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 | ₩34,734 | ₩34,947 | ₩34,734 | ₩34,887 | +0.44% | 2.8천 |
| 2026.10.08 | ₩34,434 | ₩34,434 | ₩34,173 | ₩34,394 | -0.12% | 800 |
| 2026.10.07 | ₩34,347 | ₩34,374 | ₩34,240 | ₩34,374 | +0.08% | 2.5천 |
| 2026.10.06 | ₩34,600 | ₩34,600 | ₩34,214 | ₩34,287 | -0.91% | 5.2천 |
| 2026.10.05 | ₩34,093 | ₩34,093 | ₩33,787 | ₩33,960 | -0.39% | 2.4천 |
| 2026.10.02 | ₩34,147 | ₩34,147 | ₩33,947 | ₩34,124 | -0.07% | 2.2천 |
| 2026.10.01 | ₩33,706 | ₩33,706 | ₩33,426 | ₩33,488 | -0.65% | 3.7천 |
| 2026.09.30 | ₩33,733 | ₩33,733 | ₩33,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,550 |
| -0.54% |
| 1.5천 |
| 2026.09.29 | ₩33,653 | ₩33,653 | ₩33,500 | ₩33,620 | -0.10% | 2.6천 |
|---|
| 2026.09.28 | ₩33,746 | ₩33,867 | ₩33,740 | ₩33,833 | +0.26% | 1.7천 |
|---|
| 2026.09.25 | ₩34,200 | ₩34,200 | ₩34,147 | ₩34,180 | -0.06% | 1.4천 |
|---|
| 2026.09.24 | ₩33,953 | ₩33,953 | ₩33,953 | ₩33,953 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,127 | ₩34,127 | ₩34,127 | ₩34,127 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,494 | ₩34,594 | ₩34,494 | ₩34,594 | +0.29% | 100 |
|---|
| 2026.09.21 | ₩34,347 | ₩34,347 | ₩34,238 | ₩34,238 | -0.32% | 1천 |
|---|
| 2026.09.18 | ₩34,267 | ₩34,300 | ₩34,214 | ₩34,290 | +0.07% | 2.7천 |
|---|
| 2026.09.17 | ₩34,707 | ₩34,707 | ₩34,600 | ₩34,600 | -0.31% | 2.9천 |
|---|
| 2026.09.16 | ₩34,320 | ₩34,427 | ₩33,977 | ₩33,977 | -1.00% | 4.1천 |
|---|
| 2026.09.15 | ₩34,147 | ₩34,218 | ₩34,120 | ₩34,218 | +0.21% | 4.6천 |
|---|
| 2026.09.14 | ₩34,360 | ₩34,480 | ₩34,360 | ₩34,424 | +0.19% | 1.6천 |
|---|
| 2026.09.11 | ₩33,880 | ₩34,040 | ₩33,867 | ₩33,917 | +0.11% | 7.7천 |
|---|
| 2026.09.10 | ₩33,573 | ₩33,680 | ₩33,426 | ₩33,469 | -0.31% | 1.2만 |
|---|
| 2026.09.09 | ₩33,960 | ₩33,960 | ₩33,653 | ₩33,653 | -0.90% | 2.2천 |
|---|
| 2026.09.08 | ₩34,334 | ₩34,474 | ₩34,334 | ₩34,354 | +0.06% | 2.4천 |
|---|
| 2026.09.04 | ₩34,580 | ₩34,580 | ₩34,574 | ₩34,580 | 0.00% | 1.2천 |
|---|
| 2026.09.03 | ₩34,147 | ₩34,214 | ₩34,093 | ₩34,160 | +0.04% | 8.4천 |
|---|
| 2026.09.02 | ₩33,506 | ₩33,804 | ₩33,506 | ₩33,804 | +0.89% | 7.4천 |
|---|
| 2026.09.01 | ₩33,813 | ₩33,813 | ₩33,653 | ₩33,680 | -0.39% | 1.4천 |
|---|
| 2026.08.31 | ₩34,414 | ₩34,414 | ₩34,334 | ₩34,404 | -0.03% | 2.3천 |
|---|
| 2026.08.28 | ₩34,507 | ₩34,507 | ₩34,507 | ₩34,507 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,093 | ₩34,240 | ₩34,093 | ₩34,200 | +0.31% | 4.3천 |
