -0.02% | 3.1천 |
|---|
| 2026.04.16 | ₩31,568 | ₩31,835 | ₩31,542 | ₩31,746 | +0.56% | 1.4만 |
|---|
| 2026.04.15 | ₩31,208 | ₩31,642 | ₩31,208 | ₩31,635 | +1.37% | 3.4천 |
|---|
| 2026.04.14 | ₩31,635 | ₩31,701 | ₩31,590 | ₩31,642 | +0.02% | 4.5천 |
|---|
| 2026.04.13 | ₩30,754 | ₩31,048 | ₩30,754 | ₩31,028 | +0.89% | 2천 |
|---|
| 2026.04.10 | ₩31,001 | ₩31,048 | ₩30,987 | ₩31,028 | +0.09% | 4.8천 |
|---|
| 2026.04.09 | ₩30,700 | ₩31,181 | ₩30,614 | ₩31,004 | +0.99% | 9.9천 |
|---|
| 2026.04.08 | ₩31,869 | ₩31,869 | ₩31,662 | ₩31,742 | -0.40% | 500 |
|---|
| 2026.04.07 | ₩30,540 | ₩30,755 | ₩30,367 | ₩30,755 | +0.70% | 900 |
|---|
| 2026.04.06 | ₩30,734 | ₩30,986 | ₩30,734 | ₩30,986 | +0.82% | 3.6천 |
|---|
| 2026.04.02 | ₩30,286 | ₩30,594 | ₩30,266 | ₩30,547 | +0.86% | 5.4천 |
|---|
| 2026.04.01 | ₩30,781 | ₩30,981 | ₩30,740 | ₩30,758 | -0.07% | 3.2천 |
|---|
| 2026.03.31 | ₩30,079 | ₩30,246 | ₩30,073 | ₩30,246 | +0.55% | 1.9천 |
|---|
| 2026.03.30 | ₩29,572 | ₩29,680 | ₩29,357 | ₩29,357 | -0.73% | 1.4천 |
|---|
| 2026.03.27 | ₩29,846 | ₩29,913 | ₩29,672 | ₩29,731 | -0.38% | 1.1만 |
|---|
| 2026.03.26 | ₩29,913 | ₩30,313 | ₩29,840 | ₩29,840 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩30,634 | ₩30,634 | ₩30,553 | ₩30,567 | -0.22% | 3.4천 |
|---|
| 2026.03.24 | ₩30,473 | ₩30,647 | ₩30,393 | ₩30,503 | +0.10% | 3.1천 |
|---|
| 2026.03.23 | ₩30,540 | ₩30,740 | ₩30,246 | ₩30,440 | -0.33% | 1.4만 |
|---|
| 2026.03.20 | ₩30,634 | ₩30,634 | ₩29,792 | ₩29,832 | -2.62% | 5.7천 |
|---|
| 2026.03.19 | ₩29,846 | ₩30,694 | ₩29,846 | ₩30,639 | +2.66% | 6.1천 |
|---|
| 2026.03.18 | ₩31,088 | ₩33,665 | ₩30,740 | ₩30,778 | -1.00% | 5.9천 |
|---|
| 2026.03.17 | ₩31,408 | ₩31,475 | ₩31,312 | ₩31,328 | -0.26% | 8.1천 |
|---|
| 2026.03.16 | ₩31,401 | ₩31,415 | ₩31,235 | ₩31,367 | -0.11% | 4.2천 |
|---|
| 2026.03.13 | ₩31,328 | ₩31,328 | ₩30,914 | ₩30,957 | -1.18% | 1.8천 |
|---|
| 2026.03.12 | ₩31,061 | ₩31,615 | ₩30,921 | ₩31,056 | -0.02% | 1.5만 |
|---|
| 2026.03.11 | ₩32,109 | ₩32,109 | ₩31,435 | ₩31,669 | -1.37% | 2.3천 |
|---|
| 2026.03.10 | ₩31,942 | ₩32,577 | ₩31,876 | ₩32,024 | +0.26% | 4.6천 |
|---|
| 2026.03.09 | ₩31,448 | ₩31,726 | ₩31,261 | ₩31,726 | +0.88% | 7.1천 |
|---|
| 2026.03.06 | ₩31,141 | ₩31,603 | ₩31,141 | ₩31,603 | +1.48% | 2천 |
|---|
| 2026.03.05 | ₩31,729 | ₩31,782 | ₩30,767 | ₩31,739 | +0.03% | 1.6만 |
|---|
| 2026.03.04 | ₩31,622 | ₩32,049 | ₩31,368 | ₩32,022 | +1.27% | 1만 |
|---|
| 2026.03.03 | ₩31,235 | ₩31,702 | ₩30,433 | ₩31,323 | +0.28% | 2만 |
|---|
