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 | ₩34,801 | ₩35,015 | ₩34,801 | ₩34,955 | +0.44% | 2.8천 |
| 2026.10.08 | ₩34,500 | ₩34,500 | ₩34,240 | ₩34,460 | -0.12% | 800 |
| 2026.10.07 | ₩34,413 | ₩34,440 | ₩34,306 | ₩34,440 | +0.08% | 2.5천 |
| 2026.10.06 | ₩34,667 | ₩34,667 | ₩34,280 | ₩34,353 | -0.91% | 5.2천 |
| 2026.10.05 | ₩34,159 | ₩34,159 | ₩33,852 | ₩34,026 | -0.39% | 2.4천 |
| 2026.10.02 | ₩34,213 | ₩34,213 | ₩34,012 | ₩34,190 | -0.07% | 2.2천 |
| 2026.10.01 | ₩33,772 | ₩33,772 | ₩33,491 | ₩33,552 | -0.65% | 3.7천 |
| 2026.09.30 | ₩33,798 | ₩33,798 | ₩33,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,615 |
| -0.54% |
| 1.5천 |
| 2026.09.29 | ₩33,718 | ₩33,718 | ₩33,564 | ₩33,685 | -0.10% | 2.6천 |
|---|
| 2026.09.28 | ₩33,812 | ₩33,932 | ₩33,805 | ₩33,899 | +0.26% | 1.7천 |
|---|
| 2026.09.25 | ₩34,266 | ₩34,266 | ₩34,213 | ₩34,246 | -0.06% | 1.4천 |
|---|
| 2026.09.24 | ₩34,019 | ₩34,019 | ₩34,019 | ₩34,019 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,560 | ₩34,661 | ₩34,560 | ₩34,661 | +0.29% | 100 |
|---|
| 2026.09.21 | ₩34,413 | ₩34,413 | ₩34,304 | ₩34,304 | -0.32% | 1천 |
|---|
| 2026.09.18 | ₩34,333 | ₩34,367 | ₩34,280 | ₩34,356 | +0.07% | 2.7천 |
|---|
| 2026.09.17 | ₩34,774 | ₩34,774 | ₩34,667 | ₩34,667 | -0.31% | 2.9천 |
|---|
| 2026.09.16 | ₩34,387 | ₩34,494 | ₩34,043 | ₩34,043 | -1.00% | 4.1천 |
|---|
| 2026.09.15 | ₩34,213 | ₩34,284 | ₩34,186 | ₩34,284 | +0.21% | 4.6천 |
|---|
| 2026.09.14 | ₩34,427 | ₩34,547 | ₩34,427 | ₩34,491 | +0.19% | 1.6천 |
|---|
| 2026.09.11 | ₩33,945 | ₩34,106 | ₩33,932 | ₩33,983 | +0.11% | 7.7천 |
|---|
| 2026.09.10 | ₩33,638 | ₩33,745 | ₩33,491 | ₩33,534 | -0.31% | 1.2만 |
|---|
| 2026.09.09 | ₩34,026 | ₩34,026 | ₩33,718 | ₩33,718 | -0.90% | 2.2천 |
|---|
| 2026.09.08 | ₩34,400 | ₩34,540 | ₩34,400 | ₩34,420 | +0.06% | 2.4천 |
|---|
| 2026.09.04 | ₩34,647 | ₩34,647 | ₩34,641 | ₩34,647 | 0.00% | 1.2천 |
|---|
| 2026.09.03 | ₩34,213 | ₩34,280 | ₩34,159 | ₩34,226 | +0.04% | 8.4천 |
|---|
| 2026.09.02 | ₩33,571 | ₩33,869 | ₩33,571 | ₩33,869 | +0.89% | 7.4천 |
|---|
| 2026.09.01 | ₩33,879 | ₩33,879 | ₩33,718 | ₩33,745 | -0.39% | 1.4천 |
|---|
| 2026.08.31 | ₩34,480 | ₩34,480 | ₩34,400 | ₩34,471 | -0.03% | 2.3천 |
|---|
| 2026.08.28 | ₩34,574 | ₩34,574 | ₩34,574 | ₩34,574 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,159 | ₩34,306 | ₩34,159 | ₩34,266 | +0.31% | 4.3천 |
|---|
| 2026.08.26 | ₩34,306 | ₩34,347 | ₩34,300 | ₩34,300 | -0.02% | 700 |
