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 | ₩16,488 | ₩16,795 | ₩16,474 | ₩16,621 | +0.81% | 2.7만 |
| 2026.10.08 | ₩16,702 | ₩16,849 | ₩16,528 | ₩16,635 | -0.40% | 1.9만 |
| 2026.10.07 | ₩16,822 | ₩16,969 | ₩16,742 | ₩16,809 | -0.08% | 7.2만 |
| 2026.10.06 | ₩17,103 | ₩17,103 | ₩16,849 | ₩16,902 | -1.17% | 10.5만 |
| 2026.10.05 | ₩16,875 | ₩16,942 | ₩16,835 | ₩16,902 | +0.16% | 5.4만 |
| 2026.10.02 | ₩16,942 | ₩17,009 | ₩16,862 | ₩16,942 | 0.00% | 1.7만 |
| 2026.10.01 | ₩16,929 | ₩16,929 | ₩16,662 | ₩16,728 | -1.18% | 3.7만 |
| 2026.09.30 | ₩16,956 | ₩17,009 | ₩16,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,849 |
| -0.63% |
| 3.9만 |
| 2026.09.29 | ₩16,822 | ₩16,875 | ₩16,595 | ₩16,702 | -0.72% | 7.2만 |
|---|
| 2026.09.28 | ₩16,902 | ₩16,982 | ₩16,822 | ₩16,916 | +0.08% | 3.3만 |
|---|
| 2026.09.25 | ₩16,728 | ₩16,956 | ₩16,728 | ₩16,929 | +1.20% | 3.7만 |
|---|
| 2026.09.24 | ₩16,728 | ₩16,728 | ₩16,528 | ₩16,595 | -0.80% | 5만 |
|---|
| 2026.09.23 | ₩16,728 | ₩16,782 | ₩16,514 | ₩16,528 | -1.20% | 2.6만 |
|---|
| 2026.09.22 | ₩16,809 | ₩16,849 | ₩16,768 | ₩16,795 | -0.08% | 5.4만 |
|---|
| 2026.09.21 | ₩16,835 | ₩16,875 | ₩16,688 | ₩16,875 | +0.24% | 5.2만 |
|---|
| 2026.09.18 | ₩16,488 | ₩16,702 | ₩16,461 | ₩16,514 | +0.16% | 9.6만 |
|---|
| 2026.09.17 | ₩16,728 | ₩16,728 | ₩16,608 | ₩16,648 | -0.48% | 5.2만 |
|---|
| 2026.09.16 | ₩16,341 | ₩16,849 | ₩16,341 | ₩16,448 | +0.65% | 12만 |
|---|
| 2026.09.15 | ₩16,541 | ₩16,541 | ₩16,274 | ₩16,274 | -1.62% | 8.3만 |
|---|
| 2026.09.14 | ₩16,354 | ₩16,702 | ₩16,354 | ₩16,608 | +1.55% | 15.8만 |
|---|
| 2026.09.11 | ₩16,956 | ₩16,956 | ₩16,715 | ₩16,795 | -0.95% | 10.6만 |
|---|
| 2026.09.10 | ₩16,742 | ₩16,768 | ₩16,648 | ₩16,648 | -0.56% | 5.9만 |
|---|
| 2026.09.09 | ₩16,768 | ₩16,795 | ₩16,688 | ₩16,688 | -0.48% | 4.1만 |
|---|
| 2026.09.08 | ₩17,130 | ₩17,130 | ₩16,835 | ₩16,849 | -1.64% | 7.3만 |
|---|
| 2026.09.04 | ₩17,143 | ₩17,143 | ₩17,036 | ₩17,143 | 0.00% | 3.1만 |
|---|
| 2026.09.03 | ₩16,728 | ₩17,183 | ₩16,728 | ₩17,143 | +2.48% | 7.2만 |
|---|
| 2026.09.02 | ₩16,875 | ₩17,036 | ₩16,809 | ₩16,889 | +0.08% | 3.2만 |
|---|
| 2026.09.01 | ₩17,009 | ₩17,009 | ₩16,835 | ₩16,835 | -1.02% | 6.4만 |
|---|
| 2026.08.31 | ₩17,049 | ₩17,049 | ₩16,822 | ₩16,889 | -0.94% | 3.2만 |
|---|
| 2026.08.28 | ₩16,902 | ₩17,049 | ₩16,862 | ₩16,889 | -0.08% | 8.9만 |
|---|
| 2026.08.27 | ₩16,809 | ₩16,889 | ₩16,809 | ₩16,822 | +0.08% | 4.2만 |
|---|
