시장 데이터를 불러오는 중
전체 종목
Japan Smaller Capitalization Fund Inc Common Stock 과거 주가
Japan Smaller Capitalization Fund Inc Common Stock · JOF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Japan Smaller Capitalization Fund Inc Common Stock · JOF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,522 | ₩16,831 | ₩16,509 | ₩16,656 | +0.81% | 2.7만 |
| 2026.10.08 | ₩16,737 | ₩16,884 | ₩16,563 | ₩16,670 | -0.40% | 1.9만 |
| 2026.10.07 | ₩16,857 | ₩17,005 | ₩16,777 | ₩16,844 | -0.08% | 7.2만 |
| 2026.10.06 | ₩17,139 | ₩17,139 | ₩16,884 | ₩16,938 | -1.17% | 10.5만 |
| 2026.10.05 | ₩16,911 | ₩16,978 | ₩16,871 | ₩16,938 | +0.16% | 5.4만 |
| 2026.10.02 | ₩16,978 | ₩17,045 | ₩16,898 | ₩16,978 | 0.00% | 1.7만 |
| 2026.10.01 | ₩16,965 | ₩16,965 | ₩16,697 | ₩16,764 | -1.18% | 3.7만 |
| 2026.09.30 | ₩16,991 | ₩17,045 | ₩16,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,884 |
| -0.63% |
| 3.9만 |
| 2026.09.29 | ₩16,857 | ₩16,911 | ₩16,630 | ₩16,737 | -0.72% | 7.2만 |
|---|
| 2026.09.28 | ₩16,938 | ₩17,018 | ₩16,857 | ₩16,951 | +0.08% | 3.3만 |
|---|
| 2026.09.25 | ₩16,764 | ₩16,991 | ₩16,764 | ₩16,965 | +1.20% | 3.7만 |
|---|
| 2026.09.24 | ₩16,764 | ₩16,764 | ₩16,563 | ₩16,630 | -0.80% | 5만 |
|---|
| 2026.09.23 | ₩16,764 | ₩16,817 | ₩16,549 | ₩16,563 | -1.20% | 2.6만 |
|---|
| 2026.09.22 | ₩16,844 | ₩16,884 | ₩16,804 | ₩16,831 | -0.08% | 5.4만 |
|---|
| 2026.09.21 | ₩16,871 | ₩16,911 | ₩16,723 | ₩16,911 | +0.24% | 5.2만 |
|---|
| 2026.09.18 | ₩16,522 | ₩16,737 | ₩16,496 | ₩16,549 | +0.16% | 9.6만 |
|---|
| 2026.09.17 | ₩16,764 | ₩16,764 | ₩16,643 | ₩16,683 | -0.48% | 5.2만 |
|---|
| 2026.09.16 | ₩16,375 | ₩16,884 | ₩16,375 | ₩16,482 | +0.65% | 12만 |
|---|
| 2026.09.15 | ₩16,576 | ₩16,576 | ₩16,308 | ₩16,308 | -1.62% | 8.3만 |
|---|
| 2026.09.14 | ₩16,388 | ₩16,737 | ₩16,388 | ₩16,643 | +1.55% | 15.8만 |
|---|
| 2026.09.11 | ₩16,991 | ₩16,991 | ₩16,750 | ₩16,831 | -0.95% | 10.6만 |
|---|
| 2026.09.10 | ₩16,777 | ₩16,804 | ₩16,683 | ₩16,683 | -0.56% | 5.9만 |
|---|
| 2026.09.09 | ₩16,804 | ₩16,831 | ₩16,723 | ₩16,723 | -0.48% | 4.1만 |
|---|
| 2026.09.08 | ₩17,166 | ₩17,166 | ₩16,871 | ₩16,884 | -1.64% | 7.3만 |
|---|
| 2026.09.04 | ₩17,179 | ₩17,179 | ₩17,072 | ₩17,179 | 0.00% | 3.1만 |
|---|
| 2026.09.03 | ₩16,764 | ₩17,219 | ₩16,764 | ₩17,179 | +2.48% | 7.2만 |
|---|
| 2026.09.02 | ₩16,911 | ₩17,072 | ₩16,844 | ₩16,924 | +0.08% | 3.2만 |
|---|
| 2026.09.01 | ₩17,045 | ₩17,045 | ₩16,871 | ₩16,871 | -1.02% | 6.4만 |
|---|
