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 | ₩16,494 | ₩16,801 | ₩16,480 | ₩16,627 | +0.81% | 2.7만 |
| 2026.10.08 | ₩16,708 | ₩16,855 | ₩16,534 | ₩16,641 | -0.40% | 1.9만 |
| 2026.10.07 | ₩16,828 | ₩16,975 | ₩16,748 | ₩16,815 | -0.08% | 7.2만 |
| 2026.10.06 | ₩17,109 | ₩17,109 | ₩16,855 | ₩16,908 | -1.17% | 10.5만 |
| 2026.10.05 | ₩16,882 | ₩16,948 | ₩16,841 | ₩16,908 | +0.16% | 5.4만 |
| 2026.10.02 | ₩16,948 | ₩17,015 | ₩16,868 | ₩16,948 | 0.00% | 1.7만 |
| 2026.10.01 | ₩16,935 | ₩16,935 | ₩16,667 | ₩16,734 | -1.18% | 3.7만 |
| 2026.09.30 | ₩16,962 | ₩17,015 | ₩16,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,855 |
| -0.63% |
| 3.9만 |
| 2026.09.29 | ₩16,828 | ₩16,882 | ₩16,601 | ₩16,708 | -0.72% | 7.2만 |
|---|
| 2026.09.28 | ₩16,908 | ₩16,989 | ₩16,828 | ₩16,922 | +0.08% | 3.3만 |
|---|
| 2026.09.25 | ₩16,734 | ₩16,962 | ₩16,734 | ₩16,935 | +1.20% | 3.7만 |
|---|
| 2026.09.24 | ₩16,734 | ₩16,734 | ₩16,534 | ₩16,601 | -0.80% | 5만 |
|---|
| 2026.09.23 | ₩16,734 | ₩16,788 | ₩16,520 | ₩16,534 | -1.20% | 2.6만 |
|---|
| 2026.09.22 | ₩16,815 | ₩16,855 | ₩16,775 | ₩16,801 | -0.08% | 5.4만 |
|---|
| 2026.09.21 | ₩16,841 | ₩16,882 | ₩16,694 | ₩16,882 | +0.24% | 5.2만 |
|---|
| 2026.09.18 | ₩16,494 | ₩16,708 | ₩16,467 | ₩16,520 | +0.16% | 9.6만 |
|---|
| 2026.09.17 | ₩16,734 | ₩16,734 | ₩16,614 | ₩16,654 | -0.48% | 5.2만 |
|---|
| 2026.09.16 | ₩16,346 | ₩16,855 | ₩16,346 | ₩16,453 | +0.65% | 12만 |
|---|
| 2026.09.15 | ₩16,547 | ₩16,547 | ₩16,280 | ₩16,280 | -1.62% | 8.3만 |
|---|
| 2026.09.14 | ₩16,360 | ₩16,708 | ₩16,360 | ₩16,614 | +1.55% | 15.8만 |
|---|
| 2026.09.11 | ₩16,962 | ₩16,962 | ₩16,721 | ₩16,801 | -0.95% | 10.6만 |
|---|
| 2026.09.10 | ₩16,748 | ₩16,775 | ₩16,654 | ₩16,654 | -0.56% | 5.9만 |
|---|
| 2026.09.09 | ₩16,775 | ₩16,801 | ₩16,694 | ₩16,694 | -0.48% | 4.1만 |
|---|
| 2026.09.08 | ₩17,136 | ₩17,136 | ₩16,841 | ₩16,855 | -1.64% | 7.3만 |
|---|
| 2026.09.04 | ₩17,149 | ₩17,149 | ₩17,042 | ₩17,149 | 0.00% | 3.1만 |
|---|
| 2026.09.03 | ₩16,734 | ₩17,189 | ₩16,734 | ₩17,149 | +2.48% | 7.2만 |
|---|
| 2026.09.02 | ₩16,882 | ₩17,042 | ₩16,815 | ₩16,895 | +0.08% | 3.2만 |
|---|
| 2026.09.01 | ₩17,015 | ₩17,015 | ₩16,841 | ₩16,841 | -1.02% | 6.4만 |
|---|
| 2026.08.31 | ₩17,055 | ₩17,055 | ₩16,828 | ₩16,895 | -0.94% | 3.2만 |
|---|
| 2026.08.28 | ₩16,908 | ₩17,055 | ₩16,868 | ₩16,895 | -0.08% | 8.9만 |
|---|
| 2026.08.27 | ₩16,815 | ₩16,895 | ₩16,815 | ₩16,828 | +0.08% | 4.2만 |
|---|
