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 | ₩34,774 | ₩34,988 | ₩34,774 | ₩34,928 | +0.44% | 2.8천 |
| 2026.10.08 | ₩34,473 | ₩34,473 | ₩34,213 | ₩34,433 | -0.12% | 800 |
| 2026.10.07 | ₩34,387 | ₩34,413 | ₩34,280 | ₩34,413 | +0.08% | 2.5천 |
| 2026.10.06 | ₩34,640 | ₩34,640 | ₩34,253 | ₩34,326 | -0.91% | 5.2천 |
| 2026.10.05 | ₩34,133 | ₩34,133 | ₩33,825 | ₩33,999 | -0.39% | 2.4천 |
| 2026.10.02 | ₩34,186 | ₩34,186 | ₩33,986 | ₩34,163 | -0.07% | 2.2천 |
| 2026.10.01 | ₩33,745 | ₩33,745 | ₩33,465 | ₩33,526 | -0.65% | 3.7천 |
| 2026.09.30 | ₩33,772 | ₩33,772 | ₩33,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,589 |
| -0.54% |
| 1.5천 |
| 2026.09.29 | ₩33,692 | ₩33,692 | ₩33,538 | ₩33,659 | -0.10% | 2.6천 |
|---|
| 2026.09.28 | ₩33,785 | ₩33,906 | ₩33,779 | ₩33,872 | +0.26% | 1.7천 |
|---|
| 2026.09.25 | ₩34,240 | ₩34,240 | ₩34,186 | ₩34,220 | -0.06% | 1.4천 |
|---|
| 2026.09.24 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,534 | ₩34,634 | ₩34,534 | ₩34,634 | +0.29% | 100 |
|---|
| 2026.09.21 | ₩34,387 | ₩34,387 | ₩34,277 | ₩34,277 | -0.32% | 1천 |
|---|
| 2026.09.18 | ₩34,306 | ₩34,340 | ₩34,253 | ₩34,329 | +0.07% | 2.7천 |
|---|
| 2026.09.17 | ₩34,747 | ₩34,747 | ₩34,640 | ₩34,640 | -0.31% | 2.9천 |
|---|
| 2026.09.16 | ₩34,360 | ₩34,467 | ₩34,017 | ₩34,017 | -1.00% | 4.1천 |
|---|
| 2026.09.15 | ₩34,186 | ₩34,257 | ₩34,159 | ₩34,257 | +0.21% | 4.6천 |
|---|
| 2026.09.14 | ₩34,400 | ₩34,520 | ₩34,400 | ₩34,464 | +0.19% | 1.6천 |
|---|
| 2026.09.11 | ₩33,919 | ₩34,079 | ₩33,906 | ₩33,956 | +0.11% | 7.7천 |
|---|
| 2026.09.10 | ₩33,612 | ₩33,719 | ₩33,465 | ₩33,508 | -0.31% | 1.2만 |
|---|
| 2026.09.09 | ₩33,999 | ₩33,999 | ₩33,692 | ₩33,692 | -0.90% | 2.2천 |
|---|
| 2026.09.08 | ₩34,373 | ₩34,513 | ₩34,373 | ₩34,393 | +0.06% | 2.4천 |
|---|
| 2026.09.04 | ₩34,620 | ₩34,620 | ₩34,614 | ₩34,620 | 0.00% | 1.2천 |
|---|
| 2026.09.03 | ₩34,186 | ₩34,253 | ₩34,133 | ₩34,200 | +0.04% | 8.4천 |
|---|
| 2026.09.02 | ₩33,545 | ₩33,843 | ₩33,545 | ₩33,843 | +0.89% | 7.4천 |
|---|
| 2026.09.01 | ₩33,852 | ₩33,852 | ₩33,692 | ₩33,719 | -0.39% | 1.4천 |
|---|
| 2026.08.31 | ₩34,453 | ₩34,453 | ₩34,373 | ₩34,444 | -0.03% | 2.3천 |
|---|
| 2026.08.28 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,133 | ₩34,280 | ₩34,133 | ₩34,240 | +0.31% | 4.3천 |
|---|
| 2026.08.26 | ₩34,280 | ₩34,320 | ₩34,273 | ₩34,273 | -0.02% | 700 |
|---|
| 2026.08.25 | ₩34,280 | ₩34,420 | ₩34,226 | ₩34,419 | +0.41% | 7.6천 |
