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 | ₩34,791 | ₩35,005 | ₩34,791 | ₩34,944 | +0.44% | 2.8천 |
| 2026.10.08 | ₩34,490 | ₩34,490 | ₩34,229 | ₩34,450 | -0.12% | 800 |
| 2026.10.07 | ₩34,403 | ₩34,430 | ₩34,296 | ₩34,430 | +0.08% | 2.5천 |
| 2026.10.06 | ₩34,657 | ₩34,657 | ₩34,269 | ₩34,343 | -0.91% | 5.2천 |
| 2026.10.05 | ₩34,149 | ₩34,149 | ₩33,842 | ₩34,015 | -0.39% | 2.4천 |
| 2026.10.02 | ₩34,203 | ₩34,203 | ₩34,002 | ₩34,180 | -0.07% | 2.2천 |
| 2026.10.01 | ₩33,762 | ₩33,762 | ₩33,481 | ₩33,542 | -0.65% | 3.7천 |
| 2026.09.30 | ₩33,788 | ₩33,788 | ₩33,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,605 |
| -0.54% |
| 1.5천 |
| 2026.09.29 | ₩33,708 | ₩33,708 | ₩33,554 | ₩33,675 | -0.10% | 2.6천 |
|---|
| 2026.09.28 | ₩33,802 | ₩33,922 | ₩33,795 | ₩33,888 | +0.26% | 1.7천 |
|---|
| 2026.09.25 | ₩34,256 | ₩34,256 | ₩34,203 | ₩34,236 | -0.06% | 1.4천 |
|---|
| 2026.09.24 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,183 | ₩34,183 | ₩34,183 | ₩34,183 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,550 | ₩34,650 | ₩34,550 | ₩34,650 | +0.29% | 100 |
|---|
| 2026.09.21 | ₩34,403 | ₩34,403 | ₩34,293 | ₩34,293 | -0.32% | 1천 |
|---|
| 2026.09.18 | ₩34,323 | ₩34,356 | ₩34,269 | ₩34,346 | +0.07% | 2.7천 |
|---|
| 2026.09.17 | ₩34,764 | ₩34,764 | ₩34,657 | ₩34,657 | -0.31% | 2.9천 |
|---|
| 2026.09.16 | ₩34,376 | ₩34,483 | ₩34,033 | ₩34,033 | -1.00% | 4.1천 |
|---|
| 2026.09.15 | ₩34,203 | ₩34,273 | ₩34,176 | ₩34,273 | +0.21% | 4.6천 |
|---|
| 2026.09.14 | ₩34,416 | ₩34,537 | ₩34,416 | ₩34,481 | +0.19% | 1.6천 |
|---|
| 2026.09.11 | ₩33,935 | ₩34,096 | ₩33,922 | ₩33,973 | +0.11% | 7.7천 |
|---|
| 2026.09.10 | ₩33,628 | ₩33,735 | ₩33,481 | ₩33,524 | -0.31% | 1.2만 |
|---|
| 2026.09.09 | ₩34,015 | ₩34,015 | ₩33,708 | ₩33,708 | -0.90% | 2.2천 |
|---|
| 2026.09.08 | ₩34,390 | ₩34,530 | ₩34,390 | ₩34,410 | +0.06% | 2.4천 |
|---|
| 2026.09.04 | ₩34,637 | ₩34,637 | ₩34,630 | ₩34,637 | 0.00% | 1.2천 |
|---|
| 2026.09.03 | ₩34,203 | ₩34,269 | ₩34,149 | ₩34,216 | +0.04% | 8.4천 |
|---|
| 2026.09.02 | ₩33,561 | ₩33,859 | ₩33,561 | ₩33,859 | +0.89% | 7.4천 |
|---|
| 2026.09.01 | ₩33,868 | ₩33,868 | ₩33,708 | ₩33,735 | -0.39% | 1.4천 |
|---|
| 2026.08.31 | ₩34,470 | ₩34,470 | ₩34,390 | ₩34,461 | -0.03% | 2.3천 |
|---|
| 2026.08.28 | ₩34,563 | ₩34,563 | ₩34,563 | ₩34,563 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,149 | ₩34,296 | ₩34,149 | ₩34,256 | +0.31% | 4.3천 |
|---|