| 2026.08.26 | ₩16,681 | ₩16,815 | ₩16,601 | ₩16,761 | +0.48% | 3.9만 |
|---|
| 2026.08.25 | ₩16,574 | ₩16,708 | ₩16,574 | ₩16,641 | +0.40% | 4.7만 |
|---|
| 2026.08.24 | ₩16,373 | ₩16,601 | ₩16,373 | ₩16,400 | +0.16% | 7.7만 |
|---|
| 2026.08.21 | ₩16,694 | ₩16,694 | ₩16,494 | ₩16,614 | -0.48% | 7.4만 |
|---|
| 2026.08.20 | ₩16,226 | ₩16,534 | ₩16,226 | ₩16,280 | +0.33% | 3.1만 |
|---|
| 2026.08.19 | ₩16,681 | ₩16,681 | ₩16,507 | ₩16,560 | -0.72% | 4.4만 |
|---|
| 2026.08.18 | ₩16,654 | ₩16,734 | ₩16,574 | ₩16,574 | -0.48% | 8.7만 |
|---|
| 2026.08.17 | ₩16,828 | ₩16,975 | ₩16,721 | ₩16,748 | -0.48% | 7.8만 |
|---|
| 2026.08.14 | ₩16,721 | ₩16,801 | ₩16,266 | ₩16,748 | +0.16% | 6.6만 |
|---|
| 2026.08.13 | ₩16,788 | ₩16,895 | ₩16,748 | ₩16,828 | +0.24% | 7.5만 |
|---|
| 2026.08.12 | ₩16,788 | ₩16,868 | ₩16,708 | ₩16,721 | -0.40% | 4.7만 |
|---|
| 2026.08.11 | ₩16,601 | ₩16,681 | ₩16,587 | ₩16,641 | +0.24% | 4.6만 |
|---|
| 2026.08.10 | ₩16,547 | ₩16,547 | ₩16,346 | ₩16,400 | -0.89% | 6.6만 |
|---|
| 2026.08.07 | ₩16,440 | ₩16,614 | ₩16,427 | ₩16,547 | +0.65% | 4.1만 |
|---|
| 2026.08.06 | ₩16,092 | ₩16,453 | ₩16,092 | ₩16,413 | +2.00% | 16.4만 |
|---|
| 2026.08.05 | ₩15,905 | ₩16,039 | ₩15,878 | ₩16,012 | +0.67% | 20.1만 |
|---|
| 2026.08.04 | ₩15,637 | ₩15,878 | ₩15,597 | ₩15,811 | +1.11% | 7.2만 |
|---|
| 2026.08.03 | ₩15,223 | ₩15,571 | ₩15,209 | ₩15,490 | +1.76% | 9.1만 |
|---|
| 2026.07.31 | ₩15,169 | ₩15,250 | ₩15,036 | ₩15,169 | 0.00% | 6.6만 |
|---|
| 2026.07.30 | ₩15,049 | ₩15,250 | ₩15,022 | ₩15,196 | +0.98% | 9.1만 |
|---|
| 2026.07.29 | ₩15,183 | ₩15,183 | ₩14,875 | ₩14,942 | -1.59% | 4.7만 |
|---|
| 2026.07.28 | ₩15,143 | ₩15,196 | ₩15,022 | ₩15,129 | -0.09% | 10.5만 |
|---|
| 2026.07.27 | ₩15,223 | ₩15,276 | ₩15,156 | ₩15,250 | +0.18% | 4.2만 |
|---|
| 2026.07.24 | ₩14,888 | ₩15,209 | ₩14,888 | ₩15,102 | +1.44% | 12.9만 |
|---|
| 2026.07.23 | ₩14,969 | ₩15,102 | ₩14,781 | ₩14,848 | -0.80% | 9.6만 |
|---|
| 2026.07.22 | ₩15,089 | ₩15,089 | ₩14,955 | ₩15,009 | -0.53% | 11.3만 |
|---|
| 2026.07.21 | ₩15,129 | ₩15,209 | ₩14,982 | ₩15,116 | -0.09% | 13.9만 |
|---|
| 2026.07.20 | ₩15,049 | ₩15,290 | ₩14,915 | ₩14,995 | -0.36% | 10.5만 |
|---|
| 2026.07.17 | ₩15,036 | ₩15,116 | ₩14,942 | ₩15,009 | -0.18% | 7.1만 |
|---|
| 2026.07.16 | ₩15,410 | ₩15,477 | ₩15,250 | ₩15,316 | -0.61% | 16만 |
|---|
| 2026.07.15 | ₩15,504 | ₩15,584 | ₩15,357 | ₩15,464 | -0.26% | 7.6만 |
|---|