|---|
| 2026.08.24 | ₩34,133 | ₩34,153 | ₩34,053 | ₩34,153 | +0.06% | 1.4천 |
|---|
| 2026.08.21 | ₩34,079 | ₩34,087 | ₩33,791 | ₩33,935 | -0.42% | 6.2천 |
|---|
| 2026.08.20 | ₩34,066 | ₩34,220 | ₩34,055 | ₩34,055 | -0.03% | 1.7천 |
|---|
| 2026.08.19 | ₩33,699 | ₩33,719 | ₩33,545 | ₩33,719 | +0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩33,411 | ₩33,411 | ₩33,387 | ₩33,387 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩33,866 | ₩33,892 | ₩33,719 | ₩33,779 | -0.26% | 1.7천 |
|---|
| 2026.08.14 | ₩34,186 | ₩34,205 | ₩33,866 | ₩33,946 | -0.70% | 4천 |
|---|
| 2026.08.13 | ₩33,652 | ₩33,652 | ₩33,648 | ₩33,648 | -0.01% | 400 |
|---|
| 2026.08.12 | ₩34,213 | ₩35,442 | ₩34,126 | ₩34,300 | +0.25% | 8.1천 |
|---|
| 2026.08.11 | ₩34,122 | ₩34,122 | ₩34,122 | ₩34,122 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩34,213 | ₩34,213 | ₩34,066 | ₩34,073 | -0.41% | 2.2천 |
|---|
| 2026.08.07 | ₩34,347 | ₩34,373 | ₩34,273 | ₩34,306 | -0.12% | 2.2천 |
|---|
| 2026.08.06 | ₩34,387 | ₩34,437 | ₩34,280 | ₩34,306 | -0.23% | 9.6천 |
|---|
| 2026.08.05 | ₩34,453 | ₩34,453 | ₩34,348 | ₩34,349 | -0.30% | 1.4천 |
|---|
| 2026.08.04 | ₩33,999 | ₩34,106 | ₩33,919 | ₩34,006 | +0.02% | 2.9천 |
|---|
| 2026.08.03 | ₩33,692 | ₩33,745 | ₩33,592 | ₩33,592 | -0.30% | 3.5천 |
|---|
| 2026.07.31 | ₩33,411 | ₩33,532 | ₩33,251 | ₩33,532 | +0.36% | 1.9천 |
|---|
| 2026.07.30 | ₩33,264 | ₩33,799 | ₩33,211 | ₩33,443 | +0.54% | 4.3만 |
|---|
| 2026.07.29 | ₩33,077 | ₩33,304 | ₩32,930 | ₩32,999 | -0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩32,804 | ₩32,944 | ₩32,543 | ₩32,596 | -0.63% | 6.4천 |
|---|
| 2026.07.27 | ₩32,743 | ₩32,824 | ₩32,222 | ₩32,443 | -0.92% | 7.1천 |
|---|
| 2026.07.24 | ₩31,748 | ₩31,795 | ₩31,741 | ₩31,772 | +0.08% | 3.1천 |
|---|
| 2026.07.23 | ₩31,301 | ₩31,301 | ₩30,539 | ₩31,033 | -0.85% | 1.2만 |
|---|
| 2026.07.22 | ₩31,701 | ₩31,761 | ₩31,675 | ₩31,703 | +0.00% | 1.7천 |
|---|
| 2026.07.21 | ₩32,075 | ₩32,075 | ₩31,987 | ₩32,035 | -0.12% | 2.7천 |
|---|
| 2026.07.20 | ₩32,323 | ₩32,323 | ₩31,261 | ₩32,057 | -0.82% | 6.8천 |
|---|
| 2026.07.17 | ₩32,156 | ₩32,156 | ₩31,875 | ₩31,915 | -0.75% | 2.2천 |
|---|
| 2026.07.16 | ₩32,543 | ₩32,543 | ₩32,449 | ₩32,452 | -0.28% | 4.2천 |
|---|
| 2026.07.15 | ₩32,757 | ₩32,937 | ₩32,757 | ₩32,937 | +0.55% | 1.4천 |
|---|
| 2026.07.14 | ₩33,211 | ₩33,518 | ₩33,144 | ₩33,151 | -0.18% | 2.4천 |
|---|
