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 | ₩34,828 | ₩35,042 | ₩34,828 | ₩34,982 | +0.44% | 2.8천 |
| 2026.10.08 | ₩34,527 | ₩34,527 | ₩34,266 | ₩34,487 | -0.12% | 800 |
| 2026.10.07 | ₩34,440 | ₩34,467 | ₩34,333 | ₩34,467 | +0.08% | 2.5천 |
| 2026.10.06 | ₩34,695 | ₩34,695 | ₩34,307 | ₩34,380 | -0.91% | 5.2천 |
| 2026.10.05 | ₩34,186 | ₩34,186 | ₩33,878 | ₩34,052 | -0.39% | 2.4천 |
| 2026.10.02 | ₩34,240 | ₩34,240 | ₩34,039 | ₩34,217 | -0.07% | 2.2천 |
| 2026.10.01 | ₩33,798 | ₩33,798 | ₩33,517 | ₩33,579 | -0.65% | 3.7천 |
| 2026.09.30 | ₩33,825 | ₩33,825 | ₩33,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,642 |
| -0.54% |
| 1.5천 |
| 2026.09.29 | ₩33,745 | ₩33,745 | ₩33,591 | ₩33,711 | -0.10% | 2.6천 |
|---|
| 2026.09.28 | ₩33,838 | ₩33,959 | ₩33,832 | ₩33,925 | +0.26% | 1.7천 |
|---|
| 2026.09.25 | ₩34,293 | ₩34,293 | ₩34,240 | ₩34,273 | -0.06% | 1.4천 |
|---|
| 2026.09.24 | ₩34,046 | ₩34,046 | ₩34,046 | ₩34,046 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,220 | ₩34,220 | ₩34,220 | ₩34,220 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,588 | ₩34,688 | ₩34,588 | ₩34,688 | +0.29% | 100 |
|---|
| 2026.09.21 | ₩34,440 | ₩34,440 | ₩34,331 | ₩34,331 | -0.32% | 1천 |
|---|
| 2026.09.18 | ₩34,360 | ₩34,394 | ₩34,307 | ₩34,383 | +0.07% | 2.7천 |
|---|
| 2026.09.17 | ₩34,802 | ₩34,802 | ₩34,695 | ₩34,695 | -0.31% | 2.9천 |
|---|
| 2026.09.16 | ₩34,414 | ₩34,521 | ₩34,070 | ₩34,070 | -1.00% | 4.1천 |
|---|
| 2026.09.15 | ₩34,240 | ₩34,311 | ₩34,213 | ₩34,311 | +0.21% | 4.6천 |
|---|
| 2026.09.14 | ₩34,454 | ₩34,574 | ₩34,454 | ₩34,518 | +0.19% | 1.6천 |
|---|
| 2026.09.11 | ₩33,972 | ₩34,133 | ₩33,959 | ₩34,010 | +0.11% | 7.7천 |
|---|
| 2026.09.10 | ₩33,664 | ₩33,771 | ₩33,517 | ₩33,560 | -0.31% | 1.2만 |
|---|
| 2026.09.09 | ₩34,052 | ₩34,052 | ₩33,745 | ₩33,745 | -0.90% | 2.2천 |
|---|
| 2026.09.08 | ₩34,427 | ₩34,567 | ₩34,427 | ₩34,447 | +0.06% | 2.4천 |
|---|
| 2026.09.04 | ₩34,675 | ₩34,675 | ₩34,668 | ₩34,675 | 0.00% | 1.2천 |
|---|
| 2026.09.03 | ₩34,240 | ₩34,307 | ₩34,186 | ₩34,253 | +0.04% | 8.4천 |
|---|
| 2026.09.02 | ₩33,597 | ₩33,896 | ₩33,597 | ₩33,896 | +0.89% | 7.4천 |
|---|
| 2026.09.01 | ₩33,905 | ₩33,905 | ₩33,745 | ₩33,771 | -0.39% | 1.4천 |
|---|
| 2026.08.31 | ₩34,507 | ₩34,507 | ₩34,427 | ₩34,498 | -0.03% | 2.3천 |
|---|
| 2026.08.28 | ₩34,601 | ₩34,601 | ₩34,601 | ₩34,601 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,186 | ₩34,333 | ₩34,186 | ₩34,293 | +0.31% | 4.3천 |