| 2026.03.02 | ₩32,236 | ₩33,378 | ₩30,989 | ₩30,989 | -3.87% | 1.1만 |
|---|
| 2026.02.27 | ₩32,850 | ₩34,039 | ₩32,049 | ₩33,017 | +0.51% | 6.6천 |
|---|
| 2026.02.26 | ₩32,490 | ₩33,224 | ₩32,490 | ₩32,929 | +1.35% | 9.5천 |
|---|
| 2026.02.25 | ₩32,410 | ₩32,824 | ₩32,410 | ₩32,761 | +1.08% | 2.2천 |
|---|
| 2026.02.24 | ₩32,263 | ₩32,450 | ₩32,256 | ₩32,384 | +0.38% | 4.6천 |
|---|
| 2026.02.23 | ₩33,057 | ₩35,414 | ₩32,850 | ₩33,015 | -0.13% | 1.2만 |
|---|
| 2026.02.20 | ₩32,744 | ₩33,024 | ₩32,557 | ₩32,878 | +0.41% | 2.2만 |
|---|
| 2026.02.19 | ₩33,048 | ₩33,129 | ₩32,957 | ₩33,065 | +0.05% | 6.4천 |
|---|
| 2026.02.18 | ₩33,304 | ₩33,438 | ₩33,075 | ₩33,075 | -0.69% | 2.6천 |
|---|
| 2026.02.17 | ₩32,991 | ₩33,011 | ₩32,770 | ₩32,964 | -0.08% | 5.3천 |
|---|
| 2026.02.13 | ₩32,303 | ₩34,252 | ₩32,303 | ₩32,484 | +0.56% | 7.3천 |
|---|
| 2026.02.12 | ₩32,957 | ₩33,211 | ₩32,930 | ₩33,165 | +0.63% | 6.5만 |
|---|
| 2026.02.11 | ₩33,224 | ₩33,518 | ₩33,224 | ₩33,405 | +0.54% | 9.3천 |
|---|
| 2026.02.10 | ₩32,049 | ₩33,344 | ₩32,049 | ₩33,204 | +3.60% | 3.5만 |
|---|
| 2026.02.09 | ₩31,809 | ₩32,036 | ₩31,809 | ₩32,022 | +0.67% | 6.7천 |
|---|
| 2026.02.06 | ₩31,862 | ₩32,049 | ₩30,058 | ₩31,048 | -2.56% | 1만 |
|---|
| 2026.02.05 | ₩31,916 | ₩31,916 | ₩31,715 | ₩31,749 | -0.52% | 8.3천 |
|---|
| 2026.02.04 | ₩32,450 | ₩32,450 | ₩31,702 | ₩31,815 | -1.95% | 1.8만 |
|---|
| 2026.02.03 | ₩32,283 | ₩32,503 | ₩32,156 | ₩32,476 | +0.60% | 1.5만 |
|---|
| 2026.02.02 | ₩32,610 | ₩32,610 | ₩32,383 | ₩32,502 | -0.33% | 6.6천 |
|---|
| 2026.01.30 | ₩32,737 | ₩32,810 | ₩32,557 | ₩32,722 | -0.04% | 1.2만 |
|---|
| 2026.01.29 | ₩32,729 | ₩32,868 | ₩32,561 | ₩32,857 | +0.39% | 3.3천 |
|---|
| 2026.01.28 | ₩32,837 | ₩34,126 | ₩32,557 | ₩32,707 | -0.39% | 6.6천 |
|---|
| 2026.01.27 | ₩33,037 | ₩33,291 | ₩33,037 | ₩33,264 | +0.69% | 6.1천 |
|---|
| 2026.01.26 | ₩33,131 | ₩33,264 | ₩32,901 | ₩32,991 | -0.42% | 1.1만 |
|---|
| 2026.01.23 | ₩32,717 | ₩32,850 | ₩32,554 | ₩32,824 | +0.33% | 7천 |
|---|
| 2026.01.22 | ₩32,957 | ₩33,271 | ₩32,744 | ₩32,814 | -0.43% | 5만 |
|---|
| 2026.01.21 | ₩33,051 | ₩33,238 | ₩32,930 | ₩32,991 | -0.18% | 1.2만 |
|---|
| 2026.01.20 | ₩33,451 | ₩33,491 | ₩32,984 | ₩33,011 | -1.32% | 7.1천 |
|---|
| 2026.01.16 | ₩33,798 | ₩33,879 | ₩33,732 | ₩33,812 | +0.04% | 1만 |
|---|
| 2026.01.15 | ₩34,199 | ₩34,199 | ₩34,052 | ₩34,068 | -0.38% | 7.3천 |
|---|
| 2026.01.14 | ₩33,905 | ₩33,932 | ₩33,665 | ₩33,665 | -0.71% | 2.7만 |
|---|
| 2026.01.13 | ₩34,386 | ₩34,386 | ₩33,999 | ₩34,012 | -1.09% | 1.2만 |