| 2026.07.14 | ₩15,611 | ₩15,758 | ₩15,557 | ₩15,584 | -0.17% | 7만 |
|---|
| 2026.07.13 | ₩15,571 | ₩15,678 | ₩15,530 | ₩15,584 | +0.09% | 7.8만 |
|---|
| 2026.07.10 | ₩15,678 | ₩15,798 | ₩15,624 | ₩15,691 | +0.09% | 2만 |
|---|
| 2026.07.09 | ₩15,718 | ₩15,718 | ₩15,651 | ₩15,691 | -0.17% | 1.2만 |
|---|
| 2026.07.08 | ₩15,651 | ₩15,972 | ₩15,504 | ₩15,718 | +0.43% | 4.4만 |
|---|
| 2026.07.07 | ₩15,838 | ₩15,852 | ₩15,664 | ₩15,678 | -1.01% | 7.8만 |
|---|
| 2026.07.06 | ₩15,825 | ₩16,092 | ₩15,758 | ₩15,999 | +1.10% | 5.9만 |
|---|
| 2026.07.02 | ₩15,744 | ₩15,932 | ₩15,597 | ₩15,624 | -0.76% | 10.2만 |
|---|
| 2026.07.01 | ₩15,798 | ₩15,999 | ₩15,664 | ₩15,718 | -0.51% | 3.8만 |
|---|
| 2026.06.30 | ₩15,825 | ₩15,852 | ₩15,530 | ₩15,758 | -0.42% | 10.9만 |
|---|
| 2026.06.29 | ₩15,383 | ₩15,878 | ₩15,343 | ₩15,852 | +3.04% | 8.9만 |
|---|
| 2026.06.26 | ₩15,557 | ₩15,932 | ₩15,343 | ₩15,343 | -1.38% | 4.8만 |
|---|
| 2026.06.25 | ₩15,557 | ₩15,825 | ₩15,504 | ₩15,584 | +0.17% | 9만 |
|---|
| 2026.06.24 | ₩15,437 | ₩15,464 | ₩15,383 | ₩15,410 | -0.17% | 5.9만 |
|---|
| 2026.06.23 | ₩15,450 | ₩15,838 | ₩15,423 | ₩15,423 | -0.17% | 8.9만 |
|---|
| 2026.06.22 | ₩15,905 | ₩16,039 | ₩15,878 | ₩15,905 | 0.00% | 8만 |
|---|
| 2026.06.18 | ₩15,731 | ₩15,959 | ₩15,651 | ₩15,852 | +0.77% | 25.5만 |
|---|
| 2026.06.17 | ₩15,557 | ₩15,678 | ₩15,530 | ₩15,544 | -0.09% | 4.5만 |
|---|
| 2026.06.16 | ₩15,597 | ₩15,704 | ₩15,450 | ₩15,504 | -0.60% | 4.1만 |
|---|
| 2026.06.15 | ₩15,504 | ₩15,624 | ₩15,464 | ₩15,571 | +0.43% | 4.2만 |
|---|
| 2026.06.12 | ₩15,223 | ₩15,464 | ₩15,223 | ₩15,410 | +1.23% | 5.4만 |
|---|
| 2026.06.11 | ₩15,236 | ₩15,464 | ₩15,116 | ₩15,397 | +1.05% | 21.8만 |
|---|
| 2026.06.10 | ₩15,236 | ₩15,263 | ₩15,129 | ₩15,169 | -0.44% | 3.7만 |
|---|
| 2026.06.09 | ₩15,236 | ₩15,330 | ₩15,022 | ₩15,223 | -0.09% | 7.4만 |
|---|
| 2026.06.08 | ₩15,383 | ₩15,383 | ₩15,223 | ₩15,250 | -0.87% | 13.1만 |
|---|
| 2026.06.05 | ₩15,383 | ₩15,450 | ₩15,156 | ₩15,290 | -0.61% | 8.6만 |
|---|
| 2026.06.04 | ₩15,557 | ₩15,571 | ₩15,450 | ₩15,477 | -0.52% | 12.9만 |
|---|
| 2026.06.03 | ₩15,611 | ₩15,678 | ₩15,544 | ₩15,597 | -0.09% | 3.5만 |
|---|
| 2026.06.02 | ₩15,744 | ₩15,771 | ₩15,624 | ₩15,651 | -0.59% | 3.8만 |
|---|
| 2026.06.01 | ₩15,785 | ₩15,918 | ₩15,704 | ₩15,825 | +0.25% | 7.5만 |
|---|
| 2026.05.29 | ₩15,691 | ₩15,892 | ₩15,691 | ₩15,785 | +0.60% | 6.5만 |
|---|
| 2026.05.28 | ₩15,450 | ₩15,611 | ₩15,397 | ₩15,584 | +0.87% | 11.9만 |