| 2026.08.26 | ₩34,296 | ₩34,336 | ₩34,289 | ₩34,289 | -0.02% | 700 |
|---|
| 2026.08.25 | ₩34,296 | ₩34,436 | ₩34,243 | ₩34,435 | +0.41% | 7.6천 |
|---|
| 2026.08.24 | ₩34,149 | ₩34,169 | ₩34,069 | ₩34,169 | +0.06% | 1.4천 |
|---|
| 2026.08.21 | ₩34,096 | ₩34,104 | ₩33,807 | ₩33,951 | -0.42% | 6.2천 |
|---|
| 2026.08.20 | ₩34,082 | ₩34,236 | ₩34,072 | ₩34,072 | -0.03% | 1.7천 |
|---|
| 2026.08.19 | ₩33,715 | ₩33,735 | ₩33,561 | ₩33,735 | +0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩33,427 | ₩33,427 | ₩33,403 | ₩33,403 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩33,882 | ₩33,909 | ₩33,735 | ₩33,795 | -0.26% | 1.7천 |
|---|
| 2026.08.14 | ₩34,203 | ₩34,221 | ₩33,882 | ₩33,962 | -0.70% | 4천 |
|---|
| 2026.08.13 | ₩33,668 | ₩33,668 | ₩33,664 | ₩33,664 | -0.01% | 400 |
|---|
| 2026.08.12 | ₩34,229 | ₩35,459 | ₩34,142 | ₩34,316 | +0.25% | 8.1천 |
|---|
| 2026.08.11 | ₩34,138 | ₩34,138 | ₩34,138 | ₩34,138 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩34,229 | ₩34,229 | ₩34,082 | ₩34,089 | -0.41% | 2.2천 |
|---|
| 2026.08.07 | ₩34,363 | ₩34,390 | ₩34,289 | ₩34,323 | -0.12% | 2.2천 |
|---|
| 2026.08.06 | ₩34,403 | ₩34,454 | ₩34,296 | ₩34,323 | -0.23% | 9.6천 |
|---|
| 2026.08.05 | ₩34,470 | ₩34,470 | ₩34,364 | ₩34,366 | -0.30% | 1.4천 |
|---|
| 2026.08.04 | ₩34,015 | ₩34,122 | ₩33,935 | ₩34,022 | +0.02% | 2.9천 |
|---|
| 2026.08.03 | ₩33,708 | ₩33,762 | ₩33,608 | ₩33,608 | -0.30% | 3.5천 |
|---|
| 2026.07.31 | ₩33,427 | ₩33,548 | ₩33,267 | ₩33,548 | +0.36% | 1.9천 |
|---|
| 2026.07.30 | ₩33,280 | ₩33,815 | ₩33,227 | ₩33,459 | +0.54% | 4.3만 |
|---|
| 2026.07.29 | ₩33,093 | ₩33,320 | ₩32,946 | ₩33,014 | -0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩32,819 | ₩32,960 | ₩32,559 | ₩32,612 | -0.63% | 6.4천 |
|---|
| 2026.07.27 | ₩32,759 | ₩32,839 | ₩32,238 | ₩32,458 | -0.92% | 7.1천 |
|---|
| 2026.07.24 | ₩31,763 | ₩31,810 | ₩31,757 | ₩31,787 | +0.08% | 3.1천 |
|---|
| 2026.07.23 | ₩31,316 | ₩31,316 | ₩30,554 | ₩31,048 | -0.85% | 1.2만 |
|---|
| 2026.07.22 | ₩31,717 | ₩31,777 | ₩31,690 | ₩31,718 | +0.00% | 1.7천 |
|---|
| 2026.07.21 | ₩32,091 | ₩32,091 | ₩32,003 | ₩32,051 | -0.12% | 2.7천 |
|---|
| 2026.07.20 | ₩32,338 | ₩32,338 | ₩31,276 | ₩32,072 | -0.82% | 6.8천 |
|---|
| 2026.07.17 | ₩32,171 | ₩32,171 | ₩31,890 | ₩31,930 | -0.75% | 2.2천 |
|---|
| 2026.07.16 | ₩32,559 | ₩32,559 | ₩32,465 | ₩32,468 | -0.28% | 4.2천 |
|---|
| 2026.07.15 | ₩32,772 | ₩32,953 | ₩32,772 | ₩32,953 | +0.55% | 1.4천 |
|---|