|---|
| 2026.08.26 | ₩34,240 | ₩34,280 | ₩34,234 | ₩34,234 | -0.02% | 700 |
|---|
| 2026.08.25 | ₩34,240 | ₩34,380 | ₩34,187 | ₩34,379 | +0.41% | 7.6천 |
|---|
| 2026.08.24 | ₩34,093 | ₩34,113 | ₩34,013 | ₩34,113 | +0.06% | 1.4천 |
|---|
| 2026.08.21 | ₩34,040 | ₩34,048 | ₩33,752 | ₩33,896 | -0.42% | 6.2천 |
|---|
| 2026.08.20 | ₩34,027 | ₩34,180 | ₩34,016 | ₩34,016 | -0.03% | 1.7천 |
|---|
| 2026.08.19 | ₩33,660 | ₩33,680 | ₩33,506 | ₩33,680 | +0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩33,373 | ₩33,373 | ₩33,349 | ₩33,349 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩33,827 | ₩33,853 | ₩33,680 | ₩33,740 | -0.26% | 1.7천 |
|---|
| 2026.08.14 | ₩34,147 | ₩34,165 | ₩33,827 | ₩33,907 | -0.70% | 4천 |
|---|
| 2026.08.13 | ₩33,613 | ₩33,613 | ₩33,609 | ₩33,609 | -0.01% | 400 |
|---|
| 2026.08.12 | ₩34,173 | ₩35,401 | ₩34,087 | ₩34,260 | +0.25% | 8.1천 |
|---|
| 2026.08.11 | ₩34,083 | ₩34,083 | ₩34,083 | ₩34,083 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩34,173 | ₩34,173 | ₩34,027 | ₩34,033 | -0.41% | 2.2천 |
|---|
| 2026.08.07 | ₩34,307 | ₩34,334 | ₩34,234 | ₩34,267 | -0.12% | 2.2천 |
|---|
| 2026.08.06 | ₩34,347 | ₩34,398 | ₩34,240 | ₩34,267 | -0.23% | 9.6천 |
|---|
| 2026.08.05 | ₩34,414 | ₩34,414 | ₩34,308 | ₩34,310 | -0.30% | 1.4천 |
|---|
| 2026.08.04 | ₩33,960 | ₩34,067 | ₩33,880 | ₩33,967 | +0.02% | 2.9천 |
|---|
| 2026.08.03 | ₩33,653 | ₩33,706 | ₩33,553 | ₩33,553 | -0.30% | 3.5천 |
|---|
| 2026.07.31 | ₩33,373 | ₩33,493 | ₩33,213 | ₩33,493 | +0.36% | 1.9천 |
|---|
| 2026.07.30 | ₩33,226 | ₩33,760 | ₩33,173 | ₩33,405 | +0.54% | 4.3만 |
|---|
| 2026.07.29 | ₩33,039 | ₩33,266 | ₩32,892 | ₩32,961 | -0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩32,766 | ₩32,906 | ₩32,505 | ₩32,559 | -0.63% | 6.4천 |
|---|
| 2026.07.27 | ₩32,706 | ₩32,786 | ₩32,185 | ₩32,405 | -0.92% | 7.1천 |
|---|
| 2026.07.24 | ₩31,712 | ₩31,758 | ₩31,705 | ₩31,736 | +0.08% | 3.1천 |
|---|
| 2026.07.23 | ₩31,265 | ₩31,265 | ₩30,504 | ₩30,998 | -0.85% | 1.2만 |
|---|
| 2026.07.22 | ₩31,665 | ₩31,725 | ₩31,638 | ₩31,666 | +0.00% | 1.7천 |
|---|
| 2026.07.21 | ₩32,038 | ₩32,038 | ₩31,950 | ₩31,998 | -0.12% | 2.7천 |
|---|
| 2026.07.20 | ₩32,285 | ₩32,285 | ₩31,224 | ₩32,020 | -0.82% | 6.8천 |
|---|
| 2026.07.17 | ₩32,119 | ₩32,119 | ₩31,838 | ₩31,878 | -0.75% | 2.2천 |
|---|
| 2026.07.16 | ₩32,505 | ₩32,505 | ₩32,412 | ₩32,415 | -0.28% | 4.2천 |
|---|
| 2026.07.15 | ₩32,719 | ₩32,899 | ₩32,719 | ₩32,899 | +0.55% | 1.4천 |