|---|
| 2026.05.27 | ₩15,704 | ₩15,704 | ₩15,437 | ₩15,450 | -1.62% | 4만 |
|---|
| 2026.05.26 | ₩15,544 | ₩15,785 | ₩15,544 | ₩15,718 | +1.12% | 3.1만 |
|---|
| 2026.05.22 | ₩15,477 | ₩15,597 | ₩15,383 | ₩15,383 | -0.61% | 4.7만 |
|---|
| 2026.05.21 | ₩15,316 | ₩15,490 | ₩15,263 | ₩15,437 | +0.79% | 1.4만 |
|---|
| 2026.05.20 | ₩15,209 | ₩15,437 | ₩15,143 | ₩15,343 | +0.88% | 3.3만 |
|---|
| 2026.05.19 | ₩15,263 | ₩15,343 | ₩15,143 | ₩15,169 | -0.61% | 6.5만 |
|---|
| 2026.05.18 | ₩15,584 | ₩15,744 | ₩15,209 | ₩15,316 | -1.72% | 5만 |
|---|
| 2026.05.15 | ₩15,544 | ₩15,637 | ₩15,477 | ₩15,571 | +0.17% | 3.5만 |
|---|
| 2026.05.14 | ₩15,744 | ₩15,744 | ₩15,624 | ₩15,678 | -0.42% | 2.8만 |
|---|
| 2026.05.13 | ₩15,678 | ₩15,798 | ₩15,664 | ₩15,758 | +0.51% | 4.3만 |
|---|
| 2026.05.12 | ₩15,932 | ₩15,932 | ₩15,611 | ₩15,691 | -1.51% | 7.8만 |
|---|
| 2026.05.11 | ₩15,664 | ₩16,025 | ₩15,624 | ₩15,892 | +1.45% | 5.2만 |
|---|
| 2026.05.08 | ₩15,557 | ₩15,785 | ₩15,557 | ₩15,678 | +0.77% | 7.2만 |
|---|
| 2026.05.07 | ₩15,504 | ₩15,571 | ₩15,410 | ₩15,517 | +0.09% | 10.5만 |
|---|
| 2026.05.06 | ₩15,343 | ₩15,477 | ₩15,330 | ₩15,450 | +0.70% | 3.8만 |
|---|
| 2026.05.05 | ₩15,089 | ₩15,223 | ₩15,089 | ₩15,196 | +0.71% | 2.7만 |
|---|
| 2026.05.04 | ₩14,995 | ₩15,143 | ₩14,955 | ₩15,036 | +0.27% | 8.6만 |
|---|
| 2026.05.01 | ₩15,116 | ₩15,116 | ₩14,902 | ₩15,036 | -0.53% | 6.5만 |
|---|
| 2026.04.30 | ₩14,888 | ₩15,156 | ₩14,808 | ₩15,143 | +1.71% | 18.1만 |
|---|
| 2026.04.29 | ₩14,835 | ₩14,835 | ₩14,661 | ₩14,755 | -0.54% | 14.3만 |
|---|
| 2026.04.28 | ₩14,674 | ₩14,808 | ₩14,661 | ₩14,701 | +0.18% | 10.3만 |
|---|
| 2026.04.27 | ₩14,848 | ₩14,915 | ₩14,648 | ₩14,728 | -0.81% | 6만 |
|---|
| 2026.04.24 | ₩14,714 | ₩14,714 | ₩14,661 | ₩14,688 | -0.18% | 6만 |
|---|
| 2026.04.23 | ₩14,848 | ₩14,875 | ₩14,621 | ₩14,621 | -1.53% | 5.1만 |
|---|
| 2026.04.22 | ₩15,009 | ₩15,009 | ₩14,875 | ₩14,902 | -0.71% | 5.9만 |
|---|
| 2026.04.21 | ₩14,929 | ₩15,049 | ₩14,768 | ₩14,768 | -1.08% | 7만 |
|---|
| 2026.04.20 | ₩14,902 | ₩14,982 | ₩14,902 | ₩14,929 | +0.18% | 9.1만 |
|---|
| 2026.04.17 | ₩15,009 | ₩15,116 | ₩14,888 | ₩15,036 | +0.18% | 15.7만 |
|---|
| 2026.04.16 | ₩14,741 | ₩14,915 | ₩14,741 | ₩14,862 | +0.82% | 17.9만 |
|---|
| 2026.04.15 | ₩14,741 | ₩14,808 | ₩14,648 | ₩14,661 | -0.54% | 45.1만 |
|---|
| 2026.04.14 | ₩14,768 | ₩14,915 | ₩14,768 | ₩14,888 | +0.82% | 13.4만 |
|---|
