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 | ₩16,502 | ₩16,810 | ₩16,489 | ₩16,636 | +0.81% | 2.7만 |
| 2026.10.08 | ₩16,716 | ₩16,864 | ₩16,542 | ₩16,649 | -0.40% | 1.9만 |
| 2026.10.07 | ₩16,837 | ₩16,984 | ₩16,757 | ₩16,823 | -0.08% | 7.2만 |
| 2026.10.06 | ₩17,118 | ₩17,118 | ₩16,864 | ₩16,917 | -1.17% | 10.5만 |
| 2026.10.05 | ₩16,890 | ₩16,957 | ₩16,850 | ₩16,917 | +0.16% | 5.4만 |
| 2026.10.02 | ₩16,957 | ₩17,024 | ₩16,877 | ₩16,957 | 0.00% | 1.7만 |
| 2026.10.01 | ₩16,944 | ₩16,944 | ₩16,676 | ₩16,743 | -1.18% | 3.7만 |
| 2026.09.30 | ₩16,971 | ₩17,024 | ₩16,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,864 |
| -0.63% |
| 3.9만 |
| 2026.09.29 | ₩16,837 | ₩16,890 | ₩16,609 | ₩16,716 | -0.72% | 7.2만 |
|---|
| 2026.09.28 | ₩16,917 | ₩16,997 | ₩16,837 | ₩16,931 | +0.08% | 3.3만 |
|---|
| 2026.09.25 | ₩16,743 | ₩16,971 | ₩16,743 | ₩16,944 | +1.20% | 3.7만 |
|---|
| 2026.09.24 | ₩16,743 | ₩16,743 | ₩16,542 | ₩16,609 | -0.80% | 5만 |
|---|
| 2026.09.23 | ₩16,743 | ₩16,797 | ₩16,529 | ₩16,542 | -1.20% | 2.6만 |
|---|
| 2026.09.22 | ₩16,823 | ₩16,864 | ₩16,783 | ₩16,810 | -0.08% | 5.4만 |
|---|
| 2026.09.21 | ₩16,850 | ₩16,890 | ₩16,703 | ₩16,890 | +0.24% | 5.2만 |
|---|
| 2026.09.18 | ₩16,502 | ₩16,716 | ₩16,475 | ₩16,529 | +0.16% | 9.6만 |
|---|
| 2026.09.17 | ₩16,743 | ₩16,743 | ₩16,623 | ₩16,663 | -0.48% | 5.2만 |
|---|
| 2026.09.16 | ₩16,355 | ₩16,864 | ₩16,355 | ₩16,462 | +0.65% | 12만 |
|---|
| 2026.09.15 | ₩16,556 | ₩16,556 | ₩16,288 | ₩16,288 | -1.62% | 8.3만 |
|---|
| 2026.09.14 | ₩16,368 | ₩16,716 | ₩16,368 | ₩16,623 | +1.55% | 15.8만 |
|---|
| 2026.09.11 | ₩16,971 | ₩16,971 | ₩16,730 | ₩16,810 | -0.95% | 10.6만 |
|---|
| 2026.09.10 | ₩16,757 | ₩16,783 | ₩16,663 | ₩16,663 | -0.56% | 5.9만 |
|---|
| 2026.09.09 | ₩16,783 | ₩16,810 | ₩16,703 | ₩16,703 | -0.48% | 4.1만 |
|---|
| 2026.09.08 | ₩17,145 | ₩17,145 | ₩16,850 | ₩16,864 | -1.64% | 7.3만 |
|---|
| 2026.09.04 | ₩17,158 | ₩17,158 | ₩17,051 | ₩17,158 | 0.00% | 3.1만 |
|---|
| 2026.09.03 | ₩16,743 | ₩17,198 | ₩16,743 | ₩17,158 | +2.48% | 7.2만 |
|---|
| 2026.09.02 | ₩16,890 | ₩17,051 | ₩16,823 | ₩16,904 | +0.08% | 3.2만 |
|---|
| 2026.09.01 | ₩17,024 | ₩17,024 | ₩16,850 | ₩16,850 | -1.02% | 6.4만 |
|---|
| 2026.08.31 | ₩17,064 | ₩17,064 | ₩16,837 | ₩16,904 | -0.94% | 3.2만 |
|---|
| 2026.08.28 | ₩16,917 | ₩17,064 | ₩16,877 | ₩16,904 | -0.08% | 8.9만 |
|---|
| 2026.08.27 | ₩16,823 | ₩16,904 | ₩16,823 | ₩16,837 | +0.08% | 4.2만 |
|---|