| 2026.07.14 | ₩33,227 | ₩33,534 | ₩33,160 | ₩33,167 | -0.18% | 2.4천 |
|---|
| 2026.07.13 | ₩33,000 | ₩33,133 | ₩32,906 | ₩33,013 | +0.04% | 7.4천 |
|---|
| 2026.07.10 | ₩32,398 | ₩32,492 | ₩32,358 | ₩32,418 | +0.06% | 3.5천 |
|---|
| 2026.07.09 | ₩31,703 | ₩32,077 | ₩31,195 | ₩31,636 | -0.21% | 7.3천 |
|---|
| 2026.07.08 | ₩31,610 | ₩31,703 | ₩31,476 | ₩31,610 | 0.00% | 3천 |
|---|
| 2026.07.07 | ₩32,071 | ₩32,089 | ₩31,850 | ₩31,917 | -0.48% | 2.5천 |
|---|
| 2026.07.06 | ₩32,064 | ₩32,064 | ₩32,037 | ₩32,044 | -0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩30,901 | ₩31,102 | ₩30,901 | ₩31,082 | +0.58% | 2.8천 |
|---|
| 2026.07.01 | ₩30,433 | ₩30,460 | ₩30,367 | ₩30,447 | +0.04% | 6.2천 |
|---|
| 2026.06.30 | ₩30,180 | ₩30,193 | ₩30,033 | ₩30,059 | -0.40% | 8.5천 |
|---|
| 2026.06.29 | ₩30,180 | ₩30,407 | ₩30,153 | ₩30,173 | -0.02% | 9.4천 |
|---|
| 2026.06.26 | ₩30,073 | ₩30,206 | ₩30,046 | ₩30,166 | +0.31% | 4.9천 |
|---|
| 2026.06.25 | ₩29,885 | ₩30,006 | ₩29,732 | ₩29,738 | -0.49% | 7.5천 |
|---|
| 2026.06.24 | ₩29,725 | ₩29,792 | ₩29,725 | ₩29,752 | +0.09% | 1.1천 |
|---|
| 2026.06.23 | ₩29,805 | ₩29,805 | ₩29,551 | ₩29,551 | -0.85% | 9.7천 |
|---|
| 2026.06.22 | ₩30,099 | ₩30,240 | ₩30,086 | ₩30,133 | +0.11% | 5.2천 |
|---|
| 2026.06.18 | ₩30,233 | ₩30,233 | ₩30,157 | ₩30,157 | -0.25% | 2.2천 |
|---|
| 2026.06.17 | ₩30,193 | ₩30,206 | ₩29,759 | ₩29,759 | -1.44% | 3.4천 |
|---|
| 2026.06.16 | ₩29,899 | ₩29,926 | ₩29,738 | ₩29,819 | -0.27% | 4.3천 |
|---|
| 2026.06.15 | ₩29,819 | ₩29,819 | ₩29,725 | ₩29,725 | -0.31% | 2.4천 |
|---|
| 2026.06.12 | ₩30,166 | ₩30,166 | ₩29,832 | ₩29,946 | -0.73% | 3.2천 |
|---|
| 2026.06.11 | ₩29,752 | ₩30,121 | ₩29,685 | ₩30,121 | +1.24% | 1.1천 |
|---|
| 2026.06.10 | ₩29,872 | ₩29,912 | ₩29,712 | ₩29,736 | -0.46% | 4.1천 |
|---|
| 2026.06.09 | ₩30,206 | ₩30,286 | ₩29,972 | ₩29,994 | -0.70% | 2.6천 |
|---|
| 2026.06.08 | ₩30,260 | ₩30,260 | ₩30,086 | ₩30,145 | -0.38% | 1.9천 |
|---|
| 2026.06.05 | ₩30,674 | ₩30,714 | ₩30,122 | ₩30,122 | -1.80% | 7.8천 |
|---|
| 2026.06.04 | ₩30,206 | ₩32,545 | ₩29,471 | ₩31,008 | +2.65% | 4.1천 |
|---|
| 2026.06.03 | ₩29,939 | ₩29,939 | ₩29,784 | ₩29,784 | -0.52% | 2.5천 |
|---|
| 2026.06.02 | ₩30,260 | ₩30,353 | ₩30,180 | ₩30,315 | +0.18% | 7.6천 |
|---|
| 2026.06.01 | ₩30,327 | ₩30,327 | ₩29,812 | ₩29,852 | -1.56% | 4.1천 |
|---|
| 2026.05.29 | ₩30,286 | ₩30,320 | ₩30,181 | ₩30,266 | -0.07% | 1.2만 |
|---|
| 2026.05.28 | ₩30,053 | ₩30,242 | ₩30,053 | ₩30,154 | +0.34% | 2.9천 |
