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 | ₩34,738 | ₩34,951 | ₩34,738 | ₩34,891 | +0.44% | 2.8천 |
| 2026.10.08 | ₩34,437 | ₩34,437 | ₩34,177 | ₩34,397 | -0.12% | 800 |
| 2026.10.07 | ₩34,351 | ₩34,377 | ₩34,244 | ₩34,377 | +0.08% | 2.5천 |
| 2026.10.06 | ₩34,604 | ₩34,604 | ₩34,217 | ₩34,290 | -0.91% | 5.2천 |
| 2026.10.05 | ₩34,097 | ₩34,097 | ₩33,790 | ₩33,964 | -0.39% | 2.4천 |
| 2026.10.02 | ₩34,150 | ₩34,150 | ₩33,950 | ₩34,128 | -0.07% | 2.2천 |
| 2026.10.01 | ₩33,710 | ₩33,710 | ₩33,430 | ₩33,491 | -0.65% | 3.7천 |
| 2026.09.30 | ₩33,737 | ₩33,737 | ₩33,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,554 |
| -0.54% |
| 1.5천 |
| 2026.09.29 | ₩33,657 | ₩33,657 | ₩33,503 | ₩33,623 | -0.10% | 2.6천 |
|---|
| 2026.09.28 | ₩33,750 | ₩33,870 | ₩33,743 | ₩33,837 | +0.26% | 1.7천 |
|---|
| 2026.09.25 | ₩34,204 | ₩34,204 | ₩34,150 | ₩34,184 | -0.06% | 1.4천 |
|---|
| 2026.09.24 | ₩33,957 | ₩33,957 | ₩33,957 | ₩33,957 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,130 | ₩34,130 | ₩34,130 | ₩34,130 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,497 | ₩34,597 | ₩34,497 | ₩34,597 | +0.29% | 100 |
|---|
| 2026.09.21 | ₩34,351 | ₩34,351 | ₩34,241 | ₩34,241 | -0.32% | 1천 |
|---|
| 2026.09.18 | ₩34,270 | ₩34,304 | ₩34,217 | ₩34,293 | +0.07% | 2.7천 |
|---|
| 2026.09.17 | ₩34,711 | ₩34,711 | ₩34,604 | ₩34,604 | -0.31% | 2.9천 |
|---|
| 2026.09.16 | ₩34,324 | ₩34,431 | ₩33,981 | ₩33,981 | -1.00% | 4.1천 |
|---|
| 2026.09.15 | ₩34,150 | ₩34,221 | ₩34,124 | ₩34,221 | +0.21% | 4.6천 |
|---|
| 2026.09.14 | ₩34,364 | ₩34,484 | ₩34,364 | ₩34,428 | +0.19% | 1.6천 |
|---|
| 2026.09.11 | ₩33,883 | ₩34,044 | ₩33,870 | ₩33,921 | +0.11% | 7.7천 |
|---|
| 2026.09.10 | ₩33,577 | ₩33,683 | ₩33,430 | ₩33,472 | -0.31% | 1.2만 |
|---|
| 2026.09.09 | ₩33,964 | ₩33,964 | ₩33,657 | ₩33,657 | -0.90% | 2.2천 |
|---|
| 2026.09.08 | ₩34,337 | ₩34,477 | ₩34,337 | ₩34,357 | +0.06% | 2.4천 |
|---|
| 2026.09.04 | ₩34,584 | ₩34,584 | ₩34,577 | ₩34,584 | 0.00% | 1.2천 |
|---|
| 2026.09.03 | ₩34,150 | ₩34,217 | ₩34,097 | ₩34,164 | +0.04% | 8.4천 |
|---|
| 2026.09.02 | ₩33,510 | ₩33,807 | ₩33,510 | ₩33,807 | +0.89% | 7.4천 |
|---|
| 2026.09.01 | ₩33,817 | ₩33,817 | ₩33,657 | ₩33,683 | -0.39% | 1.4천 |
|---|
| 2026.08.31 | ₩34,417 | ₩34,417 | ₩34,337 | ₩34,408 | -0.03% | 2.3천 |
|---|
| 2026.08.28 | ₩34,511 | ₩34,511 | ₩34,511 | ₩34,511 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,097 | ₩34,244 | ₩34,097 | ₩34,204 | +0.31% | 4.3천 |