| 2026.04.13 | ₩14,634 | ₩14,741 | ₩14,581 | ₩14,714 | +0.55% | 18만 |
|---|
| 2026.04.10 | ₩14,688 | ₩14,768 | ₩14,648 | ₩14,714 | +0.18% | 22.4만 |
|---|
| 2026.04.09 | ₩14,621 | ₩14,674 | ₩14,393 | ₩14,634 | +0.09% | 18.7만 |
|---|
| 2026.04.08 | ₩14,982 | ₩15,183 | ₩14,728 | ₩14,969 | -0.09% | 21.2만 |
|---|
| 2026.04.07 | ₩14,567 | ₩14,621 | ₩14,380 | ₩14,554 | -0.09% | 11.8만 |
|---|
| 2026.04.06 | ₩14,728 | ₩14,848 | ₩14,514 | ₩14,581 | -1.00% | 8.1만 |
|---|
| 2026.04.02 | ₩14,661 | ₩14,795 | ₩14,514 | ₩14,728 | +0.46% | 8.9만 |
|---|
| 2026.04.01 | ₩14,688 | ₩14,969 | ₩14,688 | ₩14,835 | +1.00% | 9.6만 |
|---|
| 2026.03.31 | ₩14,233 | ₩14,581 | ₩14,153 | ₩14,581 | +2.44% | 13.1만 |
|---|
| 2026.03.30 | ₩14,220 | ₩14,340 | ₩14,166 | ₩14,246 | +0.19% | 12.7만 |
|---|
| 2026.03.27 | ₩14,206 | ₩14,300 | ₩13,979 | ₩14,193 | -0.09% | 7.1만 |
|---|
| 2026.03.26 | ₩14,353 | ₩14,434 | ₩14,166 | ₩14,193 | -1.12% | 7.3만 |
|---|
| 2026.03.25 | ₩14,634 | ₩14,634 | ₩14,420 | ₩14,447 | -1.28% | 3.7만 |
|---|
| 2026.03.24 | ₩14,099 | ₩14,220 | ₩14,099 | ₩14,126 | +0.19% | 8.7만 |
|---|
| 2026.03.23 | ₩14,500 | ₩14,500 | ₩14,246 | ₩14,300 | -1.38% | 5.7만 |
|---|
| 2026.03.20 | ₩14,046 | ₩14,086 | ₩13,965 | ₩13,992 | -0.38% | 17.3만 |
|---|
| 2026.03.19 | ₩14,393 | ₩14,393 | ₩13,939 | ₩14,139 | -1.77% | 31.3만 |
|---|
| 2026.03.18 | ₩14,514 | ₩14,741 | ₩14,514 | ₩14,634 | +0.83% | 8.7만 |
|---|
| 2026.03.17 | ₩14,447 | ₩14,581 | ₩14,447 | ₩14,541 | +0.65% | 2.2만 |
|---|
| 2026.03.16 | ₩14,460 | ₩14,581 | ₩14,460 | ₩14,527 | +0.46% | 13만 |
|---|
| 2026.03.13 | ₩14,701 | ₩14,768 | ₩14,327 | ₩14,367 | -2.27% | 11.5만 |
|---|
| 2026.03.12 | ₩14,821 | ₩14,821 | ₩14,621 | ₩14,648 | -1.17% | 6.1만 |
|---|
| 2026.03.11 | ₩15,036 | ₩15,183 | ₩14,821 | ₩14,902 | -0.89% | 8.7만 |
|---|
| 2026.03.10 | ₩14,942 | ₩15,183 | ₩14,902 | ₩15,022 | +0.54% | 5.3만 |
|---|
| 2026.03.09 | ₩14,487 | ₩14,942 | ₩14,059 | ₩14,902 | +2.86% | 18.7만 |
|---|
| 2026.03.06 | ₩14,915 | ₩15,036 | ₩14,808 | ₩14,862 | -0.36% | 10.3만 |
|---|
| 2026.03.05 | ₩15,651 | ₩15,651 | ₩14,821 | ₩14,955 | -4.44% | 14만 |
|---|
| 2026.03.04 | ₩15,664 | ₩15,865 | ₩15,611 | ₩15,798 | +0.85% | 11.5만 |
|---|
| 2026.03.03 | ₩15,892 | ₩15,918 | ₩15,330 | ₩15,637 | -1.60% | 13.3만 |
|---|
| 2026.03.02 | ₩16,400 | ₩16,453 | ₩16,186 | ₩16,253 | -0.90% | 11.3만 |
|---|
| 2026.02.27 | ₩16,654 | ₩16,654 | ₩16,494 | ₩16,547 | -0.64% | 6.6만 |
|---|
| 2026.02.26 | ₩16,694 | ₩16,761 | ₩16,453 | ₩16,641 | -0.32% | 23.1만 |
