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 | ₩34,780 | ₩34,994 | ₩34,780 | ₩34,933 | +0.44% | 2.8천 |
| 2026.10.08 | ₩34,479 | ₩34,479 | ₩34,219 | ₩34,439 | -0.12% | 800 |
| 2026.10.07 | ₩34,392 | ₩34,419 | ₩34,285 | ₩34,419 | +0.08% | 2.5천 |
| 2026.10.06 | ₩34,646 | ₩34,646 | ₩34,259 | ₩34,332 | -0.91% | 5.2천 |
| 2026.10.05 | ₩34,138 | ₩34,138 | ₩33,831 | ₩34,005 | -0.39% | 2.4천 |
| 2026.10.02 | ₩34,192 | ₩34,192 | ₩33,991 | ₩34,169 | -0.07% | 2.2천 |
| 2026.10.01 | ₩33,751 | ₩33,751 | ₩33,470 | ₩33,532 | -0.65% | 3.7천 |
| 2026.09.30 | ₩33,778 | ₩33,778 | ₩33,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,595 |
| -0.54% |
| 1.5천 |
| 2026.09.29 | ₩33,697 | ₩33,697 | ₩33,544 | ₩33,664 | -0.10% | 2.6천 |
|---|
| 2026.09.28 | ₩33,791 | ₩33,911 | ₩33,784 | ₩33,878 | +0.26% | 1.7천 |
|---|
| 2026.09.25 | ₩34,245 | ₩34,245 | ₩34,192 | ₩34,225 | -0.06% | 1.4천 |
|---|
| 2026.09.24 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,172 | ₩34,172 | ₩34,172 | ₩34,172 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,539 | ₩34,639 | ₩34,539 | ₩34,639 | +0.29% | 100 |
|---|
| 2026.09.21 | ₩34,392 | ₩34,392 | ₩34,283 | ₩34,283 | -0.32% | 1천 |
|---|
| 2026.09.18 | ₩34,312 | ₩34,345 | ₩34,259 | ₩34,335 | +0.07% | 2.7천 |
|---|
| 2026.09.17 | ₩34,753 | ₩34,753 | ₩34,646 | ₩34,646 | -0.31% | 2.9천 |
|---|
| 2026.09.16 | ₩34,366 | ₩34,472 | ₩34,022 | ₩34,022 | -1.00% | 4.1천 |
|---|
| 2026.09.15 | ₩34,192 | ₩34,263 | ₩34,165 | ₩34,263 | +0.21% | 4.6천 |
|---|
| 2026.09.14 | ₩34,406 | ₩34,526 | ₩34,406 | ₩34,470 | +0.19% | 1.6천 |
|---|
| 2026.09.11 | ₩33,925 | ₩34,085 | ₩33,911 | ₩33,962 | +0.11% | 7.7천 |
|---|
| 2026.09.10 | ₩33,617 | ₩33,724 | ₩33,470 | ₩33,513 | -0.31% | 1.2만 |
|---|
| 2026.09.09 | ₩34,005 | ₩34,005 | ₩33,697 | ₩33,697 | -0.90% | 2.2천 |
|---|
| 2026.09.08 | ₩34,379 | ₩34,519 | ₩34,379 | ₩34,399 | +0.06% | 2.4천 |
|---|
| 2026.09.04 | ₩34,626 | ₩34,626 | ₩34,619 | ₩34,626 | 0.00% | 1.2천 |
|---|
| 2026.09.03 | ₩34,192 | ₩34,259 | ₩34,138 | ₩34,205 | +0.04% | 8.4천 |
|---|
| 2026.09.02 | ₩33,550 | ₩33,848 | ₩33,550 | ₩33,848 | +0.89% | 7.4천 |
|---|
| 2026.09.01 | ₩33,858 | ₩33,858 | ₩33,697 | ₩33,724 | -0.39% | 1.4천 |
|---|
| 2026.08.31 | ₩34,459 | ₩34,459 | ₩34,379 | ₩34,450 | -0.03% | 2.3천 |
|---|
| 2026.08.28 | ₩34,553 | ₩34,553 | ₩34,553 | ₩34,553 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,138 | ₩34,285 | ₩34,138 | ₩34,245 | +0.31% | 4.3천 |
|---|