|---|
| 2026.08.26 | ₩34,244 | ₩34,284 | ₩34,237 | ₩34,237 | -0.02% | 700 |
|---|
| 2026.08.25 | ₩34,244 | ₩34,384 | ₩34,190 | ₩34,383 | +0.41% | 7.6천 |
|---|
| 2026.08.24 | ₩34,097 | ₩34,117 | ₩34,017 | ₩34,117 | +0.06% | 1.4천 |
|---|
| 2026.08.21 | ₩34,044 | ₩34,052 | ₩33,755 | ₩33,899 | -0.42% | 6.2천 |
|---|
| 2026.08.20 | ₩34,030 | ₩34,184 | ₩34,020 | ₩34,020 | -0.03% | 1.7천 |
|---|
| 2026.08.19 | ₩33,663 | ₩33,683 | ₩33,510 | ₩33,683 | +0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩33,376 | ₩33,376 | ₩33,352 | ₩33,352 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩33,830 | ₩33,857 | ₩33,683 | ₩33,743 | -0.26% | 1.7천 |
|---|
| 2026.08.14 | ₩34,150 | ₩34,169 | ₩33,830 | ₩33,910 | -0.70% | 4천 |
|---|
| 2026.08.13 | ₩33,617 | ₩33,617 | ₩33,613 | ₩33,613 | -0.01% | 400 |
|---|
| 2026.08.12 | ₩34,177 | ₩35,405 | ₩34,090 | ₩34,264 | +0.25% | 8.1천 |
|---|
| 2026.08.11 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩34,177 | ₩34,177 | ₩34,030 | ₩34,037 | -0.41% | 2.2천 |
|---|
| 2026.08.07 | ₩34,311 | ₩34,337 | ₩34,237 | ₩34,270 | -0.12% | 2.2천 |
|---|
| 2026.08.06 | ₩34,351 | ₩34,401 | ₩34,244 | ₩34,270 | -0.23% | 9.6천 |
|---|
| 2026.08.05 | ₩34,417 | ₩34,417 | ₩34,312 | ₩34,313 | -0.30% | 1.4천 |
|---|
| 2026.08.04 | ₩33,964 | ₩34,070 | ₩33,883 | ₩33,970 | +0.02% | 2.9천 |
|---|
| 2026.08.03 | ₩33,657 | ₩33,710 | ₩33,557 | ₩33,557 | -0.30% | 3.5천 |
|---|
| 2026.07.31 | ₩33,376 | ₩33,496 | ₩33,216 | ₩33,496 | +0.36% | 1.9천 |
|---|
| 2026.07.30 | ₩33,230 | ₩33,763 | ₩33,176 | ₩33,408 | +0.54% | 4.3만 |
|---|
| 2026.07.29 | ₩33,043 | ₩33,270 | ₩32,896 | ₩32,964 | -0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩32,769 | ₩32,909 | ₩32,509 | ₩32,562 | -0.63% | 6.4천 |
|---|
| 2026.07.27 | ₩32,709 | ₩32,789 | ₩32,189 | ₩32,409 | -0.92% | 7.1천 |
|---|
| 2026.07.24 | ₩31,715 | ₩31,762 | ₩31,708 | ₩31,739 | +0.08% | 3.1천 |
|---|
| 2026.07.23 | ₩31,268 | ₩31,268 | ₩30,507 | ₩31,001 | -0.85% | 1.2만 |
|---|
| 2026.07.22 | ₩31,668 | ₩31,728 | ₩31,641 | ₩31,669 | +0.00% | 1.7천 |
|---|
| 2026.07.21 | ₩32,042 | ₩32,042 | ₩31,954 | ₩32,002 | -0.12% | 2.7천 |
|---|
| 2026.07.20 | ₩32,289 | ₩32,289 | ₩31,228 | ₩32,023 | -0.82% | 6.8천 |
|---|
| 2026.07.17 | ₩32,122 | ₩32,122 | ₩31,842 | ₩31,882 | -0.75% | 2.2천 |
|---|
| 2026.07.16 | ₩32,509 | ₩32,509 | ₩32,415 | ₩32,418 | -0.28% | 4.2천 |
|---|
| 2026.07.15 | ₩32,722 | ₩32,903 | ₩32,722 | ₩32,903 | +0.55% | 1.4천 |
|---|