|---|
| 2026.08.26 | ₩34,333 | ₩34,373 | ₩34,327 | ₩34,327 | -0.02% | 700 |
|---|
| 2026.08.25 | ₩34,333 | ₩34,474 | ₩34,280 | ₩34,472 | +0.41% | 7.6천 |
|---|
| 2026.08.24 | ₩34,186 | ₩34,206 | ₩34,106 | ₩34,206 | +0.06% | 1.4천 |
|---|
| 2026.08.21 | ₩34,133 | ₩34,141 | ₩33,844 | ₩33,988 | -0.42% | 6.2천 |
|---|
| 2026.08.20 | ₩34,119 | ₩34,273 | ₩34,109 | ₩34,109 | -0.03% | 1.7천 |
|---|
| 2026.08.19 | ₩33,751 | ₩33,771 | ₩33,597 | ₩33,771 | +0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩33,464 | ₩33,464 | ₩33,440 | ₩33,440 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩33,919 | ₩33,945 | ₩33,771 | ₩33,832 | -0.26% | 1.7천 |
|---|
| 2026.08.14 | ₩34,240 | ₩34,258 | ₩33,919 | ₩33,999 | -0.70% | 4천 |
|---|
| 2026.08.13 | ₩33,704 | ₩33,704 | ₩33,700 | ₩33,700 | -0.01% | 400 |
|---|
| 2026.08.12 | ₩34,266 | ₩35,497 | ₩34,179 | ₩34,353 | +0.25% | 8.1천 |
|---|
| 2026.08.11 | ₩34,175 | ₩34,175 | ₩34,175 | ₩34,175 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩34,266 | ₩34,266 | ₩34,119 | ₩34,126 | -0.41% | 2.2천 |
|---|
| 2026.08.07 | ₩34,400 | ₩34,427 | ₩34,327 | ₩34,360 | -0.12% | 2.2천 |
|---|
| 2026.08.06 | ₩34,440 | ₩34,491 | ₩34,333 | ₩34,360 | -0.23% | 9.6천 |
|---|
| 2026.08.05 | ₩34,507 | ₩34,507 | ₩34,402 | ₩34,403 | -0.30% | 1.4천 |
|---|
| 2026.08.04 | ₩34,052 | ₩34,159 | ₩33,972 | ₩34,059 | +0.02% | 2.9천 |
|---|
| 2026.08.03 | ₩33,745 | ₩33,798 | ₩33,644 | ₩33,644 | -0.30% | 3.5천 |
|---|
| 2026.07.31 | ₩33,464 | ₩33,584 | ₩33,303 | ₩33,584 | +0.36% | 1.9천 |
|---|
| 2026.07.30 | ₩33,316 | ₩33,852 | ₩33,263 | ₩33,496 | +0.54% | 4.3만 |
|---|
| 2026.07.29 | ₩33,129 | ₩33,357 | ₩32,982 | ₩33,050 | -0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩32,855 | ₩32,995 | ₩32,594 | ₩32,647 | -0.63% | 6.4천 |
|---|
| 2026.07.27 | ₩32,795 | ₩32,875 | ₩32,273 | ₩32,494 | -0.92% | 7.1천 |
|---|
| 2026.07.24 | ₩31,798 | ₩31,845 | ₩31,791 | ₩31,822 | +0.08% | 3.1천 |
|---|
| 2026.07.23 | ₩31,350 | ₩31,350 | ₩30,587 | ₩31,082 | -0.85% | 1.2만 |
|---|
| 2026.07.22 | ₩31,751 | ₩31,811 | ₩31,724 | ₩31,752 | +0.00% | 1.7천 |
|---|
| 2026.07.21 | ₩32,126 | ₩32,126 | ₩32,037 | ₩32,085 | -0.12% | 2.7천 |
|---|
| 2026.07.20 | ₩32,373 | ₩32,373 | ₩31,309 | ₩32,107 | -0.82% | 6.8천 |
|---|
| 2026.07.17 | ₩32,206 | ₩32,206 | ₩31,925 | ₩31,965 | -0.75% | 2.2천 |
|---|
| 2026.07.16 | ₩32,594 | ₩32,594 | ₩32,500 | ₩32,503 | -0.28% | 4.2천 |
|---|
| 2026.07.15 | ₩32,808 | ₩32,989 | ₩32,808 | ₩32,989 | +0.55% | 1.4천 |