|---|
| 2026.05.27 | ₩30,300 | ₩30,300 | ₩30,180 | ₩30,196 | -0.34% | 5.2천 |
|---|
| 2026.05.26 | ₩30,260 | ₩30,260 | ₩30,033 | ₩30,073 | -0.62% | 3.1천 |
|---|
| 2026.05.22 | ₩30,474 | ₩30,554 | ₩30,073 | ₩30,387 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩30,180 | ₩30,333 | ₩30,166 | ₩30,333 | +0.51% | 4.4천 |
|---|
| 2026.05.20 | ₩30,233 | ₩30,504 | ₩30,141 | ₩30,504 | +0.90% | 5.1천 |
|---|
| 2026.05.19 | ₩30,494 | ₩30,507 | ₩30,407 | ₩30,507 | +0.04% | 2.6천 |
|---|
| 2026.05.18 | ₩30,246 | ₩30,246 | ₩30,146 | ₩30,240 | -0.02% | 4천 |
|---|
| 2026.05.15 | ₩30,233 | ₩30,393 | ₩30,206 | ₩30,347 | +0.38% | 3.6천 |
|---|
| 2026.05.14 | ₩30,433 | ₩30,540 | ₩30,367 | ₩30,480 | +0.15% | 3.8천 |
|---|
| 2026.05.13 | ₩30,808 | ₩30,875 | ₩30,765 | ₩30,833 | +0.08% | 2만 |
|---|
| 2026.05.12 | ₩31,155 | ₩31,155 | ₩31,048 | ₩31,130 | -0.08% | 4.5천 |
|---|
| 2026.05.11 | ₩31,623 | ₩31,743 | ₩31,610 | ₩31,616 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩31,743 | ₩31,783 | ₩31,276 | ₩31,588 | -0.49% | 7.7천 |
|---|
| 2026.05.07 | ₩31,329 | ₩31,329 | ₩31,261 | ₩31,261 | -0.22% | 400 |
|---|
| 2026.05.06 | ₩31,596 | ₩31,596 | ₩31,142 | ₩31,213 | -1.21% | 7.2천 |
|---|
| 2026.05.05 | ₩30,754 | ₩30,754 | ₩30,634 | ₩30,744 | -0.03% | 4.9천 |
|---|
| 2026.05.04 | ₩30,814 | ₩30,901 | ₩30,580 | ₩30,702 | -0.36% | 1만 |
|---|
| 2026.05.01 | ₩30,861 | ₩30,861 | ₩30,073 | ₩30,697 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩30,955 | ₩30,955 | ₩30,714 | ₩30,927 | -0.09% | 7.6천 |
|---|
| 2026.04.29 | ₩30,367 | ₩30,380 | ₩30,206 | ₩30,230 | -0.45% | 1.2천 |
|---|
| 2026.04.28 | ₩30,580 | ₩30,621 | ₩30,554 | ₩30,614 | +0.11% | 2.9천 |
|---|
| 2026.04.27 | ₩30,474 | ₩30,768 | ₩30,474 | ₩30,585 | +0.36% | 4.2천 |
|---|
| 2026.04.24 | ₩30,494 | ₩30,647 | ₩30,494 | ₩30,602 | +0.36% | 7.8천 |
|---|
| 2026.04.23 | ₩31,075 | ₩31,222 | ₩30,817 | ₩30,948 | -0.41% | 1.1만 |
|---|
| 2026.04.22 | ₩31,342 | ₩31,342 | ₩31,332 | ₩31,332 | -0.03% | 300 |
|---|
| 2026.04.21 | ₩31,489 | ₩31,489 | ₩31,110 | ₩31,110 | -1.21% | 3.3천 |
|---|
| 2026.04.20 | ₩31,870 | ₩31,870 | ₩31,743 | ₩31,828 | -0.13% | 2.9천 |
|---|
| 2026.04.17 | ₩32,271 | ₩32,505 | ₩32,265 | ₩32,265 | -0.02% | 3.1천 |
|---|
| 2026.04.16 | ₩31,596 | ₩31,864 | ₩31,570 | ₩31,774 | +0.56% | 1.4만 |
|---|
| 2026.04.15 | ₩31,235 | ₩31,670 | ₩31,235 | ₩31,663 | +1.37% | 3.4천 |
|---|
| 2026.04.14 | ₩31,663 | ₩31,729 | ₩31,618 | ₩31,670 | +0.02% | 4.5천 |