| 2026.07.14 | ₩33,176 | ₩33,483 | ₩33,109 | ₩33,116 | -0.18% | 2.4천 |
|---|
| 2026.07.13 | ₩32,949 | ₩33,083 | ₩32,856 | ₩32,963 | +0.04% | 7.4천 |
|---|
| 2026.07.10 | ₩32,349 | ₩32,442 | ₩32,309 | ₩32,369 | +0.06% | 3.5천 |
|---|
| 2026.07.09 | ₩31,655 | ₩32,028 | ₩31,148 | ₩31,588 | -0.21% | 7.3천 |
|---|
| 2026.07.08 | ₩31,561 | ₩31,655 | ₩31,428 | ₩31,561 | 0.00% | 3천 |
|---|
| 2026.07.07 | ₩32,022 | ₩32,040 | ₩31,802 | ₩31,868 | -0.48% | 2.5천 |
|---|
| 2026.07.06 | ₩32,015 | ₩32,015 | ₩31,988 | ₩31,995 | -0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩30,854 | ₩31,054 | ₩30,854 | ₩31,034 | +0.58% | 2.8천 |
|---|
| 2026.07.01 | ₩30,387 | ₩30,414 | ₩30,320 | ₩30,400 | +0.04% | 6.2천 |
|---|
| 2026.06.30 | ₩30,133 | ₩30,147 | ₩29,987 | ₩30,013 | -0.40% | 8.5천 |
|---|
| 2026.06.29 | ₩30,133 | ₩30,360 | ₩30,107 | ₩30,127 | -0.02% | 9.4천 |
|---|
| 2026.06.26 | ₩30,027 | ₩30,160 | ₩30,000 | ₩30,120 | +0.31% | 4.9천 |
|---|
| 2026.06.25 | ₩29,840 | ₩29,960 | ₩29,686 | ₩29,693 | -0.49% | 7.5천 |
|---|
| 2026.06.24 | ₩29,680 | ₩29,746 | ₩29,680 | ₩29,706 | +0.09% | 1.1천 |
|---|
| 2026.06.23 | ₩29,760 | ₩29,760 | ₩29,506 | ₩29,506 | -0.85% | 9.7천 |
|---|
| 2026.06.22 | ₩30,053 | ₩30,194 | ₩30,040 | ₩30,087 | +0.11% | 5.2천 |
|---|
| 2026.06.18 | ₩30,187 | ₩30,187 | ₩30,111 | ₩30,111 | -0.25% | 2.2천 |
|---|
| 2026.06.17 | ₩30,147 | ₩30,160 | ₩29,713 | ₩29,713 | -1.44% | 3.4천 |
|---|
| 2026.06.16 | ₩29,853 | ₩29,880 | ₩29,693 | ₩29,773 | -0.27% | 4.3천 |
|---|
| 2026.06.15 | ₩29,773 | ₩29,773 | ₩29,680 | ₩29,680 | -0.31% | 2.4천 |
|---|
| 2026.06.12 | ₩30,120 | ₩30,120 | ₩29,786 | ₩29,900 | -0.73% | 3.2천 |
|---|
| 2026.06.11 | ₩29,706 | ₩30,075 | ₩29,640 | ₩30,075 | +1.24% | 1.1천 |
|---|
| 2026.06.10 | ₩29,827 | ₩29,867 | ₩29,666 | ₩29,690 | -0.46% | 4.1천 |
|---|
| 2026.06.09 | ₩30,160 | ₩30,240 | ₩29,927 | ₩29,948 | -0.70% | 2.6천 |
|---|
| 2026.06.08 | ₩30,214 | ₩30,214 | ₩30,040 | ₩30,099 | -0.38% | 1.9천 |
|---|
| 2026.06.05 | ₩30,627 | ₩30,667 | ₩30,076 | ₩30,076 | -1.80% | 7.8천 |
|---|
| 2026.06.04 | ₩30,160 | ₩32,496 | ₩29,426 | ₩30,961 | +2.65% | 4.1천 |
|---|
| 2026.06.03 | ₩29,893 | ₩29,893 | ₩29,738 | ₩29,738 | -0.52% | 2.5천 |
|---|
| 2026.06.02 | ₩30,214 | ₩30,307 | ₩30,133 | ₩30,268 | +0.18% | 7.6천 |
|---|
| 2026.06.01 | ₩30,280 | ₩30,280 | ₩29,766 | ₩29,807 | -1.56% | 4.1천 |
|---|
| 2026.05.29 | ₩30,240 | ₩30,274 | ₩30,135 | ₩30,220 | -0.07% | 1.2만 |
|---|
| 2026.05.28 | ₩30,007 | ₩30,196 | ₩30,007 | ₩30,108 | +0.34% | 2.9천 |