|---|
| 2026.07.14 | ₩33,173 | ₩33,480 | ₩33,106 | ₩33,113 | -0.18% | 2.4천 |
|---|
| 2026.07.13 | ₩32,946 | ₩33,079 | ₩32,852 | ₩32,959 | +0.04% | 7.4천 |
|---|
| 2026.07.10 | ₩32,345 | ₩32,439 | ₩32,305 | ₩32,365 | +0.06% | 3.5천 |
|---|
| 2026.07.09 | ₩31,651 | ₩32,025 | ₩31,144 | ₩31,585 | -0.21% | 7.3천 |
|---|
| 2026.07.08 | ₩31,558 | ₩31,651 | ₩31,425 | ₩31,558 | 0.00% | 3천 |
|---|
| 2026.07.07 | ₩32,018 | ₩32,037 | ₩31,798 | ₩31,865 | -0.48% | 2.5천 |
|---|
| 2026.07.06 | ₩32,012 | ₩32,012 | ₩31,985 | ₩31,992 | -0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩30,851 | ₩31,051 | ₩30,851 | ₩31,031 | +0.58% | 2.8천 |
|---|
| 2026.07.01 | ₩30,384 | ₩30,411 | ₩30,317 | ₩30,397 | +0.04% | 6.2천 |
|---|
| 2026.06.30 | ₩30,130 | ₩30,144 | ₩29,984 | ₩30,010 | -0.40% | 8.5천 |
|---|
| 2026.06.29 | ₩30,130 | ₩30,357 | ₩30,104 | ₩30,124 | -0.02% | 9.4천 |
|---|
| 2026.06.26 | ₩30,024 | ₩30,157 | ₩29,997 | ₩30,117 | +0.31% | 4.9천 |
|---|
| 2026.06.25 | ₩29,837 | ₩29,957 | ₩29,683 | ₩29,690 | -0.49% | 7.5천 |
|---|
| 2026.06.24 | ₩29,677 | ₩29,743 | ₩29,677 | ₩29,703 | +0.09% | 1.1천 |
|---|
| 2026.06.23 | ₩29,757 | ₩29,757 | ₩29,503 | ₩29,503 | -0.85% | 9.7천 |
|---|
| 2026.06.22 | ₩30,050 | ₩30,190 | ₩30,037 | ₩30,084 | +0.11% | 5.2천 |
|---|
| 2026.06.18 | ₩30,184 | ₩30,184 | ₩30,108 | ₩30,108 | -0.25% | 2.2천 |
|---|
| 2026.06.17 | ₩30,144 | ₩30,157 | ₩29,710 | ₩29,710 | -1.44% | 3.4천 |
|---|
| 2026.06.16 | ₩29,850 | ₩29,877 | ₩29,690 | ₩29,770 | -0.27% | 4.3천 |
|---|
| 2026.06.15 | ₩29,770 | ₩29,770 | ₩29,677 | ₩29,677 | -0.31% | 2.4천 |
|---|
| 2026.06.12 | ₩30,117 | ₩30,117 | ₩29,783 | ₩29,897 | -0.73% | 3.2천 |
|---|
| 2026.06.11 | ₩29,703 | ₩30,072 | ₩29,637 | ₩30,072 | +1.24% | 1.1천 |
|---|
| 2026.06.10 | ₩29,823 | ₩29,863 | ₩29,663 | ₩29,687 | -0.46% | 4.1천 |
|---|
| 2026.06.09 | ₩30,157 | ₩30,237 | ₩29,923 | ₩29,945 | -0.70% | 2.6천 |
|---|
| 2026.06.08 | ₩30,210 | ₩30,210 | ₩30,037 | ₩30,096 | -0.38% | 1.9천 |
|---|
| 2026.06.05 | ₩30,624 | ₩30,664 | ₩30,073 | ₩30,073 | -1.80% | 7.8천 |
|---|
| 2026.06.04 | ₩30,157 | ₩32,492 | ₩29,423 | ₩30,958 | +2.65% | 4.1천 |
|---|
| 2026.06.03 | ₩29,890 | ₩29,890 | ₩29,735 | ₩29,735 | -0.52% | 2.5천 |
|---|
| 2026.06.02 | ₩30,210 | ₩30,304 | ₩30,130 | ₩30,265 | +0.18% | 7.6천 |
|---|
| 2026.06.01 | ₩30,277 | ₩30,277 | ₩29,763 | ₩29,803 | -1.56% | 4.1천 |
|---|
| 2026.05.29 | ₩30,237 | ₩30,270 | ₩30,132 | ₩30,217 | -0.07% | 1.2만 |
|---|