|---|
| 2026.07.14 | ₩33,263 | ₩33,571 | ₩33,196 | ₩33,203 | -0.18% | 2.4천 |
|---|
| 2026.07.13 | ₩33,035 | ₩33,169 | ₩32,942 | ₩33,049 | +0.04% | 7.4천 |
|---|
| 2026.07.10 | ₩32,433 | ₩32,527 | ₩32,393 | ₩32,453 | +0.06% | 3.5천 |
|---|
| 2026.07.09 | ₩31,738 | ₩32,112 | ₩31,229 | ₩31,671 | -0.21% | 7.3천 |
|---|
| 2026.07.08 | ₩31,644 | ₩31,738 | ₩31,510 | ₩31,644 | 0.00% | 3천 |
|---|
| 2026.07.07 | ₩32,106 | ₩32,124 | ₩31,885 | ₩31,952 | -0.48% | 2.5천 |
|---|
| 2026.07.06 | ₩32,099 | ₩32,099 | ₩32,072 | ₩32,079 | -0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩30,935 | ₩31,135 | ₩30,935 | ₩31,115 | +0.58% | 2.8천 |
|---|
| 2026.07.01 | ₩30,466 | ₩30,493 | ₩30,400 | ₩30,480 | +0.04% | 6.2천 |
|---|
| 2026.06.30 | ₩30,212 | ₩30,226 | ₩30,065 | ₩30,092 | -0.40% | 8.5천 |
|---|
| 2026.06.29 | ₩30,212 | ₩30,440 | ₩30,186 | ₩30,206 | -0.02% | 9.4천 |
|---|
| 2026.06.26 | ₩30,105 | ₩30,239 | ₩30,078 | ₩30,199 | +0.31% | 4.9천 |
|---|
| 2026.06.25 | ₩29,918 | ₩30,038 | ₩29,764 | ₩29,771 | -0.49% | 7.5천 |
|---|
| 2026.06.24 | ₩29,757 | ₩29,824 | ₩29,757 | ₩29,784 | +0.09% | 1.1천 |
|---|
| 2026.06.23 | ₩29,838 | ₩29,838 | ₩29,583 | ₩29,583 | -0.85% | 9.7천 |
|---|
| 2026.06.22 | ₩30,132 | ₩30,272 | ₩30,119 | ₩30,165 | +0.11% | 5.2천 |
|---|
| 2026.06.18 | ₩30,266 | ₩30,266 | ₩30,190 | ₩30,190 | -0.25% | 2.2천 |
|---|
| 2026.06.17 | ₩30,226 | ₩30,239 | ₩29,791 | ₩29,791 | -1.44% | 3.4천 |
|---|
| 2026.06.16 | ₩29,931 | ₩29,958 | ₩29,771 | ₩29,851 | -0.27% | 4.3천 |
|---|
| 2026.06.15 | ₩29,851 | ₩29,851 | ₩29,757 | ₩29,757 | -0.31% | 2.4천 |
|---|
| 2026.06.12 | ₩30,199 | ₩30,199 | ₩29,864 | ₩29,978 | -0.73% | 3.2천 |
|---|
| 2026.06.11 | ₩29,784 | ₩30,153 | ₩29,717 | ₩30,153 | +1.24% | 1.1천 |
|---|
| 2026.06.10 | ₩29,905 | ₩29,945 | ₩29,744 | ₩29,768 | -0.46% | 4.1천 |
|---|
| 2026.06.09 | ₩30,239 | ₩30,319 | ₩30,005 | ₩30,026 | -0.70% | 2.6천 |
|---|
| 2026.06.08 | ₩30,293 | ₩30,293 | ₩30,119 | ₩30,177 | -0.38% | 1.9천 |
|---|
| 2026.06.05 | ₩30,707 | ₩30,747 | ₩30,155 | ₩30,155 | -1.80% | 7.8천 |
|---|
| 2026.06.04 | ₩30,239 | ₩32,581 | ₩29,503 | ₩31,042 | +2.65% | 4.1천 |
|---|
| 2026.06.03 | ₩29,971 | ₩29,971 | ₩29,816 | ₩29,816 | -0.52% | 2.5천 |
|---|
| 2026.06.02 | ₩30,293 | ₩30,386 | ₩30,212 | ₩30,347 | +0.18% | 7.6천 |
|---|
| 2026.06.01 | ₩30,359 | ₩30,359 | ₩29,844 | ₩29,884 | -1.56% | 4.1천 |
|---|
| 2026.05.29 | ₩30,319 | ₩30,353 | ₩30,214 | ₩30,299 | -0.07% | 1.2만 |
|---|