| 2026.08.26 | ₩16,675 | ₩16,809 | ₩16,595 | ₩16,755 | +0.48% | 3.9만 |
|---|
| 2026.08.25 | ₩16,568 | ₩16,702 | ₩16,568 | ₩16,635 | +0.40% | 4.7만 |
|---|
| 2026.08.24 | ₩16,367 | ₩16,595 | ₩16,367 | ₩16,394 | +0.16% | 7.7만 |
|---|
| 2026.08.21 | ₩16,688 | ₩16,688 | ₩16,488 | ₩16,608 | -0.48% | 7.4만 |
|---|
| 2026.08.20 | ₩16,220 | ₩16,528 | ₩16,220 | ₩16,274 | +0.33% | 3.1만 |
|---|
| 2026.08.19 | ₩16,675 | ₩16,675 | ₩16,501 | ₩16,555 | -0.72% | 4.4만 |
|---|
| 2026.08.18 | ₩16,648 | ₩16,728 | ₩16,568 | ₩16,568 | -0.48% | 8.7만 |
|---|
| 2026.08.17 | ₩16,822 | ₩16,969 | ₩16,715 | ₩16,742 | -0.48% | 7.8만 |
|---|
| 2026.08.14 | ₩16,715 | ₩16,795 | ₩16,260 | ₩16,742 | +0.16% | 6.6만 |
|---|
| 2026.08.13 | ₩16,782 | ₩16,889 | ₩16,742 | ₩16,822 | +0.24% | 7.5만 |
|---|
| 2026.08.12 | ₩16,782 | ₩16,862 | ₩16,702 | ₩16,715 | -0.40% | 4.7만 |
|---|
| 2026.08.11 | ₩16,595 | ₩16,675 | ₩16,581 | ₩16,635 | +0.24% | 4.6만 |
|---|
| 2026.08.10 | ₩16,541 | ₩16,541 | ₩16,341 | ₩16,394 | -0.89% | 6.6만 |
|---|
| 2026.08.07 | ₩16,434 | ₩16,608 | ₩16,421 | ₩16,541 | +0.65% | 4.1만 |
|---|
| 2026.08.06 | ₩16,087 | ₩16,448 | ₩16,087 | ₩16,407 | +2.00% | 16.4만 |
|---|
| 2026.08.05 | ₩15,899 | ₩16,033 | ₩15,873 | ₩16,006 | +0.67% | 20.1만 |
|---|
| 2026.08.04 | ₩15,632 | ₩15,873 | ₩15,592 | ₩15,806 | +1.11% | 7.2만 |
|---|
| 2026.08.03 | ₩15,217 | ₩15,565 | ₩15,204 | ₩15,485 | +1.76% | 9.1만 |
|---|
| 2026.07.31 | ₩15,164 | ₩15,244 | ₩15,030 | ₩15,164 | 0.00% | 6.6만 |
|---|
| 2026.07.30 | ₩15,044 | ₩15,244 | ₩15,017 | ₩15,191 | +0.98% | 9.1만 |
|---|
| 2026.07.29 | ₩15,177 | ₩15,177 | ₩14,870 | ₩14,937 | -1.59% | 4.7만 |
|---|
| 2026.07.28 | ₩15,137 | ₩15,191 | ₩15,017 | ₩15,124 | -0.09% | 10.5만 |
|---|
| 2026.07.27 | ₩15,217 | ₩15,271 | ₩15,150 | ₩15,244 | +0.18% | 4.2만 |
|---|
| 2026.07.24 | ₩14,883 | ₩15,204 | ₩14,883 | ₩15,097 | +1.44% | 12.9만 |
|---|
| 2026.07.23 | ₩14,963 | ₩15,097 | ₩14,776 | ₩14,843 | -0.80% | 9.6만 |
|---|
| 2026.07.22 | ₩15,084 | ₩15,084 | ₩14,950 | ₩15,003 | -0.53% | 11.3만 |
|---|
| 2026.07.21 | ₩15,124 | ₩15,204 | ₩14,977 | ₩15,110 | -0.09% | 13.9만 |
|---|
| 2026.07.20 | ₩15,044 | ₩15,284 | ₩14,910 | ₩14,990 | -0.36% | 10.5만 |
|---|
| 2026.07.17 | ₩15,030 | ₩15,110 | ₩14,937 | ₩15,003 | -0.18% | 7.1만 |
|---|
| 2026.07.16 | ₩15,405 | ₩15,471 | ₩15,244 | ₩15,311 | -0.61% | 16만 |
|---|
| 2026.07.15 | ₩15,498 | ₩15,578 | ₩15,351 | ₩15,458 | -0.26% | 7.6만 |
|---|
| 2026.07.14 | ₩15,605 | ₩15,752 | ₩15,552 | ₩15,578 | -0.17% | 7만 |
|---|