| 2026.08.26 | ₩34,285 | ₩34,325 | ₩34,279 | ₩34,279 | -0.02% | 700 |
|---|
| 2026.08.25 | ₩34,285 | ₩34,426 | ₩34,232 | ₩34,424 | +0.41% | 7.6천 |
|---|
| 2026.08.24 | ₩34,138 | ₩34,158 | ₩34,058 | ₩34,158 | +0.06% | 1.4천 |
|---|
| 2026.08.21 | ₩34,085 | ₩34,093 | ₩33,796 | ₩33,941 | -0.42% | 6.2천 |
|---|
| 2026.08.20 | ₩34,072 | ₩34,225 | ₩34,061 | ₩34,061 | -0.03% | 1.7천 |
|---|
| 2026.08.19 | ₩33,704 | ₩33,724 | ₩33,550 | ₩33,724 | +0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩33,417 | ₩33,417 | ₩33,393 | ₩33,393 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩33,871 | ₩33,898 | ₩33,724 | ₩33,784 | -0.26% | 1.7천 |
|---|
| 2026.08.14 | ₩34,192 | ₩34,211 | ₩33,871 | ₩33,951 | -0.70% | 4천 |
|---|
| 2026.08.13 | ₩33,657 | ₩33,657 | ₩33,653 | ₩33,653 | -0.01% | 400 |
|---|
| 2026.08.12 | ₩34,219 | ₩35,448 | ₩34,132 | ₩34,305 | +0.25% | 8.1천 |
|---|
| 2026.08.11 | ₩34,128 | ₩34,128 | ₩34,128 | ₩34,128 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩34,219 | ₩34,219 | ₩34,072 | ₩34,078 | -0.41% | 2.2천 |
|---|
| 2026.08.07 | ₩34,352 | ₩34,379 | ₩34,279 | ₩34,312 | -0.12% | 2.2천 |
|---|
| 2026.08.06 | ₩34,392 | ₩34,443 | ₩34,285 | ₩34,312 | -0.23% | 9.6천 |
|---|
| 2026.08.05 | ₩34,459 | ₩34,459 | ₩34,353 | ₩34,355 | -0.30% | 1.4천 |
|---|
| 2026.08.04 | ₩34,005 | ₩34,112 | ₩33,925 | ₩34,011 | +0.02% | 2.9천 |
|---|
| 2026.08.03 | ₩33,697 | ₩33,751 | ₩33,597 | ₩33,597 | -0.30% | 3.5천 |
|---|
| 2026.07.31 | ₩33,417 | ₩33,537 | ₩33,257 | ₩33,537 | +0.36% | 1.9천 |
|---|
| 2026.07.30 | ₩33,270 | ₩33,804 | ₩33,216 | ₩33,449 | +0.54% | 4.3만 |
|---|
| 2026.07.29 | ₩33,083 | ₩33,310 | ₩32,936 | ₩33,004 | -0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩32,809 | ₩32,949 | ₩32,548 | ₩32,602 | -0.63% | 6.4천 |
|---|
| 2026.07.27 | ₩32,749 | ₩32,829 | ₩32,228 | ₩32,448 | -0.92% | 7.1천 |
|---|
| 2026.07.24 | ₩31,753 | ₩31,800 | ₩31,747 | ₩31,777 | +0.08% | 3.1천 |
|---|
| 2026.07.23 | ₩31,306 | ₩31,306 | ₩30,544 | ₩31,039 | -0.85% | 1.2만 |
|---|
| 2026.07.22 | ₩31,707 | ₩31,767 | ₩31,680 | ₩31,708 | +0.00% | 1.7천 |
|---|
| 2026.07.21 | ₩32,081 | ₩32,081 | ₩31,993 | ₩32,041 | -0.12% | 2.7천 |
|---|
| 2026.07.20 | ₩32,328 | ₩32,328 | ₩31,266 | ₩32,062 | -0.82% | 6.8천 |
|---|
| 2026.07.17 | ₩32,161 | ₩32,161 | ₩31,880 | ₩31,920 | -0.75% | 2.2천 |
|---|
| 2026.07.16 | ₩32,548 | ₩32,548 | ₩32,455 | ₩32,458 | -0.28% | 4.2천 |
|---|
| 2026.07.15 | ₩32,762 | ₩32,943 | ₩32,762 | ₩32,943 | +0.55% | 1.4천 |
|---|