| 2026.08.31 | ₩17,085 | ₩17,085 | ₩16,857 | ₩16,924 | -0.94% | 3.2만 |
|---|
| 2026.08.28 | ₩16,938 | ₩17,085 | ₩16,898 | ₩16,924 | -0.08% | 8.9만 |
|---|
| 2026.08.27 | ₩16,844 | ₩16,924 | ₩16,844 | ₩16,857 | +0.08% | 4.2만 |
|---|
| 2026.08.26 | ₩16,710 | ₩16,844 | ₩16,630 | ₩16,790 | +0.48% | 3.9만 |
|---|
| 2026.08.25 | ₩16,603 | ₩16,737 | ₩16,603 | ₩16,670 | +0.40% | 4.7만 |
|---|
| 2026.08.24 | ₩16,402 | ₩16,630 | ₩16,402 | ₩16,429 | +0.16% | 7.7만 |
|---|
| 2026.08.21 | ₩16,723 | ₩16,723 | ₩16,522 | ₩16,643 | -0.48% | 7.4만 |
|---|
| 2026.08.20 | ₩16,254 | ₩16,563 | ₩16,254 | ₩16,308 | +0.33% | 3.1만 |
|---|
| 2026.08.19 | ₩16,710 | ₩16,710 | ₩16,536 | ₩16,589 | -0.72% | 4.4만 |
|---|
| 2026.08.18 | ₩16,683 | ₩16,764 | ₩16,603 | ₩16,603 | -0.48% | 8.7만 |
|---|
| 2026.08.17 | ₩16,857 | ₩17,005 | ₩16,750 | ₩16,777 | -0.48% | 7.8만 |
|---|
| 2026.08.14 | ₩16,750 | ₩16,831 | ₩16,295 | ₩16,777 | +0.16% | 6.6만 |
|---|
| 2026.08.13 | ₩16,817 | ₩16,924 | ₩16,777 | ₩16,857 | +0.24% | 7.5만 |
|---|
| 2026.08.12 | ₩16,817 | ₩16,898 | ₩16,737 | ₩16,750 | -0.40% | 4.7만 |
|---|
| 2026.08.11 | ₩16,630 | ₩16,710 | ₩16,616 | ₩16,670 | +0.24% | 4.6만 |
|---|
| 2026.08.10 | ₩16,576 | ₩16,576 | ₩16,375 | ₩16,429 | -0.89% | 6.6만 |
|---|
| 2026.08.07 | ₩16,469 | ₩16,643 | ₩16,455 | ₩16,576 | +0.65% | 4.1만 |
|---|
| 2026.08.06 | ₩16,120 | ₩16,482 | ₩16,120 | ₩16,442 | +2.00% | 16.4만 |
|---|
| 2026.08.05 | ₩15,933 | ₩16,067 | ₩15,906 | ₩16,040 | +0.67% | 20.1만 |
|---|
| 2026.08.04 | ₩15,665 | ₩15,906 | ₩15,625 | ₩15,839 | +1.11% | 7.2만 |
|---|
| 2026.08.03 | ₩15,249 | ₩15,598 | ₩15,236 | ₩15,517 | +1.76% | 9.1만 |
|---|
| 2026.07.31 | ₩15,196 | ₩15,276 | ₩15,062 | ₩15,196 | 0.00% | 6.6만 |
|---|
| 2026.07.30 | ₩15,075 | ₩15,276 | ₩15,048 | ₩15,223 | +0.98% | 9.1만 |
|---|
| 2026.07.29 | ₩15,209 | ₩15,209 | ₩14,901 | ₩14,968 | -1.59% | 4.7만 |
|---|
| 2026.07.28 | ₩15,169 | ₩15,223 | ₩15,048 | ₩15,156 | -0.09% | 10.5만 |
|---|
| 2026.07.27 | ₩15,249 | ₩15,303 | ₩15,182 | ₩15,276 | +0.18% | 4.2만 |
|---|
| 2026.07.24 | ₩14,914 | ₩15,236 | ₩14,914 | ₩15,129 | +1.44% | 12.9만 |
|---|
| 2026.07.23 | ₩14,995 | ₩15,129 | ₩14,807 | ₩14,874 | -0.80% | 9.6만 |
|---|
| 2026.07.22 | ₩15,115 | ₩15,115 | ₩14,981 | ₩15,035 | -0.53% | 11.3만 |
|---|
| 2026.07.21 | ₩15,156 | ₩15,236 | ₩15,008 | ₩15,142 | -0.09% | 13.9만 |
|---|
| 2026.07.20 | ₩15,075 | ₩15,316 | ₩14,941 | ₩15,022 | -0.36% | 10.5만 |
|---|
| 2026.07.17 | ₩15,062 | ₩15,142 | ₩14,968 | ₩15,035 | -0.18% | 7.1만 |
|---|