|---|
| 2026.05.27 | ₩30,254 | ₩30,254 | ₩30,133 | ₩30,149 | -0.34% | 5.2천 |
|---|
| 2026.05.26 | ₩30,214 | ₩30,214 | ₩29,987 | ₩30,027 | -0.62% | 3.1천 |
|---|
| 2026.05.22 | ₩30,427 | ₩30,507 | ₩30,027 | ₩30,340 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩30,133 | ₩30,287 | ₩30,120 | ₩30,287 | +0.51% | 4.4천 |
|---|
| 2026.05.20 | ₩30,187 | ₩30,458 | ₩30,095 | ₩30,458 | +0.90% | 5.1천 |
|---|
| 2026.05.19 | ₩30,447 | ₩30,460 | ₩30,360 | ₩30,460 | +0.04% | 2.6천 |
|---|
| 2026.05.18 | ₩30,200 | ₩30,200 | ₩30,100 | ₩30,194 | -0.02% | 4천 |
|---|
| 2026.05.15 | ₩30,187 | ₩30,347 | ₩30,160 | ₩30,300 | +0.38% | 3.6천 |
|---|
| 2026.05.14 | ₩30,387 | ₩30,494 | ₩30,320 | ₩30,434 | +0.15% | 3.8천 |
|---|
| 2026.05.13 | ₩30,761 | ₩30,827 | ₩30,718 | ₩30,786 | +0.08% | 2만 |
|---|
| 2026.05.12 | ₩31,108 | ₩31,108 | ₩31,001 | ₩31,082 | -0.08% | 4.5천 |
|---|
| 2026.05.11 | ₩31,575 | ₩31,695 | ₩31,561 | ₩31,568 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩31,695 | ₩31,735 | ₩31,228 | ₩31,540 | -0.49% | 7.7천 |
|---|
| 2026.05.07 | ₩31,281 | ₩31,281 | ₩31,213 | ₩31,213 | -0.22% | 400 |
|---|
| 2026.05.06 | ₩31,548 | ₩31,548 | ₩31,094 | ₩31,165 | -1.21% | 7.2천 |
|---|
| 2026.05.05 | ₩30,707 | ₩30,707 | ₩30,587 | ₩30,697 | -0.03% | 4.9천 |
|---|
| 2026.05.04 | ₩30,767 | ₩30,854 | ₩30,534 | ₩30,655 | -0.36% | 1만 |
|---|
| 2026.05.01 | ₩30,814 | ₩30,814 | ₩30,027 | ₩30,650 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩30,907 | ₩30,907 | ₩30,667 | ₩30,879 | -0.09% | 7.6천 |
|---|
| 2026.04.29 | ₩30,320 | ₩30,334 | ₩30,160 | ₩30,184 | -0.45% | 1.2천 |
|---|
| 2026.04.28 | ₩30,534 | ₩30,574 | ₩30,507 | ₩30,567 | +0.11% | 2.9천 |
|---|
| 2026.04.27 | ₩30,427 | ₩30,721 | ₩30,427 | ₩30,538 | +0.36% | 4.2천 |
|---|
| 2026.04.24 | ₩30,447 | ₩30,601 | ₩30,447 | ₩30,555 | +0.36% | 7.8천 |
|---|
| 2026.04.23 | ₩31,028 | ₩31,174 | ₩30,770 | ₩30,901 | -0.41% | 1.1만 |
|---|
| 2026.04.22 | ₩31,294 | ₩31,294 | ₩31,284 | ₩31,284 | -0.03% | 300 |
|---|
| 2026.04.21 | ₩31,441 | ₩31,441 | ₩31,062 | ₩31,062 | -1.21% | 3.3천 |
|---|
| 2026.04.20 | ₩31,822 | ₩31,822 | ₩31,695 | ₩31,779 | -0.13% | 2.9천 |
|---|
| 2026.04.17 | ₩32,222 | ₩32,456 | ₩32,215 | ₩32,215 | -0.02% | 3.1천 |
|---|
| 2026.04.16 | ₩31,548 | ₩31,815 | ₩31,521 | ₩31,726 | +0.56% | 1.4만 |
|---|
| 2026.04.15 | ₩31,188 | ₩31,621 | ₩31,188 | ₩31,615 | +1.37% | 3.4천 |
|---|
| 2026.04.14 | ₩31,615 | ₩31,680 | ₩31,569 | ₩31,621 | +0.02% | 4.5천 |