| 2026.05.28 | ₩30,004 | ₩30,193 | ₩30,004 | ₩30,105 | +0.34% | 2.9천 |
|---|
| 2026.05.27 | ₩30,250 | ₩30,250 | ₩30,130 | ₩30,146 | -0.34% | 5.2천 |
|---|
| 2026.05.26 | ₩30,210 | ₩30,210 | ₩29,984 | ₩30,024 | -0.62% | 3.1천 |
|---|
| 2026.05.22 | ₩30,424 | ₩30,504 | ₩30,024 | ₩30,337 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩30,130 | ₩30,284 | ₩30,117 | ₩30,284 | +0.51% | 4.4천 |
|---|
| 2026.05.20 | ₩30,184 | ₩30,455 | ₩30,092 | ₩30,455 | +0.90% | 5.1천 |
|---|
| 2026.05.19 | ₩30,444 | ₩30,457 | ₩30,357 | ₩30,457 | +0.04% | 2.6천 |
|---|
| 2026.05.18 | ₩30,197 | ₩30,197 | ₩30,097 | ₩30,190 | -0.02% | 4천 |
|---|
| 2026.05.15 | ₩30,184 | ₩30,344 | ₩30,157 | ₩30,297 | +0.38% | 3.6천 |
|---|
| 2026.05.14 | ₩30,384 | ₩30,491 | ₩30,317 | ₩30,431 | +0.15% | 3.8천 |
|---|
| 2026.05.13 | ₩30,757 | ₩30,824 | ₩30,715 | ₩30,783 | +0.08% | 2만 |
|---|
| 2026.05.12 | ₩31,104 | ₩31,104 | ₩30,998 | ₩31,079 | -0.08% | 4.5천 |
|---|
| 2026.05.11 | ₩31,571 | ₩31,692 | ₩31,558 | ₩31,565 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩31,692 | ₩31,732 | ₩31,224 | ₩31,537 | -0.49% | 7.7천 |
|---|
| 2026.05.07 | ₩31,278 | ₩31,278 | ₩31,210 | ₩31,210 | -0.22% | 400 |
|---|
| 2026.05.06 | ₩31,545 | ₩31,545 | ₩31,091 | ₩31,162 | -1.21% | 7.2천 |
|---|
| 2026.05.05 | ₩30,704 | ₩30,704 | ₩30,584 | ₩30,693 | -0.03% | 4.9천 |
|---|
| 2026.05.04 | ₩30,764 | ₩30,851 | ₩30,531 | ₩30,652 | -0.36% | 1만 |
|---|
| 2026.05.01 | ₩30,811 | ₩30,811 | ₩30,024 | ₩30,647 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩30,904 | ₩30,904 | ₩30,664 | ₩30,876 | -0.09% | 7.6천 |
|---|
| 2026.04.29 | ₩30,317 | ₩30,330 | ₩30,157 | ₩30,181 | -0.45% | 1.2천 |
|---|
| 2026.04.28 | ₩30,531 | ₩30,571 | ₩30,504 | ₩30,564 | +0.11% | 2.9천 |
|---|
| 2026.04.27 | ₩30,424 | ₩30,717 | ₩30,424 | ₩30,535 | +0.36% | 4.2천 |
|---|
| 2026.04.24 | ₩30,444 | ₩30,597 | ₩30,444 | ₩30,552 | +0.36% | 7.8천 |
|---|
| 2026.04.23 | ₩31,024 | ₩31,171 | ₩30,767 | ₩30,898 | -0.41% | 1.1만 |
|---|
| 2026.04.22 | ₩31,291 | ₩31,291 | ₩31,281 | ₩31,281 | -0.03% | 300 |
|---|
| 2026.04.21 | ₩31,438 | ₩31,438 | ₩31,059 | ₩31,059 | -1.21% | 3.3천 |
|---|
| 2026.04.20 | ₩31,818 | ₩31,818 | ₩31,692 | ₩31,776 | -0.13% | 2.9천 |
|---|
| 2026.04.17 | ₩32,219 | ₩32,452 | ₩32,212 | ₩32,212 | -0.02% | 3.1천 |
|---|
| 2026.04.16 | ₩31,545 | ₩31,812 | ₩31,518 | ₩31,722 | +0.56% | 1.4만 |
|---|
| 2026.04.15 | ₩31,184 | ₩31,618 | ₩31,184 | ₩31,611 | +1.37% | 3.4천 |
|---|
| 2026.04.14 | ₩31,611 | ₩31,677 | ₩31,566 | ₩31,618 | +0.02% | 4.5천 |