| 2026.07.16 | ₩15,437 | ₩15,504 | ₩15,276 | ₩15,343 | -0.61% | 16만 |
|---|
| 2026.07.15 | ₩15,531 | ₩15,611 | ₩15,383 | ₩15,491 | -0.26% | 7.6만 |
|---|
| 2026.07.14 | ₩15,638 | ₩15,785 | ₩15,584 | ₩15,611 | -0.17% | 7만 |
|---|
| 2026.07.13 | ₩15,598 | ₩15,705 | ₩15,558 | ₩15,611 | +0.09% | 7.8만 |
|---|
| 2026.07.10 | ₩15,705 | ₩15,826 | ₩15,651 | ₩15,718 | +0.09% | 2만 |
|---|
| 2026.07.09 | ₩15,745 | ₩15,745 | ₩15,678 | ₩15,718 | -0.17% | 1.2만 |
|---|
| 2026.07.08 | ₩15,678 | ₩16,000 | ₩15,531 | ₩15,745 | +0.43% | 4.4만 |
|---|
| 2026.07.07 | ₩15,866 | ₩15,879 | ₩15,692 | ₩15,705 | -1.01% | 7.8만 |
|---|
| 2026.07.06 | ₩15,852 | ₩16,120 | ₩15,785 | ₩16,027 | +1.10% | 5.9만 |
|---|
| 2026.07.02 | ₩15,772 | ₩15,960 | ₩15,625 | ₩15,651 | -0.76% | 10.2만 |
|---|
| 2026.07.01 | ₩15,826 | ₩16,027 | ₩15,692 | ₩15,745 | -0.51% | 3.8만 |
|---|
| 2026.06.30 | ₩15,852 | ₩15,879 | ₩15,558 | ₩15,785 | -0.42% | 10.9만 |
|---|
| 2026.06.29 | ₩15,410 | ₩15,906 | ₩15,370 | ₩15,879 | +3.04% | 8.9만 |
|---|
| 2026.06.26 | ₩15,584 | ₩15,960 | ₩15,370 | ₩15,370 | -1.38% | 4.8만 |
|---|
| 2026.06.25 | ₩15,584 | ₩15,852 | ₩15,531 | ₩15,611 | +0.17% | 9만 |
|---|
| 2026.06.24 | ₩15,464 | ₩15,491 | ₩15,410 | ₩15,437 | -0.17% | 5.9만 |
|---|
| 2026.06.23 | ₩15,477 | ₩15,866 | ₩15,450 | ₩15,450 | -0.17% | 8.9만 |
|---|
| 2026.06.22 | ₩15,933 | ₩16,067 | ₩15,906 | ₩15,933 | 0.00% | 8만 |
|---|
| 2026.06.18 | ₩15,759 | ₩15,986 | ₩15,678 | ₩15,879 | +0.77% | 25.5만 |
|---|
| 2026.06.17 | ₩15,584 | ₩15,705 | ₩15,558 | ₩15,571 | -0.09% | 4.5만 |
|---|
| 2026.06.16 | ₩15,625 | ₩15,732 | ₩15,477 | ₩15,531 | -0.60% | 4.1만 |
|---|
| 2026.06.15 | ₩15,531 | ₩15,651 | ₩15,491 | ₩15,598 | +0.43% | 4.2만 |
|---|
| 2026.06.12 | ₩15,249 | ₩15,491 | ₩15,249 | ₩15,437 | +1.23% | 5.4만 |
|---|
| 2026.06.11 | ₩15,263 | ₩15,491 | ₩15,142 | ₩15,424 | +1.05% | 21.8만 |
|---|
| 2026.06.10 | ₩15,263 | ₩15,290 | ₩15,156 | ₩15,196 | -0.44% | 3.7만 |
|---|
| 2026.06.09 | ₩15,263 | ₩15,357 | ₩15,048 | ₩15,249 | -0.09% | 7.4만 |
|---|
| 2026.06.08 | ₩15,410 | ₩15,410 | ₩15,249 | ₩15,276 | -0.87% | 13.1만 |
|---|
| 2026.06.05 | ₩15,410 | ₩15,477 | ₩15,182 | ₩15,316 | -0.61% | 8.6만 |
|---|
| 2026.06.04 | ₩15,584 | ₩15,598 | ₩15,477 | ₩15,504 | -0.52% | 12.9만 |
|---|
| 2026.06.03 | ₩15,638 | ₩15,705 | ₩15,571 | ₩15,625 | -0.09% | 3.5만 |
|---|
| 2026.06.02 | ₩15,772 | ₩15,799 | ₩15,651 | ₩15,678 | -0.59% | 3.8만 |
|---|
| 2026.06.01 | ₩15,812 | ₩15,946 | ₩15,732 | ₩15,852 | +0.25% | 7.5만 |
|---|