| 2026.07.13 | ₩32,984 | ₩33,117 | ₩32,890 | ₩32,997 | +0.04% | 7.4천 |
|---|
| 2026.07.10 | ₩32,383 | ₩32,476 | ₩32,343 | ₩32,403 | +0.06% | 3.5천 |
|---|
| 2026.07.09 | ₩31,688 | ₩32,062 | ₩31,180 | ₩31,621 | -0.21% | 7.3천 |
|---|
| 2026.07.08 | ₩31,595 | ₩31,688 | ₩31,461 | ₩31,595 | 0.00% | 3천 |
|---|
| 2026.07.07 | ₩32,055 | ₩32,074 | ₩31,835 | ₩31,902 | -0.48% | 2.5천 |
|---|
| 2026.07.06 | ₩32,049 | ₩32,049 | ₩32,022 | ₩32,029 | -0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩30,886 | ₩31,087 | ₩30,886 | ₩31,067 | +0.58% | 2.8천 |
|---|
| 2026.07.01 | ₩30,419 | ₩30,446 | ₩30,352 | ₩30,432 | +0.04% | 6.2천 |
|---|
| 2026.06.30 | ₩30,165 | ₩30,178 | ₩30,018 | ₩30,045 | -0.40% | 8.5천 |
|---|
| 2026.06.29 | ₩30,165 | ₩30,392 | ₩30,138 | ₩30,158 | -0.02% | 9.4천 |
|---|
| 2026.06.26 | ₩30,058 | ₩30,192 | ₩30,031 | ₩30,152 | +0.31% | 4.9천 |
|---|
| 2026.06.25 | ₩29,871 | ₩29,991 | ₩29,718 | ₩29,724 | -0.49% | 7.5천 |
|---|
| 2026.06.24 | ₩29,711 | ₩29,778 | ₩29,711 | ₩29,738 | +0.09% | 1.1천 |
|---|
| 2026.06.23 | ₩29,791 | ₩29,791 | ₩29,537 | ₩29,537 | -0.85% | 9.7천 |
|---|
| 2026.06.22 | ₩30,085 | ₩30,225 | ₩30,072 | ₩30,118 | +0.11% | 5.2천 |
|---|
| 2026.06.18 | ₩30,219 | ₩30,219 | ₩30,142 | ₩30,142 | -0.25% | 2.2천 |
|---|
| 2026.06.17 | ₩30,178 | ₩30,192 | ₩29,744 | ₩29,744 | -1.44% | 3.4천 |
|---|
| 2026.06.16 | ₩29,885 | ₩29,911 | ₩29,724 | ₩29,804 | -0.27% | 4.3천 |
|---|
| 2026.06.15 | ₩29,804 | ₩29,804 | ₩29,711 | ₩29,711 | -0.31% | 2.4천 |
|---|
| 2026.06.12 | ₩30,152 | ₩30,152 | ₩29,818 | ₩29,931 | -0.73% | 3.2천 |
|---|
| 2026.06.11 | ₩29,738 | ₩30,106 | ₩29,671 | ₩30,106 | +1.24% | 1.1천 |
|---|
| 2026.06.10 | ₩29,858 | ₩29,898 | ₩29,698 | ₩29,722 | -0.46% | 4.1천 |
|---|
| 2026.06.09 | ₩30,192 | ₩30,272 | ₩29,958 | ₩29,979 | -0.70% | 2.6천 |
|---|
| 2026.06.08 | ₩30,245 | ₩30,245 | ₩30,072 | ₩30,130 | -0.38% | 1.9천 |
|---|
| 2026.06.05 | ₩30,659 | ₩30,699 | ₩30,108 | ₩30,108 | -1.80% | 7.8천 |
|---|
| 2026.06.04 | ₩30,192 | ₩32,530 | ₩29,457 | ₩30,993 | +2.65% | 4.1천 |
|---|
| 2026.06.03 | ₩29,925 | ₩29,925 | ₩29,770 | ₩29,770 | -0.52% | 2.5천 |
|---|
| 2026.06.02 | ₩30,245 | ₩30,339 | ₩30,165 | ₩30,300 | +0.18% | 7.6천 |
|---|
| 2026.06.01 | ₩30,312 | ₩30,312 | ₩29,798 | ₩29,838 | -1.56% | 4.1천 |
|---|
| 2026.05.29 | ₩30,272 | ₩30,305 | ₩30,166 | ₩30,252 | -0.07% | 1.2만 |
|---|
| 2026.05.28 | ₩30,038 | ₩30,228 | ₩30,038 | ₩30,140 | +0.34% | 2.9천 |
|---|
| 2026.05.27 | ₩30,285 | ₩30,285 | ₩30,165 | ₩30,181 | -0.34% | 5.2천 |