| 2026.07.14 | ₩33,216 | ₩33,524 | ₩33,150 | ₩33,156 | -0.18% | 2.4천 |
|---|
| 2026.07.13 | ₩32,989 | ₩33,123 | ₩32,896 | ₩33,003 | +0.04% | 7.4천 |
|---|
| 2026.07.10 | ₩32,388 | ₩32,482 | ₩32,348 | ₩32,408 | +0.06% | 3.5천 |
|---|
| 2026.07.09 | ₩31,693 | ₩32,067 | ₩31,186 | ₩31,626 | -0.21% | 7.3천 |
|---|
| 2026.07.08 | ₩31,600 | ₩31,693 | ₩31,466 | ₩31,600 | 0.00% | 3천 |
|---|
| 2026.07.07 | ₩32,061 | ₩32,079 | ₩31,840 | ₩31,907 | -0.48% | 2.5천 |
|---|
| 2026.07.06 | ₩32,054 | ₩32,054 | ₩32,027 | ₩32,034 | -0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩30,892 | ₩31,092 | ₩30,892 | ₩31,072 | +0.58% | 2.8천 |
|---|
| 2026.07.01 | ₩30,424 | ₩30,451 | ₩30,357 | ₩30,437 | +0.04% | 6.2천 |
|---|
| 2026.06.30 | ₩30,170 | ₩30,183 | ₩30,023 | ₩30,050 | -0.40% | 8.5천 |
|---|
| 2026.06.29 | ₩30,170 | ₩30,397 | ₩30,143 | ₩30,163 | -0.02% | 9.4천 |
|---|
| 2026.06.26 | ₩30,063 | ₩30,197 | ₩30,036 | ₩30,157 | +0.31% | 4.9천 |
|---|
| 2026.06.25 | ₩29,876 | ₩29,996 | ₩29,722 | ₩29,729 | -0.49% | 7.5천 |
|---|
| 2026.06.24 | ₩29,716 | ₩29,783 | ₩29,716 | ₩29,742 | +0.09% | 1.1천 |
|---|
| 2026.06.23 | ₩29,796 | ₩29,796 | ₩29,542 | ₩29,542 | -0.85% | 9.7천 |
|---|
| 2026.06.22 | ₩30,090 | ₩30,230 | ₩30,077 | ₩30,123 | +0.11% | 5.2천 |
|---|
| 2026.06.18 | ₩30,223 | ₩30,223 | ₩30,147 | ₩30,147 | -0.25% | 2.2천 |
|---|
| 2026.06.17 | ₩30,183 | ₩30,197 | ₩29,749 | ₩29,749 | -1.44% | 3.4천 |
|---|
| 2026.06.16 | ₩29,889 | ₩29,916 | ₩29,729 | ₩29,809 | -0.27% | 4.3천 |
|---|
| 2026.06.15 | ₩29,809 | ₩29,809 | ₩29,716 | ₩29,716 | -0.31% | 2.4천 |
|---|
| 2026.06.12 | ₩30,157 | ₩30,157 | ₩29,823 | ₩29,936 | -0.73% | 3.2천 |
|---|
| 2026.06.11 | ₩29,742 | ₩30,111 | ₩29,676 | ₩30,111 | +1.24% | 1.1천 |
|---|
| 2026.06.10 | ₩29,863 | ₩29,903 | ₩29,702 | ₩29,726 | -0.46% | 4.1천 |
|---|
| 2026.06.09 | ₩30,197 | ₩30,277 | ₩29,963 | ₩29,984 | -0.70% | 2.6천 |
|---|
| 2026.06.08 | ₩30,250 | ₩30,250 | ₩30,077 | ₩30,135 | -0.38% | 1.9천 |
|---|
| 2026.06.05 | ₩30,664 | ₩30,704 | ₩30,113 | ₩30,113 | -1.80% | 7.8천 |
|---|
| 2026.06.04 | ₩30,197 | ₩32,535 | ₩29,462 | ₩30,998 | +2.65% | 4.1천 |
|---|
| 2026.06.03 | ₩29,930 | ₩29,930 | ₩29,775 | ₩29,775 | -0.52% | 2.5천 |
|---|
| 2026.06.02 | ₩30,250 | ₩30,344 | ₩30,170 | ₩30,305 | +0.18% | 7.6천 |
|---|
| 2026.06.01 | ₩30,317 | ₩30,317 | ₩29,803 | ₩29,843 | -1.56% | 4.1천 |
|---|
| 2026.05.29 | ₩30,277 | ₩30,310 | ₩30,171 | ₩30,257 | -0.07% | 1.2만 |
|---|
| 2026.05.28 | ₩30,043 | ₩30,233 | ₩30,043 | ₩30,145 | +0.34% | 2.9천 |