| 2026.08.26 | ₩16,690 | ₩16,823 | ₩16,609 | ₩16,770 | +0.48% | 3.9만 |
|---|
| 2026.08.25 | ₩16,583 | ₩16,716 | ₩16,583 | ₩16,649 | +0.40% | 4.7만 |
|---|
| 2026.08.24 | ₩16,382 | ₩16,609 | ₩16,382 | ₩16,409 | +0.16% | 7.7만 |
|---|
| 2026.08.21 | ₩16,703 | ₩16,703 | ₩16,502 | ₩16,623 | -0.48% | 7.4만 |
|---|
| 2026.08.20 | ₩16,235 | ₩16,542 | ₩16,235 | ₩16,288 | +0.33% | 3.1만 |
|---|
| 2026.08.19 | ₩16,690 | ₩16,690 | ₩16,516 | ₩16,569 | -0.72% | 4.4만 |
|---|
| 2026.08.18 | ₩16,663 | ₩16,743 | ₩16,583 | ₩16,583 | -0.48% | 8.7만 |
|---|
| 2026.08.17 | ₩16,837 | ₩16,984 | ₩16,730 | ₩16,757 | -0.48% | 7.8만 |
|---|
| 2026.08.14 | ₩16,730 | ₩16,810 | ₩16,275 | ₩16,757 | +0.16% | 6.6만 |
|---|
| 2026.08.13 | ₩16,797 | ₩16,904 | ₩16,757 | ₩16,837 | +0.24% | 7.5만 |
|---|
| 2026.08.12 | ₩16,797 | ₩16,877 | ₩16,716 | ₩16,730 | -0.40% | 4.7만 |
|---|
| 2026.08.11 | ₩16,609 | ₩16,690 | ₩16,596 | ₩16,649 | +0.24% | 4.6만 |
|---|
| 2026.08.10 | ₩16,556 | ₩16,556 | ₩16,355 | ₩16,409 | -0.89% | 6.6만 |
|---|
| 2026.08.07 | ₩16,449 | ₩16,623 | ₩16,435 | ₩16,556 | +0.65% | 4.1만 |
|---|
| 2026.08.06 | ₩16,101 | ₩16,462 | ₩16,101 | ₩16,422 | +2.00% | 16.4만 |
|---|
| 2026.08.05 | ₩15,913 | ₩16,047 | ₩15,887 | ₩16,020 | +0.67% | 20.1만 |
|---|
| 2026.08.04 | ₩15,646 | ₩15,887 | ₩15,606 | ₩15,820 | +1.11% | 7.2만 |
|---|
| 2026.08.03 | ₩15,231 | ₩15,579 | ₩15,217 | ₩15,498 | +1.76% | 9.1만 |
|---|
| 2026.07.31 | ₩15,177 | ₩15,258 | ₩15,043 | ₩15,177 | 0.00% | 6.6만 |
|---|
| 2026.07.30 | ₩15,057 | ₩15,258 | ₩15,030 | ₩15,204 | +0.98% | 9.1만 |
|---|
| 2026.07.29 | ₩15,191 | ₩15,191 | ₩14,883 | ₩14,950 | -1.59% | 4.7만 |
|---|
| 2026.07.28 | ₩15,150 | ₩15,204 | ₩15,030 | ₩15,137 | -0.09% | 10.5만 |
|---|
| 2026.07.27 | ₩15,231 | ₩15,284 | ₩15,164 | ₩15,258 | +0.18% | 4.2만 |
|---|
| 2026.07.24 | ₩14,896 | ₩15,217 | ₩14,896 | ₩15,110 | +1.44% | 12.9만 |
|---|
| 2026.07.23 | ₩14,976 | ₩15,110 | ₩14,789 | ₩14,856 | -0.80% | 9.6만 |
|---|
| 2026.07.22 | ₩15,097 | ₩15,097 | ₩14,963 | ₩15,017 | -0.53% | 11.3만 |
|---|
| 2026.07.21 | ₩15,137 | ₩15,217 | ₩14,990 | ₩15,124 | -0.09% | 13.9만 |
|---|
| 2026.07.20 | ₩15,057 | ₩15,298 | ₩14,923 | ₩15,003 | -0.36% | 10.5만 |
|---|
| 2026.07.17 | ₩15,043 | ₩15,124 | ₩14,950 | ₩15,017 | -0.18% | 7.1만 |
|---|
| 2026.07.16 | ₩15,418 | ₩15,485 | ₩15,258 | ₩15,324 | -0.61% | 16만 |
|---|
| 2026.07.15 | ₩15,512 | ₩15,592 | ₩15,365 | ₩15,472 | -0.26% | 7.6만 |
|---|