|---|
| 2026.05.26 | ₩30,245 | ₩30,245 | ₩30,018 | ₩30,058 | -0.62% | 3.1천 |
|---|
| 2026.05.22 | ₩30,459 | ₩30,539 | ₩30,058 | ₩30,372 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩30,165 | ₩30,319 | ₩30,152 | ₩30,319 | +0.51% | 4.4천 |
|---|
| 2026.05.20 | ₩30,219 | ₩30,490 | ₩30,126 | ₩30,490 | +0.90% | 5.1천 |
|---|
| 2026.05.19 | ₩30,479 | ₩30,492 | ₩30,392 | ₩30,492 | +0.04% | 2.6천 |
|---|
| 2026.05.18 | ₩30,232 | ₩30,232 | ₩30,132 | ₩30,225 | -0.02% | 4천 |
|---|
| 2026.05.15 | ₩30,219 | ₩30,379 | ₩30,192 | ₩30,332 | +0.38% | 3.6천 |
|---|
| 2026.05.14 | ₩30,419 | ₩30,526 | ₩30,352 | ₩30,466 | +0.15% | 3.8천 |
|---|
| 2026.05.13 | ₩30,793 | ₩30,860 | ₩30,750 | ₩30,818 | +0.08% | 2만 |
|---|
| 2026.05.12 | ₩31,140 | ₩31,140 | ₩31,033 | ₩31,115 | -0.08% | 4.5천 |
|---|
| 2026.05.11 | ₩31,608 | ₩31,728 | ₩31,595 | ₩31,601 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩31,728 | ₩31,768 | ₩31,261 | ₩31,573 | -0.49% | 7.7천 |
|---|
| 2026.05.07 | ₩31,314 | ₩31,314 | ₩31,246 | ₩31,246 | -0.22% | 400 |
|---|
| 2026.05.06 | ₩31,581 | ₩31,581 | ₩31,127 | ₩31,198 | -1.21% | 7.2천 |
|---|
| 2026.05.05 | ₩30,740 | ₩30,740 | ₩30,619 | ₩30,729 | -0.03% | 4.9천 |
|---|
| 2026.05.04 | ₩30,800 | ₩30,886 | ₩30,566 | ₩30,687 | -0.36% | 1만 |
|---|
| 2026.05.01 | ₩30,846 | ₩30,846 | ₩30,058 | ₩30,682 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩30,940 | ₩30,940 | ₩30,699 | ₩30,912 | -0.09% | 7.6천 |
|---|
| 2026.04.29 | ₩30,352 | ₩30,365 | ₩30,192 | ₩30,216 | -0.45% | 1.2천 |
|---|
| 2026.04.28 | ₩30,566 | ₩30,606 | ₩30,539 | ₩30,599 | +0.11% | 2.9천 |
|---|
| 2026.04.27 | ₩30,459 | ₩30,753 | ₩30,459 | ₩30,570 | +0.36% | 4.2천 |
|---|
| 2026.04.24 | ₩30,479 | ₩30,633 | ₩30,479 | ₩30,587 | +0.36% | 7.8천 |
|---|
| 2026.04.23 | ₩31,060 | ₩31,207 | ₩30,802 | ₩30,933 | -0.41% | 1.1만 |
|---|
| 2026.04.22 | ₩31,327 | ₩31,327 | ₩31,317 | ₩31,317 | -0.03% | 300 |
|---|
| 2026.04.21 | ₩31,474 | ₩31,474 | ₩31,095 | ₩31,095 | -1.21% | 3.3천 |
|---|
| 2026.04.20 | ₩31,855 | ₩31,855 | ₩31,728 | ₩31,812 | -0.13% | 2.9천 |
|---|
| 2026.04.17 | ₩32,256 | ₩32,490 | ₩32,249 | ₩32,249 | -0.02% | 3.1천 |
|---|
| 2026.04.16 | ₩31,581 | ₩31,848 | ₩31,554 | ₩31,759 | +0.56% | 1.4만 |
|---|
| 2026.04.15 | ₩31,220 | ₩31,655 | ₩31,220 | ₩31,648 | +1.37% | 3.4천 |
|---|
| 2026.04.14 | ₩31,648 | ₩31,713 | ₩31,603 | ₩31,655 | +0.02% | 4.5천 |
|---|
| 2026.04.13 | ₩30,766 | ₩31,060 | ₩30,766 | ₩31,040 | +0.89% | 2천 |