|---|
| 2026.04.13 | ₩30,734 | ₩31,028 | ₩30,734 | ₩31,008 | +0.89% | 2천 |
|---|
| 2026.04.10 | ₩30,981 | ₩31,028 | ₩30,968 | ₩31,008 | +0.09% | 4.8천 |
|---|
| 2026.04.09 | ₩30,681 | ₩31,161 | ₩30,594 | ₩30,984 | +0.99% | 9.9천 |
|---|
| 2026.04.08 | ₩31,848 | ₩31,848 | ₩31,641 | ₩31,722 | -0.40% | 500 |
|---|
| 2026.04.07 | ₩30,520 | ₩30,735 | ₩30,347 | ₩30,735 | +0.70% | 900 |
|---|
| 2026.04.06 | ₩30,714 | ₩30,966 | ₩30,714 | ₩30,966 | +0.82% | 3.6천 |
|---|
| 2026.04.02 | ₩30,267 | ₩30,574 | ₩30,247 | ₩30,527 | +0.86% | 5.4천 |
|---|
| 2026.04.01 | ₩30,761 | ₩30,961 | ₩30,721 | ₩30,738 | -0.07% | 3.2천 |
|---|
| 2026.03.31 | ₩30,060 | ₩30,227 | ₩30,053 | ₩30,227 | +0.55% | 1.9천 |
|---|
| 2026.03.30 | ₩29,553 | ₩29,661 | ₩29,338 | ₩29,338 | -0.73% | 1.4천 |
|---|
| 2026.03.27 | ₩29,827 | ₩29,893 | ₩29,653 | ₩29,712 | -0.38% | 1.1만 |
|---|
| 2026.03.26 | ₩29,893 | ₩30,294 | ₩29,821 | ₩29,821 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩30,614 | ₩30,614 | ₩30,534 | ₩30,547 | -0.22% | 3.4천 |
|---|
| 2026.03.24 | ₩30,454 | ₩30,627 | ₩30,374 | ₩30,483 | +0.10% | 3.1천 |
|---|
| 2026.03.23 | ₩30,520 | ₩30,721 | ₩30,227 | ₩30,420 | -0.33% | 1.4만 |
|---|
| 2026.03.20 | ₩30,614 | ₩30,614 | ₩29,773 | ₩29,813 | -2.62% | 5.7천 |
|---|
| 2026.03.19 | ₩29,827 | ₩30,674 | ₩29,827 | ₩30,619 | +2.66% | 6.1천 |
|---|
| 2026.03.18 | ₩31,068 | ₩33,643 | ₩30,721 | ₩30,758 | -1.00% | 5.9천 |
|---|
| 2026.03.17 | ₩31,388 | ₩31,455 | ₩31,292 | ₩31,308 | -0.26% | 8.1천 |
|---|
| 2026.03.16 | ₩31,381 | ₩31,395 | ₩31,214 | ₩31,347 | -0.11% | 4.2천 |
|---|
| 2026.03.13 | ₩31,308 | ₩31,308 | ₩30,894 | ₩30,937 | -1.18% | 1.8천 |
|---|
| 2026.03.12 | ₩31,041 | ₩31,595 | ₩30,901 | ₩31,036 | -0.02% | 1.5만 |
|---|
| 2026.03.11 | ₩32,089 | ₩32,089 | ₩31,415 | ₩31,648 | -1.37% | 2.3천 |
|---|
| 2026.03.10 | ₩31,922 | ₩32,556 | ₩31,855 | ₩32,003 | +0.26% | 4.6천 |
|---|
| 2026.03.09 | ₩31,428 | ₩31,706 | ₩31,241 | ₩31,706 | +0.88% | 7.1천 |
|---|
| 2026.03.06 | ₩31,121 | ₩31,583 | ₩31,121 | ₩31,583 | +1.48% | 2천 |
|---|
| 2026.03.05 | ₩31,708 | ₩31,762 | ₩30,747 | ₩31,719 | +0.03% | 1.6만 |
|---|
| 2026.03.04 | ₩31,601 | ₩32,028 | ₩31,348 | ₩32,002 | +1.27% | 1만 |
|---|
| 2026.03.03 | ₩31,214 | ₩31,682 | ₩30,414 | ₩31,303 | +0.28% | 2만 |
|---|
| 2026.03.02 | ₩32,215 | ₩33,356 | ₩30,969 | ₩30,969 | -3.87% | 1.1만 |
|---|
| 2026.02.27 | ₩32,829 | ₩34,017 | ₩32,028 | ₩32,996 | +0.51% | 6.6천 |
|---|