| 2026.07.14 | ₩15,619 | ₩15,766 | ₩15,565 | ₩15,592 | -0.17% | 7만 |
|---|
| 2026.07.13 | ₩15,579 | ₩15,686 | ₩15,539 | ₩15,592 | +0.09% | 7.8만 |
|---|
| 2026.07.10 | ₩15,686 | ₩15,806 | ₩15,632 | ₩15,699 | +0.09% | 2만 |
|---|
| 2026.07.09 | ₩15,726 | ₩15,726 | ₩15,659 | ₩15,699 | -0.17% | 1.2만 |
|---|
| 2026.07.08 | ₩15,659 | ₩15,980 | ₩15,512 | ₩15,726 | +0.43% | 4.4만 |
|---|
| 2026.07.07 | ₩15,846 | ₩15,860 | ₩15,672 | ₩15,686 | -1.01% | 7.8만 |
|---|
| 2026.07.06 | ₩15,833 | ₩16,101 | ₩15,766 | ₩16,007 | +1.10% | 5.9만 |
|---|
| 2026.07.02 | ₩15,753 | ₩15,940 | ₩15,606 | ₩15,632 | -0.76% | 10.2만 |
|---|
| 2026.07.01 | ₩15,806 | ₩16,007 | ₩15,672 | ₩15,726 | -0.51% | 3.8만 |
|---|
| 2026.06.30 | ₩15,833 | ₩15,860 | ₩15,539 | ₩15,766 | -0.42% | 10.9만 |
|---|
| 2026.06.29 | ₩15,391 | ₩15,887 | ₩15,351 | ₩15,860 | +3.04% | 8.9만 |
|---|
| 2026.06.26 | ₩15,565 | ₩15,940 | ₩15,351 | ₩15,351 | -1.38% | 4.8만 |
|---|
| 2026.06.25 | ₩15,565 | ₩15,833 | ₩15,512 | ₩15,592 | +0.17% | 9만 |
|---|
| 2026.06.24 | ₩15,445 | ₩15,472 | ₩15,391 | ₩15,418 | -0.17% | 5.9만 |
|---|
| 2026.06.23 | ₩15,458 | ₩15,846 | ₩15,432 | ₩15,432 | -0.17% | 8.9만 |
|---|
| 2026.06.22 | ₩15,913 | ₩16,047 | ₩15,887 | ₩15,913 | 0.00% | 8만 |
|---|
| 2026.06.18 | ₩15,739 | ₩15,967 | ₩15,659 | ₩15,860 | +0.77% | 25.5만 |
|---|
| 2026.06.17 | ₩15,565 | ₩15,686 | ₩15,539 | ₩15,552 | -0.09% | 4.5만 |
|---|
| 2026.06.16 | ₩15,606 | ₩15,713 | ₩15,458 | ₩15,512 | -0.60% | 4.1만 |
|---|
| 2026.06.15 | ₩15,512 | ₩15,632 | ₩15,472 | ₩15,579 | +0.43% | 4.2만 |
|---|
| 2026.06.12 | ₩15,231 | ₩15,472 | ₩15,231 | ₩15,418 | +1.23% | 5.4만 |
|---|
| 2026.06.11 | ₩15,244 | ₩15,472 | ₩15,124 | ₩15,405 | +1.05% | 21.8만 |
|---|
| 2026.06.10 | ₩15,244 | ₩15,271 | ₩15,137 | ₩15,177 | -0.44% | 3.7만 |
|---|
| 2026.06.09 | ₩15,244 | ₩15,338 | ₩15,030 | ₩15,231 | -0.09% | 7.4만 |
|---|
| 2026.06.08 | ₩15,391 | ₩15,391 | ₩15,231 | ₩15,258 | -0.87% | 13.1만 |
|---|
| 2026.06.05 | ₩15,391 | ₩15,458 | ₩15,164 | ₩15,298 | -0.61% | 8.6만 |
|---|
| 2026.06.04 | ₩15,565 | ₩15,579 | ₩15,458 | ₩15,485 | -0.52% | 12.9만 |
|---|
| 2026.06.03 | ₩15,619 | ₩15,686 | ₩15,552 | ₩15,606 | -0.09% | 3.5만 |
|---|
| 2026.06.02 | ₩15,753 | ₩15,780 | ₩15,632 | ₩15,659 | -0.59% | 3.8만 |
|---|
| 2026.06.01 | ₩15,793 | ₩15,927 | ₩15,713 | ₩15,833 | +0.25% | 7.5만 |
|---|
| 2026.05.29 | ₩15,699 | ₩15,900 | ₩15,699 | ₩15,793 | +0.60% | 6.5만 |
|---|
| 2026.05.28 | ₩15,458 | ₩15,619 | ₩15,405 | ₩15,592 | +0.87% | 11.9만 |