| 2026.05.29 | ₩15,718 | ₩15,919 | ₩15,718 | ₩15,812 | +0.60% | 6.5만 |
|---|
| 2026.05.28 | ₩15,477 | ₩15,638 | ₩15,424 | ₩15,611 | +0.87% | 11.9만 |
|---|
| 2026.05.27 | ₩15,732 | ₩15,732 | ₩15,464 | ₩15,477 | -1.62% | 4만 |
|---|
| 2026.05.26 | ₩15,571 | ₩15,812 | ₩15,571 | ₩15,745 | +1.12% | 3.1만 |
|---|
| 2026.05.22 | ₩15,504 | ₩15,625 | ₩15,410 | ₩15,410 | -0.61% | 4.7만 |
|---|
| 2026.05.21 | ₩15,343 | ₩15,517 | ₩15,290 | ₩15,464 | +0.79% | 1.4만 |
|---|
| 2026.05.20 | ₩15,236 | ₩15,464 | ₩15,169 | ₩15,370 | +0.88% | 3.3만 |
|---|
| 2026.05.19 | ₩15,290 | ₩15,370 | ₩15,169 | ₩15,196 | -0.61% | 6.5만 |
|---|
| 2026.05.18 | ₩15,611 | ₩15,772 | ₩15,236 | ₩15,343 | -1.72% | 5만 |
|---|
| 2026.05.15 | ₩15,571 | ₩15,665 | ₩15,504 | ₩15,598 | +0.17% | 3.5만 |
|---|
| 2026.05.14 | ₩15,772 | ₩15,772 | ₩15,651 | ₩15,705 | -0.42% | 2.8만 |
|---|
| 2026.05.13 | ₩15,705 | ₩15,826 | ₩15,692 | ₩15,785 | +0.51% | 4.3만 |
|---|
| 2026.05.12 | ₩15,960 | ₩15,960 | ₩15,638 | ₩15,718 | -1.51% | 7.8만 |
|---|
| 2026.05.11 | ₩15,692 | ₩16,053 | ₩15,651 | ₩15,919 | +1.45% | 5.2만 |
|---|
| 2026.05.08 | ₩15,584 | ₩15,812 | ₩15,584 | ₩15,705 | +0.77% | 7.2만 |
|---|
| 2026.05.07 | ₩15,531 | ₩15,598 | ₩15,437 | ₩15,544 | +0.09% | 10.5만 |
|---|
| 2026.05.06 | ₩15,370 | ₩15,504 | ₩15,357 | ₩15,477 | +0.70% | 3.8만 |
|---|
| 2026.05.05 | ₩15,115 | ₩15,249 | ₩15,115 | ₩15,223 | +0.71% | 2.7만 |
|---|
| 2026.05.04 | ₩15,022 | ₩15,169 | ₩14,981 | ₩15,062 | +0.27% | 8.6만 |
|---|
| 2026.05.01 | ₩15,142 | ₩15,142 | ₩14,928 | ₩15,062 | -0.53% | 6.5만 |
|---|
| 2026.04.30 | ₩14,914 | ₩15,182 | ₩14,834 | ₩15,169 | +1.71% | 18.1만 |
|---|
| 2026.04.29 | ₩14,861 | ₩14,861 | ₩14,687 | ₩14,780 | -0.54% | 14.3만 |
|---|
| 2026.04.28 | ₩14,700 | ₩14,834 | ₩14,687 | ₩14,727 | +0.18% | 10.3만 |
|---|
| 2026.04.27 | ₩14,874 | ₩14,941 | ₩14,673 | ₩14,754 | -0.81% | 6만 |
|---|
| 2026.04.24 | ₩14,740 | ₩14,740 | ₩14,687 | ₩14,713 | -0.18% | 6만 |
|---|
| 2026.04.23 | ₩14,874 | ₩14,901 | ₩14,646 | ₩14,646 | -1.53% | 5.1만 |
|---|
| 2026.04.22 | ₩15,035 | ₩15,035 | ₩14,901 | ₩14,928 | -0.71% | 5.9만 |
|---|
| 2026.04.21 | ₩14,955 | ₩15,075 | ₩14,794 | ₩14,794 | -1.08% | 7만 |
|---|
| 2026.04.20 | ₩14,928 | ₩15,008 | ₩14,928 | ₩14,955 | +0.18% | 9.1만 |
|---|
| 2026.04.17 | ₩15,035 | ₩15,142 | ₩14,914 | ₩15,062 | +0.18% | 15.7만 |
|---|
| 2026.04.16 | ₩14,767 | ₩14,941 | ₩14,767 | ₩14,888 | +0.82% | 17.9만 |
|---|
| 2026.04.15 | ₩14,767 | ₩14,834 | ₩14,673 | ₩14,687 | -0.54% | 45.1만 |