|---|
| 2026.08.25 | ₩34,306 | ₩34,447 | ₩34,253 | ₩34,445 | +0.41% | 7.6천 |
|---|
| 2026.08.24 | ₩34,159 | ₩34,179 | ₩34,079 | ₩34,179 | +0.06% | 1.4천 |
|---|
| 2026.08.21 | ₩34,106 | ₩34,114 | ₩33,817 | ₩33,961 | -0.42% | 6.2천 |
|---|
| 2026.08.20 | ₩34,092 | ₩34,246 | ₩34,082 | ₩34,082 | -0.03% | 1.7천 |
|---|
| 2026.08.19 | ₩33,725 | ₩33,745 | ₩33,571 | ₩33,745 | +0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩33,437 | ₩33,437 | ₩33,413 | ₩33,413 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩33,892 | ₩33,919 | ₩33,745 | ₩33,805 | -0.26% | 1.7천 |
|---|
| 2026.08.14 | ₩34,213 | ₩34,232 | ₩33,892 | ₩33,972 | -0.70% | 4천 |
|---|
| 2026.08.13 | ₩33,678 | ₩33,678 | ₩33,674 | ₩33,674 | -0.01% | 400 |
|---|
| 2026.08.12 | ₩34,240 | ₩35,470 | ₩34,153 | ₩34,326 | +0.25% | 8.1천 |
|---|
| 2026.08.11 | ₩34,149 | ₩34,149 | ₩34,149 | ₩34,149 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩34,240 | ₩34,240 | ₩34,092 | ₩34,099 | -0.41% | 2.2천 |
|---|
| 2026.08.07 | ₩34,373 | ₩34,400 | ₩34,300 | ₩34,333 | -0.12% | 2.2천 |
|---|
| 2026.08.06 | ₩34,413 | ₩34,464 | ₩34,306 | ₩34,333 | -0.23% | 9.6천 |
|---|
| 2026.08.05 | ₩34,480 | ₩34,480 | ₩34,375 | ₩34,376 | -0.30% | 1.4천 |
|---|
| 2026.08.04 | ₩34,026 | ₩34,133 | ₩33,945 | ₩34,032 | +0.02% | 2.9천 |
|---|
| 2026.08.03 | ₩33,718 | ₩33,772 | ₩33,618 | ₩33,618 | -0.30% | 3.5천 |
|---|
| 2026.07.31 | ₩33,437 | ₩33,558 | ₩33,277 | ₩33,558 | +0.36% | 1.9천 |
|---|
| 2026.07.30 | ₩33,290 | ₩33,825 | ₩33,237 | ₩33,469 | +0.54% | 4.3만 |
|---|
| 2026.07.29 | ₩33,103 | ₩33,330 | ₩32,956 | ₩33,024 | -0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩32,829 | ₩32,969 | ₩32,568 | ₩32,622 | -0.63% | 6.4천 |
|---|
| 2026.07.27 | ₩32,769 | ₩32,849 | ₩32,247 | ₩32,468 | -0.92% | 7.1천 |
|---|
| 2026.07.24 | ₩31,773 | ₩31,820 | ₩31,766 | ₩31,797 | +0.08% | 3.1천 |
|---|
| 2026.07.23 | ₩31,325 | ₩31,325 | ₩30,563 | ₩31,058 | -0.85% | 1.2만 |
|---|
| 2026.07.22 | ₩31,726 | ₩31,786 | ₩31,699 | ₩31,727 | +0.00% | 1.7천 |
|---|
| 2026.07.21 | ₩32,100 | ₩32,100 | ₩32,012 | ₩32,060 | -0.12% | 2.7천 |
|---|
| 2026.07.20 | ₩32,348 | ₩32,348 | ₩31,285 | ₩32,082 | -0.82% | 6.8천 |
|---|
| 2026.07.17 | ₩32,181 | ₩32,181 | ₩31,900 | ₩31,940 | -0.75% | 2.2천 |
|---|
| 2026.07.16 | ₩32,568 | ₩32,568 | ₩32,475 | ₩32,477 | -0.28% | 4.2천 |
|---|
| 2026.07.15 | ₩32,782 | ₩32,963 | ₩32,782 | ₩32,963 | +0.55% | 1.4천 |
|---|
| 2026.07.14 | ₩33,237 | ₩33,544 | ₩33,170 | ₩33,177 | -0.18% | 2.4천 |