|---|
| 2026.05.27 | ₩30,290 | ₩30,290 | ₩30,170 | ₩30,186 | -0.34% | 5.2천 |
|---|
| 2026.05.26 | ₩30,250 | ₩30,250 | ₩30,023 | ₩30,063 | -0.62% | 3.1천 |
|---|
| 2026.05.22 | ₩30,464 | ₩30,544 | ₩30,063 | ₩30,377 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩30,170 | ₩30,324 | ₩30,157 | ₩30,324 | +0.51% | 4.4천 |
|---|
| 2026.05.20 | ₩30,223 | ₩30,495 | ₩30,131 | ₩30,495 | +0.90% | 5.1천 |
|---|
| 2026.05.19 | ₩30,484 | ₩30,497 | ₩30,397 | ₩30,497 | +0.04% | 2.6천 |
|---|
| 2026.05.18 | ₩30,237 | ₩30,237 | ₩30,137 | ₩30,230 | -0.02% | 4천 |
|---|
| 2026.05.15 | ₩30,223 | ₩30,384 | ₩30,197 | ₩30,337 | +0.38% | 3.6천 |
|---|
| 2026.05.14 | ₩30,424 | ₩30,531 | ₩30,357 | ₩30,471 | +0.15% | 3.8천 |
|---|
| 2026.05.13 | ₩30,798 | ₩30,865 | ₩30,755 | ₩30,823 | +0.08% | 2만 |
|---|
| 2026.05.12 | ₩31,145 | ₩31,145 | ₩31,039 | ₩31,120 | -0.08% | 4.5천 |
|---|
| 2026.05.11 | ₩31,613 | ₩31,733 | ₩31,600 | ₩31,606 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩31,733 | ₩31,773 | ₩31,266 | ₩31,578 | -0.49% | 7.7천 |
|---|
| 2026.05.07 | ₩31,319 | ₩31,319 | ₩31,251 | ₩31,251 | -0.22% | 400 |
|---|
| 2026.05.06 | ₩31,586 | ₩31,586 | ₩31,132 | ₩31,203 | -1.21% | 7.2천 |
|---|
| 2026.05.05 | ₩30,745 | ₩30,745 | ₩30,624 | ₩30,734 | -0.03% | 4.9천 |
|---|
| 2026.05.04 | ₩30,805 | ₩30,892 | ₩30,571 | ₩30,692 | -0.36% | 1만 |
|---|
| 2026.05.01 | ₩30,851 | ₩30,851 | ₩30,063 | ₩30,687 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩30,945 | ₩30,945 | ₩30,704 | ₩30,917 | -0.09% | 7.6천 |
|---|
| 2026.04.29 | ₩30,357 | ₩30,370 | ₩30,197 | ₩30,221 | -0.45% | 1.2천 |
|---|
| 2026.04.28 | ₩30,571 | ₩30,611 | ₩30,544 | ₩30,604 | +0.11% | 2.9천 |
|---|
| 2026.04.27 | ₩30,464 | ₩30,758 | ₩30,464 | ₩30,575 | +0.36% | 4.2천 |
|---|
| 2026.04.24 | ₩30,484 | ₩30,638 | ₩30,484 | ₩30,592 | +0.36% | 7.8천 |
|---|
| 2026.04.23 | ₩31,065 | ₩31,212 | ₩30,807 | ₩30,938 | -0.41% | 1.1만 |
|---|
| 2026.04.22 | ₩31,332 | ₩31,332 | ₩31,322 | ₩31,322 | -0.03% | 300 |
|---|
| 2026.04.21 | ₩31,479 | ₩31,479 | ₩31,100 | ₩31,100 | -1.21% | 3.3천 |
|---|
| 2026.04.20 | ₩31,860 | ₩31,860 | ₩31,733 | ₩31,818 | -0.13% | 2.9천 |
|---|
| 2026.04.17 | ₩32,261 | ₩32,495 | ₩32,254 | ₩32,254 | -0.02% | 3.1천 |
|---|
| 2026.04.16 | ₩31,586 | ₩31,854 | ₩31,560 | ₩31,764 | +0.56% | 1.4만 |
|---|
| 2026.04.15 | ₩31,226 | ₩31,660 | ₩31,226 | ₩31,653 | +1.37% | 3.4천 |
|---|
| 2026.04.14 | ₩31,653 | ₩31,719 | ₩31,608 | ₩31,660 | +0.02% | 4.5천 |