| 2026.05.28 | ₩30,085 | ₩30,275 | ₩30,085 | ₩30,187 | +0.34% | 2.9천 |
|---|
| 2026.05.27 | ₩30,333 | ₩30,333 | ₩30,212 | ₩30,228 | -0.34% | 5.2천 |
|---|
| 2026.05.26 | ₩30,293 | ₩30,293 | ₩30,065 | ₩30,105 | -0.62% | 3.1천 |
|---|
| 2026.05.22 | ₩30,507 | ₩30,587 | ₩30,105 | ₩30,420 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩30,212 | ₩30,366 | ₩30,199 | ₩30,366 | +0.51% | 4.4천 |
|---|
| 2026.05.20 | ₩30,266 | ₩30,537 | ₩30,173 | ₩30,537 | +0.90% | 5.1천 |
|---|
| 2026.05.19 | ₩30,527 | ₩30,540 | ₩30,440 | ₩30,540 | +0.04% | 2.6천 |
|---|
| 2026.05.18 | ₩30,279 | ₩30,279 | ₩30,179 | ₩30,272 | -0.02% | 4천 |
|---|
| 2026.05.15 | ₩30,266 | ₩30,426 | ₩30,239 | ₩30,380 | +0.38% | 3.6천 |
|---|
| 2026.05.14 | ₩30,466 | ₩30,574 | ₩30,400 | ₩30,513 | +0.15% | 3.8천 |
|---|
| 2026.05.13 | ₩30,841 | ₩30,908 | ₩30,798 | ₩30,867 | +0.08% | 2만 |
|---|
| 2026.05.12 | ₩31,189 | ₩31,189 | ₩31,082 | ₩31,164 | -0.08% | 4.5천 |
|---|
| 2026.05.11 | ₩31,657 | ₩31,778 | ₩31,644 | ₩31,651 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩31,778 | ₩31,818 | ₩31,309 | ₩31,623 | -0.49% | 7.7천 |
|---|
| 2026.05.07 | ₩31,363 | ₩31,363 | ₩31,295 | ₩31,295 | -0.22% | 400 |
|---|
| 2026.05.06 | ₩31,631 | ₩31,631 | ₩31,176 | ₩31,247 | -1.21% | 7.2천 |
|---|
| 2026.05.05 | ₩30,788 | ₩30,788 | ₩30,667 | ₩30,777 | -0.03% | 4.9천 |
|---|
| 2026.05.04 | ₩30,848 | ₩30,935 | ₩30,614 | ₩30,735 | -0.36% | 1만 |
|---|
| 2026.05.01 | ₩30,895 | ₩30,895 | ₩30,105 | ₩30,730 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩30,988 | ₩30,988 | ₩30,747 | ₩30,960 | -0.09% | 7.6천 |
|---|
| 2026.04.29 | ₩30,400 | ₩30,413 | ₩30,239 | ₩30,263 | -0.45% | 1.2천 |
|---|
| 2026.04.28 | ₩30,614 | ₩30,654 | ₩30,587 | ₩30,647 | +0.11% | 2.9천 |
|---|
| 2026.04.27 | ₩30,507 | ₩30,801 | ₩30,507 | ₩30,618 | +0.36% | 4.2천 |
|---|
| 2026.04.24 | ₩30,527 | ₩30,681 | ₩30,527 | ₩30,635 | +0.36% | 7.8천 |
|---|
| 2026.04.23 | ₩31,109 | ₩31,256 | ₩30,850 | ₩30,982 | -0.41% | 1.1만 |
|---|
| 2026.04.22 | ₩31,376 | ₩31,376 | ₩31,366 | ₩31,366 | -0.03% | 300 |
|---|
| 2026.04.21 | ₩31,524 | ₩31,524 | ₩31,144 | ₩31,144 | -1.21% | 3.3천 |
|---|
| 2026.04.20 | ₩31,905 | ₩31,905 | ₩31,778 | ₩31,862 | -0.13% | 2.9천 |
|---|
| 2026.04.17 | ₩32,306 | ₩32,540 | ₩32,300 | ₩32,300 | -0.02% | 3.1천 |
|---|
| 2026.04.16 | ₩31,631 | ₩31,898 | ₩31,604 | ₩31,809 | +0.56% | 1.4만 |
|---|
| 2026.04.15 | ₩31,269 | ₩31,704 | ₩31,269 | ₩31,697 | +1.37% | 3.4천 |
|---|
| 2026.04.14 | ₩31,697 | ₩31,763 | ₩31,652 | ₩31,704 | +0.02% | 4.5천 |