|---|
| 2026.07.13 | ₩33,010 | ₩33,143 | ₩32,916 | ₩33,023 | +0.04% | 7.4천 |
|---|
| 2026.07.10 | ₩32,408 | ₩32,501 | ₩32,368 | ₩32,428 | +0.06% | 3.5천 |
|---|
| 2026.07.09 | ₩31,713 | ₩32,087 | ₩31,205 | ₩31,646 | -0.21% | 7.3천 |
|---|
| 2026.07.08 | ₩31,619 | ₩31,713 | ₩31,485 | ₩31,619 | 0.00% | 3천 |
|---|
| 2026.07.07 | ₩32,080 | ₩32,099 | ₩31,860 | ₩31,927 | -0.48% | 2.5천 |
|---|
| 2026.07.06 | ₩32,074 | ₩32,074 | ₩32,047 | ₩32,054 | -0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩30,911 | ₩31,111 | ₩30,911 | ₩31,091 | +0.58% | 2.8천 |
|---|
| 2026.07.01 | ₩30,443 | ₩30,469 | ₩30,376 | ₩30,456 | +0.04% | 6.2천 |
|---|
| 2026.06.30 | ₩30,189 | ₩30,202 | ₩30,041 | ₩30,068 | -0.40% | 8.5천 |
|---|
| 2026.06.29 | ₩30,189 | ₩30,416 | ₩30,162 | ₩30,182 | -0.02% | 9.4천 |
|---|
| 2026.06.26 | ₩30,082 | ₩30,215 | ₩30,055 | ₩30,175 | +0.31% | 4.9천 |
|---|
| 2026.06.25 | ₩29,894 | ₩30,015 | ₩29,741 | ₩29,747 | -0.49% | 7.5천 |
|---|
| 2026.06.24 | ₩29,734 | ₩29,801 | ₩29,734 | ₩29,761 | +0.09% | 1.1천 |
|---|
| 2026.06.23 | ₩29,814 | ₩29,814 | ₩29,560 | ₩29,560 | -0.85% | 9.7천 |
|---|
| 2026.06.22 | ₩30,108 | ₩30,249 | ₩30,095 | ₩30,142 | +0.11% | 5.2천 |
|---|
| 2026.06.18 | ₩30,242 | ₩30,242 | ₩30,166 | ₩30,166 | -0.25% | 2.2천 |
|---|
| 2026.06.17 | ₩30,202 | ₩30,215 | ₩29,767 | ₩29,767 | -1.44% | 3.4천 |
|---|
| 2026.06.16 | ₩29,908 | ₩29,935 | ₩29,747 | ₩29,828 | -0.27% | 4.3천 |
|---|
| 2026.06.15 | ₩29,828 | ₩29,828 | ₩29,734 | ₩29,734 | -0.31% | 2.4천 |
|---|
| 2026.06.12 | ₩30,175 | ₩30,175 | ₩29,841 | ₩29,955 | -0.73% | 3.2천 |
|---|
| 2026.06.11 | ₩29,761 | ₩30,130 | ₩29,694 | ₩30,130 | +1.24% | 1.1천 |
|---|
| 2026.06.10 | ₩29,881 | ₩29,921 | ₩29,721 | ₩29,745 | -0.46% | 4.1천 |
|---|
| 2026.06.09 | ₩30,215 | ₩30,296 | ₩29,981 | ₩30,003 | -0.70% | 2.6천 |
|---|
| 2026.06.08 | ₩30,269 | ₩30,269 | ₩30,095 | ₩30,154 | -0.38% | 1.9천 |
|---|
| 2026.06.05 | ₩30,683 | ₩30,723 | ₩30,131 | ₩30,131 | -1.80% | 7.8천 |
|---|
| 2026.06.04 | ₩30,215 | ₩32,555 | ₩29,480 | ₩31,017 | +2.65% | 4.1천 |
|---|
| 2026.06.03 | ₩29,948 | ₩29,948 | ₩29,793 | ₩29,793 | -0.52% | 2.5천 |
|---|
| 2026.06.02 | ₩30,269 | ₩30,362 | ₩30,189 | ₩30,324 | +0.18% | 7.6천 |
|---|
| 2026.06.01 | ₩30,336 | ₩30,336 | ₩29,821 | ₩29,861 | -1.56% | 4.1천 |
|---|
| 2026.05.29 | ₩30,296 | ₩30,329 | ₩30,190 | ₩30,275 | -0.07% | 1.2만 |
|---|
| 2026.05.28 | ₩30,062 | ₩30,251 | ₩30,062 | ₩30,163 | +0.34% | 2.9천 |
|---|