|---|
| 2026.04.13 | ₩30,781 | ₩31,075 | ₩30,781 | ₩31,055 | +0.89% | 2천 |
|---|
| 2026.04.10 | ₩31,028 | ₩31,075 | ₩31,015 | ₩31,055 | +0.09% | 4.8천 |
|---|
| 2026.04.09 | ₩30,728 | ₩31,209 | ₩30,641 | ₩31,031 | +0.99% | 9.9천 |
|---|
| 2026.04.08 | ₩31,897 | ₩31,897 | ₩31,690 | ₩31,770 | -0.40% | 500 |
|---|
| 2026.04.07 | ₩30,567 | ₩30,782 | ₩30,393 | ₩30,782 | +0.70% | 900 |
|---|
| 2026.04.06 | ₩30,761 | ₩31,014 | ₩30,761 | ₩31,014 | +0.82% | 3.6천 |
|---|
| 2026.04.02 | ₩30,313 | ₩30,621 | ₩30,293 | ₩30,574 | +0.86% | 5.4천 |
|---|
| 2026.04.01 | ₩30,808 | ₩31,008 | ₩30,768 | ₩30,785 | -0.07% | 3.2천 |
|---|
| 2026.03.31 | ₩30,106 | ₩30,273 | ₩30,099 | ₩30,273 | +0.55% | 1.9천 |
|---|
| 2026.03.30 | ₩29,598 | ₩29,706 | ₩29,383 | ₩29,383 | -0.73% | 1.4천 |
|---|
| 2026.03.27 | ₩29,872 | ₩29,939 | ₩29,698 | ₩29,757 | -0.38% | 1.1만 |
|---|
| 2026.03.26 | ₩29,939 | ₩30,340 | ₩29,867 | ₩29,867 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩30,661 | ₩30,661 | ₩30,580 | ₩30,594 | -0.22% | 3.4천 |
|---|
| 2026.03.24 | ₩30,500 | ₩30,674 | ₩30,420 | ₩30,530 | +0.10% | 3.1천 |
|---|
| 2026.03.23 | ₩30,567 | ₩30,768 | ₩30,273 | ₩30,467 | -0.33% | 1.4만 |
|---|
| 2026.03.20 | ₩30,661 | ₩30,661 | ₩29,819 | ₩29,859 | -2.62% | 5.7천 |
|---|
| 2026.03.19 | ₩29,872 | ₩30,721 | ₩29,872 | ₩30,666 | +2.66% | 6.1천 |
|---|
| 2026.03.18 | ₩31,115 | ₩33,695 | ₩30,768 | ₩30,805 | -1.00% | 5.9천 |
|---|
| 2026.03.17 | ₩31,436 | ₩31,503 | ₩31,340 | ₩31,356 | -0.26% | 8.1천 |
|---|
| 2026.03.16 | ₩31,429 | ₩31,443 | ₩31,262 | ₩31,394 | -0.11% | 4.2천 |
|---|
| 2026.03.13 | ₩31,356 | ₩31,356 | ₩30,941 | ₩30,984 | -1.18% | 1.8천 |
|---|
| 2026.03.12 | ₩31,088 | ₩31,643 | ₩30,948 | ₩31,083 | -0.02% | 1.5만 |
|---|
| 2026.03.11 | ₩32,138 | ₩32,138 | ₩31,463 | ₩31,697 | -1.37% | 2.3천 |
|---|
| 2026.03.10 | ₩31,971 | ₩32,605 | ₩31,904 | ₩32,052 | +0.26% | 4.6천 |
|---|
| 2026.03.09 | ₩31,476 | ₩31,754 | ₩31,289 | ₩31,754 | +0.88% | 7.1천 |
|---|
| 2026.03.06 | ₩31,169 | ₩31,631 | ₩31,169 | ₩31,631 | +1.48% | 2천 |
|---|
| 2026.03.05 | ₩31,757 | ₩31,810 | ₩30,794 | ₩31,767 | +0.03% | 1.6만 |
|---|
| 2026.03.04 | ₩31,650 | ₩32,077 | ₩31,396 | ₩32,051 | +1.27% | 1만 |
|---|
| 2026.03.03 | ₩31,262 | ₩31,730 | ₩30,460 | ₩31,350 | +0.28% | 2만 |
|---|
| 2026.03.02 | ₩32,265 | ₩33,407 | ₩31,016 | ₩31,016 | -3.87% | 1.1만 |
|---|
| 2026.02.27 | ₩32,879 | ₩34,069 | ₩32,077 | ₩33,046 | +0.51% | 6.6천 |
|---|