|---|
| 2026.04.13 | ₩30,731 | ₩31,024 | ₩30,731 | ₩31,004 | +0.89% | 2천 |
|---|
| 2026.04.10 | ₩30,978 | ₩31,024 | ₩30,964 | ₩31,004 | +0.09% | 4.8천 |
|---|
| 2026.04.09 | ₩30,677 | ₩31,158 | ₩30,591 | ₩30,980 | +0.99% | 9.9천 |
|---|
| 2026.04.08 | ₩31,845 | ₩31,845 | ₩31,638 | ₩31,718 | -0.40% | 500 |
|---|
| 2026.04.07 | ₩30,517 | ₩30,732 | ₩30,344 | ₩30,732 | +0.70% | 900 |
|---|
| 2026.04.06 | ₩30,711 | ₩30,963 | ₩30,711 | ₩30,963 | +0.82% | 3.6천 |
|---|
| 2026.04.02 | ₩30,264 | ₩30,571 | ₩30,244 | ₩30,524 | +0.86% | 5.4천 |
|---|
| 2026.04.01 | ₩30,757 | ₩30,958 | ₩30,717 | ₩30,735 | -0.07% | 3.2천 |
|---|
| 2026.03.31 | ₩30,057 | ₩30,224 | ₩30,050 | ₩30,224 | +0.55% | 1.9천 |
|---|
| 2026.03.30 | ₩29,550 | ₩29,658 | ₩29,335 | ₩29,335 | -0.73% | 1.4천 |
|---|
| 2026.03.27 | ₩29,823 | ₩29,890 | ₩29,650 | ₩29,709 | -0.38% | 1.1만 |
|---|
| 2026.03.26 | ₩29,890 | ₩30,290 | ₩29,818 | ₩29,818 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩30,611 | ₩30,611 | ₩30,531 | ₩30,544 | -0.22% | 3.4천 |
|---|
| 2026.03.24 | ₩30,451 | ₩30,624 | ₩30,370 | ₩30,480 | +0.10% | 3.1천 |
|---|
| 2026.03.23 | ₩30,517 | ₩30,717 | ₩30,224 | ₩30,417 | -0.33% | 1.4만 |
|---|
| 2026.03.20 | ₩30,611 | ₩30,611 | ₩29,770 | ₩29,810 | -2.62% | 5.7천 |
|---|
| 2026.03.19 | ₩29,823 | ₩30,671 | ₩29,823 | ₩30,616 | +2.66% | 6.1천 |
|---|
| 2026.03.18 | ₩31,064 | ₩33,640 | ₩30,717 | ₩30,755 | -1.00% | 5.9천 |
|---|
| 2026.03.17 | ₩31,385 | ₩31,451 | ₩31,289 | ₩31,305 | -0.26% | 8.1천 |
|---|
| 2026.03.16 | ₩31,378 | ₩31,391 | ₩31,211 | ₩31,343 | -0.11% | 4.2천 |
|---|
| 2026.03.13 | ₩31,305 | ₩31,305 | ₩30,891 | ₩30,934 | -1.18% | 1.8천 |
|---|
| 2026.03.12 | ₩31,038 | ₩31,591 | ₩30,898 | ₩31,032 | -0.02% | 1.5만 |
|---|
| 2026.03.11 | ₩32,085 | ₩32,085 | ₩31,411 | ₩31,645 | -1.37% | 2.3천 |
|---|
| 2026.03.10 | ₩31,918 | ₩32,552 | ₩31,852 | ₩32,000 | +0.26% | 4.6천 |
|---|
| 2026.03.09 | ₩31,425 | ₩31,702 | ₩31,238 | ₩31,702 | +0.88% | 7.1천 |
|---|
| 2026.03.06 | ₩31,118 | ₩31,579 | ₩31,118 | ₩31,579 | +1.48% | 2천 |
|---|
| 2026.03.05 | ₩31,705 | ₩31,758 | ₩30,744 | ₩31,716 | +0.03% | 1.6만 |
|---|
| 2026.03.04 | ₩31,598 | ₩32,025 | ₩31,345 | ₩31,998 | +1.27% | 1만 |
|---|
| 2026.03.03 | ₩31,211 | ₩31,678 | ₩30,411 | ₩31,299 | +0.28% | 2만 |
|---|
| 2026.03.02 | ₩32,212 | ₩33,353 | ₩30,966 | ₩30,966 | -3.87% | 1.1만 |
|---|
| 2026.02.27 | ₩32,826 | ₩34,013 | ₩32,025 | ₩32,993 | +0.51% | 6.6천 |
|---|