|---|
| 2026.04.13 | ₩30,771 | ₩31,065 | ₩30,771 | ₩31,045 | +0.89% | 2천 |
|---|
| 2026.04.10 | ₩31,018 | ₩31,065 | ₩31,005 | ₩31,045 | +0.09% | 4.8천 |
|---|
| 2026.04.09 | ₩30,718 | ₩31,199 | ₩30,631 | ₩31,021 | +0.99% | 9.9천 |
|---|
| 2026.04.08 | ₩31,887 | ₩31,887 | ₩31,680 | ₩31,760 | -0.40% | 500 |
|---|
| 2026.04.07 | ₩30,558 | ₩30,773 | ₩30,384 | ₩30,773 | +0.70% | 900 |
|---|
| 2026.04.06 | ₩30,751 | ₩31,004 | ₩30,751 | ₩31,004 | +0.82% | 3.6천 |
|---|
| 2026.04.02 | ₩30,304 | ₩30,611 | ₩30,284 | ₩30,564 | +0.86% | 5.4천 |
|---|
| 2026.04.01 | ₩30,798 | ₩30,998 | ₩30,758 | ₩30,775 | -0.07% | 3.2천 |
|---|
| 2026.03.31 | ₩30,097 | ₩30,264 | ₩30,090 | ₩30,264 | +0.55% | 1.9천 |
|---|
| 2026.03.30 | ₩29,589 | ₩29,697 | ₩29,374 | ₩29,374 | -0.73% | 1.4천 |
|---|
| 2026.03.27 | ₩29,863 | ₩29,930 | ₩29,689 | ₩29,748 | -0.38% | 1.1만 |
|---|
| 2026.03.26 | ₩29,930 | ₩30,330 | ₩29,857 | ₩29,857 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩30,651 | ₩30,651 | ₩30,571 | ₩30,584 | -0.22% | 3.4천 |
|---|
| 2026.03.24 | ₩30,491 | ₩30,664 | ₩30,411 | ₩30,520 | +0.10% | 3.1천 |
|---|
| 2026.03.23 | ₩30,558 | ₩30,758 | ₩30,264 | ₩30,457 | -0.33% | 1.4만 |
|---|
| 2026.03.20 | ₩30,651 | ₩30,651 | ₩29,809 | ₩29,849 | -2.62% | 5.7천 |
|---|
| 2026.03.19 | ₩29,863 | ₩30,711 | ₩29,863 | ₩30,656 | +2.66% | 6.1천 |
|---|
| 2026.03.18 | ₩31,105 | ₩33,684 | ₩30,758 | ₩30,795 | -1.00% | 5.9천 |
|---|
| 2026.03.17 | ₩31,426 | ₩31,493 | ₩31,330 | ₩31,346 | -0.26% | 8.1천 |
|---|
| 2026.03.16 | ₩31,419 | ₩31,433 | ₩31,252 | ₩31,385 | -0.11% | 4.2천 |
|---|
| 2026.03.13 | ₩31,346 | ₩31,346 | ₩30,932 | ₩30,974 | -1.18% | 1.8천 |
|---|
| 2026.03.12 | ₩31,079 | ₩31,633 | ₩30,938 | ₩31,073 | -0.02% | 1.5만 |
|---|
| 2026.03.11 | ₩32,127 | ₩32,127 | ₩31,453 | ₩31,687 | -1.37% | 2.3천 |
|---|
| 2026.03.10 | ₩31,960 | ₩32,595 | ₩31,894 | ₩32,042 | +0.26% | 4.6천 |
|---|
| 2026.03.09 | ₩31,466 | ₩31,744 | ₩31,279 | ₩31,744 | +0.88% | 7.1천 |
|---|
| 2026.03.06 | ₩31,159 | ₩31,621 | ₩31,159 | ₩31,621 | +1.48% | 2천 |
|---|
| 2026.03.05 | ₩31,747 | ₩31,800 | ₩30,785 | ₩31,757 | +0.03% | 1.6만 |
|---|
| 2026.03.04 | ₩31,640 | ₩32,067 | ₩31,386 | ₩32,041 | +1.27% | 1만 |
|---|
| 2026.03.03 | ₩31,252 | ₩31,720 | ₩30,451 | ₩31,340 | +0.28% | 2만 |
|---|
| 2026.03.02 | ₩32,254 | ₩33,397 | ₩31,006 | ₩31,006 | -3.87% | 1.1만 |
|---|
| 2026.02.27 | ₩32,869 | ₩34,058 | ₩32,067 | ₩33,036 | +0.51% | 6.6천 |
|---|