| 2026.05.27 | ₩30,309 | ₩30,309 | ₩30,189 | ₩30,205 | -0.34% | 5.2천 |
|---|
| 2026.05.26 | ₩30,269 | ₩30,269 | ₩30,041 | ₩30,082 | -0.62% | 3.1천 |
|---|
| 2026.05.22 | ₩30,483 | ₩30,563 | ₩30,082 | ₩30,396 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩30,189 | ₩30,342 | ₩30,175 | ₩30,342 | +0.51% | 4.4천 |
|---|
| 2026.05.20 | ₩30,242 | ₩30,513 | ₩30,150 | ₩30,513 | +0.90% | 5.1천 |
|---|
| 2026.05.19 | ₩30,503 | ₩30,516 | ₩30,416 | ₩30,516 | +0.04% | 2.6천 |
|---|
| 2026.05.18 | ₩30,255 | ₩30,255 | ₩30,155 | ₩30,249 | -0.02% | 4천 |
|---|
| 2026.05.15 | ₩30,242 | ₩30,402 | ₩30,215 | ₩30,356 | +0.38% | 3.6천 |
|---|
| 2026.05.14 | ₩30,443 | ₩30,550 | ₩30,376 | ₩30,489 | +0.15% | 3.8천 |
|---|
| 2026.05.13 | ₩30,817 | ₩30,884 | ₩30,774 | ₩30,842 | +0.08% | 2만 |
|---|
| 2026.05.12 | ₩31,165 | ₩31,165 | ₩31,058 | ₩31,139 | -0.08% | 4.5천 |
|---|
| 2026.05.11 | ₩31,632 | ₩31,753 | ₩31,619 | ₩31,626 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩31,753 | ₩31,793 | ₩31,285 | ₩31,598 | -0.49% | 7.7천 |
|---|
| 2026.05.07 | ₩31,338 | ₩31,338 | ₩31,270 | ₩31,270 | -0.22% | 400 |
|---|
| 2026.05.06 | ₩31,606 | ₩31,606 | ₩31,151 | ₩31,222 | -1.21% | 7.2천 |
|---|
| 2026.05.05 | ₩30,763 | ₩30,763 | ₩30,643 | ₩30,753 | -0.03% | 4.9천 |
|---|
| 2026.05.04 | ₩30,824 | ₩30,911 | ₩30,590 | ₩30,711 | -0.36% | 1만 |
|---|
| 2026.05.01 | ₩30,870 | ₩30,870 | ₩30,082 | ₩30,706 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩30,964 | ₩30,964 | ₩30,723 | ₩30,936 | -0.09% | 7.6천 |
|---|
| 2026.04.29 | ₩30,376 | ₩30,389 | ₩30,215 | ₩30,239 | -0.45% | 1.2천 |
|---|
| 2026.04.28 | ₩30,590 | ₩30,630 | ₩30,563 | ₩30,623 | +0.11% | 2.9천 |
|---|
| 2026.04.27 | ₩30,483 | ₩30,777 | ₩30,483 | ₩30,594 | +0.36% | 4.2천 |
|---|
| 2026.04.24 | ₩30,503 | ₩30,656 | ₩30,503 | ₩30,611 | +0.36% | 7.8천 |
|---|
| 2026.04.23 | ₩31,084 | ₩31,231 | ₩30,826 | ₩30,957 | -0.41% | 1.1만 |
|---|
| 2026.04.22 | ₩31,352 | ₩31,352 | ₩31,341 | ₩31,341 | -0.03% | 300 |
|---|
| 2026.04.21 | ₩31,499 | ₩31,499 | ₩31,119 | ₩31,119 | -1.21% | 3.3천 |
|---|
| 2026.04.20 | ₩31,880 | ₩31,880 | ₩31,753 | ₩31,837 | -0.13% | 2.9천 |
|---|
| 2026.04.17 | ₩32,281 | ₩32,515 | ₩32,274 | ₩32,274 | -0.02% | 3.1천 |
|---|
| 2026.04.16 | ₩31,606 | ₩31,873 | ₩31,579 | ₩31,784 | +0.56% | 1.4만 |
|---|
| 2026.04.15 | ₩31,245 | ₩31,679 | ₩31,245 | ₩31,673 | +1.37% | 3.4천 |
|---|
| 2026.04.14 | ₩31,673 | ₩31,738 | ₩31,627 | ₩31,679 | +0.02% | 4.5천 |
|---|