| 2026.02.26 | ₩32,469 | ₩33,203 | ₩32,469 | ₩32,908 | +1.35% | 9.5천 |
|---|
| 2026.02.25 | ₩32,389 | ₩32,803 | ₩32,389 | ₩32,740 | +1.08% | 2.2천 |
|---|
| 2026.02.24 | ₩32,242 | ₩32,429 | ₩32,235 | ₩32,363 | +0.38% | 4.6천 |
|---|
| 2026.02.23 | ₩33,036 | ₩35,391 | ₩32,829 | ₩32,993 | -0.13% | 1.2만 |
|---|
| 2026.02.20 | ₩32,722 | ₩33,003 | ₩32,536 | ₩32,857 | +0.41% | 2.2만 |
|---|
| 2026.02.19 | ₩33,027 | ₩33,108 | ₩32,936 | ₩33,044 | +0.05% | 6.4천 |
|---|
| 2026.02.18 | ₩33,283 | ₩33,416 | ₩33,053 | ₩33,053 | -0.69% | 2.6천 |
|---|
| 2026.02.17 | ₩32,969 | ₩32,989 | ₩32,749 | ₩32,943 | -0.08% | 5.3천 |
|---|
| 2026.02.13 | ₩32,282 | ₩34,230 | ₩32,282 | ₩32,464 | +0.56% | 7.3천 |
|---|
| 2026.02.12 | ₩32,936 | ₩33,190 | ₩32,909 | ₩33,144 | +0.63% | 6.5만 |
|---|
| 2026.02.11 | ₩33,203 | ₩33,496 | ₩33,203 | ₩33,383 | +0.54% | 9.3천 |
|---|
| 2026.02.10 | ₩32,028 | ₩33,323 | ₩32,028 | ₩33,183 | +3.60% | 3.5만 |
|---|
| 2026.02.09 | ₩31,788 | ₩32,015 | ₩31,788 | ₩32,002 | +0.67% | 6.7천 |
|---|
| 2026.02.06 | ₩31,842 | ₩32,028 | ₩30,039 | ₩31,028 | -2.56% | 1만 |
|---|
| 2026.02.05 | ₩31,895 | ₩31,895 | ₩31,695 | ₩31,728 | -0.52% | 8.3천 |
|---|
| 2026.02.04 | ₩32,429 | ₩32,429 | ₩31,682 | ₩31,795 | -1.95% | 1.8만 |
|---|
| 2026.02.03 | ₩32,262 | ₩32,482 | ₩32,135 | ₩32,456 | +0.60% | 1.5만 |
|---|
| 2026.02.02 | ₩32,589 | ₩32,589 | ₩32,362 | ₩32,481 | -0.33% | 6.6천 |
|---|
| 2026.01.30 | ₩32,716 | ₩32,789 | ₩32,536 | ₩32,701 | -0.04% | 1.2만 |
|---|
| 2026.01.29 | ₩32,708 | ₩32,847 | ₩32,540 | ₩32,836 | +0.39% | 3.3천 |
|---|
| 2026.01.28 | ₩32,816 | ₩34,104 | ₩32,536 | ₩32,686 | -0.39% | 6.6천 |
|---|
| 2026.01.27 | ₩33,016 | ₩33,270 | ₩33,016 | ₩33,243 | +0.69% | 6.1천 |
|---|
| 2026.01.26 | ₩33,109 | ₩33,243 | ₩32,880 | ₩32,969 | -0.42% | 1.1만 |
|---|
| 2026.01.23 | ₩32,696 | ₩32,829 | ₩32,533 | ₩32,803 | +0.33% | 7천 |
|---|
| 2026.01.22 | ₩32,936 | ₩33,250 | ₩32,722 | ₩32,793 | -0.43% | 5만 |
|---|
| 2026.01.21 | ₩33,029 | ₩33,216 | ₩32,909 | ₩32,969 | -0.18% | 1.2만 |
|---|
| 2026.01.20 | ₩33,430 | ₩33,470 | ₩32,963 | ₩32,989 | -1.32% | 7.1천 |
|---|
| 2026.01.16 | ₩33,777 | ₩33,857 | ₩33,710 | ₩33,790 | +0.04% | 1만 |
|---|
| 2026.01.15 | ₩34,177 | ₩34,177 | ₩34,030 | ₩34,046 | -0.38% | 7.3천 |
|---|
| 2026.01.14 | ₩33,883 | ₩33,910 | ₩33,643 | ₩33,643 | -0.71% | 2.7만 |
|---|
| 2026.01.13 | ₩34,364 | ₩34,364 | ₩33,977 | ₩33,990 | -1.09% | 1.2만 |
|---|
| 2026.01.12 | ₩35,098 | ₩35,142 | ₩34,992 | ₩35,071 | -0.08% | 3.7만 |
|---|