|---|
| 2026.04.13 | ₩30,814 | ₩31,109 | ₩30,814 | ₩31,089 | +0.89% | 2천 |
|---|
| 2026.04.10 | ₩31,062 | ₩31,109 | ₩31,049 | ₩31,089 | +0.09% | 4.8천 |
|---|
| 2026.04.09 | ₩30,761 | ₩31,243 | ₩30,674 | ₩31,065 | +0.99% | 9.9천 |
|---|
| 2026.04.08 | ₩31,932 | ₩31,932 | ₩31,724 | ₩31,804 | -0.40% | 500 |
|---|
| 2026.04.07 | ₩30,600 | ₩30,816 | ₩30,426 | ₩30,816 | +0.70% | 900 |
|---|
| 2026.04.06 | ₩30,794 | ₩31,047 | ₩30,794 | ₩31,047 | +0.82% | 3.6천 |
|---|
| 2026.04.02 | ₩30,346 | ₩30,654 | ₩30,326 | ₩30,607 | +0.86% | 5.4천 |
|---|
| 2026.04.01 | ₩30,841 | ₩31,042 | ₩30,801 | ₩30,818 | -0.07% | 3.2천 |
|---|
| 2026.03.31 | ₩30,139 | ₩30,306 | ₩30,132 | ₩30,306 | +0.55% | 1.9천 |
|---|
| 2026.03.30 | ₩29,630 | ₩29,739 | ₩29,415 | ₩29,415 | -0.73% | 1.4천 |
|---|
| 2026.03.27 | ₩29,905 | ₩29,971 | ₩29,731 | ₩29,789 | -0.38% | 1.1만 |
|---|
| 2026.03.26 | ₩29,971 | ₩30,373 | ₩29,899 | ₩29,899 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩30,694 | ₩30,694 | ₩30,614 | ₩30,627 | -0.22% | 3.4천 |
|---|
| 2026.03.24 | ₩30,533 | ₩30,707 | ₩30,453 | ₩30,563 | +0.10% | 3.1천 |
|---|
| 2026.03.23 | ₩30,600 | ₩30,801 | ₩30,306 | ₩30,500 | -0.33% | 1.4만 |
|---|
| 2026.03.20 | ₩30,694 | ₩30,694 | ₩29,851 | ₩29,891 | -2.62% | 5.7천 |
|---|
| 2026.03.19 | ₩29,905 | ₩30,754 | ₩29,905 | ₩30,699 | +2.66% | 6.1천 |
|---|
| 2026.03.18 | ₩31,149 | ₩33,731 | ₩30,801 | ₩30,838 | -1.00% | 5.9천 |
|---|
| 2026.03.17 | ₩31,470 | ₩31,537 | ₩31,374 | ₩31,390 | -0.26% | 8.1천 |
|---|
| 2026.03.16 | ₩31,463 | ₩31,477 | ₩31,296 | ₩31,429 | -0.11% | 4.2천 |
|---|
| 2026.03.13 | ₩31,390 | ₩31,390 | ₩30,975 | ₩31,018 | -1.18% | 1.8천 |
|---|
| 2026.03.12 | ₩31,122 | ₩31,677 | ₩30,982 | ₩31,117 | -0.02% | 1.5만 |
|---|
| 2026.03.11 | ₩32,172 | ₩32,172 | ₩31,497 | ₩31,731 | -1.37% | 2.3천 |
|---|
| 2026.03.10 | ₩32,005 | ₩32,641 | ₩31,938 | ₩32,087 | +0.26% | 4.6천 |
|---|
| 2026.03.09 | ₩31,510 | ₩31,788 | ₩31,323 | ₩31,788 | +0.88% | 7.1천 |
|---|
| 2026.03.06 | ₩31,202 | ₩31,665 | ₩31,202 | ₩31,665 | +1.48% | 2천 |
|---|
| 2026.03.05 | ₩31,791 | ₩31,845 | ₩30,828 | ₩31,802 | +0.03% | 1.6만 |
|---|
| 2026.03.04 | ₩31,684 | ₩32,112 | ₩31,430 | ₩32,085 | +1.27% | 1만 |
|---|
| 2026.03.03 | ₩31,296 | ₩31,764 | ₩30,493 | ₩31,384 | +0.28% | 2만 |
|---|
| 2026.03.02 | ₩32,300 | ₩33,444 | ₩31,050 | ₩31,050 | -3.87% | 1.1만 |
|---|
| 2026.02.27 | ₩32,915 | ₩34,106 | ₩32,112 | ₩33,082 | +0.51% | 6.6천 |
|---|