| 2026.02.26 | ₩32,465 | ₩33,199 | ₩32,465 | ₩32,904 | +1.35% | 9.5천 |
|---|
| 2026.02.25 | ₩32,385 | ₩32,799 | ₩32,385 | ₩32,736 | +1.08% | 2.2천 |
|---|
| 2026.02.24 | ₩32,239 | ₩32,425 | ₩32,232 | ₩32,360 | +0.38% | 4.6천 |
|---|
| 2026.02.23 | ₩33,033 | ₩35,388 | ₩32,826 | ₩32,990 | -0.13% | 1.2만 |
|---|
| 2026.02.20 | ₩32,719 | ₩32,999 | ₩32,532 | ₩32,854 | +0.41% | 2.2만 |
|---|
| 2026.02.19 | ₩33,023 | ₩33,105 | ₩32,932 | ₩33,041 | +0.05% | 6.4천 |
|---|
| 2026.02.18 | ₩33,279 | ₩33,413 | ₩33,050 | ₩33,050 | -0.69% | 2.6천 |
|---|
| 2026.02.17 | ₩32,966 | ₩32,986 | ₩32,746 | ₩32,939 | -0.08% | 5.3천 |
|---|
| 2026.02.13 | ₩32,279 | ₩34,227 | ₩32,279 | ₩32,460 | +0.56% | 7.3천 |
|---|
| 2026.02.12 | ₩32,932 | ₩33,186 | ₩32,906 | ₩33,141 | +0.63% | 6.5만 |
|---|
| 2026.02.11 | ₩33,199 | ₩33,493 | ₩33,199 | ₩33,380 | +0.54% | 9.3천 |
|---|
| 2026.02.10 | ₩32,025 | ₩33,319 | ₩32,025 | ₩33,179 | +3.60% | 3.5만 |
|---|
| 2026.02.09 | ₩31,785 | ₩32,012 | ₩31,785 | ₩31,998 | +0.67% | 6.7천 |
|---|
| 2026.02.06 | ₩31,838 | ₩32,025 | ₩30,036 | ₩31,024 | -2.56% | 1만 |
|---|
| 2026.02.05 | ₩31,892 | ₩31,892 | ₩31,692 | ₩31,725 | -0.52% | 8.3천 |
|---|
| 2026.02.04 | ₩32,425 | ₩32,425 | ₩31,678 | ₩31,792 | -1.95% | 1.8만 |
|---|
| 2026.02.03 | ₩32,259 | ₩32,479 | ₩32,132 | ₩32,452 | +0.60% | 1.5만 |
|---|
| 2026.02.02 | ₩32,586 | ₩32,586 | ₩32,359 | ₩32,477 | -0.33% | 6.6천 |
|---|
| 2026.01.30 | ₩32,712 | ₩32,786 | ₩32,532 | ₩32,698 | -0.04% | 1.2만 |
|---|
| 2026.01.29 | ₩32,704 | ₩32,843 | ₩32,536 | ₩32,832 | +0.39% | 3.3천 |
|---|
| 2026.01.28 | ₩32,812 | ₩34,100 | ₩32,532 | ₩32,683 | -0.39% | 6.6천 |
|---|
| 2026.01.27 | ₩33,013 | ₩33,266 | ₩33,013 | ₩33,239 | +0.69% | 6.1천 |
|---|
| 2026.01.26 | ₩33,106 | ₩33,239 | ₩32,876 | ₩32,966 | -0.42% | 1.1만 |
|---|
| 2026.01.23 | ₩32,692 | ₩32,826 | ₩32,530 | ₩32,799 | +0.33% | 7천 |
|---|
| 2026.01.22 | ₩32,932 | ₩33,246 | ₩32,719 | ₩32,790 | -0.43% | 5만 |
|---|
| 2026.01.21 | ₩33,026 | ₩33,213 | ₩32,906 | ₩32,966 | -0.18% | 1.2만 |
|---|
| 2026.01.20 | ₩33,426 | ₩33,466 | ₩32,959 | ₩32,986 | -1.32% | 7.1천 |
|---|
| 2026.01.16 | ₩33,773 | ₩33,853 | ₩33,706 | ₩33,787 | +0.04% | 1만 |
|---|
| 2026.01.15 | ₩34,173 | ₩34,173 | ₩34,027 | ₩34,043 | -0.38% | 7.3천 |
|---|
| 2026.01.14 | ₩33,880 | ₩33,907 | ₩33,640 | ₩33,640 | -0.71% | 2.7만 |
|---|
| 2026.01.13 | ₩34,360 | ₩34,360 | ₩33,973 | ₩33,987 | -1.09% | 1.2만 |
|---|
| 2026.01.12 | ₩35,094 | ₩35,138 | ₩34,989 | ₩35,068 | -0.08% | 3.7만 |
|---|