| 2026.01.09 | ₩34,924 | ₩35,031 | ₩34,871 | ₩34,971 | +0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩34,724 | ₩34,924 | ₩34,724 | ₩34,891 | +0.48% | 1.5천 |
|---|
| 2026.01.07 | ₩34,531 | ₩34,551 | ₩34,431 | ₩34,519 | -0.03% | 1.5천 |
|---|
| 2026.01.06 | ₩34,524 | ₩34,524 | ₩34,270 | ₩34,307 | -0.63% | 8.2천 |
|---|
| 2026.01.05 | ₩34,364 | ₩34,524 | ₩34,244 | ₩34,484 | +0.35% | 1.5만 |
|---|
| 2026.01.02 | ₩34,617 | ₩34,617 | ₩34,301 | ₩34,400 | -0.63% | 1.1만 |
|---|
| 2025.12.31 | ₩34,270 | ₩34,524 | ₩34,124 | ₩34,313 | +0.12% | 1.4만 |
|---|
| 2025.12.30 | ₩34,404 | ₩34,511 | ₩34,377 | ₩34,473 | +0.20% | 6.5천 |
|---|
| 2025.12.29 | ₩34,457 | ₩34,604 | ₩34,351 | ₩34,445 | -0.03% | 1.7만 |
|---|
| 2025.12.26 | ₩34,377 | ₩34,511 | ₩34,297 | ₩34,437 | +0.17% | 2.4만 |
|---|
| 2025.12.24 | ₩34,404 | ₩34,536 | ₩34,404 | ₩34,480 | +0.22% | 4.7천 |
|---|
| 2025.12.23 | ₩33,737 | ₩34,376 | ₩33,737 | ₩34,336 | +1.78% | 2천 |
|---|
| 2025.12.22 | ₩33,670 | ₩33,897 | ₩33,643 | ₩33,797 | +0.38% | 8.2천 |
|---|
| 2025.12.19 | ₩34,257 | ₩34,380 | ₩34,164 | ₩34,266 | +0.03% | 2.4만 |
|---|
| 2025.12.18 | ₩34,190 | ₩34,190 | ₩33,830 | ₩34,010 | -0.53% | 5.1만 |
|---|
| 2025.12.17 | ₩34,230 | ₩34,230 | ₩34,012 | ₩34,030 | -0.58% | 1.3만 |
|---|
| 2025.12.16 | ₩34,391 | ₩34,391 | ₩34,084 | ₩34,165 | -0.66% | 2.5만 |
|---|
| 2025.12.15 | ₩34,698 | ₩34,698 | ₩34,591 | ₩34,631 | -0.19% | 1.2천 |
|---|
| 2025.12.12 | ₩33,990 | ₩34,124 | ₩33,990 | ₩34,077 | +0.26% | 9.3천 |
|---|
| 2025.12.11 | ₩34,057 | ₩34,297 | ₩34,057 | ₩34,145 | +0.26% | 9.3천 |
|---|
| 2025.12.10 | ₩33,897 | ₩34,192 | ₩33,897 | ₩34,162 | +0.78% | 6천 |
|---|
| 2025.12.09 | ₩34,030 | ₩34,230 | ₩34,017 | ₩34,094 | +0.19% | 2.8만 |
|---|
| 2025.12.08 | ₩34,311 | ₩34,524 | ₩34,297 | ₩34,357 | +0.14% | 3.8천 |
|---|
| 2025.12.05 | ₩34,397 | ₩34,617 | ₩34,397 | ₩34,551 | +0.45% | 1.6만 |
|---|
| 2025.12.04 | ₩34,564 | ₩34,564 | ₩34,311 | ₩34,404 | -0.46% | 1.4만 |
|---|
| 2025.12.03 | ₩34,270 | ₩34,377 | ₩34,044 | ₩34,270 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩34,844 | ₩34,844 | ₩34,364 | ₩34,444 | -1.15% | 8천 |
|---|
| 2025.12.01 | ₩35,445 | ₩35,445 | ₩35,189 | ₩35,189 | -0.72% | 1.3만 |
|---|
| 2025.11.28 | ₩35,138 | ₩35,497 | ₩35,138 | ₩35,441 | +0.86% | 1.3만 |
|---|
| 2025.11.26 | ₩34,974 | ₩35,351 | ₩34,974 | ₩35,185 | +0.60% | 2.4만 |
|---|
| 2025.11.25 | ₩34,811 | ₩34,898 | ₩34,811 | ₩34,831 | +0.06% | 4.2천 |
|---|