| 2026.04.13 | ₩30,790 | ₩31,084 | ₩30,790 | ₩31,064 | +0.89% | 2천 |
|---|
| 2026.04.10 | ₩31,038 | ₩31,084 | ₩31,024 | ₩31,064 | +0.09% | 4.8천 |
|---|
| 2026.04.09 | ₩30,737 | ₩31,218 | ₩30,650 | ₩31,040 | +0.99% | 9.9천 |
|---|
| 2026.04.08 | ₩31,907 | ₩31,907 | ₩31,699 | ₩31,780 | -0.40% | 500 |
|---|
| 2026.04.07 | ₩30,576 | ₩30,792 | ₩30,402 | ₩30,792 | +0.70% | 900 |
|---|
| 2026.04.06 | ₩30,770 | ₩31,023 | ₩30,770 | ₩31,023 | +0.82% | 3.6천 |
|---|
| 2026.04.02 | ₩30,322 | ₩30,630 | ₩30,302 | ₩30,583 | +0.86% | 5.4천 |
|---|
| 2026.04.01 | ₩30,817 | ₩31,017 | ₩30,777 | ₩30,794 | -0.07% | 3.2천 |
|---|
| 2026.03.31 | ₩30,115 | ₩30,282 | ₩30,108 | ₩30,282 | +0.55% | 1.9천 |
|---|
| 2026.03.30 | ₩29,607 | ₩29,715 | ₩29,392 | ₩29,392 | -0.73% | 1.4천 |
|---|
| 2026.03.27 | ₩29,881 | ₩29,948 | ₩29,707 | ₩29,766 | -0.38% | 1.1만 |
|---|
| 2026.03.26 | ₩29,948 | ₩30,349 | ₩29,876 | ₩29,876 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩30,670 | ₩30,670 | ₩30,590 | ₩30,603 | -0.22% | 3.4천 |
|---|
| 2026.03.24 | ₩30,509 | ₩30,683 | ₩30,429 | ₩30,539 | +0.10% | 3.1천 |
|---|
| 2026.03.23 | ₩30,576 | ₩30,777 | ₩30,282 | ₩30,476 | -0.33% | 1.4만 |
|---|
| 2026.03.20 | ₩30,670 | ₩30,670 | ₩29,828 | ₩29,868 | -2.62% | 5.7천 |
|---|
| 2026.03.19 | ₩29,881 | ₩30,730 | ₩29,881 | ₩30,675 | +2.66% | 6.1천 |
|---|
| 2026.03.18 | ₩31,124 | ₩33,705 | ₩30,777 | ₩30,814 | -1.00% | 5.9천 |
|---|
| 2026.03.17 | ₩31,445 | ₩31,512 | ₩31,349 | ₩31,365 | -0.26% | 8.1천 |
|---|
| 2026.03.16 | ₩31,439 | ₩31,452 | ₩31,271 | ₩31,404 | -0.11% | 4.2천 |
|---|
| 2026.03.13 | ₩31,365 | ₩31,365 | ₩30,951 | ₩30,993 | -1.18% | 1.8천 |
|---|
| 2026.03.12 | ₩31,098 | ₩31,653 | ₩30,957 | ₩31,092 | -0.02% | 1.5만 |
|---|
| 2026.03.11 | ₩32,147 | ₩32,147 | ₩31,472 | ₩31,706 | -1.37% | 2.3천 |
|---|
| 2026.03.10 | ₩31,980 | ₩32,615 | ₩31,913 | ₩32,062 | +0.26% | 4.6천 |
|---|
| 2026.03.09 | ₩31,485 | ₩31,763 | ₩31,298 | ₩31,763 | +0.88% | 7.1천 |
|---|
| 2026.03.06 | ₩31,178 | ₩31,640 | ₩31,178 | ₩31,640 | +1.48% | 2천 |
|---|
| 2026.03.05 | ₩31,766 | ₩31,820 | ₩30,804 | ₩31,777 | +0.03% | 1.6만 |
|---|
| 2026.03.04 | ₩31,659 | ₩32,087 | ₩31,405 | ₩32,060 | +1.27% | 1만 |
|---|
| 2026.03.03 | ₩31,271 | ₩31,739 | ₩30,469 | ₩31,360 | +0.28% | 2만 |
|---|
| 2026.03.02 | ₩32,274 | ₩33,417 | ₩31,025 | ₩31,025 | -3.87% | 1.1만 |
|---|
| 2026.02.27 | ₩32,889 | ₩34,079 | ₩32,087 | ₩33,056 | +0.51% | 6.6천 |
|---|
| 2026.02.26 | ₩32,528 | ₩33,264 | ₩32,528 | ₩32,968 | +1.35% | 9.5천 |