|---|
| 2026.04.14 | ₩14,794 | ₩14,941 | ₩14,794 | ₩14,914 | +0.82% | 13.4만 |
|---|
| 2026.04.13 | ₩14,660 | ₩14,767 | ₩14,606 | ₩14,740 | +0.55% | 18만 |
|---|
| 2026.04.10 | ₩14,713 | ₩14,794 | ₩14,673 | ₩14,740 | +0.18% | 22.4만 |
|---|
| 2026.04.09 | ₩14,646 | ₩14,700 | ₩14,419 | ₩14,660 | +0.09% | 18.7만 |
|---|
| 2026.04.08 | ₩15,008 | ₩15,209 | ₩14,754 | ₩14,995 | -0.09% | 21.2만 |
|---|
| 2026.04.07 | ₩14,593 | ₩14,646 | ₩14,405 | ₩14,579 | -0.09% | 11.8만 |
|---|
| 2026.04.06 | ₩14,754 | ₩14,874 | ₩14,539 | ₩14,606 | -1.00% | 8.1만 |
|---|
| 2026.04.02 | ₩14,687 | ₩14,821 | ₩14,539 | ₩14,754 | +0.46% | 8.9만 |
|---|
| 2026.04.01 | ₩14,713 | ₩14,995 | ₩14,713 | ₩14,861 | +1.00% | 9.6만 |
|---|
| 2026.03.31 | ₩14,258 | ₩14,606 | ₩14,177 | ₩14,606 | +2.44% | 13.1만 |
|---|
| 2026.03.30 | ₩14,244 | ₩14,365 | ₩14,191 | ₩14,271 | +0.19% | 12.7만 |
|---|
| 2026.03.27 | ₩14,231 | ₩14,325 | ₩14,003 | ₩14,218 | -0.09% | 7.1만 |
|---|
| 2026.03.26 | ₩14,378 | ₩14,459 | ₩14,191 | ₩14,218 | -1.12% | 7.3만 |
|---|
| 2026.03.25 | ₩14,660 | ₩14,660 | ₩14,445 | ₩14,472 | -1.28% | 3.7만 |
|---|
| 2026.03.24 | ₩14,124 | ₩14,244 | ₩14,124 | ₩14,151 | +0.19% | 8.7만 |
|---|
| 2026.03.23 | ₩14,526 | ₩14,526 | ₩14,271 | ₩14,325 | -1.38% | 5.7만 |
|---|
| 2026.03.20 | ₩14,070 | ₩14,110 | ₩13,990 | ₩14,017 | -0.38% | 17.3만 |
|---|
| 2026.03.19 | ₩14,419 | ₩14,419 | ₩13,963 | ₩14,164 | -1.77% | 31.3만 |
|---|
| 2026.03.18 | ₩14,539 | ₩14,767 | ₩14,539 | ₩14,660 | +0.83% | 8.7만 |
|---|
| 2026.03.17 | ₩14,472 | ₩14,606 | ₩14,472 | ₩14,566 | +0.65% | 2.2만 |
|---|
| 2026.03.16 | ₩14,486 | ₩14,606 | ₩14,486 | ₩14,553 | +0.46% | 13만 |
|---|
| 2026.03.13 | ₩14,727 | ₩14,794 | ₩14,352 | ₩14,392 | -2.27% | 11.5만 |
|---|
| 2026.03.12 | ₩14,847 | ₩14,847 | ₩14,646 | ₩14,673 | -1.17% | 6.1만 |
|---|
| 2026.03.11 | ₩15,062 | ₩15,209 | ₩14,847 | ₩14,928 | -0.89% | 8.7만 |
|---|
| 2026.03.10 | ₩14,968 | ₩15,209 | ₩14,928 | ₩15,048 | +0.54% | 5.3만 |
|---|
| 2026.03.09 | ₩14,512 | ₩14,968 | ₩14,084 | ₩14,928 | +2.86% | 18.7만 |
|---|
| 2026.03.06 | ₩14,941 | ₩15,062 | ₩14,834 | ₩14,888 | -0.36% | 10.3만 |
|---|
| 2026.03.05 | ₩15,678 | ₩15,678 | ₩14,847 | ₩14,981 | -4.44% | 14만 |
|---|
| 2026.03.04 | ₩15,692 | ₩15,893 | ₩15,638 | ₩15,826 | +0.85% | 11.5만 |
|---|
| 2026.03.03 | ₩15,919 | ₩15,946 | ₩15,357 | ₩15,665 | -1.60% | 13.3만 |
|---|
| 2026.03.02 | ₩16,429 | ₩16,482 | ₩16,214 | ₩16,281 | -0.90% | 11.3만 |
|---|
| 2026.02.27 | ₩16,683 | ₩16,683 | ₩16,522 | ₩16,576 | -0.64% | 6.6만 |