| 2026.07.13 | ₩15,565 | ₩15,672 | ₩15,525 | ₩15,578 | +0.09% | 7.8만 |
|---|
| 2026.07.10 | ₩15,672 | ₩15,792 | ₩15,618 | ₩15,685 | +0.09% | 2만 |
|---|
| 2026.07.09 | ₩15,712 | ₩15,712 | ₩15,645 | ₩15,685 | -0.17% | 1.2만 |
|---|
| 2026.07.08 | ₩15,645 | ₩15,966 | ₩15,498 | ₩15,712 | +0.43% | 4.4만 |
|---|
| 2026.07.07 | ₩15,832 | ₩15,846 | ₩15,659 | ₩15,672 | -1.01% | 7.8만 |
|---|
| 2026.07.06 | ₩15,819 | ₩16,087 | ₩15,752 | ₩15,993 | +1.10% | 5.9만 |
|---|
| 2026.07.02 | ₩15,739 | ₩15,926 | ₩15,592 | ₩15,618 | -0.76% | 10.2만 |
|---|
| 2026.07.01 | ₩15,792 | ₩15,993 | ₩15,659 | ₩15,712 | -0.51% | 3.8만 |
|---|
| 2026.06.30 | ₩15,819 | ₩15,846 | ₩15,525 | ₩15,752 | -0.42% | 10.9만 |
|---|
| 2026.06.29 | ₩15,378 | ₩15,873 | ₩15,338 | ₩15,846 | +3.04% | 8.9만 |
|---|
| 2026.06.26 | ₩15,552 | ₩15,926 | ₩15,338 | ₩15,338 | -1.38% | 4.8만 |
|---|
| 2026.06.25 | ₩15,552 | ₩15,819 | ₩15,498 | ₩15,578 | +0.17% | 9만 |
|---|
| 2026.06.24 | ₩15,431 | ₩15,458 | ₩15,378 | ₩15,405 | -0.17% | 5.9만 |
|---|
| 2026.06.23 | ₩15,445 | ₩15,832 | ₩15,418 | ₩15,418 | -0.17% | 8.9만 |
|---|
| 2026.06.22 | ₩15,899 | ₩16,033 | ₩15,873 | ₩15,899 | 0.00% | 8만 |
|---|
| 2026.06.18 | ₩15,725 | ₩15,953 | ₩15,645 | ₩15,846 | +0.77% | 25.5만 |
|---|
| 2026.06.17 | ₩15,552 | ₩15,672 | ₩15,525 | ₩15,538 | -0.09% | 4.5만 |
|---|
| 2026.06.16 | ₩15,592 | ₩15,699 | ₩15,445 | ₩15,498 | -0.60% | 4.1만 |
|---|
| 2026.06.15 | ₩15,498 | ₩15,618 | ₩15,458 | ₩15,565 | +0.43% | 4.2만 |
|---|
| 2026.06.12 | ₩15,217 | ₩15,458 | ₩15,217 | ₩15,405 | +1.23% | 5.4만 |
|---|
| 2026.06.11 | ₩15,231 | ₩15,458 | ₩15,110 | ₩15,391 | +1.05% | 21.8만 |
|---|
| 2026.06.10 | ₩15,231 | ₩15,257 | ₩15,124 | ₩15,164 | -0.44% | 3.7만 |
|---|
| 2026.06.09 | ₩15,231 | ₩15,324 | ₩15,017 | ₩15,217 | -0.09% | 7.4만 |
|---|
| 2026.06.08 | ₩15,378 | ₩15,378 | ₩15,217 | ₩15,244 | -0.87% | 13.1만 |
|---|
| 2026.06.05 | ₩15,378 | ₩15,445 | ₩15,150 | ₩15,284 | -0.61% | 8.6만 |
|---|
| 2026.06.04 | ₩15,552 | ₩15,565 | ₩15,445 | ₩15,471 | -0.52% | 12.9만 |
|---|
| 2026.06.03 | ₩15,605 | ₩15,672 | ₩15,538 | ₩15,592 | -0.09% | 3.5만 |
|---|
| 2026.06.02 | ₩15,739 | ₩15,766 | ₩15,618 | ₩15,645 | -0.59% | 3.8만 |
|---|
| 2026.06.01 | ₩15,779 | ₩15,913 | ₩15,699 | ₩15,819 | +0.25% | 7.5만 |
|---|
| 2026.05.29 | ₩15,685 | ₩15,886 | ₩15,685 | ₩15,779 | +0.60% | 6.5만 |
|---|
| 2026.05.28 | ₩15,445 | ₩15,605 | ₩15,391 | ₩15,578 | +0.87% | 11.9만 |
|---|
| 2026.05.27 | ₩15,699 | ₩15,699 | ₩15,431 | ₩15,445 | -1.62% | 4만 |
|---|