| 2026.02.26 | ₩32,508 | ₩33,243 | ₩32,508 | ₩32,948 | +1.35% | 9.5천 |
|---|
| 2026.02.25 | ₩32,428 | ₩32,842 | ₩32,428 | ₩32,780 | +1.08% | 2.2천 |
|---|
| 2026.02.24 | ₩32,281 | ₩32,468 | ₩32,274 | ₩32,403 | +0.38% | 4.6천 |
|---|
| 2026.02.23 | ₩33,076 | ₩35,434 | ₩32,869 | ₩33,033 | -0.13% | 1.2만 |
|---|
| 2026.02.20 | ₩32,762 | ₩33,043 | ₩32,575 | ₩32,897 | +0.41% | 2.2만 |
|---|
| 2026.02.19 | ₩33,067 | ₩33,148 | ₩32,976 | ₩33,084 | +0.05% | 6.4천 |
|---|
| 2026.02.18 | ₩33,323 | ₩33,457 | ₩33,094 | ₩33,094 | -0.69% | 2.6천 |
|---|
| 2026.02.17 | ₩33,009 | ₩33,029 | ₩32,789 | ₩32,983 | -0.08% | 5.3천 |
|---|
| 2026.02.13 | ₩32,321 | ₩34,272 | ₩32,321 | ₩32,503 | +0.56% | 7.3천 |
|---|
| 2026.02.12 | ₩32,976 | ₩33,230 | ₩32,949 | ₩33,184 | +0.63% | 6.5만 |
|---|
| 2026.02.11 | ₩33,243 | ₩33,537 | ₩33,243 | ₩33,424 | +0.54% | 9.3천 |
|---|
| 2026.02.10 | ₩32,067 | ₩33,363 | ₩32,067 | ₩33,223 | +3.60% | 3.5만 |
|---|
| 2026.02.09 | ₩31,827 | ₩32,054 | ₩31,827 | ₩32,041 | +0.67% | 6.7천 |
|---|
| 2026.02.06 | ₩31,880 | ₩32,067 | ₩30,075 | ₩31,065 | -2.56% | 1만 |
|---|
| 2026.02.05 | ₩31,934 | ₩31,934 | ₩31,733 | ₩31,767 | -0.52% | 8.3천 |
|---|
| 2026.02.04 | ₩32,468 | ₩32,468 | ₩31,720 | ₩31,834 | -1.95% | 1.8만 |
|---|
| 2026.02.03 | ₩32,301 | ₩32,522 | ₩32,174 | ₩32,495 | +0.60% | 1.5만 |
|---|
| 2026.02.02 | ₩32,629 | ₩32,629 | ₩32,401 | ₩32,520 | -0.33% | 6.6천 |
|---|
| 2026.01.30 | ₩32,755 | ₩32,829 | ₩32,575 | ₩32,741 | -0.04% | 1.2만 |
|---|
| 2026.01.29 | ₩32,747 | ₩32,886 | ₩32,579 | ₩32,876 | +0.39% | 3.3천 |
|---|
| 2026.01.28 | ₩32,856 | ₩34,145 | ₩32,575 | ₩32,726 | -0.39% | 6.6천 |
|---|
| 2026.01.27 | ₩33,056 | ₩33,310 | ₩33,056 | ₩33,283 | +0.69% | 6.1천 |
|---|
| 2026.01.26 | ₩33,150 | ₩33,283 | ₩32,920 | ₩33,009 | -0.42% | 1.1만 |
|---|
| 2026.01.23 | ₩32,735 | ₩32,869 | ₩32,572 | ₩32,842 | +0.33% | 7천 |
|---|
| 2026.01.22 | ₩32,976 | ₩33,290 | ₩32,762 | ₩32,833 | -0.43% | 5만 |
|---|
| 2026.01.21 | ₩33,069 | ₩33,257 | ₩32,949 | ₩33,009 | -0.18% | 1.2만 |
|---|
| 2026.01.20 | ₩33,470 | ₩33,510 | ₩33,003 | ₩33,029 | -1.32% | 7.1천 |
|---|
| 2026.01.16 | ₩33,818 | ₩33,898 | ₩33,751 | ₩33,831 | +0.04% | 1만 |
|---|
| 2026.01.15 | ₩34,219 | ₩34,219 | ₩34,072 | ₩34,088 | -0.38% | 7.3천 |
|---|
| 2026.01.14 | ₩33,925 | ₩33,951 | ₩33,684 | ₩33,684 | -0.71% | 2.7만 |
|---|
| 2026.01.13 | ₩34,406 | ₩34,406 | ₩34,018 | ₩34,031 | -1.09% | 1.2만 |
|---|
| 2026.01.12 | ₩35,140 | ₩35,185 | ₩35,035 | ₩35,114 | -0.08% | 3.7만 |
|---|