|---|
| 2026.02.25 | ₩16,734 | ₩16,868 | ₩16,574 | ₩16,627 | -0.64% | 15.8만 |
|---|
| 2026.02.24 | ₩17,015 | ₩17,015 | ₩16,681 | ₩16,761 | -1.49% | 17.1만 |
|---|
| 2026.02.23 | ₩16,601 | ₩17,069 | ₩16,467 | ₩17,042 | +2.66% | 12.6만 |
|---|
| 2026.02.20 | ₩16,306 | ₩16,761 | ₩16,306 | ₩16,534 | +1.39% | 10.1만 |
|---|
| 2026.02.19 | ₩16,427 | ₩16,560 | ₩16,239 | ₩16,253 | -1.06% | 7.6만 |
|---|
| 2026.02.18 | ₩16,320 | ₩16,413 | ₩16,199 | ₩16,333 | +0.08% | 15.2만 |
|---|
| 2026.02.17 | ₩16,146 | ₩16,199 | ₩15,945 | ₩16,132 | -0.08% | 8.2만 |
|---|
| 2026.02.13 | ₩16,119 | ₩16,453 | ₩16,052 | ₩16,440 | +1.99% | 45.7만 |
|---|
| 2026.02.12 | ₩16,280 | ₩16,387 | ₩15,918 | ₩16,025 | -1.56% | 11.1만 |
|---|
| 2026.02.11 | ₩16,226 | ₩16,293 | ₩16,186 | ₩16,199 | -0.16% | 10.6만 |
|---|
| 2026.02.10 | ₩15,878 | ₩16,039 | ₩15,878 | ₩16,025 | +0.93% | 29.1만 |
|---|
| 2026.02.09 | ₩15,771 | ₩15,838 | ₩15,651 | ₩15,811 | +0.25% | 11.4만 |
|---|
| 2026.02.06 | ₩15,731 | ₩15,785 | ₩15,490 | ₩15,584 | -0.94% | 3.5만 |
|---|
| 2026.02.05 | ₩15,437 | ₩15,597 | ₩15,263 | ₩15,290 | -0.95% | 6.5만 |
|---|
| 2026.02.04 | ₩15,423 | ₩15,557 | ₩15,397 | ₩15,437 | +0.09% | 7.5만 |
|---|
| 2026.02.03 | ₩15,263 | ₩15,383 | ₩15,209 | ₩15,343 | +0.53% | 3.2만 |
|---|
| 2026.02.02 | ₩15,330 | ₩15,330 | ₩15,209 | ₩15,209 | -0.79% | 20.4만 |
|---|
| 2026.01.30 | ₩15,290 | ₩15,397 | ₩15,143 | ₩15,330 | +0.26% | 6.5만 |
|---|
| 2026.01.29 | ₩15,517 | ₩15,517 | ₩15,129 | ₩15,250 | -1.72% | 6.8만 |
|---|
| 2026.01.28 | ₩15,597 | ₩15,597 | ₩15,437 | ₩15,450 | -0.94% | 4.8만 |
|---|
| 2026.01.27 | ₩15,597 | ₩15,678 | ₩15,584 | ₩15,611 | +0.09% | 6.7만 |
|---|
| 2026.01.26 | ₩15,303 | ₩15,571 | ₩15,303 | ₩15,490 | +1.22% | 15.9만 |
|---|
| 2026.01.23 | ₩15,209 | ₩15,316 | ₩15,116 | ₩15,276 | +0.44% | 11.2만 |
|---|
| 2026.01.22 | ₩15,036 | ₩15,209 | ₩15,036 | ₩15,209 | +1.16% | 6.2만 |
|---|
| 2026.01.21 | ₩14,915 | ₩15,116 | ₩14,902 | ₩15,076 | +1.08% | 4.5만 |
|---|
| 2026.01.20 | ₩15,036 | ₩15,036 | ₩14,888 | ₩14,902 | -0.89% | 7.6만 |
|---|
| 2026.01.16 | ₩15,089 | ₩15,196 | ₩15,089 | ₩15,129 | +0.27% | 9만 |
|---|
| 2026.01.15 | ₩15,076 | ₩15,129 | ₩15,062 | ₩15,089 | +0.09% | 5.2만 |
|---|
| 2026.01.14 | ₩15,076 | ₩15,129 | ₩15,036 | ₩15,089 | +0.09% | 25.1만 |
|---|
| 2026.01.13 | ₩15,089 | ₩15,089 | ₩14,714 | ₩14,982 | -0.71% | 9.8만 |
|---|
| 2026.01.12 | ₩14,955 | ₩15,156 | ₩14,848 | ₩15,102 | +0.98% | 13.1만 |
|---|