| 2026.02.26 | ₩32,554 | ₩33,290 | ₩32,554 | ₩32,994 | +1.35% | 9.5천 |
|---|
| 2026.02.25 | ₩32,474 | ₩32,888 | ₩32,474 | ₩32,825 | +1.08% | 2.2천 |
|---|
| 2026.02.24 | ₩32,326 | ₩32,514 | ₩32,320 | ₩32,448 | +0.38% | 4.6천 |
|---|
| 2026.02.23 | ₩33,122 | ₩35,484 | ₩32,915 | ₩33,080 | -0.13% | 1.2만 |
|---|
| 2026.02.20 | ₩32,808 | ₩33,089 | ₩32,621 | ₩32,943 | +0.41% | 2.2만 |
|---|
| 2026.02.19 | ₩33,113 | ₩33,195 | ₩33,022 | ₩33,130 | +0.05% | 6.4천 |
|---|
| 2026.02.18 | ₩33,370 | ₩33,504 | ₩33,140 | ₩33,140 | -0.69% | 2.6천 |
|---|
| 2026.02.17 | ₩33,056 | ₩33,076 | ₩32,835 | ₩33,029 | -0.08% | 5.3천 |
|---|
| 2026.02.13 | ₩32,366 | ₩34,320 | ₩32,366 | ₩32,548 | +0.56% | 7.3천 |
|---|
| 2026.02.12 | ₩33,022 | ₩33,276 | ₩32,995 | ₩33,231 | +0.63% | 6.5만 |
|---|
| 2026.02.11 | ₩33,290 | ₩33,584 | ₩33,290 | ₩33,470 | +0.54% | 9.3천 |
|---|
| 2026.02.10 | ₩32,112 | ₩33,410 | ₩32,112 | ₩33,270 | +3.60% | 3.5만 |
|---|
| 2026.02.09 | ₩31,871 | ₩32,099 | ₩31,871 | ₩32,085 | +0.67% | 6.7천 |
|---|
| 2026.02.06 | ₩31,925 | ₩32,112 | ₩30,117 | ₩31,109 | -2.56% | 1만 |
|---|
| 2026.02.05 | ₩31,978 | ₩31,978 | ₩31,778 | ₩31,811 | -0.52% | 8.3천 |
|---|
| 2026.02.04 | ₩32,514 | ₩32,514 | ₩31,764 | ₩31,878 | -1.95% | 1.8만 |
|---|
| 2026.02.03 | ₩32,346 | ₩32,567 | ₩32,219 | ₩32,540 | +0.60% | 1.5만 |
|---|
| 2026.02.02 | ₩32,674 | ₩32,674 | ₩32,447 | ₩32,566 | -0.33% | 6.6천 |
|---|
| 2026.01.30 | ₩32,801 | ₩32,875 | ₩32,621 | ₩32,787 | -0.04% | 1.2만 |
|---|
| 2026.01.29 | ₩32,793 | ₩32,932 | ₩32,625 | ₩32,922 | +0.39% | 3.3천 |
|---|
| 2026.01.28 | ₩32,902 | ₩34,193 | ₩32,621 | ₩32,772 | -0.39% | 6.6천 |
|---|
| 2026.01.27 | ₩33,102 | ₩33,357 | ₩33,102 | ₩33,330 | +0.69% | 6.1천 |
|---|
| 2026.01.26 | ₩33,196 | ₩33,330 | ₩32,966 | ₩33,056 | -0.42% | 1.1만 |
|---|
| 2026.01.23 | ₩32,781 | ₩32,915 | ₩32,618 | ₩32,888 | +0.33% | 7천 |
|---|
| 2026.01.22 | ₩33,022 | ₩33,337 | ₩32,808 | ₩32,879 | -0.43% | 5만 |
|---|
| 2026.01.21 | ₩33,116 | ₩33,303 | ₩32,995 | ₩33,056 | -0.18% | 1.2만 |
|---|
| 2026.01.20 | ₩33,517 | ₩33,557 | ₩33,049 | ₩33,076 | -1.32% | 7.1천 |
|---|
| 2026.01.16 | ₩33,865 | ₩33,945 | ₩33,798 | ₩33,878 | +0.04% | 1만 |
|---|
| 2026.01.15 | ₩34,266 | ₩34,266 | ₩34,119 | ₩34,135 | -0.38% | 7.3천 |
|---|
| 2026.01.14 | ₩33,972 | ₩33,999 | ₩33,731 | ₩33,731 | -0.71% | 2.7만 |
|---|
| 2026.01.13 | ₩34,454 | ₩34,454 | ₩34,066 | ₩34,079 | -1.09% | 1.2만 |
|---|
| 2026.01.12 | ₩35,190 | ₩35,234 | ₩35,084 | ₩35,163 | -0.08% | 3.7만 |
|---|