| 2026.02.26 | ₩32,519 | ₩33,254 | ₩32,519 | ₩32,958 | +1.35% | 9.5천 |
|---|
| 2026.02.25 | ₩32,438 | ₩32,853 | ₩32,438 | ₩32,790 | +1.08% | 2.2천 |
|---|
| 2026.02.24 | ₩32,291 | ₩32,478 | ₩32,285 | ₩32,413 | +0.38% | 4.6천 |
|---|
| 2026.02.23 | ₩33,087 | ₩35,446 | ₩32,879 | ₩33,044 | -0.13% | 1.2만 |
|---|
| 2026.02.20 | ₩32,772 | ₩33,053 | ₩32,585 | ₩32,907 | +0.41% | 2.2만 |
|---|
| 2026.02.19 | ₩33,077 | ₩33,159 | ₩32,986 | ₩33,095 | +0.05% | 6.4천 |
|---|
| 2026.02.18 | ₩33,334 | ₩33,467 | ₩33,104 | ₩33,104 | -0.69% | 2.6천 |
|---|
| 2026.02.17 | ₩33,020 | ₩33,040 | ₩32,799 | ₩32,993 | -0.08% | 5.3천 |
|---|
| 2026.02.13 | ₩32,331 | ₩34,283 | ₩32,331 | ₩32,513 | +0.56% | 7.3천 |
|---|
| 2026.02.12 | ₩32,986 | ₩33,240 | ₩32,960 | ₩33,195 | +0.63% | 6.5만 |
|---|
| 2026.02.11 | ₩33,254 | ₩33,548 | ₩33,254 | ₩33,434 | +0.54% | 9.3천 |
|---|
| 2026.02.10 | ₩32,077 | ₩33,374 | ₩32,077 | ₩33,234 | +3.60% | 3.5만 |
|---|
| 2026.02.09 | ₩31,837 | ₩32,064 | ₩31,837 | ₩32,051 | +0.67% | 6.7천 |
|---|
| 2026.02.06 | ₩31,890 | ₩32,077 | ₩30,085 | ₩31,075 | -2.56% | 1만 |
|---|
| 2026.02.05 | ₩31,944 | ₩31,944 | ₩31,743 | ₩31,777 | -0.52% | 8.3천 |
|---|
| 2026.02.04 | ₩32,478 | ₩32,478 | ₩31,730 | ₩31,844 | -1.95% | 1.8만 |
|---|
| 2026.02.03 | ₩32,311 | ₩32,532 | ₩32,184 | ₩32,505 | +0.60% | 1.5만 |
|---|
| 2026.02.02 | ₩32,639 | ₩32,639 | ₩32,412 | ₩32,531 | -0.33% | 6.6천 |
|---|
| 2026.01.30 | ₩32,766 | ₩32,839 | ₩32,585 | ₩32,751 | -0.04% | 1.2만 |
|---|
| 2026.01.29 | ₩32,758 | ₩32,897 | ₩32,589 | ₩32,886 | +0.39% | 3.3천 |
|---|
| 2026.01.28 | ₩32,866 | ₩34,156 | ₩32,585 | ₩32,736 | -0.39% | 6.6천 |
|---|
| 2026.01.27 | ₩33,066 | ₩33,320 | ₩33,066 | ₩33,294 | +0.69% | 6.1천 |
|---|
| 2026.01.26 | ₩33,160 | ₩33,294 | ₩32,930 | ₩33,020 | -0.42% | 1.1만 |
|---|
| 2026.01.23 | ₩32,746 | ₩32,879 | ₩32,583 | ₩32,853 | +0.33% | 7천 |
|---|
| 2026.01.22 | ₩32,986 | ₩33,300 | ₩32,772 | ₩32,843 | -0.43% | 5만 |
|---|
| 2026.01.21 | ₩33,080 | ₩33,267 | ₩32,960 | ₩33,020 | -0.18% | 1.2만 |
|---|
| 2026.01.20 | ₩33,481 | ₩33,521 | ₩33,013 | ₩33,040 | -1.32% | 7.1천 |
|---|
| 2026.01.16 | ₩33,828 | ₩33,909 | ₩33,762 | ₩33,842 | +0.04% | 1만 |
|---|
| 2026.01.15 | ₩34,229 | ₩34,229 | ₩34,082 | ₩34,098 | -0.38% | 7.3천 |
|---|
| 2026.01.14 | ₩33,935 | ₩33,962 | ₩33,695 | ₩33,695 | -0.71% | 2.7만 |
|---|
| 2026.01.13 | ₩34,416 | ₩34,416 | ₩34,029 | ₩34,042 | -1.09% | 1.2만 |
|---|
| 2026.01.12 | ₩35,152 | ₩35,196 | ₩35,046 | ₩35,125 | -0.08% | 3.7만 |
|---|