|---|
| 2026.02.25 | ₩32,448 | ₩32,862 | ₩32,448 | ₩32,800 | +1.08% | 2.2천 |
|---|
| 2026.02.24 | ₩32,301 | ₩32,488 | ₩32,294 | ₩32,423 | +0.38% | 4.6천 |
|---|
| 2026.02.23 | ₩33,096 | ₩35,456 | ₩32,889 | ₩33,054 | -0.13% | 1.2만 |
|---|
| 2026.02.20 | ₩32,782 | ₩33,063 | ₩32,595 | ₩32,917 | +0.41% | 2.2만 |
|---|
| 2026.02.19 | ₩33,087 | ₩33,169 | ₩32,996 | ₩33,104 | +0.05% | 6.4천 |
|---|
| 2026.02.18 | ₩33,344 | ₩33,477 | ₩33,114 | ₩33,114 | -0.69% | 2.6천 |
|---|
| 2026.02.17 | ₩33,030 | ₩33,050 | ₩32,809 | ₩33,003 | -0.08% | 5.3천 |
|---|
| 2026.02.13 | ₩32,341 | ₩34,293 | ₩32,341 | ₩32,523 | +0.56% | 7.3천 |
|---|
| 2026.02.12 | ₩32,996 | ₩33,250 | ₩32,969 | ₩33,205 | +0.63% | 6.5만 |
|---|
| 2026.02.11 | ₩33,264 | ₩33,558 | ₩33,264 | ₩33,444 | +0.54% | 9.3천 |
|---|
| 2026.02.10 | ₩32,087 | ₩33,384 | ₩32,087 | ₩33,244 | +3.60% | 3.5만 |
|---|
| 2026.02.09 | ₩31,846 | ₩32,074 | ₩31,846 | ₩32,060 | +0.67% | 6.7천 |
|---|
| 2026.02.06 | ₩31,900 | ₩32,087 | ₩30,094 | ₩31,084 | -2.56% | 1만 |
|---|
| 2026.02.05 | ₩31,953 | ₩31,953 | ₩31,753 | ₩31,786 | -0.52% | 8.3천 |
|---|
| 2026.02.04 | ₩32,488 | ₩32,488 | ₩31,739 | ₩31,853 | -1.95% | 1.8만 |
|---|
| 2026.02.03 | ₩32,321 | ₩32,542 | ₩32,194 | ₩32,515 | +0.60% | 1.5만 |
|---|
| 2026.02.02 | ₩32,649 | ₩32,649 | ₩32,421 | ₩32,540 | -0.33% | 6.6천 |
|---|
| 2026.01.30 | ₩32,776 | ₩32,849 | ₩32,595 | ₩32,761 | -0.04% | 1.2만 |
|---|
| 2026.01.29 | ₩32,768 | ₩32,907 | ₩32,599 | ₩32,896 | +0.39% | 3.3천 |
|---|
| 2026.01.28 | ₩32,876 | ₩34,166 | ₩32,595 | ₩32,746 | -0.39% | 6.6천 |
|---|
| 2026.01.27 | ₩33,076 | ₩33,330 | ₩33,076 | ₩33,304 | +0.69% | 6.1천 |
|---|
| 2026.01.26 | ₩33,170 | ₩33,304 | ₩32,940 | ₩33,030 | -0.42% | 1.1만 |
|---|
| 2026.01.23 | ₩32,756 | ₩32,889 | ₩32,592 | ₩32,862 | +0.33% | 7천 |
|---|
| 2026.01.22 | ₩32,996 | ₩33,310 | ₩32,782 | ₩32,853 | -0.43% | 5만 |
|---|
| 2026.01.21 | ₩33,090 | ₩33,277 | ₩32,969 | ₩33,030 | -0.18% | 1.2만 |
|---|
| 2026.01.20 | ₩33,491 | ₩33,531 | ₩33,023 | ₩33,050 | -1.32% | 7.1천 |
|---|
| 2026.01.16 | ₩33,838 | ₩33,919 | ₩33,772 | ₩33,852 | +0.04% | 1만 |
|---|
| 2026.01.15 | ₩34,240 | ₩34,240 | ₩34,092 | ₩34,109 | -0.38% | 7.3천 |
|---|
| 2026.01.14 | ₩33,945 | ₩33,972 | ₩33,705 | ₩33,705 | -0.71% | 2.7만 |
|---|
| 2026.01.13 | ₩34,427 | ₩34,427 | ₩34,039 | ₩34,052 | -1.09% | 1.2만 |
|---|
| 2026.01.12 | ₩35,162 | ₩35,206 | ₩35,056 | ₩35,135 | -0.08% | 3.7만 |
|---|