| 2026.01.09 | ₩35,016 | ₩35,123 | ₩34,962 | ₩35,063 | +0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩34,815 | ₩35,016 | ₩34,815 | ₩34,982 | +0.48% | 1.5천 |
|---|
| 2026.01.07 | ₩34,621 | ₩34,641 | ₩34,521 | ₩34,609 | -0.03% | 1.5천 |
|---|
| 2026.01.06 | ₩34,614 | ₩34,614 | ₩34,360 | ₩34,396 | -0.63% | 8.2천 |
|---|
| 2026.01.05 | ₩34,454 | ₩34,614 | ₩34,333 | ₩34,574 | +0.35% | 1.5만 |
|---|
| 2026.01.02 | ₩34,708 | ₩34,708 | ₩34,391 | ₩34,490 | -0.63% | 1.1만 |
|---|
| 2025.12.31 | ₩34,360 | ₩34,614 | ₩34,213 | ₩34,403 | +0.12% | 1.4만 |
|---|
| 2025.12.30 | ₩34,494 | ₩34,601 | ₩34,467 | ₩34,563 | +0.20% | 6.5천 |
|---|
| 2025.12.29 | ₩34,547 | ₩34,695 | ₩34,440 | ₩34,535 | -0.03% | 1.7만 |
|---|
| 2025.12.26 | ₩34,467 | ₩34,601 | ₩34,387 | ₩34,527 | +0.17% | 2.4만 |
|---|
| 2025.12.24 | ₩34,494 | ₩34,626 | ₩34,494 | ₩34,570 | +0.22% | 4.7천 |
|---|
| 2025.12.23 | ₩33,825 | ₩34,466 | ₩33,825 | ₩34,426 | +1.78% | 2천 |
|---|
| 2025.12.22 | ₩33,758 | ₩33,985 | ₩33,731 | ₩33,885 | +0.38% | 8.2천 |
|---|
| 2025.12.19 | ₩34,347 | ₩34,470 | ₩34,253 | ₩34,356 | +0.03% | 2.4만 |
|---|
| 2025.12.18 | ₩34,280 | ₩34,280 | ₩33,919 | ₩34,099 | -0.53% | 5.1만 |
|---|
| 2025.12.17 | ₩34,320 | ₩34,320 | ₩34,101 | ₩34,119 | -0.58% | 1.3만 |
|---|
| 2025.12.16 | ₩34,481 | ₩34,481 | ₩34,173 | ₩34,254 | -0.66% | 2.5만 |
|---|
| 2025.12.15 | ₩34,788 | ₩34,788 | ₩34,681 | ₩34,721 | -0.19% | 1.2천 |
|---|
| 2025.12.12 | ₩34,079 | ₩34,213 | ₩34,079 | ₩34,166 | +0.26% | 9.3천 |
|---|
| 2025.12.11 | ₩34,146 | ₩34,387 | ₩34,146 | ₩34,234 | +0.26% | 9.3천 |
|---|
| 2025.12.10 | ₩33,985 | ₩34,281 | ₩33,985 | ₩34,252 | +0.78% | 6천 |
|---|
| 2025.12.09 | ₩34,119 | ₩34,320 | ₩34,106 | ₩34,183 | +0.19% | 2.8만 |
|---|
| 2025.12.08 | ₩34,400 | ₩34,614 | ₩34,387 | ₩34,447 | +0.14% | 3.8천 |
|---|
| 2025.12.05 | ₩34,487 | ₩34,708 | ₩34,487 | ₩34,641 | +0.45% | 1.6만 |
|---|
| 2025.12.04 | ₩34,654 | ₩34,654 | ₩34,400 | ₩34,494 | -0.46% | 1.4만 |
|---|
| 2025.12.03 | ₩34,360 | ₩34,467 | ₩34,133 | ₩34,360 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩34,935 | ₩34,935 | ₩34,454 | ₩34,534 | -1.15% | 8천 |
|---|
| 2025.12.01 | ₩35,538 | ₩35,538 | ₩35,281 | ₩35,281 | -0.72% | 1.3만 |
|---|
| 2025.11.28 | ₩35,230 | ₩35,590 | ₩35,230 | ₩35,534 | +0.86% | 1.3만 |
|---|
| 2025.11.26 | ₩35,065 | ₩35,444 | ₩35,065 | ₩35,277 | +0.60% | 2.4만 |
|---|
| 2025.11.25 | ₩34,902 | ₩34,989 | ₩34,902 | ₩34,922 | +0.06% | 4.2천 |
|---|