|---|
| 2026.04.10 | ₩31,013 | ₩31,060 | ₩31,000 | ₩31,040 | +0.09% | 4.8천 |
|---|
| 2026.04.09 | ₩30,713 | ₩31,194 | ₩30,626 | ₩31,016 | +0.99% | 9.9천 |
|---|
| 2026.04.08 | ₩31,882 | ₩31,882 | ₩31,675 | ₩31,755 | -0.40% | 500 |
|---|
| 2026.04.07 | ₩30,552 | ₩30,768 | ₩30,379 | ₩30,768 | +0.70% | 900 |
|---|
| 2026.04.06 | ₩30,746 | ₩30,999 | ₩30,746 | ₩30,999 | +0.82% | 3.6천 |
|---|
| 2026.04.02 | ₩30,299 | ₩30,606 | ₩30,279 | ₩30,559 | +0.86% | 5.4천 |
|---|
| 2026.04.01 | ₩30,793 | ₩30,993 | ₩30,753 | ₩30,770 | -0.07% | 3.2천 |
|---|
| 2026.03.31 | ₩30,092 | ₩30,259 | ₩30,085 | ₩30,259 | +0.55% | 1.9천 |
|---|
| 2026.03.30 | ₩29,584 | ₩29,692 | ₩29,369 | ₩29,369 | -0.73% | 1.4천 |
|---|
| 2026.03.27 | ₩29,858 | ₩29,925 | ₩29,684 | ₩29,743 | -0.38% | 1.1만 |
|---|
| 2026.03.26 | ₩29,925 | ₩30,325 | ₩29,852 | ₩29,852 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩30,646 | ₩30,646 | ₩30,566 | ₩30,579 | -0.22% | 3.4천 |
|---|
| 2026.03.24 | ₩30,486 | ₩30,659 | ₩30,406 | ₩30,515 | +0.10% | 3.1천 |
|---|
| 2026.03.23 | ₩30,552 | ₩30,753 | ₩30,259 | ₩30,452 | -0.33% | 1.4만 |
|---|
| 2026.03.20 | ₩30,646 | ₩30,646 | ₩29,804 | ₩29,844 | -2.62% | 5.7천 |
|---|
| 2026.03.19 | ₩29,858 | ₩30,706 | ₩29,858 | ₩30,651 | +2.66% | 6.1천 |
|---|
| 2026.03.18 | ₩31,100 | ₩33,679 | ₩30,753 | ₩30,790 | -1.00% | 5.9천 |
|---|
| 2026.03.17 | ₩31,421 | ₩31,488 | ₩31,325 | ₩31,341 | -0.26% | 8.1천 |
|---|
| 2026.03.16 | ₩31,414 | ₩31,428 | ₩31,247 | ₩31,379 | -0.11% | 4.2천 |
|---|
| 2026.03.13 | ₩31,341 | ₩31,341 | ₩30,927 | ₩30,969 | -1.18% | 1.8천 |
|---|
| 2026.03.12 | ₩31,073 | ₩31,628 | ₩30,933 | ₩31,068 | -0.02% | 1.5만 |
|---|
| 2026.03.11 | ₩32,122 | ₩32,122 | ₩31,448 | ₩31,681 | -1.37% | 2.3천 |
|---|
| 2026.03.10 | ₩31,955 | ₩32,590 | ₩31,888 | ₩32,037 | +0.26% | 4.6천 |
|---|
| 2026.03.09 | ₩31,461 | ₩31,739 | ₩31,274 | ₩31,739 | +0.88% | 7.1천 |
|---|
| 2026.03.06 | ₩31,154 | ₩31,616 | ₩31,154 | ₩31,616 | +1.48% | 2천 |
|---|
| 2026.03.05 | ₩31,741 | ₩31,795 | ₩30,780 | ₩31,752 | +0.03% | 1.6만 |
|---|
| 2026.03.04 | ₩31,635 | ₩32,062 | ₩31,381 | ₩32,035 | +1.27% | 1만 |
|---|
| 2026.03.03 | ₩31,247 | ₩31,715 | ₩30,446 | ₩31,335 | +0.28% | 2만 |
|---|
| 2026.03.02 | ₩32,249 | ₩33,391 | ₩31,001 | ₩31,001 | -3.87% | 1.1만 |
|---|
| 2026.02.27 | ₩32,864 | ₩34,053 | ₩32,062 | ₩33,031 | +0.51% | 6.6천 |
|---|
| 2026.02.26 | ₩32,503 | ₩33,238 | ₩32,503 | ₩32,942 | +1.35% | 9.5천 |
|---|