| 2025.11.24 | ₩34,871 | ₩34,991 | ₩34,751 | ₩34,964 | +0.27% | 8.3천 |
|---|
| 2025.11.21 | ₩34,644 | ₩34,871 | ₩34,564 | ₩34,851 | +0.60% | 4.6천 |
|---|
| 2025.11.20 | ₩34,177 | ₩34,230 | ₩33,723 | ₩33,862 | -0.92% | 3.4만 |
|---|
| 2025.11.19 | ₩34,297 | ₩34,324 | ₩34,036 | ₩34,229 | -0.20% | 9.4천 |
|---|
| 2025.11.18 | ₩34,471 | ₩34,471 | ₩34,110 | ₩34,284 | -0.54% | 2.8천 |
|---|
| 2025.11.17 | ₩35,365 | ₩35,365 | ₩34,698 | ₩34,762 | -1.71% | 2.4만 |
|---|
| 2025.11.14 | ₩35,461 | ₩35,552 | ₩35,434 | ₩35,490 | +0.08% | 8천 |
|---|
| 2025.11.13 | ₩35,728 | ₩35,792 | ₩35,378 | ₩35,465 | -0.74% | 5.7천 |
|---|
| 2025.11.12 | ₩35,912 | ₩36,192 | ₩35,912 | ₩36,072 | +0.45% | 1.2만 |
|---|
| 2025.11.11 | ₩35,832 | ₩35,912 | ₩35,712 | ₩35,829 | -0.01% | 2만 |
|---|
| 2025.11.10 | ₩35,831 | ₩36,048 | ₩35,831 | ₩36,036 | +0.57% | 2.7천 |
|---|
| 2025.11.07 | ₩35,738 | ₩35,925 | ₩35,678 | ₩35,852 | +0.32% | 3.5천 |
|---|
| 2025.11.06 | ₩36,032 | ₩36,124 | ₩35,912 | ₩36,077 | +0.13% | 6.1천 |
|---|
| 2025.11.05 | ₩36,432 | ₩36,599 | ₩36,432 | ₩36,589 | +0.43% | 4.2천 |
|---|
| 2025.11.04 | ₩35,832 | ₩36,375 | ₩35,832 | ₩36,267 | +1.21% | 1.4만 |
|---|
| 2025.11.03 | ₩36,486 | ₩36,487 | ₩36,299 | ₩36,479 | -0.02% | 1.9만 |
|---|
| 2025.10.31 | ₩36,606 | ₩36,606 | ₩36,379 | ₩36,435 | -0.47% | 2.2천 |
|---|
| 2025.10.30 | ₩36,806 | ₩36,866 | ₩36,539 | ₩36,779 | -0.07% | 4.3천 |
|---|
| 2025.10.29 | ₩36,873 | ₩37,033 | ₩36,699 | ₩36,871 | -0.00% | 2.6만 |
|---|
| 2025.10.28 | ₩37,794 | ₩37,860 | ₩37,660 | ₩37,762 | -0.08% | 7천 |
|---|
| 2025.10.27 | ₩38,115 | ₩38,214 | ₩38,087 | ₩38,209 | +0.25% | 8.7천 |
|---|
| 2025.10.24 | ₩37,794 | ₩37,820 | ₩37,794 | ₩37,818 | +0.06% | 1.4천 |
|---|
| 2025.10.23 | ₩38,074 | ₩38,194 | ₩38,047 | ₩38,114 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩38,101 | ₩38,227 | ₩37,994 | ₩38,098 | -0.01% | 9.3천 |
|---|
| 2025.10.21 | ₩37,700 | ₩37,860 | ₩37,647 | ₩37,692 | -0.02% | 2.8만 |
|---|
| 2025.10.20 | ₩38,087 | ₩38,287 | ₩38,087 | ₩38,149 | +0.16% | 1.4만 |
|---|
| 2025.10.17 | ₩37,407 | ₩37,500 | ₩37,407 | ₩37,407 | 0.00% | 1.4만 |
|---|
| 2025.10.16 | ₩37,473 | ₩37,473 | ₩37,286 | ₩37,327 | -0.39% | 2.8천 |
|---|
| 2025.10.15 | ₩37,827 | ₩37,827 | ₩37,220 | ₩37,340 | -1.29% | 5.1천 |
|---|
| 2025.10.14 | ₩36,392 | ₩37,100 | ₩36,392 | ₩37,000 | +1.67% | 1.1만 |
|---|
| 2025.10.13 | ₩36,566 | ₩36,818 | ₩36,499 | ₩36,818 | +0.69% | 7.3천 |
|---|
| 2025.10.10 | ₩36,855 | ₩37,018 | ₩36,419 | ₩36,615 | -0.65% | 3.2만 |
|---|