| 2026.01.09 | ₩34,988 | ₩35,095 | ₩34,935 | ₩35,035 | +0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩34,788 | ₩34,988 | ₩34,788 | ₩34,955 | +0.48% | 1.5천 |
|---|
| 2026.01.07 | ₩34,594 | ₩34,614 | ₩34,494 | ₩34,582 | -0.03% | 1.5천 |
|---|
| 2026.01.06 | ₩34,587 | ₩34,587 | ₩34,333 | ₩34,369 | -0.63% | 8.2천 |
|---|
| 2026.01.05 | ₩34,427 | ₩34,587 | ₩34,306 | ₩34,547 | +0.35% | 1.5만 |
|---|
| 2026.01.02 | ₩34,681 | ₩34,681 | ₩34,364 | ₩34,463 | -0.63% | 1.1만 |
|---|
| 2025.12.31 | ₩34,333 | ₩34,587 | ₩34,186 | ₩34,376 | +0.12% | 1.4만 |
|---|
| 2025.12.30 | ₩34,467 | ₩34,574 | ₩34,440 | ₩34,536 | +0.20% | 6.5천 |
|---|
| 2025.12.29 | ₩34,520 | ₩34,667 | ₩34,413 | ₩34,508 | -0.03% | 1.7만 |
|---|
| 2025.12.26 | ₩34,440 | ₩34,574 | ₩34,360 | ₩34,500 | +0.17% | 2.4만 |
|---|
| 2025.12.24 | ₩34,467 | ₩34,599 | ₩34,467 | ₩34,543 | +0.22% | 4.7천 |
|---|
| 2025.12.23 | ₩33,798 | ₩34,439 | ₩33,798 | ₩34,399 | +1.78% | 2천 |
|---|
| 2025.12.22 | ₩33,732 | ₩33,959 | ₩33,705 | ₩33,859 | +0.38% | 8.2천 |
|---|
| 2025.12.19 | ₩34,320 | ₩34,443 | ₩34,226 | ₩34,329 | +0.03% | 2.4만 |
|---|
| 2025.12.18 | ₩34,253 | ₩34,253 | ₩33,892 | ₩34,072 | -0.53% | 5.1만 |
|---|
| 2025.12.17 | ₩34,293 | ₩34,293 | ₩34,074 | ₩34,092 | -0.58% | 1.3만 |
|---|
| 2025.12.16 | ₩34,453 | ₩34,453 | ₩34,146 | ₩34,228 | -0.66% | 2.5만 |
|---|
| 2025.12.15 | ₩34,761 | ₩34,761 | ₩34,654 | ₩34,694 | -0.19% | 1.2천 |
|---|
| 2025.12.12 | ₩34,052 | ₩34,186 | ₩34,052 | ₩34,139 | +0.26% | 9.3천 |
|---|
| 2025.12.11 | ₩34,119 | ₩34,360 | ₩34,119 | ₩34,207 | +0.26% | 9.3천 |
|---|
| 2025.12.10 | ₩33,959 | ₩34,254 | ₩33,959 | ₩34,225 | +0.78% | 6천 |
|---|
| 2025.12.09 | ₩34,092 | ₩34,293 | ₩34,079 | ₩34,157 | +0.19% | 2.8만 |
|---|
| 2025.12.08 | ₩34,373 | ₩34,587 | ₩34,360 | ₩34,420 | +0.14% | 3.8천 |
|---|
| 2025.12.05 | ₩34,460 | ₩34,681 | ₩34,460 | ₩34,614 | +0.45% | 1.6만 |
|---|
| 2025.12.04 | ₩34,627 | ₩34,627 | ₩34,373 | ₩34,467 | -0.46% | 1.4만 |
|---|
| 2025.12.03 | ₩34,333 | ₩34,440 | ₩34,106 | ₩34,333 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩34,908 | ₩34,908 | ₩34,427 | ₩34,507 | -1.15% | 8천 |
|---|
| 2025.12.01 | ₩35,510 | ₩35,510 | ₩35,253 | ₩35,253 | -0.72% | 1.3만 |
|---|
| 2025.11.28 | ₩35,202 | ₩35,562 | ₩35,202 | ₩35,506 | +0.86% | 1.3만 |
|---|
| 2025.11.26 | ₩35,038 | ₩35,416 | ₩35,038 | ₩35,249 | +0.60% | 2.4만 |
|---|
| 2025.11.25 | ₩34,875 | ₩34,962 | ₩34,875 | ₩34,895 | +0.06% | 4.2천 |
|---|
| 2025.11.24 | ₩34,935 | ₩35,055 | ₩34,814 | ₩35,028 | +0.27% | 8.3천 |