|---|
| 2026.02.26 | ₩16,723 | ₩16,790 | ₩16,482 | ₩16,670 | -0.32% | 23.1만 |
|---|
| 2026.02.25 | ₩16,764 | ₩16,898 | ₩16,603 | ₩16,656 | -0.64% | 15.8만 |
|---|
| 2026.02.24 | ₩17,045 | ₩17,045 | ₩16,710 | ₩16,790 | -1.49% | 17.1만 |
|---|
| 2026.02.23 | ₩16,630 | ₩17,099 | ₩16,496 | ₩17,072 | +2.66% | 12.6만 |
|---|
| 2026.02.20 | ₩16,335 | ₩16,790 | ₩16,335 | ₩16,563 | +1.39% | 10.1만 |
|---|
| 2026.02.19 | ₩16,455 | ₩16,589 | ₩16,268 | ₩16,281 | -1.06% | 7.6만 |
|---|
| 2026.02.18 | ₩16,348 | ₩16,442 | ₩16,228 | ₩16,362 | +0.08% | 15.2만 |
|---|
| 2026.02.17 | ₩16,174 | ₩16,228 | ₩15,973 | ₩16,161 | -0.08% | 8.2만 |
|---|
| 2026.02.13 | ₩16,147 | ₩16,482 | ₩16,080 | ₩16,469 | +1.99% | 45.7만 |
|---|
| 2026.02.12 | ₩16,308 | ₩16,415 | ₩15,946 | ₩16,053 | -1.56% | 11.1만 |
|---|
| 2026.02.11 | ₩16,254 | ₩16,321 | ₩16,214 | ₩16,228 | -0.16% | 10.6만 |
|---|
| 2026.02.10 | ₩15,906 | ₩16,067 | ₩15,906 | ₩16,053 | +0.93% | 29.1만 |
|---|
| 2026.02.09 | ₩15,799 | ₩15,866 | ₩15,678 | ₩15,839 | +0.25% | 11.4만 |
|---|
| 2026.02.06 | ₩15,759 | ₩15,812 | ₩15,517 | ₩15,611 | -0.94% | 3.5만 |
|---|
| 2026.02.05 | ₩15,464 | ₩15,625 | ₩15,290 | ₩15,316 | -0.95% | 6.5만 |
|---|
| 2026.02.04 | ₩15,450 | ₩15,584 | ₩15,424 | ₩15,464 | +0.09% | 7.5만 |
|---|
| 2026.02.03 | ₩15,290 | ₩15,410 | ₩15,236 | ₩15,370 | +0.53% | 3.2만 |
|---|
| 2026.02.02 | ₩15,357 | ₩15,357 | ₩15,236 | ₩15,236 | -0.79% | 20.4만 |
|---|
| 2026.01.30 | ₩15,316 | ₩15,424 | ₩15,169 | ₩15,357 | +0.26% | 6.5만 |
|---|
| 2026.01.29 | ₩15,544 | ₩15,544 | ₩15,156 | ₩15,276 | -1.72% | 6.8만 |
|---|
| 2026.01.28 | ₩15,625 | ₩15,625 | ₩15,464 | ₩15,477 | -0.94% | 4.8만 |
|---|
| 2026.01.27 | ₩15,625 | ₩15,705 | ₩15,611 | ₩15,638 | +0.09% | 6.7만 |
|---|
| 2026.01.26 | ₩15,330 | ₩15,598 | ₩15,330 | ₩15,517 | +1.22% | 15.9만 |
|---|
| 2026.01.23 | ₩15,236 | ₩15,343 | ₩15,142 | ₩15,303 | +0.44% | 11.2만 |
|---|
| 2026.01.22 | ₩15,062 | ₩15,236 | ₩15,062 | ₩15,236 | +1.16% | 6.2만 |
|---|
| 2026.01.21 | ₩14,941 | ₩15,142 | ₩14,928 | ₩15,102 | +1.08% | 4.5만 |
|---|
| 2026.01.20 | ₩15,062 | ₩15,062 | ₩14,914 | ₩14,928 | -0.89% | 7.6만 |
|---|
| 2026.01.16 | ₩15,115 | ₩15,223 | ₩15,115 | ₩15,156 | +0.27% | 9만 |
|---|
| 2026.01.15 | ₩15,102 | ₩15,156 | ₩15,089 | ₩15,115 | +0.09% | 5.2만 |
|---|
| 2026.01.14 | ₩15,102 | ₩15,156 | ₩15,062 | ₩15,115 | +0.09% | 25.1만 |
|---|
| 2026.01.13 | ₩15,115 | ₩15,115 | ₩14,740 | ₩15,008 | -0.71% | 9.8만 |
|---|