| 2026.01.09 | ₩34,921 | ₩35,027 | ₩34,867 | ₩34,967 | +0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩34,721 | ₩34,921 | ₩34,721 | ₩34,887 | +0.48% | 1.5천 |
|---|
| 2026.01.07 | ₩34,527 | ₩34,547 | ₩34,427 | ₩34,515 | -0.03% | 1.5천 |
|---|
| 2026.01.06 | ₩34,520 | ₩34,520 | ₩34,267 | ₩34,303 | -0.63% | 8.2천 |
|---|
| 2026.01.05 | ₩34,360 | ₩34,520 | ₩34,240 | ₩34,480 | +0.35% | 1.5만 |
|---|
| 2026.01.02 | ₩34,614 | ₩34,614 | ₩34,298 | ₩34,396 | -0.63% | 1.1만 |
|---|
| 2025.12.31 | ₩34,267 | ₩34,520 | ₩34,120 | ₩34,310 | +0.12% | 1.4만 |
|---|
| 2025.12.30 | ₩34,400 | ₩34,507 | ₩34,374 | ₩34,470 | +0.20% | 6.5천 |
|---|
| 2025.12.29 | ₩34,454 | ₩34,600 | ₩34,347 | ₩34,442 | -0.03% | 1.7만 |
|---|
| 2025.12.26 | ₩34,374 | ₩34,507 | ₩34,294 | ₩34,434 | +0.17% | 2.4만 |
|---|
| 2025.12.24 | ₩34,400 | ₩34,532 | ₩34,400 | ₩34,476 | +0.22% | 4.7천 |
|---|
| 2025.12.23 | ₩33,733 | ₩34,372 | ₩33,733 | ₩34,332 | +1.78% | 2천 |
|---|
| 2025.12.22 | ₩33,666 | ₩33,893 | ₩33,640 | ₩33,793 | +0.38% | 8.2천 |
|---|
| 2025.12.19 | ₩34,254 | ₩34,376 | ₩34,160 | ₩34,263 | +0.03% | 2.4만 |
|---|
| 2025.12.18 | ₩34,187 | ₩34,187 | ₩33,827 | ₩34,007 | -0.53% | 5.1만 |
|---|
| 2025.12.17 | ₩34,227 | ₩34,227 | ₩34,008 | ₩34,027 | -0.58% | 1.3만 |
|---|
| 2025.12.16 | ₩34,387 | ₩34,387 | ₩34,080 | ₩34,161 | -0.66% | 2.5만 |
|---|
| 2025.12.15 | ₩34,694 | ₩34,694 | ₩34,587 | ₩34,627 | -0.19% | 1.2천 |
|---|
| 2025.12.12 | ₩33,987 | ₩34,120 | ₩33,987 | ₩34,073 | +0.26% | 9.3천 |
|---|
| 2025.12.11 | ₩34,053 | ₩34,294 | ₩34,053 | ₩34,141 | +0.26% | 9.3천 |
|---|
| 2025.12.10 | ₩33,893 | ₩34,188 | ₩33,893 | ₩34,159 | +0.78% | 6천 |
|---|
| 2025.12.09 | ₩34,027 | ₩34,227 | ₩34,013 | ₩34,091 | +0.19% | 2.8만 |
|---|
| 2025.12.08 | ₩34,307 | ₩34,520 | ₩34,294 | ₩34,354 | +0.14% | 3.8천 |
|---|
| 2025.12.05 | ₩34,394 | ₩34,614 | ₩34,394 | ₩34,547 | +0.45% | 1.6만 |
|---|
| 2025.12.04 | ₩34,560 | ₩34,560 | ₩34,307 | ₩34,400 | -0.46% | 1.4만 |
|---|
| 2025.12.03 | ₩34,267 | ₩34,374 | ₩34,040 | ₩34,267 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩34,841 | ₩34,841 | ₩34,360 | ₩34,440 | -1.15% | 8천 |
|---|
| 2025.12.01 | ₩35,441 | ₩35,441 | ₩35,185 | ₩35,185 | -0.72% | 1.3만 |
|---|
| 2025.11.28 | ₩35,134 | ₩35,493 | ₩35,134 | ₩35,437 | +0.86% | 1.3만 |
|---|
| 2025.11.26 | ₩34,970 | ₩35,348 | ₩34,970 | ₩35,181 | +0.60% | 2.4만 |
|---|
| 2025.11.25 | ₩34,807 | ₩34,894 | ₩34,807 | ₩34,827 | +0.06% | 4.2천 |
|---|