| 2025.11.24 | ₩34,962 | ₩35,083 | ₩34,842 | ₩35,056 | +0.27% | 8.3천 |
|---|
| 2025.11.21 | ₩34,735 | ₩34,962 | ₩34,654 | ₩34,942 | +0.60% | 4.6천 |
|---|
| 2025.11.20 | ₩34,266 | ₩34,320 | ₩33,812 | ₩33,951 | -0.92% | 3.4만 |
|---|
| 2025.11.19 | ₩34,387 | ₩34,414 | ₩34,125 | ₩34,319 | -0.20% | 9.4천 |
|---|
| 2025.11.18 | ₩34,561 | ₩34,561 | ₩34,200 | ₩34,373 | -0.54% | 2.8천 |
|---|
| 2025.11.17 | ₩35,457 | ₩35,457 | ₩34,788 | ₩34,852 | -1.71% | 2.4만 |
|---|
| 2025.11.14 | ₩35,554 | ₩35,645 | ₩35,527 | ₩35,583 | +0.08% | 8천 |
|---|
| 2025.11.13 | ₩35,821 | ₩35,885 | ₩35,471 | ₩35,558 | -0.74% | 5.7천 |
|---|
| 2025.11.12 | ₩36,006 | ₩36,287 | ₩36,006 | ₩36,166 | +0.45% | 1.2만 |
|---|
| 2025.11.11 | ₩35,926 | ₩36,006 | ₩35,805 | ₩35,923 | -0.01% | 2만 |
|---|
| 2025.11.10 | ₩35,924 | ₩36,142 | ₩35,924 | ₩36,130 | +0.57% | 2.7천 |
|---|
| 2025.11.07 | ₩35,832 | ₩36,019 | ₩35,772 | ₩35,946 | +0.32% | 3.5천 |
|---|
| 2025.11.06 | ₩36,126 | ₩36,219 | ₩36,006 | ₩36,172 | +0.13% | 6.1천 |
|---|
| 2025.11.05 | ₩36,528 | ₩36,695 | ₩36,528 | ₩36,684 | +0.43% | 4.2천 |
|---|
| 2025.11.04 | ₩35,926 | ₩36,470 | ₩35,926 | ₩36,362 | +1.21% | 1.4만 |
|---|
| 2025.11.03 | ₩36,581 | ₩36,583 | ₩36,394 | ₩36,575 | -0.02% | 1.9만 |
|---|
| 2025.10.31 | ₩36,702 | ₩36,702 | ₩36,474 | ₩36,530 | -0.47% | 2.2천 |
|---|
| 2025.10.30 | ₩36,902 | ₩36,963 | ₩36,635 | ₩36,876 | -0.07% | 4.3천 |
|---|
| 2025.10.29 | ₩36,969 | ₩37,130 | ₩36,795 | ₩36,968 | -0.00% | 2.6만 |
|---|
| 2025.10.28 | ₩37,892 | ₩37,959 | ₩37,759 | ₩37,860 | -0.08% | 7천 |
|---|
| 2025.10.27 | ₩38,215 | ₩38,314 | ₩38,187 | ₩38,309 | +0.25% | 8.7천 |
|---|
| 2025.10.24 | ₩37,892 | ₩37,919 | ₩37,892 | ₩37,917 | +0.06% | 1.4천 |
|---|
| 2025.10.23 | ₩38,173 | ₩38,294 | ₩38,147 | ₩38,214 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩38,200 | ₩38,327 | ₩38,093 | ₩38,198 | -0.01% | 9.3천 |
|---|
| 2025.10.21 | ₩37,799 | ₩37,959 | ₩37,745 | ₩37,791 | -0.02% | 2.8만 |
|---|
| 2025.10.20 | ₩38,187 | ₩38,388 | ₩38,187 | ₩38,248 | +0.16% | 1.4만 |
|---|
| 2025.10.17 | ₩37,504 | ₩37,598 | ₩37,504 | ₩37,504 | 0.00% | 1.4만 |
|---|
| 2025.10.16 | ₩37,571 | ₩37,571 | ₩37,384 | ₩37,424 | -0.39% | 2.8천 |
|---|
| 2025.10.15 | ₩37,926 | ₩37,926 | ₩37,317 | ₩37,438 | -1.29% | 5.1천 |
|---|
| 2025.10.14 | ₩36,488 | ₩37,197 | ₩36,488 | ₩37,096 | +1.67% | 1.1만 |
|---|
| 2025.10.13 | ₩36,661 | ₩36,914 | ₩36,595 | ₩36,914 | +0.69% | 7.3천 |
|---|
| 2025.10.10 | ₩36,952 | ₩37,115 | ₩36,514 | ₩36,711 | -0.65% | 3.2만 |
|---|