| 2026.02.25 | ₩32,423 | ₩32,837 | ₩32,423 | ₩32,774 | +1.08% | 2.2천 |
|---|
| 2026.02.24 | ₩32,276 | ₩32,463 | ₩32,269 | ₩32,397 | +0.38% | 4.6천 |
|---|
| 2026.02.23 | ₩33,071 | ₩35,429 | ₩32,864 | ₩33,028 | -0.13% | 1.2만 |
|---|
| 2026.02.20 | ₩32,757 | ₩33,037 | ₩32,570 | ₩32,892 | +0.41% | 2.2만 |
|---|
| 2026.02.19 | ₩33,061 | ₩33,143 | ₩32,971 | ₩33,079 | +0.05% | 6.4천 |
|---|
| 2026.02.18 | ₩33,318 | ₩33,451 | ₩33,088 | ₩33,088 | -0.69% | 2.6천 |
|---|
| 2026.02.17 | ₩33,004 | ₩33,024 | ₩32,783 | ₩32,977 | -0.08% | 5.3천 |
|---|
| 2026.02.13 | ₩32,316 | ₩34,266 | ₩32,316 | ₩32,498 | +0.56% | 7.3천 |
|---|
| 2026.02.12 | ₩32,971 | ₩33,224 | ₩32,944 | ₩33,179 | +0.63% | 6.5만 |
|---|
| 2026.02.11 | ₩33,238 | ₩33,532 | ₩33,238 | ₩33,418 | +0.54% | 9.3천 |
|---|
| 2026.02.10 | ₩32,062 | ₩33,358 | ₩32,062 | ₩33,218 | +3.60% | 3.5만 |
|---|
| 2026.02.09 | ₩31,822 | ₩32,049 | ₩31,822 | ₩32,035 | +0.67% | 6.7천 |
|---|
| 2026.02.06 | ₩31,875 | ₩32,062 | ₩30,070 | ₩31,060 | -2.56% | 1만 |
|---|
| 2026.02.05 | ₩31,928 | ₩31,928 | ₩31,728 | ₩31,761 | -0.52% | 8.3천 |
|---|
| 2026.02.04 | ₩32,463 | ₩32,463 | ₩31,715 | ₩31,828 | -1.95% | 1.8만 |
|---|
| 2026.02.03 | ₩32,296 | ₩32,516 | ₩32,169 | ₩32,490 | +0.60% | 1.5만 |
|---|
| 2026.02.02 | ₩32,623 | ₩32,623 | ₩32,396 | ₩32,515 | -0.33% | 6.6천 |
|---|
| 2026.01.30 | ₩32,750 | ₩32,824 | ₩32,570 | ₩32,735 | -0.04% | 1.2만 |
|---|
| 2026.01.29 | ₩32,742 | ₩32,881 | ₩32,574 | ₩32,870 | +0.39% | 3.3천 |
|---|
| 2026.01.28 | ₩32,850 | ₩34,139 | ₩32,570 | ₩32,721 | -0.39% | 6.6천 |
|---|
| 2026.01.27 | ₩33,051 | ₩33,304 | ₩33,051 | ₩33,278 | +0.69% | 6.1천 |
|---|
| 2026.01.26 | ₩33,144 | ₩33,278 | ₩32,914 | ₩33,004 | -0.42% | 1.1만 |
|---|
| 2026.01.23 | ₩32,730 | ₩32,864 | ₩32,567 | ₩32,837 | +0.33% | 7천 |
|---|
| 2026.01.22 | ₩32,971 | ₩33,284 | ₩32,757 | ₩32,828 | -0.43% | 5만 |
|---|
| 2026.01.21 | ₩33,064 | ₩33,251 | ₩32,944 | ₩33,004 | -0.18% | 1.2만 |
|---|
| 2026.01.20 | ₩33,465 | ₩33,505 | ₩32,997 | ₩33,024 | -1.32% | 7.1천 |
|---|
| 2026.01.16 | ₩33,812 | ₩33,892 | ₩33,745 | ₩33,825 | +0.04% | 1만 |
|---|
| 2026.01.15 | ₩34,213 | ₩34,213 | ₩34,066 | ₩34,082 | -0.38% | 7.3천 |
|---|
| 2026.01.14 | ₩33,919 | ₩33,946 | ₩33,679 | ₩33,679 | -0.71% | 2.7만 |
|---|
| 2026.01.13 | ₩34,400 | ₩34,400 | ₩34,013 | ₩34,026 | -1.09% | 1.2만 |
|---|
| 2026.01.12 | ₩35,135 | ₩35,179 | ₩35,029 | ₩35,108 | -0.08% | 3.7만 |
|---|