| 2026.01.09 | ₩34,978 | ₩35,085 | ₩34,924 | ₩35,025 | +0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩34,777 | ₩34,978 | ₩34,777 | ₩34,944 | +0.48% | 1.5천 |
|---|
| 2026.01.07 | ₩34,583 | ₩34,604 | ₩34,483 | ₩34,571 | -0.03% | 1.5천 |
|---|
| 2026.01.06 | ₩34,577 | ₩34,577 | ₩34,323 | ₩34,359 | -0.63% | 8.2천 |
|---|
| 2026.01.05 | ₩34,416 | ₩34,577 | ₩34,296 | ₩34,537 | +0.35% | 1.5만 |
|---|
| 2026.01.02 | ₩34,670 | ₩34,670 | ₩34,354 | ₩34,453 | -0.63% | 1.1만 |
|---|
| 2025.12.31 | ₩34,323 | ₩34,577 | ₩34,176 | ₩34,366 | +0.12% | 1.4만 |
|---|
| 2025.12.30 | ₩34,457 | ₩34,563 | ₩34,430 | ₩34,526 | +0.20% | 6.5천 |
|---|
| 2025.12.29 | ₩34,510 | ₩34,657 | ₩34,403 | ₩34,498 | -0.03% | 1.7만 |
|---|
| 2025.12.26 | ₩34,430 | ₩34,563 | ₩34,350 | ₩34,490 | +0.17% | 2.4만 |
|---|
| 2025.12.24 | ₩34,457 | ₩34,589 | ₩34,457 | ₩34,533 | +0.22% | 4.7천 |
|---|
| 2025.12.23 | ₩33,788 | ₩34,428 | ₩33,788 | ₩34,388 | +1.78% | 2천 |
|---|
| 2025.12.22 | ₩33,721 | ₩33,949 | ₩33,695 | ₩33,848 | +0.38% | 8.2천 |
|---|
| 2025.12.19 | ₩34,309 | ₩34,432 | ₩34,216 | ₩34,319 | +0.03% | 2.4만 |
|---|
| 2025.12.18 | ₩34,243 | ₩34,243 | ₩33,882 | ₩34,062 | -0.53% | 5.1만 |
|---|
| 2025.12.17 | ₩34,283 | ₩34,283 | ₩34,064 | ₩34,082 | -0.58% | 1.3만 |
|---|
| 2025.12.16 | ₩34,443 | ₩34,443 | ₩34,136 | ₩34,217 | -0.66% | 2.5만 |
|---|
| 2025.12.15 | ₩34,751 | ₩34,751 | ₩34,644 | ₩34,684 | -0.19% | 1.2천 |
|---|
| 2025.12.12 | ₩34,042 | ₩34,176 | ₩34,042 | ₩34,129 | +0.26% | 9.3천 |
|---|
| 2025.12.11 | ₩34,109 | ₩34,350 | ₩34,109 | ₩34,197 | +0.26% | 9.3천 |
|---|
| 2025.12.10 | ₩33,949 | ₩34,244 | ₩33,949 | ₩34,215 | +0.78% | 6천 |
|---|
| 2025.12.09 | ₩34,082 | ₩34,283 | ₩34,069 | ₩34,146 | +0.19% | 2.8만 |
|---|
| 2025.12.08 | ₩34,363 | ₩34,577 | ₩34,350 | ₩34,410 | +0.14% | 3.8천 |
|---|
| 2025.12.05 | ₩34,450 | ₩34,670 | ₩34,450 | ₩34,604 | +0.45% | 1.6만 |
|---|
| 2025.12.04 | ₩34,617 | ₩34,617 | ₩34,363 | ₩34,457 | -0.46% | 1.4만 |
|---|
| 2025.12.03 | ₩34,323 | ₩34,430 | ₩34,096 | ₩34,323 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩34,898 | ₩34,898 | ₩34,416 | ₩34,497 | -1.15% | 8천 |
|---|
| 2025.12.01 | ₩35,499 | ₩35,499 | ₩35,242 | ₩35,242 | -0.72% | 1.3만 |
|---|
| 2025.11.28 | ₩35,192 | ₩35,551 | ₩35,192 | ₩35,495 | +0.86% | 1.3만 |
|---|
| 2025.11.26 | ₩35,027 | ₩35,405 | ₩35,027 | ₩35,238 | +0.60% | 2.4만 |
|---|
| 2025.11.25 | ₩34,864 | ₩34,951 | ₩34,864 | ₩34,884 | +0.06% | 4.2천 |
|---|