|---|
| 2026.05.27 | ₩15,713 | ₩15,713 | ₩15,445 | ₩15,458 | -1.62% | 4만 |
|---|
| 2026.05.26 | ₩15,552 | ₩15,793 | ₩15,552 | ₩15,726 | +1.12% | 3.1만 |
|---|
| 2026.05.22 | ₩15,485 | ₩15,606 | ₩15,391 | ₩15,391 | -0.61% | 4.7만 |
|---|
| 2026.05.21 | ₩15,324 | ₩15,498 | ₩15,271 | ₩15,445 | +0.79% | 1.4만 |
|---|
| 2026.05.20 | ₩15,217 | ₩15,445 | ₩15,150 | ₩15,351 | +0.88% | 3.3만 |
|---|
| 2026.05.19 | ₩15,271 | ₩15,351 | ₩15,150 | ₩15,177 | -0.61% | 6.5만 |
|---|
| 2026.05.18 | ₩15,592 | ₩15,753 | ₩15,217 | ₩15,324 | -1.72% | 5만 |
|---|
| 2026.05.15 | ₩15,552 | ₩15,646 | ₩15,485 | ₩15,579 | +0.17% | 3.5만 |
|---|
| 2026.05.14 | ₩15,753 | ₩15,753 | ₩15,632 | ₩15,686 | -0.42% | 2.8만 |
|---|
| 2026.05.13 | ₩15,686 | ₩15,806 | ₩15,672 | ₩15,766 | +0.51% | 4.3만 |
|---|
| 2026.05.12 | ₩15,940 | ₩15,940 | ₩15,619 | ₩15,699 | -1.51% | 7.8만 |
|---|
| 2026.05.11 | ₩15,672 | ₩16,034 | ₩15,632 | ₩15,900 | +1.45% | 5.2만 |
|---|
| 2026.05.08 | ₩15,565 | ₩15,793 | ₩15,565 | ₩15,686 | +0.77% | 7.2만 |
|---|
| 2026.05.07 | ₩15,512 | ₩15,579 | ₩15,418 | ₩15,525 | +0.09% | 10.5만 |
|---|
| 2026.05.06 | ₩15,351 | ₩15,485 | ₩15,338 | ₩15,458 | +0.70% | 3.8만 |
|---|
| 2026.05.05 | ₩15,097 | ₩15,231 | ₩15,097 | ₩15,204 | +0.71% | 2.7만 |
|---|
| 2026.05.04 | ₩15,003 | ₩15,150 | ₩14,963 | ₩15,043 | +0.27% | 8.6만 |
|---|
| 2026.05.01 | ₩15,124 | ₩15,124 | ₩14,910 | ₩15,043 | -0.53% | 6.5만 |
|---|
| 2026.04.30 | ₩14,896 | ₩15,164 | ₩14,816 | ₩15,150 | +1.71% | 18.1만 |
|---|
| 2026.04.29 | ₩14,843 | ₩14,843 | ₩14,669 | ₩14,762 | -0.54% | 14.3만 |
|---|
| 2026.04.28 | ₩14,682 | ₩14,816 | ₩14,669 | ₩14,709 | +0.18% | 10.3만 |
|---|
| 2026.04.27 | ₩14,856 | ₩14,923 | ₩14,655 | ₩14,736 | -0.81% | 6만 |
|---|
| 2026.04.24 | ₩14,722 | ₩14,722 | ₩14,669 | ₩14,695 | -0.18% | 6만 |
|---|
| 2026.04.23 | ₩14,856 | ₩14,883 | ₩14,628 | ₩14,628 | -1.53% | 5.1만 |
|---|
| 2026.04.22 | ₩15,017 | ₩15,017 | ₩14,883 | ₩14,910 | -0.71% | 5.9만 |
|---|
| 2026.04.21 | ₩14,936 | ₩15,057 | ₩14,776 | ₩14,776 | -1.08% | 7만 |
|---|
| 2026.04.20 | ₩14,910 | ₩14,990 | ₩14,910 | ₩14,936 | +0.18% | 9.1만 |
|---|
| 2026.04.17 | ₩15,017 | ₩15,124 | ₩14,896 | ₩15,043 | +0.18% | 15.7만 |
|---|
| 2026.04.16 | ₩14,749 | ₩14,923 | ₩14,749 | ₩14,869 | +0.82% | 17.9만 |
|---|
| 2026.04.15 | ₩14,749 | ₩14,816 | ₩14,655 | ₩14,669 | -0.54% | 45.1만 |
|---|
| 2026.04.14 | ₩14,776 | ₩14,923 | ₩14,776 | ₩14,896 | +0.82% | 13.4만 |
|---|