| 2026.01.12 | ₩14,981 | ₩15,182 | ₩14,874 | ₩15,129 | +0.98% | 13.1만 |
|---|
| 2026.01.09 | ₩14,928 | ₩14,995 | ₩14,847 | ₩14,955 | +0.18% | 13.2만 |
|---|
| 2026.01.08 | ₩14,914 | ₩14,928 | ₩14,847 | ₩14,847 | -0.45% | 5.5만 |
|---|
| 2026.01.07 | ₩15,008 | ₩15,075 | ₩14,901 | ₩14,955 | -0.36% | 4.7만 |
|---|
| 2026.01.06 | ₩14,941 | ₩14,955 | ₩14,901 | ₩14,928 | -0.09% | 9.1만 |
|---|
| 2026.01.05 | ₩14,888 | ₩15,022 | ₩14,888 | ₩14,968 | +0.54% | 10.3만 |
|---|
| 2026.01.02 | ₩14,914 | ₩15,008 | ₩14,861 | ₩14,861 | -0.36% | 9만 |
|---|
| 2025.12.31 | ₩14,807 | ₩14,847 | ₩14,740 | ₩14,847 | +0.27% | 11.8만 |
|---|
| 2025.12.30 | ₩14,687 | ₩14,847 | ₩14,687 | ₩14,767 | +0.55% | 7.7만 |
|---|
| 2025.12.29 | ₩14,432 | ₩14,754 | ₩14,338 | ₩14,673 | +1.67% | 5.9만 |
|---|
| 2025.12.26 | ₩14,499 | ₩14,539 | ₩14,472 | ₩14,512 | +0.09% | 1.8만 |
|---|
| 2025.12.24 | ₩14,566 | ₩14,633 | ₩14,472 | ₩14,553 | -0.09% | 6.4만 |
|---|
| 2025.12.23 | ₩14,486 | ₩14,539 | ₩14,405 | ₩14,526 | +0.28% | 3.4만 |
|---|
| 2025.12.22 | ₩14,459 | ₩14,526 | ₩14,271 | ₩14,378 | -0.56% | 2.6만 |
|---|
| 2025.12.19 | ₩14,499 | ₩14,553 | ₩14,405 | ₩14,472 | -0.18% | 3.3만 |
|---|
| 2025.12.18 | ₩14,258 | ₩14,579 | ₩14,244 | ₩14,459 | +1.41% | 4.3만 |
|---|
| 2025.12.17 | ₩14,151 | ₩14,244 | ₩14,110 | ₩14,110 | -0.28% | 1.6만 |
|---|
| 2025.12.16 | ₩14,365 | ₩14,365 | ₩14,137 | ₩14,244 | -0.84% | 1.8만 |
|---|
| 2025.12.15 | ₩14,405 | ₩14,486 | ₩14,244 | ₩14,378 | -0.19% | 5.3만 |
|---|
| 2025.12.12 | ₩14,164 | ₩14,218 | ₩14,124 | ₩14,151 | -0.09% | 8.3만 |
|---|
| 2025.12.11 | ₩14,164 | ₩14,218 | ₩14,084 | ₩14,137 | -0.19% | 7.6만 |
|---|
| 2025.12.10 | ₩14,164 | ₩14,191 | ₩14,137 | ₩14,177 | +0.09% | 2.9만 |
|---|
| 2025.12.09 | ₩14,325 | ₩14,325 | ₩14,218 | ₩14,258 | -0.47% | 2.7만 |
|---|
| 2025.12.08 | ₩14,258 | ₩14,258 | ₩14,151 | ₩14,177 | -0.56% | 2.1만 |
|---|
| 2025.12.05 | ₩14,204 | ₩14,311 | ₩14,204 | ₩14,258 | +0.38% | 2만 |
|---|
| 2025.12.04 | ₩14,285 | ₩14,311 | ₩14,110 | ₩14,191 | -0.66% | 12.6만 |
|---|
| 2025.12.03 | ₩14,177 | ₩14,352 | ₩14,124 | ₩14,164 | -0.09% | 1.8만 |
|---|
| 2025.12.02 | ₩14,311 | ₩14,338 | ₩14,177 | ₩14,204 | -0.75% | 1만 |
|---|
| 2025.12.01 | ₩14,432 | ₩14,445 | ₩14,218 | ₩14,218 | -1.49% | 3.6만 |
|---|
| 2025.11.28 | ₩14,258 | ₩14,459 | ₩14,258 | ₩14,419 | +1.13% | 4.4만 |
|---|
| 2025.11.26 | ₩14,017 | ₩14,338 | ₩13,976 | ₩14,285 | +1.91% | 2.9만 |
|---|
| 2025.11.25 | ₩13,802 | ₩13,963 | ₩13,789 | ₩13,909 | +0.78% | 5.3만 |
|---|