|---|
| 2026.01.12 | ₩35,120 | ₩35,165 | ₩35,015 | ₩35,094 | -0.08% | 3.7만 |
|---|
| 2026.01.09 | ₩34,947 | ₩35,054 | ₩34,893 | ₩34,994 | +0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩34,747 | ₩34,947 | ₩34,747 | ₩34,914 | +0.48% | 1.5천 |
|---|
| 2026.01.07 | ₩34,553 | ₩34,573 | ₩34,453 | ₩34,541 | -0.03% | 1.5천 |
|---|
| 2026.01.06 | ₩34,546 | ₩34,546 | ₩34,293 | ₩34,329 | -0.63% | 8.2천 |
|---|
| 2026.01.05 | ₩34,386 | ₩34,546 | ₩34,266 | ₩34,506 | +0.35% | 1.5만 |
|---|
| 2026.01.02 | ₩34,640 | ₩34,640 | ₩34,323 | ₩34,422 | -0.63% | 1.1만 |
|---|
| 2025.12.31 | ₩34,293 | ₩34,546 | ₩34,146 | ₩34,335 | +0.12% | 1.4만 |
|---|
| 2025.12.30 | ₩34,426 | ₩34,533 | ₩34,399 | ₩34,496 | +0.20% | 6.5천 |
|---|
| 2025.12.29 | ₩34,480 | ₩34,626 | ₩34,373 | ₩34,467 | -0.03% | 1.7만 |
|---|
| 2025.12.26 | ₩34,399 | ₩34,533 | ₩34,319 | ₩34,459 | +0.17% | 2.4만 |
|---|
| 2025.12.24 | ₩34,426 | ₩34,558 | ₩34,426 | ₩34,502 | +0.22% | 4.7천 |
|---|
| 2025.12.23 | ₩33,758 | ₩34,398 | ₩33,758 | ₩34,358 | +1.78% | 2천 |
|---|
| 2025.12.22 | ₩33,692 | ₩33,919 | ₩33,665 | ₩33,818 | +0.38% | 8.2천 |
|---|
| 2025.12.19 | ₩34,279 | ₩34,402 | ₩34,186 | ₩34,289 | +0.03% | 2.4만 |
|---|
| 2025.12.18 | ₩34,212 | ₩34,212 | ₩33,852 | ₩34,032 | -0.53% | 5.1만 |
|---|
| 2025.12.17 | ₩34,252 | ₩34,252 | ₩34,033 | ₩34,052 | -0.58% | 1.3만 |
|---|
| 2025.12.16 | ₩34,413 | ₩34,413 | ₩34,106 | ₩34,187 | -0.66% | 2.5만 |
|---|
| 2025.12.15 | ₩34,720 | ₩34,720 | ₩34,613 | ₩34,653 | -0.19% | 1.2천 |
|---|
| 2025.12.12 | ₩34,012 | ₩34,146 | ₩34,012 | ₩34,099 | +0.26% | 9.3천 |
|---|
| 2025.12.11 | ₩34,079 | ₩34,319 | ₩34,079 | ₩34,167 | +0.26% | 9.3천 |
|---|
| 2025.12.10 | ₩33,919 | ₩34,214 | ₩33,919 | ₩34,184 | +0.78% | 6천 |
|---|
| 2025.12.09 | ₩34,052 | ₩34,252 | ₩34,039 | ₩34,116 | +0.19% | 2.8만 |
|---|
| 2025.12.08 | ₩34,333 | ₩34,546 | ₩34,319 | ₩34,379 | +0.14% | 3.8천 |
|---|
| 2025.12.05 | ₩34,419 | ₩34,640 | ₩34,419 | ₩34,573 | +0.45% | 1.6만 |
|---|
| 2025.12.04 | ₩34,586 | ₩34,586 | ₩34,333 | ₩34,426 | -0.46% | 1.4만 |
|---|
| 2025.12.03 | ₩34,293 | ₩34,399 | ₩34,066 | ₩34,293 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩34,867 | ₩34,867 | ₩34,386 | ₩34,466 | -1.15% | 8천 |
|---|
| 2025.12.01 | ₩35,468 | ₩35,468 | ₩35,211 | ₩35,211 | -0.72% | 1.3만 |
|---|
| 2025.11.28 | ₩35,161 | ₩35,520 | ₩35,161 | ₩35,464 | +0.86% | 1.3만 |
|---|
| 2025.11.26 | ₩34,996 | ₩35,374 | ₩34,996 | ₩35,207 | +0.60% | 2.4만 |
|---|
| 2025.11.25 | ₩34,833 | ₩34,920 | ₩34,833 | ₩34,853 | +0.06% | 4.2천 |