| 2026.01.09 | ₩34,961 | ₩35,068 | ₩34,908 | ₩35,008 | +0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩34,761 | ₩34,961 | ₩34,761 | ₩34,928 | +0.48% | 1.5천 |
|---|
| 2026.01.07 | ₩34,567 | ₩34,587 | ₩34,467 | ₩34,555 | -0.03% | 1.5천 |
|---|
| 2026.01.06 | ₩34,560 | ₩34,560 | ₩34,306 | ₩34,342 | -0.63% | 8.2천 |
|---|
| 2026.01.05 | ₩34,400 | ₩34,560 | ₩34,280 | ₩34,520 | +0.35% | 1.5만 |
|---|
| 2026.01.02 | ₩34,654 | ₩34,654 | ₩34,337 | ₩34,436 | -0.63% | 1.1만 |
|---|
| 2025.12.31 | ₩34,306 | ₩34,560 | ₩34,159 | ₩34,349 | +0.12% | 1.4만 |
|---|
| 2025.12.30 | ₩34,440 | ₩34,547 | ₩34,413 | ₩34,509 | +0.20% | 6.5천 |
|---|
| 2025.12.29 | ₩34,493 | ₩34,640 | ₩34,387 | ₩34,481 | -0.03% | 1.7만 |
|---|
| 2025.12.26 | ₩34,413 | ₩34,547 | ₩34,333 | ₩34,473 | +0.17% | 2.4만 |
|---|
| 2025.12.24 | ₩34,440 | ₩34,572 | ₩34,440 | ₩34,516 | +0.22% | 4.7천 |
|---|
| 2025.12.23 | ₩33,772 | ₩34,412 | ₩33,772 | ₩34,372 | +1.78% | 2천 |
|---|
| 2025.12.22 | ₩33,705 | ₩33,932 | ₩33,679 | ₩33,832 | +0.38% | 8.2천 |
|---|
| 2025.12.19 | ₩34,293 | ₩34,416 | ₩34,200 | ₩34,302 | +0.03% | 2.4만 |
|---|
| 2025.12.18 | ₩34,226 | ₩34,226 | ₩33,866 | ₩34,046 | -0.53% | 5.1만 |
|---|
| 2025.12.17 | ₩34,266 | ₩34,266 | ₩34,047 | ₩34,066 | -0.58% | 1.3만 |
|---|
| 2025.12.16 | ₩34,427 | ₩34,427 | ₩34,119 | ₩34,201 | -0.66% | 2.5만 |
|---|
| 2025.12.15 | ₩34,734 | ₩34,734 | ₩34,627 | ₩34,667 | -0.19% | 1.2천 |
|---|
| 2025.12.12 | ₩34,026 | ₩34,159 | ₩34,026 | ₩34,113 | +0.26% | 9.3천 |
|---|
| 2025.12.11 | ₩34,093 | ₩34,333 | ₩34,093 | ₩34,181 | +0.26% | 9.3천 |
|---|
| 2025.12.10 | ₩33,932 | ₩34,228 | ₩33,932 | ₩34,198 | +0.78% | 6천 |
|---|
| 2025.12.09 | ₩34,066 | ₩34,266 | ₩34,053 | ₩34,130 | +0.19% | 2.8만 |
|---|
| 2025.12.08 | ₩34,347 | ₩34,560 | ₩34,333 | ₩34,393 | +0.14% | 3.8천 |
|---|
| 2025.12.05 | ₩34,433 | ₩34,654 | ₩34,433 | ₩34,587 | +0.45% | 1.6만 |
|---|
| 2025.12.04 | ₩34,600 | ₩34,600 | ₩34,347 | ₩34,440 | -0.46% | 1.4만 |
|---|
| 2025.12.03 | ₩34,306 | ₩34,413 | ₩34,079 | ₩34,306 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩34,881 | ₩34,881 | ₩34,400 | ₩34,480 | -1.15% | 8천 |
|---|
| 2025.12.01 | ₩35,482 | ₩35,482 | ₩35,226 | ₩35,226 | -0.72% | 1.3만 |
|---|
| 2025.11.28 | ₩35,175 | ₩35,534 | ₩35,175 | ₩35,478 | +0.86% | 1.3만 |
|---|
| 2025.11.26 | ₩35,010 | ₩35,389 | ₩35,010 | ₩35,222 | +0.60% | 2.4만 |
|---|
| 2025.11.25 | ₩34,847 | ₩34,934 | ₩34,847 | ₩34,868 | +0.06% | 4.2천 |
|---|
| 2025.11.24 | ₩34,908 | ₩35,028 | ₩34,787 | ₩35,001 | +0.27% | 8.3천 |