| 2026.04.13 | ₩14,642 | ₩14,749 | ₩14,588 | ₩14,722 | +0.55% | 18만 |
|---|
| 2026.04.10 | ₩14,695 | ₩14,776 | ₩14,655 | ₩14,722 | +0.18% | 22.4만 |
|---|
| 2026.04.09 | ₩14,628 | ₩14,682 | ₩14,401 | ₩14,642 | +0.09% | 18.7만 |
|---|
| 2026.04.08 | ₩14,990 | ₩15,191 | ₩14,736 | ₩14,976 | -0.09% | 21.2만 |
|---|
| 2026.04.07 | ₩14,575 | ₩14,628 | ₩14,388 | ₩14,562 | -0.09% | 11.8만 |
|---|
| 2026.04.06 | ₩14,736 | ₩14,856 | ₩14,521 | ₩14,588 | -1.00% | 8.1만 |
|---|
| 2026.04.02 | ₩14,669 | ₩14,802 | ₩14,521 | ₩14,736 | +0.46% | 8.9만 |
|---|
| 2026.04.01 | ₩14,695 | ₩14,976 | ₩14,695 | ₩14,843 | +1.00% | 9.6만 |
|---|
| 2026.03.31 | ₩14,240 | ₩14,588 | ₩14,160 | ₩14,588 | +2.44% | 13.1만 |
|---|
| 2026.03.30 | ₩14,227 | ₩14,347 | ₩14,173 | ₩14,254 | +0.19% | 12.7만 |
|---|
| 2026.03.27 | ₩14,214 | ₩14,307 | ₩13,986 | ₩14,200 | -0.09% | 7.1만 |
|---|
| 2026.03.26 | ₩14,361 | ₩14,441 | ₩14,173 | ₩14,200 | -1.12% | 7.3만 |
|---|
| 2026.03.25 | ₩14,642 | ₩14,642 | ₩14,428 | ₩14,455 | -1.28% | 3.7만 |
|---|
| 2026.03.24 | ₩14,107 | ₩14,227 | ₩14,107 | ₩14,133 | +0.19% | 8.7만 |
|---|
| 2026.03.23 | ₩14,508 | ₩14,508 | ₩14,254 | ₩14,307 | -1.38% | 5.7만 |
|---|
| 2026.03.20 | ₩14,053 | ₩14,093 | ₩13,973 | ₩13,999 | -0.38% | 17.3만 |
|---|
| 2026.03.19 | ₩14,401 | ₩14,401 | ₩13,946 | ₩14,147 | -1.77% | 31.3만 |
|---|
| 2026.03.18 | ₩14,521 | ₩14,749 | ₩14,521 | ₩14,642 | +0.83% | 8.7만 |
|---|
| 2026.03.17 | ₩14,455 | ₩14,588 | ₩14,455 | ₩14,548 | +0.65% | 2.2만 |
|---|
| 2026.03.16 | ₩14,468 | ₩14,588 | ₩14,468 | ₩14,535 | +0.46% | 13만 |
|---|
| 2026.03.13 | ₩14,709 | ₩14,776 | ₩14,334 | ₩14,374 | -2.27% | 11.5만 |
|---|
| 2026.03.12 | ₩14,829 | ₩14,829 | ₩14,628 | ₩14,655 | -1.17% | 6.1만 |
|---|
| 2026.03.11 | ₩15,043 | ₩15,191 | ₩14,829 | ₩14,910 | -0.89% | 8.7만 |
|---|
| 2026.03.10 | ₩14,950 | ₩15,191 | ₩14,910 | ₩15,030 | +0.54% | 5.3만 |
|---|
| 2026.03.09 | ₩14,495 | ₩14,950 | ₩14,066 | ₩14,910 | +2.86% | 18.7만 |
|---|
| 2026.03.06 | ₩14,923 | ₩15,043 | ₩14,816 | ₩14,869 | -0.36% | 10.3만 |
|---|
| 2026.03.05 | ₩15,659 | ₩15,659 | ₩14,829 | ₩14,963 | -4.44% | 14만 |
|---|
| 2026.03.04 | ₩15,672 | ₩15,873 | ₩15,619 | ₩15,806 | +0.85% | 11.5만 |
|---|
| 2026.03.03 | ₩15,900 | ₩15,927 | ₩15,338 | ₩15,646 | -1.60% | 13.3만 |
|---|
| 2026.03.02 | ₩16,409 | ₩16,462 | ₩16,194 | ₩16,261 | -0.90% | 11.3만 |
|---|
| 2026.02.27 | ₩16,663 | ₩16,663 | ₩16,502 | ₩16,556 | -0.64% | 6.6만 |
|---|
| 2026.02.26 | ₩16,703 | ₩16,770 | ₩16,462 | ₩16,649 | -0.32% | 23.1만 |