| 2025.11.24 | ₩13,789 | ₩13,923 | ₩13,789 | ₩13,909 | +0.87% | 1.9만 |
|---|
| 2025.11.21 | ₩13,708 | ₩13,762 | ₩13,682 | ₩13,722 | +0.10% | 3.5만 |
|---|
| 2025.11.20 | ₩13,735 | ₩13,789 | ₩13,601 | ₩13,615 | -0.88% | 5.4만 |
|---|
| 2025.11.19 | ₩13,722 | ₩13,762 | ₩13,682 | ₩13,735 | +0.10% | 12.7만 |
|---|
| 2025.11.18 | ₩13,829 | ₩13,829 | ₩13,655 | ₩13,722 | -0.78% | 6.1만 |
|---|
| 2025.11.17 | ₩13,842 | ₩13,963 | ₩13,842 | ₩13,883 | +0.29% | 4.5만 |
|---|
| 2025.11.14 | ₩13,842 | ₩14,057 | ₩13,842 | ₩14,030 | +1.36% | 1.8만 |
|---|
| 2025.11.13 | ₩14,003 | ₩14,057 | ₩13,963 | ₩14,030 | +0.19% | 7.5만 |
|---|
| 2025.11.12 | ₩13,936 | ₩14,030 | ₩13,923 | ₩14,017 | +0.58% | 1.9만 |
|---|
| 2025.11.11 | ₩13,896 | ₩13,936 | ₩13,789 | ₩13,883 | -0.10% | 3.3만 |
|---|
| 2025.11.10 | ₩13,842 | ₩13,909 | ₩13,722 | ₩13,869 | +0.19% | 3.6만 |
|---|
| 2025.11.07 | ₩13,762 | ₩13,829 | ₩13,708 | ₩13,762 | 0.00% | 2.1만 |
|---|
| 2025.11.06 | ₩13,775 | ₩13,842 | ₩13,735 | ₩13,735 | -0.29% | 32.1만 |
|---|
| 2025.11.05 | ₩13,802 | ₩13,856 | ₩13,708 | ₩13,775 | -0.19% | 7만 |
|---|
| 2025.11.04 | ₩13,749 | ₩13,802 | ₩13,708 | ₩13,789 | +0.29% | 5.4만 |
|---|
| 2025.11.03 | ₩13,883 | ₩14,084 | ₩13,842 | ₩13,842 | -0.29% | 5.4만 |
|---|
| 2025.10.31 | ₩13,842 | ₩14,043 | ₩13,789 | ₩13,883 | +0.29% | 5.2만 |
|---|
| 2025.10.30 | ₩13,749 | ₩13,990 | ₩13,668 | ₩13,789 | +0.29% | 6.8만 |
|---|
| 2025.10.29 | ₩14,043 | ₩14,043 | ₩13,749 | ₩13,775 | -1.91% | 9.3만 |
|---|
| 2025.10.28 | ₩14,244 | ₩14,244 | ₩13,909 | ₩14,043 | -1.41% | 11.6만 |
|---|
| 2025.10.27 | ₩14,137 | ₩14,231 | ₩14,137 | ₩14,177 | +0.28% | 8.2만 |
|---|
| 2025.10.24 | ₩13,990 | ₩14,137 | ₩13,990 | ₩14,043 | +0.38% | 4.7만 |
|---|
| 2025.10.23 | ₩13,990 | ₩14,164 | ₩13,950 | ₩14,030 | +0.29% | 6.4만 |
|---|
| 2025.10.22 | ₩13,950 | ₩14,017 | ₩13,735 | ₩13,869 | -0.58% | 12.8만 |
|---|
| 2025.10.21 | ₩14,110 | ₩14,110 | ₩13,950 | ₩13,963 | -1.04% | 13.9만 |
|---|
| 2025.10.20 | ₩13,950 | ₩14,298 | ₩13,950 | ₩14,137 | +1.34% | 7.4만 |
|---|
| 2025.10.17 | ₩13,816 | ₩13,909 | ₩13,802 | ₩13,829 | +0.10% | 1.9만 |
|---|
| 2025.10.16 | ₩13,842 | ₩13,909 | ₩13,749 | ₩13,816 | -0.19% | 14.5만 |
|---|
| 2025.10.15 | ₩13,494 | ₩13,816 | ₩13,494 | ₩13,655 | +1.19% | 2.2만 |
|---|
| 2025.10.14 | ₩13,722 | ₩13,722 | ₩13,481 | ₩13,588 | -0.98% | 7.3만 |
|---|
| 2025.10.13 | ₩13,481 | ₩13,816 | ₩13,481 | ₩13,762 | +2.09% | 5.6만 |
|---|
| 2025.10.10 | ₩13,950 | ₩13,963 | ₩13,320 | ₩13,347 | -4.32% | 5.4만 |
|---|