| 2026.01.09 | ₩14,902 | ₩14,969 | ₩14,821 | ₩14,929 | +0.18% | 13.2만 |
|---|
| 2026.01.08 | ₩14,888 | ₩14,902 | ₩14,821 | ₩14,821 | -0.45% | 5.5만 |
|---|
| 2026.01.07 | ₩14,982 | ₩15,049 | ₩14,875 | ₩14,929 | -0.36% | 4.7만 |
|---|
| 2026.01.06 | ₩14,915 | ₩14,929 | ₩14,875 | ₩14,902 | -0.09% | 9.1만 |
|---|
| 2026.01.05 | ₩14,862 | ₩14,995 | ₩14,862 | ₩14,942 | +0.54% | 10.3만 |
|---|
| 2026.01.02 | ₩14,888 | ₩14,982 | ₩14,835 | ₩14,835 | -0.36% | 9만 |
|---|
| 2025.12.31 | ₩14,781 | ₩14,821 | ₩14,714 | ₩14,821 | +0.27% | 11.8만 |
|---|
| 2025.12.30 | ₩14,661 | ₩14,821 | ₩14,661 | ₩14,741 | +0.55% | 7.7만 |
|---|
| 2025.12.29 | ₩14,407 | ₩14,728 | ₩14,313 | ₩14,648 | +1.67% | 5.9만 |
|---|
| 2025.12.26 | ₩14,474 | ₩14,514 | ₩14,447 | ₩14,487 | +0.09% | 1.8만 |
|---|
| 2025.12.24 | ₩14,541 | ₩14,607 | ₩14,447 | ₩14,527 | -0.09% | 6.4만 |
|---|
| 2025.12.23 | ₩14,460 | ₩14,514 | ₩14,380 | ₩14,500 | +0.28% | 3.4만 |
|---|
| 2025.12.22 | ₩14,434 | ₩14,500 | ₩14,246 | ₩14,353 | -0.56% | 2.6만 |
|---|
| 2025.12.19 | ₩14,474 | ₩14,527 | ₩14,380 | ₩14,447 | -0.18% | 3.3만 |
|---|
| 2025.12.18 | ₩14,233 | ₩14,554 | ₩14,220 | ₩14,434 | +1.41% | 4.3만 |
|---|
| 2025.12.17 | ₩14,126 | ₩14,220 | ₩14,086 | ₩14,086 | -0.28% | 1.6만 |
|---|
| 2025.12.16 | ₩14,340 | ₩14,340 | ₩14,113 | ₩14,220 | -0.84% | 1.8만 |
|---|
| 2025.12.15 | ₩14,380 | ₩14,460 | ₩14,220 | ₩14,353 | -0.19% | 5.3만 |
|---|
| 2025.12.12 | ₩14,139 | ₩14,193 | ₩14,099 | ₩14,126 | -0.09% | 8.3만 |
|---|
| 2025.12.11 | ₩14,139 | ₩14,193 | ₩14,059 | ₩14,113 | -0.19% | 7.6만 |
|---|
| 2025.12.10 | ₩14,139 | ₩14,166 | ₩14,113 | ₩14,153 | +0.09% | 2.9만 |
|---|
| 2025.12.09 | ₩14,300 | ₩14,300 | ₩14,193 | ₩14,233 | -0.47% | 2.7만 |
|---|
| 2025.12.08 | ₩14,233 | ₩14,233 | ₩14,126 | ₩14,153 | -0.56% | 2.1만 |
|---|
| 2025.12.05 | ₩14,179 | ₩14,286 | ₩14,179 | ₩14,233 | +0.38% | 2만 |
|---|
| 2025.12.04 | ₩14,260 | ₩14,286 | ₩14,086 | ₩14,166 | -0.66% | 12.6만 |
|---|
| 2025.12.03 | ₩14,153 | ₩14,327 | ₩14,099 | ₩14,139 | -0.09% | 1.8만 |
|---|
| 2025.12.02 | ₩14,286 | ₩14,313 | ₩14,153 | ₩14,179 | -0.75% | 1만 |
|---|
| 2025.12.01 | ₩14,407 | ₩14,420 | ₩14,193 | ₩14,193 | -1.49% | 3.6만 |
|---|
| 2025.11.28 | ₩14,233 | ₩14,434 | ₩14,233 | ₩14,393 | +1.13% | 4.4만 |
|---|
| 2025.11.26 | ₩13,992 | ₩14,313 | ₩13,952 | ₩14,260 | +1.91% | 2.9만 |
|---|
| 2025.11.25 | ₩13,778 | ₩13,939 | ₩13,765 | ₩13,885 | +0.78% | 5.3만 |
|---|
| 2025.11.24 | ₩13,765 | ₩13,898 | ₩13,765 | ₩13,885 | +0.87% | 1.9만 |