|---|
| 2025.11.24 | ₩34,893 | ₩35,014 | ₩34,773 | ₩34,987 | +0.27% | 8.3천 |
|---|
| 2025.11.21 | ₩34,666 | ₩34,893 | ₩34,586 | ₩34,873 | +0.60% | 4.6천 |
|---|
| 2025.11.20 | ₩34,199 | ₩34,252 | ₩33,745 | ₩33,884 | -0.92% | 3.4만 |
|---|
| 2025.11.19 | ₩34,319 | ₩34,346 | ₩34,058 | ₩34,251 | -0.20% | 9.4천 |
|---|
| 2025.11.18 | ₩34,493 | ₩34,493 | ₩34,132 | ₩34,306 | -0.54% | 2.8천 |
|---|
| 2025.11.17 | ₩35,388 | ₩35,388 | ₩34,720 | ₩34,784 | -1.71% | 2.4만 |
|---|
| 2025.11.14 | ₩35,484 | ₩35,575 | ₩35,457 | ₩35,513 | +0.08% | 8천 |
|---|
| 2025.11.13 | ₩35,751 | ₩35,815 | ₩35,401 | ₩35,488 | -0.74% | 5.7천 |
|---|
| 2025.11.12 | ₩35,935 | ₩36,216 | ₩35,935 | ₩36,095 | +0.45% | 1.2만 |
|---|
| 2025.11.11 | ₩35,855 | ₩35,935 | ₩35,735 | ₩35,852 | -0.01% | 2만 |
|---|
| 2025.11.10 | ₩35,854 | ₩36,071 | ₩35,854 | ₩36,059 | +0.57% | 2.7천 |
|---|
| 2025.11.07 | ₩35,761 | ₩35,948 | ₩35,701 | ₩35,875 | +0.32% | 3.5천 |
|---|
| 2025.11.06 | ₩36,055 | ₩36,147 | ₩35,935 | ₩36,101 | +0.13% | 6.1천 |
|---|
| 2025.11.05 | ₩36,456 | ₩36,623 | ₩36,456 | ₩36,612 | +0.43% | 4.2천 |
|---|
| 2025.11.04 | ₩35,855 | ₩36,398 | ₩35,855 | ₩36,290 | +1.21% | 1.4만 |
|---|
| 2025.11.03 | ₩36,509 | ₩36,511 | ₩36,322 | ₩36,503 | -0.02% | 1.9만 |
|---|
| 2025.10.31 | ₩36,629 | ₩36,629 | ₩36,402 | ₩36,459 | -0.47% | 2.2천 |
|---|
| 2025.10.30 | ₩36,830 | ₩36,890 | ₩36,563 | ₩36,803 | -0.07% | 4.3천 |
|---|
| 2025.10.29 | ₩36,897 | ₩37,057 | ₩36,723 | ₩36,895 | -0.00% | 2.6만 |
|---|
| 2025.10.28 | ₩37,818 | ₩37,885 | ₩37,684 | ₩37,786 | -0.08% | 7천 |
|---|
| 2025.10.27 | ₩38,140 | ₩38,239 | ₩38,112 | ₩38,233 | +0.25% | 8.7천 |
|---|
| 2025.10.24 | ₩37,818 | ₩37,845 | ₩37,818 | ₩37,842 | +0.06% | 1.4천 |
|---|
| 2025.10.23 | ₩38,098 | ₩38,219 | ₩38,072 | ₩38,138 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩38,125 | ₩38,252 | ₩38,018 | ₩38,122 | -0.01% | 9.3천 |
|---|
| 2025.10.21 | ₩37,724 | ₩37,885 | ₩37,671 | ₩37,716 | -0.02% | 2.8만 |
|---|
| 2025.10.20 | ₩38,112 | ₩38,312 | ₩38,112 | ₩38,173 | +0.16% | 1.4만 |
|---|
| 2025.10.17 | ₩37,431 | ₩37,524 | ₩37,431 | ₩37,431 | 0.00% | 1.4만 |
|---|
| 2025.10.16 | ₩37,497 | ₩37,497 | ₩37,311 | ₩37,351 | -0.39% | 2.8천 |
|---|
| 2025.10.15 | ₩37,851 | ₩37,851 | ₩37,244 | ₩37,364 | -1.29% | 5.1천 |
|---|
| 2025.10.14 | ₩36,416 | ₩37,124 | ₩36,416 | ₩37,023 | +1.67% | 1.1만 |
|---|
| 2025.10.13 | ₩36,589 | ₩36,842 | ₩36,523 | ₩36,842 | +0.69% | 7.3천 |
|---|
| 2025.10.10 | ₩36,879 | ₩37,042 | ₩36,443 | ₩36,639 | -0.65% | 3.2만 |
|---|