|---|
| 2026.02.25 | ₩16,743 | ₩16,877 | ₩16,583 | ₩16,636 | -0.64% | 15.8만 |
|---|
| 2026.02.24 | ₩17,024 | ₩17,024 | ₩16,690 | ₩16,770 | -1.49% | 17.1만 |
|---|
| 2026.02.23 | ₩16,609 | ₩17,078 | ₩16,475 | ₩17,051 | +2.66% | 12.6만 |
|---|
| 2026.02.20 | ₩16,315 | ₩16,770 | ₩16,315 | ₩16,542 | +1.39% | 10.1만 |
|---|
| 2026.02.19 | ₩16,435 | ₩16,569 | ₩16,248 | ₩16,261 | -1.06% | 7.6만 |
|---|
| 2026.02.18 | ₩16,328 | ₩16,422 | ₩16,208 | ₩16,342 | +0.08% | 15.2만 |
|---|
| 2026.02.17 | ₩16,154 | ₩16,208 | ₩15,953 | ₩16,141 | -0.08% | 8.2만 |
|---|
| 2026.02.13 | ₩16,127 | ₩16,462 | ₩16,061 | ₩16,449 | +1.99% | 45.7만 |
|---|
| 2026.02.12 | ₩16,288 | ₩16,395 | ₩15,927 | ₩16,034 | -1.56% | 11.1만 |
|---|
| 2026.02.11 | ₩16,235 | ₩16,301 | ₩16,194 | ₩16,208 | -0.16% | 10.6만 |
|---|
| 2026.02.10 | ₩15,887 | ₩16,047 | ₩15,887 | ₩16,034 | +0.93% | 29.1만 |
|---|
| 2026.02.09 | ₩15,780 | ₩15,846 | ₩15,659 | ₩15,820 | +0.25% | 11.4만 |
|---|
| 2026.02.06 | ₩15,739 | ₩15,793 | ₩15,498 | ₩15,592 | -0.94% | 3.5만 |
|---|
| 2026.02.05 | ₩15,445 | ₩15,606 | ₩15,271 | ₩15,298 | -0.95% | 6.5만 |
|---|
| 2026.02.04 | ₩15,432 | ₩15,565 | ₩15,405 | ₩15,445 | +0.09% | 7.5만 |
|---|
| 2026.02.03 | ₩15,271 | ₩15,391 | ₩15,217 | ₩15,351 | +0.53% | 3.2만 |
|---|
| 2026.02.02 | ₩15,338 | ₩15,338 | ₩15,217 | ₩15,217 | -0.79% | 20.4만 |
|---|
| 2026.01.30 | ₩15,298 | ₩15,405 | ₩15,150 | ₩15,338 | +0.26% | 6.5만 |
|---|
| 2026.01.29 | ₩15,525 | ₩15,525 | ₩15,137 | ₩15,258 | -1.72% | 6.8만 |
|---|
| 2026.01.28 | ₩15,606 | ₩15,606 | ₩15,445 | ₩15,458 | -0.94% | 4.8만 |
|---|
| 2026.01.27 | ₩15,606 | ₩15,686 | ₩15,592 | ₩15,619 | +0.09% | 6.7만 |
|---|
| 2026.01.26 | ₩15,311 | ₩15,579 | ₩15,311 | ₩15,498 | +1.22% | 15.9만 |
|---|
| 2026.01.23 | ₩15,217 | ₩15,324 | ₩15,124 | ₩15,284 | +0.44% | 11.2만 |
|---|
| 2026.01.22 | ₩15,043 | ₩15,217 | ₩15,043 | ₩15,217 | +1.16% | 6.2만 |
|---|
| 2026.01.21 | ₩14,923 | ₩15,124 | ₩14,910 | ₩15,084 | +1.08% | 4.5만 |
|---|
| 2026.01.20 | ₩15,043 | ₩15,043 | ₩14,896 | ₩14,910 | -0.89% | 7.6만 |
|---|
| 2026.01.16 | ₩15,097 | ₩15,204 | ₩15,097 | ₩15,137 | +0.27% | 9만 |
|---|
| 2026.01.15 | ₩15,084 | ₩15,137 | ₩15,070 | ₩15,097 | +0.09% | 5.2만 |
|---|
| 2026.01.14 | ₩15,084 | ₩15,137 | ₩15,043 | ₩15,097 | +0.09% | 25.1만 |
|---|
| 2026.01.13 | ₩15,097 | ₩15,097 | ₩14,722 | ₩14,990 | -0.71% | 9.8만 |
|---|
| 2026.01.12 | ₩14,963 | ₩15,164 | ₩14,856 | ₩15,110 | +0.98% | 13.1만 |
|---|