|---|
| 2025.11.21 | ₩34,707 | ₩34,935 | ₩34,627 | ₩34,915 | +0.60% | 4.6천 |
|---|
| 2025.11.20 | ₩34,240 | ₩34,293 | ₩33,785 | ₩33,924 | -0.92% | 3.4만 |
|---|
| 2025.11.19 | ₩34,360 | ₩34,387 | ₩34,098 | ₩34,292 | -0.20% | 9.4천 |
|---|
| 2025.11.18 | ₩34,534 | ₩34,534 | ₩34,173 | ₩34,347 | -0.54% | 2.8천 |
|---|
| 2025.11.17 | ₩35,429 | ₩35,429 | ₩34,761 | ₩34,825 | -1.71% | 2.4만 |
|---|
| 2025.11.14 | ₩35,526 | ₩35,617 | ₩35,499 | ₩35,555 | +0.08% | 8천 |
|---|
| 2025.11.13 | ₩35,793 | ₩35,857 | ₩35,443 | ₩35,530 | -0.74% | 5.7천 |
|---|
| 2025.11.12 | ₩35,978 | ₩36,258 | ₩35,978 | ₩36,138 | +0.45% | 1.2만 |
|---|
| 2025.11.11 | ₩35,897 | ₩35,978 | ₩35,777 | ₩35,895 | -0.01% | 2만 |
|---|
| 2025.11.10 | ₩35,896 | ₩36,114 | ₩35,896 | ₩36,102 | +0.57% | 2.7천 |
|---|
| 2025.11.07 | ₩35,804 | ₩35,991 | ₩35,744 | ₩35,917 | +0.32% | 3.5천 |
|---|
| 2025.11.06 | ₩36,098 | ₩36,190 | ₩35,978 | ₩36,143 | +0.13% | 6.1천 |
|---|
| 2025.11.05 | ₩36,499 | ₩36,666 | ₩36,499 | ₩36,655 | +0.43% | 4.2천 |
|---|
| 2025.11.04 | ₩35,897 | ₩36,442 | ₩35,897 | ₩36,333 | +1.21% | 1.4만 |
|---|
| 2025.11.03 | ₩36,552 | ₩36,554 | ₩36,365 | ₩36,546 | -0.02% | 1.9만 |
|---|
| 2025.10.31 | ₩36,673 | ₩36,673 | ₩36,446 | ₩36,502 | -0.47% | 2.2천 |
|---|
| 2025.10.30 | ₩36,873 | ₩36,934 | ₩36,606 | ₩36,847 | -0.07% | 4.3천 |
|---|
| 2025.10.29 | ₩36,940 | ₩37,101 | ₩36,766 | ₩36,939 | -0.00% | 2.6만 |
|---|
| 2025.10.28 | ₩37,863 | ₩37,930 | ₩37,729 | ₩37,831 | -0.08% | 7천 |
|---|
| 2025.10.27 | ₩38,185 | ₩38,284 | ₩38,157 | ₩38,279 | +0.25% | 8.7천 |
|---|
| 2025.10.24 | ₩37,863 | ₩37,889 | ₩37,863 | ₩37,887 | +0.06% | 1.4천 |
|---|
| 2025.10.23 | ₩38,143 | ₩38,264 | ₩38,117 | ₩38,184 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩38,170 | ₩38,297 | ₩38,063 | ₩38,168 | -0.01% | 9.3천 |
|---|
| 2025.10.21 | ₩37,769 | ₩37,930 | ₩37,716 | ₩37,761 | -0.02% | 2.8만 |
|---|
| 2025.10.20 | ₩38,157 | ₩38,357 | ₩38,157 | ₩38,218 | +0.16% | 1.4만 |
|---|
| 2025.10.17 | ₩37,475 | ₩37,569 | ₩37,475 | ₩37,475 | 0.00% | 1.4만 |
|---|
| 2025.10.16 | ₩37,542 | ₩37,542 | ₩37,355 | ₩37,395 | -0.39% | 2.8천 |
|---|
| 2025.10.15 | ₩37,896 | ₩37,896 | ₩37,288 | ₩37,408 | -1.29% | 5.1천 |
|---|
| 2025.10.14 | ₩36,459 | ₩37,167 | ₩36,459 | ₩37,067 | +1.67% | 1.1만 |
|---|
| 2025.10.13 | ₩36,633 | ₩36,885 | ₩36,566 | ₩36,885 | +0.69% | 7.3천 |
|---|
| 2025.10.10 | ₩36,923 | ₩37,086 | ₩36,486 | ₩36,682 | -0.65% | 3.2만 |
|---|