| 2025.11.24 | ₩34,924 | ₩35,045 | ₩34,804 | ₩35,018 | +0.27% | 8.3천 |
|---|
| 2025.11.21 | ₩34,697 | ₩34,924 | ₩34,617 | ₩34,904 | +0.60% | 4.6천 |
|---|
| 2025.11.20 | ₩34,229 | ₩34,283 | ₩33,775 | ₩33,914 | -0.92% | 3.4만 |
|---|
| 2025.11.19 | ₩34,350 | ₩34,376 | ₩34,088 | ₩34,281 | -0.20% | 9.4천 |
|---|
| 2025.11.18 | ₩34,523 | ₩34,523 | ₩34,162 | ₩34,336 | -0.54% | 2.8천 |
|---|
| 2025.11.17 | ₩35,419 | ₩35,419 | ₩34,751 | ₩34,815 | -1.71% | 2.4만 |
|---|
| 2025.11.14 | ₩35,515 | ₩35,606 | ₩35,488 | ₩35,544 | +0.08% | 8천 |
|---|
| 2025.11.13 | ₩35,782 | ₩35,847 | ₩35,432 | ₩35,519 | -0.74% | 5.7천 |
|---|
| 2025.11.12 | ₩35,967 | ₩36,248 | ₩35,967 | ₩36,127 | +0.45% | 1.2만 |
|---|
| 2025.11.11 | ₩35,887 | ₩35,967 | ₩35,766 | ₩35,884 | -0.01% | 2만 |
|---|
| 2025.11.10 | ₩35,885 | ₩36,103 | ₩35,885 | ₩36,091 | +0.57% | 2.7천 |
|---|
| 2025.11.07 | ₩35,793 | ₩35,980 | ₩35,733 | ₩35,907 | +0.32% | 3.5천 |
|---|
| 2025.11.06 | ₩36,087 | ₩36,179 | ₩35,967 | ₩36,133 | +0.13% | 6.1천 |
|---|
| 2025.11.05 | ₩36,488 | ₩36,655 | ₩36,488 | ₩36,644 | +0.43% | 4.2천 |
|---|
| 2025.11.04 | ₩35,887 | ₩36,431 | ₩35,887 | ₩36,322 | +1.21% | 1.4만 |
|---|
| 2025.11.03 | ₩36,542 | ₩36,543 | ₩36,354 | ₩36,535 | -0.02% | 1.9만 |
|---|
| 2025.10.31 | ₩36,662 | ₩36,662 | ₩36,435 | ₩36,491 | -0.47% | 2.2천 |
|---|
| 2025.10.30 | ₩36,862 | ₩36,922 | ₩36,595 | ₩36,836 | -0.07% | 4.3천 |
|---|
| 2025.10.29 | ₩36,929 | ₩37,090 | ₩36,755 | ₩36,928 | -0.00% | 2.6만 |
|---|
| 2025.10.28 | ₩37,851 | ₩37,918 | ₩37,718 | ₩37,819 | -0.08% | 7천 |
|---|
| 2025.10.27 | ₩38,173 | ₩38,272 | ₩38,145 | ₩38,267 | +0.25% | 8.7천 |
|---|
| 2025.10.24 | ₩37,851 | ₩37,878 | ₩37,851 | ₩37,875 | +0.06% | 1.4천 |
|---|
| 2025.10.23 | ₩38,132 | ₩38,252 | ₩38,105 | ₩38,172 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩38,159 | ₩38,286 | ₩38,052 | ₩38,156 | -0.01% | 9.3천 |
|---|
| 2025.10.21 | ₩37,758 | ₩37,918 | ₩37,704 | ₩37,750 | -0.02% | 2.8만 |
|---|
| 2025.10.20 | ₩38,145 | ₩38,346 | ₩38,145 | ₩38,207 | +0.16% | 1.4만 |
|---|
| 2025.10.17 | ₩37,464 | ₩37,557 | ₩37,464 | ₩37,464 | 0.00% | 1.4만 |
|---|
| 2025.10.16 | ₩37,531 | ₩37,531 | ₩37,343 | ₩37,384 | -0.39% | 2.8천 |
|---|
| 2025.10.15 | ₩37,885 | ₩37,885 | ₩37,277 | ₩37,397 | -1.29% | 5.1천 |
|---|
| 2025.10.14 | ₩36,448 | ₩37,156 | ₩36,448 | ₩37,056 | +1.67% | 1.1만 |
|---|
| 2025.10.13 | ₩36,622 | ₩36,874 | ₩36,555 | ₩36,874 | +0.69% | 7.3천 |
|---|
| 2025.10.10 | ₩36,912 | ₩37,075 | ₩36,475 | ₩36,671 | -0.65% | 3.2만 |
|---|