| 2026.01.09 | ₩14,910 | ₩14,976 | ₩14,829 | ₩14,936 | +0.18% | 13.2만 |
|---|
| 2026.01.08 | ₩14,896 | ₩14,910 | ₩14,829 | ₩14,829 | -0.45% | 5.5만 |
|---|
| 2026.01.07 | ₩14,990 | ₩15,057 | ₩14,883 | ₩14,936 | -0.36% | 4.7만 |
|---|
| 2026.01.06 | ₩14,923 | ₩14,936 | ₩14,883 | ₩14,910 | -0.09% | 9.1만 |
|---|
| 2026.01.05 | ₩14,869 | ₩15,003 | ₩14,869 | ₩14,950 | +0.54% | 10.3만 |
|---|
| 2026.01.02 | ₩14,896 | ₩14,990 | ₩14,843 | ₩14,843 | -0.36% | 9만 |
|---|
| 2025.12.31 | ₩14,789 | ₩14,829 | ₩14,722 | ₩14,829 | +0.27% | 11.8만 |
|---|
| 2025.12.30 | ₩14,669 | ₩14,829 | ₩14,669 | ₩14,749 | +0.55% | 7.7만 |
|---|
| 2025.12.29 | ₩14,414 | ₩14,736 | ₩14,321 | ₩14,655 | +1.67% | 5.9만 |
|---|
| 2025.12.26 | ₩14,481 | ₩14,521 | ₩14,455 | ₩14,495 | +0.09% | 1.8만 |
|---|
| 2025.12.24 | ₩14,548 | ₩14,615 | ₩14,455 | ₩14,535 | -0.09% | 6.4만 |
|---|
| 2025.12.23 | ₩14,468 | ₩14,521 | ₩14,388 | ₩14,508 | +0.28% | 3.4만 |
|---|
| 2025.12.22 | ₩14,441 | ₩14,508 | ₩14,254 | ₩14,361 | -0.56% | 2.6만 |
|---|
| 2025.12.19 | ₩14,481 | ₩14,535 | ₩14,388 | ₩14,455 | -0.18% | 3.3만 |
|---|
| 2025.12.18 | ₩14,240 | ₩14,562 | ₩14,227 | ₩14,441 | +1.41% | 4.3만 |
|---|
| 2025.12.17 | ₩14,133 | ₩14,227 | ₩14,093 | ₩14,093 | -0.28% | 1.6만 |
|---|
| 2025.12.16 | ₩14,347 | ₩14,347 | ₩14,120 | ₩14,227 | -0.84% | 1.8만 |
|---|
| 2025.12.15 | ₩14,388 | ₩14,468 | ₩14,227 | ₩14,361 | -0.19% | 5.3만 |
|---|
| 2025.12.12 | ₩14,147 | ₩14,200 | ₩14,107 | ₩14,133 | -0.09% | 8.3만 |
|---|
| 2025.12.11 | ₩14,147 | ₩14,200 | ₩14,066 | ₩14,120 | -0.19% | 7.6만 |
|---|
| 2025.12.10 | ₩14,147 | ₩14,173 | ₩14,120 | ₩14,160 | +0.09% | 2.9만 |
|---|
| 2025.12.09 | ₩14,307 | ₩14,307 | ₩14,200 | ₩14,240 | -0.47% | 2.7만 |
|---|
| 2025.12.08 | ₩14,240 | ₩14,240 | ₩14,133 | ₩14,160 | -0.56% | 2.1만 |
|---|
| 2025.12.05 | ₩14,187 | ₩14,294 | ₩14,187 | ₩14,240 | +0.38% | 2만 |
|---|
| 2025.12.04 | ₩14,267 | ₩14,294 | ₩14,093 | ₩14,173 | -0.66% | 12.6만 |
|---|
| 2025.12.03 | ₩14,160 | ₩14,334 | ₩14,107 | ₩14,147 | -0.09% | 1.8만 |
|---|
| 2025.12.02 | ₩14,294 | ₩14,321 | ₩14,160 | ₩14,187 | -0.75% | 1만 |
|---|
| 2025.12.01 | ₩14,414 | ₩14,428 | ₩14,200 | ₩14,200 | -1.49% | 3.6만 |
|---|
| 2025.11.28 | ₩14,240 | ₩14,441 | ₩14,240 | ₩14,401 | +1.13% | 4.4만 |
|---|
| 2025.11.26 | ₩13,999 | ₩14,321 | ₩13,959 | ₩14,267 | +1.91% | 2.9만 |
|---|
| 2025.11.25 | ₩13,785 | ₩13,946 | ₩13,772 | ₩13,892 | +0.78% | 5.3만 |
|---|
| 2025.11.24 | ₩13,772 | ₩13,906 | ₩13,772 | ₩13,892 | +0.87% | 1.9만 |