| 2026.01.09 | ₩34,967 | ₩35,074 | ₩34,913 | ₩35,014 | +0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩34,766 | ₩34,967 | ₩34,766 | ₩34,933 | +0.48% | 1.5천 |
|---|
| 2026.01.07 | ₩34,573 | ₩34,593 | ₩34,472 | ₩34,561 | -0.03% | 1.5천 |
|---|
| 2026.01.06 | ₩34,566 | ₩34,566 | ₩34,312 | ₩34,348 | -0.63% | 8.2천 |
|---|
| 2026.01.05 | ₩34,406 | ₩34,566 | ₩34,285 | ₩34,526 | +0.35% | 1.5만 |
|---|
| 2026.01.02 | ₩34,659 | ₩34,659 | ₩34,343 | ₩34,442 | -0.63% | 1.1만 |
|---|
| 2025.12.31 | ₩34,312 | ₩34,566 | ₩34,165 | ₩34,355 | +0.12% | 1.4만 |
|---|
| 2025.12.30 | ₩34,446 | ₩34,553 | ₩34,419 | ₩34,515 | +0.20% | 6.5천 |
|---|
| 2025.12.29 | ₩34,499 | ₩34,646 | ₩34,392 | ₩34,487 | -0.03% | 1.7만 |
|---|
| 2025.12.26 | ₩34,419 | ₩34,553 | ₩34,339 | ₩34,479 | +0.17% | 2.4만 |
|---|
| 2025.12.24 | ₩34,446 | ₩34,578 | ₩34,446 | ₩34,522 | +0.22% | 4.7천 |
|---|
| 2025.12.23 | ₩33,778 | ₩34,418 | ₩33,778 | ₩34,378 | +1.78% | 2천 |
|---|
| 2025.12.22 | ₩33,711 | ₩33,938 | ₩33,684 | ₩33,838 | +0.38% | 8.2천 |
|---|
| 2025.12.19 | ₩34,299 | ₩34,422 | ₩34,205 | ₩34,308 | +0.03% | 2.4만 |
|---|
| 2025.12.18 | ₩34,232 | ₩34,232 | ₩33,871 | ₩34,052 | -0.53% | 5.1만 |
|---|
| 2025.12.17 | ₩34,272 | ₩34,272 | ₩34,053 | ₩34,072 | -0.58% | 1.3만 |
|---|
| 2025.12.16 | ₩34,432 | ₩34,432 | ₩34,125 | ₩34,207 | -0.66% | 2.5만 |
|---|
| 2025.12.15 | ₩34,740 | ₩34,740 | ₩34,633 | ₩34,673 | -0.19% | 1.2천 |
|---|
| 2025.12.12 | ₩34,031 | ₩34,165 | ₩34,031 | ₩34,118 | +0.26% | 9.3천 |
|---|
| 2025.12.11 | ₩34,098 | ₩34,339 | ₩34,098 | ₩34,186 | +0.26% | 9.3천 |
|---|
| 2025.12.10 | ₩33,938 | ₩34,233 | ₩33,938 | ₩34,204 | +0.78% | 6천 |
|---|
| 2025.12.09 | ₩34,072 | ₩34,272 | ₩34,058 | ₩34,136 | +0.19% | 2.8만 |
|---|
| 2025.12.08 | ₩34,352 | ₩34,566 | ₩34,339 | ₩34,399 | +0.14% | 3.8천 |
|---|
| 2025.12.05 | ₩34,439 | ₩34,659 | ₩34,439 | ₩34,593 | +0.45% | 1.6만 |
|---|
| 2025.12.04 | ₩34,606 | ₩34,606 | ₩34,352 | ₩34,446 | -0.46% | 1.4만 |
|---|
| 2025.12.03 | ₩34,312 | ₩34,419 | ₩34,085 | ₩34,312 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩34,887 | ₩34,887 | ₩34,406 | ₩34,486 | -1.15% | 8천 |
|---|
| 2025.12.01 | ₩35,488 | ₩35,488 | ₩35,231 | ₩35,231 | -0.72% | 1.3만 |
|---|
| 2025.11.28 | ₩35,181 | ₩35,540 | ₩35,181 | ₩35,484 | +0.86% | 1.3만 |
|---|
| 2025.11.26 | ₩35,016 | ₩35,394 | ₩35,016 | ₩35,227 | +0.60% | 2.4만 |
|---|
| 2025.11.25 | ₩34,853 | ₩34,940 | ₩34,853 | ₩34,873 | +0.06% | 4.2천 |
|---|