| 2025.11.24 | ₩34,867 | ₩34,987 | ₩34,747 | ₩34,961 | +0.27% | 8.3천 |
|---|
| 2025.11.21 | ₩34,641 | ₩34,867 | ₩34,560 | ₩34,847 | +0.60% | 4.6천 |
|---|
| 2025.11.20 | ₩34,173 | ₩34,227 | ₩33,720 | ₩33,859 | -0.92% | 3.4만 |
|---|
| 2025.11.19 | ₩34,294 | ₩34,320 | ₩34,032 | ₩34,226 | -0.20% | 9.4천 |
|---|
| 2025.11.18 | ₩34,467 | ₩34,467 | ₩34,107 | ₩34,280 | -0.54% | 2.8천 |
|---|
| 2025.11.17 | ₩35,361 | ₩35,361 | ₩34,694 | ₩34,758 | -1.71% | 2.4만 |
|---|
| 2025.11.14 | ₩35,457 | ₩35,548 | ₩35,430 | ₩35,487 | +0.08% | 8천 |
|---|
| 2025.11.13 | ₩35,724 | ₩35,788 | ₩35,374 | ₩35,461 | -0.74% | 5.7천 |
|---|
| 2025.11.12 | ₩35,908 | ₩36,188 | ₩35,908 | ₩36,068 | +0.45% | 1.2만 |
|---|
| 2025.11.11 | ₩35,828 | ₩35,908 | ₩35,708 | ₩35,825 | -0.01% | 2만 |
|---|
| 2025.11.10 | ₩35,827 | ₩36,044 | ₩35,827 | ₩36,032 | +0.57% | 2.7천 |
|---|
| 2025.11.07 | ₩35,735 | ₩35,922 | ₩35,675 | ₩35,848 | +0.32% | 3.5천 |
|---|
| 2025.11.06 | ₩36,028 | ₩36,120 | ₩35,908 | ₩36,074 | +0.13% | 6.1천 |
|---|
| 2025.11.05 | ₩36,429 | ₩36,595 | ₩36,429 | ₩36,585 | +0.43% | 4.2천 |
|---|
| 2025.11.04 | ₩35,828 | ₩36,371 | ₩35,828 | ₩36,263 | +1.21% | 1.4만 |
|---|
| 2025.11.03 | ₩36,482 | ₩36,483 | ₩36,295 | ₩36,475 | -0.02% | 1.9만 |
|---|
| 2025.10.31 | ₩36,602 | ₩36,602 | ₩36,375 | ₩36,431 | -0.47% | 2.2천 |
|---|
| 2025.10.30 | ₩36,802 | ₩36,862 | ₩36,535 | ₩36,776 | -0.07% | 4.3천 |
|---|
| 2025.10.29 | ₩36,869 | ₩37,029 | ₩36,695 | ₩36,868 | -0.00% | 2.6만 |
|---|
| 2025.10.28 | ₩37,790 | ₩37,856 | ₩37,656 | ₩37,758 | -0.08% | 7천 |
|---|
| 2025.10.27 | ₩38,111 | ₩38,210 | ₩38,083 | ₩38,205 | +0.25% | 8.7천 |
|---|
| 2025.10.24 | ₩37,790 | ₩37,816 | ₩37,790 | ₩37,814 | +0.06% | 1.4천 |
|---|
| 2025.10.23 | ₩38,070 | ₩38,190 | ₩38,043 | ₩38,110 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩38,097 | ₩38,223 | ₩37,990 | ₩38,094 | -0.01% | 9.3천 |
|---|
| 2025.10.21 | ₩37,696 | ₩37,856 | ₩37,643 | ₩37,688 | -0.02% | 2.8만 |
|---|
| 2025.10.20 | ₩38,083 | ₩38,283 | ₩38,083 | ₩38,145 | +0.16% | 1.4만 |
|---|
| 2025.10.17 | ₩37,403 | ₩37,496 | ₩37,403 | ₩37,403 | 0.00% | 1.4만 |
|---|
| 2025.10.16 | ₩37,469 | ₩37,469 | ₩37,283 | ₩37,323 | -0.39% | 2.8천 |
|---|
| 2025.10.15 | ₩37,823 | ₩37,823 | ₩37,216 | ₩37,336 | -1.29% | 5.1천 |
|---|
| 2025.10.14 | ₩36,389 | ₩37,096 | ₩36,389 | ₩36,996 | +1.67% | 1.1만 |
|---|
| 2025.10.13 | ₩36,562 | ₩36,814 | ₩36,495 | ₩36,814 | +0.69% | 7.3천 |
|---|
| 2025.10.10 | ₩36,852 | ₩37,014 | ₩36,415 | ₩36,611 | -0.65% | 3.2만 |
|---|