|---|
| 2025.11.21 | ₩13,692 | ₩13,745 | ₩13,665 | ₩13,705 | +0.10% | 3.5만 |
|---|
| 2025.11.20 | ₩13,718 | ₩13,772 | ₩13,585 | ₩13,598 | -0.88% | 5.4만 |
|---|
| 2025.11.19 | ₩13,705 | ₩13,745 | ₩13,665 | ₩13,718 | +0.10% | 12.7만 |
|---|
| 2025.11.18 | ₩13,812 | ₩13,812 | ₩13,638 | ₩13,705 | -0.78% | 6.1만 |
|---|
| 2025.11.17 | ₩13,825 | ₩13,946 | ₩13,825 | ₩13,866 | +0.29% | 4.5만 |
|---|
| 2025.11.14 | ₩13,825 | ₩14,040 | ₩13,825 | ₩14,013 | +1.36% | 1.8만 |
|---|
| 2025.11.13 | ₩13,986 | ₩14,040 | ₩13,946 | ₩14,013 | +0.19% | 7.5만 |
|---|
| 2025.11.12 | ₩13,919 | ₩14,013 | ₩13,906 | ₩13,999 | +0.58% | 1.9만 |
|---|
| 2025.11.11 | ₩13,879 | ₩13,919 | ₩13,772 | ₩13,866 | -0.10% | 3.3만 |
|---|
| 2025.11.10 | ₩13,825 | ₩13,892 | ₩13,705 | ₩13,852 | +0.19% | 3.6만 |
|---|
| 2025.11.07 | ₩13,745 | ₩13,812 | ₩13,692 | ₩13,745 | 0.00% | 2.1만 |
|---|
| 2025.11.06 | ₩13,759 | ₩13,825 | ₩13,718 | ₩13,718 | -0.29% | 32.1만 |
|---|
| 2025.11.05 | ₩13,785 | ₩13,839 | ₩13,692 | ₩13,759 | -0.19% | 7만 |
|---|
| 2025.11.04 | ₩13,732 | ₩13,785 | ₩13,692 | ₩13,772 | +0.29% | 5.4만 |
|---|
| 2025.11.03 | ₩13,866 | ₩14,066 | ₩13,825 | ₩13,825 | -0.29% | 5.4만 |
|---|
| 2025.10.31 | ₩13,825 | ₩14,026 | ₩13,772 | ₩13,866 | +0.29% | 5.2만 |
|---|
| 2025.10.30 | ₩13,732 | ₩13,973 | ₩13,651 | ₩13,772 | +0.29% | 6.8만 |
|---|
| 2025.10.29 | ₩14,026 | ₩14,026 | ₩13,732 | ₩13,759 | -1.91% | 9.3만 |
|---|
| 2025.10.28 | ₩14,227 | ₩14,227 | ₩13,892 | ₩14,026 | -1.41% | 11.6만 |
|---|
| 2025.10.27 | ₩14,120 | ₩14,214 | ₩14,120 | ₩14,160 | +0.28% | 8.2만 |
|---|
| 2025.10.24 | ₩13,973 | ₩14,120 | ₩13,973 | ₩14,026 | +0.38% | 4.7만 |
|---|
| 2025.10.23 | ₩13,973 | ₩14,147 | ₩13,933 | ₩14,013 | +0.29% | 6.4만 |
|---|
| 2025.10.22 | ₩13,933 | ₩13,999 | ₩13,718 | ₩13,852 | -0.58% | 12.8만 |
|---|
| 2025.10.21 | ₩14,093 | ₩14,093 | ₩13,933 | ₩13,946 | -1.04% | 13.9만 |
|---|
| 2025.10.20 | ₩13,933 | ₩14,281 | ₩13,933 | ₩14,120 | +1.34% | 7.4만 |
|---|
| 2025.10.17 | ₩13,799 | ₩13,892 | ₩13,785 | ₩13,812 | +0.10% | 1.9만 |
|---|
| 2025.10.16 | ₩13,825 | ₩13,892 | ₩13,732 | ₩13,799 | -0.19% | 14.5만 |
|---|
| 2025.10.15 | ₩13,477 | ₩13,799 | ₩13,477 | ₩13,638 | +1.19% | 2.2만 |
|---|
| 2025.10.14 | ₩13,705 | ₩13,705 | ₩13,464 | ₩13,571 | -0.98% | 7.3만 |
|---|
| 2025.10.13 | ₩13,464 | ₩13,799 | ₩13,464 | ₩13,745 | +2.09% | 5.6만 |
|---|
| 2025.10.10 | ₩13,933 | ₩13,946 | ₩13,303 | ₩13,330 | -4.32% | 5.4만 |
|---|