| 2025.11.24 | ₩34,913 | ₩35,034 | ₩34,793 | ₩35,007 | +0.27% | 8.3천 |
|---|
| 2025.11.21 | ₩34,686 | ₩34,913 | ₩34,606 | ₩34,893 | +0.60% | 4.6천 |
|---|
| 2025.11.20 | ₩34,219 | ₩34,272 | ₩33,764 | ₩33,903 | -0.92% | 3.4만 |
|---|
| 2025.11.19 | ₩34,339 | ₩34,366 | ₩34,077 | ₩34,271 | -0.20% | 9.4천 |
|---|
| 2025.11.18 | ₩34,512 | ₩34,512 | ₩34,152 | ₩34,325 | -0.54% | 2.8천 |
|---|
| 2025.11.17 | ₩35,408 | ₩35,408 | ₩34,740 | ₩34,804 | -1.71% | 2.4만 |
|---|
| 2025.11.14 | ₩35,504 | ₩35,595 | ₩35,477 | ₩35,533 | +0.08% | 8천 |
|---|
| 2025.11.13 | ₩35,771 | ₩35,835 | ₩35,421 | ₩35,508 | -0.74% | 5.7천 |
|---|
| 2025.11.12 | ₩35,956 | ₩36,236 | ₩35,956 | ₩36,116 | +0.45% | 1.2만 |
|---|
| 2025.11.11 | ₩35,875 | ₩35,956 | ₩35,755 | ₩35,873 | -0.01% | 2만 |
|---|
| 2025.11.10 | ₩35,874 | ₩36,092 | ₩35,874 | ₩36,080 | +0.57% | 2.7천 |
|---|
| 2025.11.07 | ₩35,782 | ₩35,969 | ₩35,722 | ₩35,895 | +0.32% | 3.5천 |
|---|
| 2025.11.06 | ₩36,076 | ₩36,168 | ₩35,956 | ₩36,121 | +0.13% | 6.1천 |
|---|
| 2025.11.05 | ₩36,477 | ₩36,644 | ₩36,477 | ₩36,633 | +0.43% | 4.2천 |
|---|
| 2025.11.04 | ₩35,875 | ₩36,419 | ₩35,875 | ₩36,311 | +1.21% | 1.4만 |
|---|
| 2025.11.03 | ₩36,530 | ₩36,531 | ₩36,343 | ₩36,523 | -0.02% | 1.9만 |
|---|
| 2025.10.31 | ₩36,650 | ₩36,650 | ₩36,423 | ₩36,479 | -0.47% | 2.2천 |
|---|
| 2025.10.30 | ₩36,851 | ₩36,911 | ₩36,584 | ₩36,824 | -0.07% | 4.3천 |
|---|
| 2025.10.29 | ₩36,918 | ₩37,078 | ₩36,744 | ₩36,916 | -0.00% | 2.6만 |
|---|
| 2025.10.28 | ₩37,839 | ₩37,906 | ₩37,706 | ₩37,807 | -0.08% | 7천 |
|---|
| 2025.10.27 | ₩38,161 | ₩38,260 | ₩38,133 | ₩38,255 | +0.25% | 8.7천 |
|---|
| 2025.10.24 | ₩37,839 | ₩37,866 | ₩37,839 | ₩37,864 | +0.06% | 1.4천 |
|---|
| 2025.10.23 | ₩38,120 | ₩38,240 | ₩38,093 | ₩38,160 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩38,147 | ₩38,274 | ₩38,040 | ₩38,144 | -0.01% | 9.3천 |
|---|
| 2025.10.21 | ₩37,746 | ₩37,906 | ₩37,693 | ₩37,738 | -0.02% | 2.8만 |
|---|
| 2025.10.20 | ₩38,133 | ₩38,334 | ₩38,133 | ₩38,195 | +0.16% | 1.4만 |
|---|
| 2025.10.17 | ₩37,452 | ₩37,546 | ₩37,452 | ₩37,452 | 0.00% | 1.4만 |
|---|
| 2025.10.16 | ₩37,519 | ₩37,519 | ₩37,332 | ₩37,372 | -0.39% | 2.8천 |
|---|
| 2025.10.15 | ₩37,873 | ₩37,873 | ₩37,265 | ₩37,385 | -1.29% | 5.1천 |
|---|
| 2025.10.14 | ₩36,437 | ₩37,145 | ₩36,437 | ₩37,044 | +1.67% | 1.1만 |
|---|
| 2025.10.13 | ₩36,610 | ₩36,863 | ₩36,543 | ₩36,863 | +0.69% | 7.3천 |
|---|
| 2025.10.10 | ₩36,900 | ₩37,063 | ₩36,463 | ₩36,660 | -0.65% | 3.2만 |
|---|