|---|
| 2025.11.21 | ₩34,680 | ₩34,908 | ₩34,600 | ₩34,888 | +0.60% | 4.6천 |
|---|
| 2025.11.20 | ₩34,213 | ₩34,266 | ₩33,759 | ₩33,898 | -0.92% | 3.4만 |
|---|
| 2025.11.19 | ₩34,333 | ₩34,360 | ₩34,071 | ₩34,265 | -0.20% | 9.4천 |
|---|
| 2025.11.18 | ₩34,507 | ₩34,507 | ₩34,146 | ₩34,320 | -0.54% | 2.8천 |
|---|
| 2025.11.17 | ₩35,402 | ₩35,402 | ₩34,734 | ₩34,798 | -1.71% | 2.4만 |
|---|
| 2025.11.14 | ₩35,498 | ₩35,589 | ₩35,471 | ₩35,527 | +0.08% | 8천 |
|---|
| 2025.11.13 | ₩35,765 | ₩35,829 | ₩35,415 | ₩35,502 | -0.74% | 5.7천 |
|---|
| 2025.11.12 | ₩35,950 | ₩36,230 | ₩35,950 | ₩36,110 | +0.45% | 1.2만 |
|---|
| 2025.11.11 | ₩35,869 | ₩35,950 | ₩35,749 | ₩35,867 | -0.01% | 2만 |
|---|
| 2025.11.10 | ₩35,868 | ₩36,086 | ₩35,868 | ₩36,074 | +0.57% | 2.7천 |
|---|
| 2025.11.07 | ₩35,776 | ₩35,963 | ₩35,716 | ₩35,889 | +0.32% | 3.5천 |
|---|
| 2025.11.06 | ₩36,070 | ₩36,162 | ₩35,950 | ₩36,115 | +0.13% | 6.1천 |
|---|
| 2025.11.05 | ₩36,471 | ₩36,638 | ₩36,471 | ₩36,627 | +0.43% | 4.2천 |
|---|
| 2025.11.04 | ₩35,869 | ₩36,413 | ₩35,869 | ₩36,305 | +1.21% | 1.4만 |
|---|
| 2025.11.03 | ₩36,524 | ₩36,525 | ₩36,337 | ₩36,517 | -0.02% | 1.9만 |
|---|
| 2025.10.31 | ₩36,644 | ₩36,644 | ₩36,417 | ₩36,473 | -0.47% | 2.2천 |
|---|
| 2025.10.30 | ₩36,845 | ₩36,905 | ₩36,577 | ₩36,818 | -0.07% | 4.3천 |
|---|
| 2025.10.29 | ₩36,911 | ₩37,072 | ₩36,738 | ₩36,910 | -0.00% | 2.6만 |
|---|
| 2025.10.28 | ₩37,833 | ₩37,900 | ₩37,700 | ₩37,801 | -0.08% | 7천 |
|---|
| 2025.10.27 | ₩38,155 | ₩38,254 | ₩38,127 | ₩38,249 | +0.25% | 8.7천 |
|---|
| 2025.10.24 | ₩37,833 | ₩37,860 | ₩37,833 | ₩37,857 | +0.06% | 1.4천 |
|---|
| 2025.10.23 | ₩38,114 | ₩38,234 | ₩38,087 | ₩38,154 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩38,141 | ₩38,267 | ₩38,034 | ₩38,138 | -0.01% | 9.3천 |
|---|
| 2025.10.21 | ₩37,740 | ₩37,900 | ₩37,686 | ₩37,732 | -0.02% | 2.8만 |
|---|
| 2025.10.20 | ₩38,127 | ₩38,328 | ₩38,127 | ₩38,189 | +0.16% | 1.4만 |
|---|
| 2025.10.17 | ₩37,446 | ₩37,539 | ₩37,446 | ₩37,446 | 0.00% | 1.4만 |
|---|
| 2025.10.16 | ₩37,513 | ₩37,513 | ₩37,326 | ₩37,366 | -0.39% | 2.8천 |
|---|
| 2025.10.15 | ₩37,867 | ₩37,867 | ₩37,259 | ₩37,379 | -1.29% | 5.1천 |
|---|
| 2025.10.14 | ₩36,431 | ₩37,139 | ₩36,431 | ₩37,038 | +1.67% | 1.1만 |
|---|
| 2025.10.13 | ₩36,604 | ₩36,857 | ₩36,537 | ₩36,857 | +0.69% | 7.3천 |
|---|
| 2025.10.10 | ₩36,894 | ₩37,057 | ₩36,457 | ₩36,654 | -0.65% | 3.2만 |
|---|