|---|
| 2025.11.21 | ₩13,684 | ₩13,738 | ₩13,658 | ₩13,698 | +0.10% | 3.5만 |
|---|
| 2025.11.20 | ₩13,711 | ₩13,765 | ₩13,577 | ₩13,591 | -0.88% | 5.4만 |
|---|
| 2025.11.19 | ₩13,698 | ₩13,738 | ₩13,658 | ₩13,711 | +0.10% | 12.7만 |
|---|
| 2025.11.18 | ₩13,805 | ₩13,805 | ₩13,631 | ₩13,698 | -0.78% | 6.1만 |
|---|
| 2025.11.17 | ₩13,818 | ₩13,939 | ₩13,818 | ₩13,858 | +0.29% | 4.5만 |
|---|
| 2025.11.14 | ₩13,818 | ₩14,032 | ₩13,818 | ₩14,006 | +1.36% | 1.8만 |
|---|
| 2025.11.13 | ₩13,979 | ₩14,032 | ₩13,939 | ₩14,006 | +0.19% | 7.5만 |
|---|
| 2025.11.12 | ₩13,912 | ₩14,006 | ₩13,898 | ₩13,992 | +0.58% | 1.9만 |
|---|
| 2025.11.11 | ₩13,872 | ₩13,912 | ₩13,765 | ₩13,858 | -0.10% | 3.3만 |
|---|
| 2025.11.10 | ₩13,818 | ₩13,885 | ₩13,698 | ₩13,845 | +0.19% | 3.6만 |
|---|
| 2025.11.07 | ₩13,738 | ₩13,805 | ₩13,684 | ₩13,738 | 0.00% | 2.1만 |
|---|
| 2025.11.06 | ₩13,751 | ₩13,818 | ₩13,711 | ₩13,711 | -0.29% | 32.1만 |
|---|
| 2025.11.05 | ₩13,778 | ₩13,832 | ₩13,684 | ₩13,751 | -0.19% | 7만 |
|---|
| 2025.11.04 | ₩13,725 | ₩13,778 | ₩13,684 | ₩13,765 | +0.29% | 5.4만 |
|---|
| 2025.11.03 | ₩13,858 | ₩14,059 | ₩13,818 | ₩13,818 | -0.29% | 5.4만 |
|---|
| 2025.10.31 | ₩13,818 | ₩14,019 | ₩13,765 | ₩13,858 | +0.29% | 5.2만 |
|---|
| 2025.10.30 | ₩13,725 | ₩13,965 | ₩13,644 | ₩13,765 | +0.29% | 6.8만 |
|---|
| 2025.10.29 | ₩14,019 | ₩14,019 | ₩13,725 | ₩13,751 | -1.91% | 9.3만 |
|---|
| 2025.10.28 | ₩14,220 | ₩14,220 | ₩13,885 | ₩14,019 | -1.41% | 11.6만 |
|---|
| 2025.10.27 | ₩14,113 | ₩14,206 | ₩14,113 | ₩14,153 | +0.28% | 8.2만 |
|---|
| 2025.10.24 | ₩13,965 | ₩14,113 | ₩13,965 | ₩14,019 | +0.38% | 4.7만 |
|---|
| 2025.10.23 | ₩13,965 | ₩14,139 | ₩13,925 | ₩14,006 | +0.29% | 6.4만 |
|---|
| 2025.10.22 | ₩13,925 | ₩13,992 | ₩13,711 | ₩13,845 | -0.58% | 12.8만 |
|---|
| 2025.10.21 | ₩14,086 | ₩14,086 | ₩13,925 | ₩13,939 | -1.04% | 13.9만 |
|---|
| 2025.10.20 | ₩13,925 | ₩14,273 | ₩13,925 | ₩14,113 | +1.34% | 7.4만 |
|---|
| 2025.10.17 | ₩13,791 | ₩13,885 | ₩13,778 | ₩13,805 | +0.10% | 1.9만 |
|---|
| 2025.10.16 | ₩13,818 | ₩13,885 | ₩13,725 | ₩13,791 | -0.19% | 14.5만 |
|---|
| 2025.10.15 | ₩13,470 | ₩13,791 | ₩13,470 | ₩13,631 | +1.19% | 2.2만 |
|---|
| 2025.10.14 | ₩13,698 | ₩13,698 | ₩13,457 | ₩13,564 | -0.98% | 7.3만 |
|---|
| 2025.10.13 | ₩13,457 | ₩13,791 | ₩13,457 | ₩13,738 | +2.09% | 5.6만 |
|---|
| 2025.10.10 | ₩13,925 | ₩13,939 | ₩13,297 | ₩13,323 | -4.32% | 5.4만 |
|---|