| 2026.05.26 | ₩15,538 | ₩15,779 | ₩15,538 | ₩15,712 | +1.12% | 3.1만 |
|---|
| 2026.05.22 | ₩15,471 | ₩15,592 | ₩15,378 | ₩15,378 | -0.61% | 4.7만 |
|---|
| 2026.05.21 | ₩15,311 | ₩15,485 | ₩15,257 | ₩15,431 | +0.79% | 1.4만 |
|---|
| 2026.05.20 | ₩15,204 | ₩15,431 | ₩15,137 | ₩15,338 | +0.88% | 3.3만 |
|---|
| 2026.05.19 | ₩15,257 | ₩15,338 | ₩15,137 | ₩15,164 | -0.61% | 6.5만 |
|---|
| 2026.05.18 | ₩15,578 | ₩15,739 | ₩15,204 | ₩15,311 | -1.72% | 5만 |
|---|
| 2026.05.15 | ₩15,538 | ₩15,632 | ₩15,471 | ₩15,565 | +0.17% | 3.5만 |
|---|
| 2026.05.14 | ₩15,739 | ₩15,739 | ₩15,618 | ₩15,672 | -0.42% | 2.8만 |
|---|
| 2026.05.13 | ₩15,672 | ₩15,792 | ₩15,659 | ₩15,752 | +0.51% | 4.3만 |
|---|
| 2026.05.12 | ₩15,926 | ₩15,926 | ₩15,605 | ₩15,685 | -1.51% | 7.8만 |
|---|
| 2026.05.11 | ₩15,659 | ₩16,020 | ₩15,618 | ₩15,886 | +1.45% | 5.2만 |
|---|
| 2026.05.08 | ₩15,552 | ₩15,779 | ₩15,552 | ₩15,672 | +0.77% | 7.2만 |
|---|
| 2026.05.07 | ₩15,498 | ₩15,565 | ₩15,405 | ₩15,512 | +0.09% | 10.5만 |
|---|
| 2026.05.06 | ₩15,338 | ₩15,471 | ₩15,324 | ₩15,445 | +0.70% | 3.8만 |
|---|
| 2026.05.05 | ₩15,084 | ₩15,217 | ₩15,084 | ₩15,191 | +0.71% | 2.7만 |
|---|
| 2026.05.04 | ₩14,990 | ₩15,137 | ₩14,950 | ₩15,030 | +0.27% | 8.6만 |
|---|
| 2026.05.01 | ₩15,110 | ₩15,110 | ₩14,896 | ₩15,030 | -0.53% | 6.5만 |
|---|
| 2026.04.30 | ₩14,883 | ₩15,150 | ₩14,803 | ₩15,137 | +1.71% | 18.1만 |
|---|
| 2026.04.29 | ₩14,830 | ₩14,830 | ₩14,656 | ₩14,749 | -0.54% | 14.3만 |
|---|
| 2026.04.28 | ₩14,669 | ₩14,803 | ₩14,656 | ₩14,696 | +0.18% | 10.3만 |
|---|
| 2026.04.27 | ₩14,843 | ₩14,910 | ₩14,642 | ₩14,723 | -0.81% | 6만 |
|---|
| 2026.04.24 | ₩14,709 | ₩14,709 | ₩14,656 | ₩14,682 | -0.18% | 6만 |
|---|
| 2026.04.23 | ₩14,843 | ₩14,870 | ₩14,616 | ₩14,616 | -1.53% | 5.1만 |
|---|
| 2026.04.22 | ₩15,003 | ₩15,003 | ₩14,870 | ₩14,896 | -0.71% | 5.9만 |
|---|
| 2026.04.21 | ₩14,923 | ₩15,044 | ₩14,763 | ₩14,763 | -1.08% | 7만 |
|---|
| 2026.04.20 | ₩14,896 | ₩14,977 | ₩14,896 | ₩14,923 | +0.18% | 9.1만 |
|---|
| 2026.04.17 | ₩15,003 | ₩15,110 | ₩14,883 | ₩15,030 | +0.18% | 15.7만 |
|---|
| 2026.04.16 | ₩14,736 | ₩14,910 | ₩14,736 | ₩14,856 | +0.82% | 17.9만 |
|---|
| 2026.04.15 | ₩14,736 | ₩14,803 | ₩14,642 | ₩14,656 | -0.54% | 45.1만 |
|---|
| 2026.04.14 | ₩14,763 | ₩14,910 | ₩14,763 | ₩14,883 | +0.82% | 13.4만 |
|---|
| 2026.04.13 | ₩14,629 | ₩14,736 | ₩14,575 | ₩14,709 | +0.55% | 18만 |
|---|
| 2026.04.10 | ₩14,682 | ₩14,763 | ₩14,642 | ₩14,709 | +0.18% | 22.4만 |
|---|
| 2026.04.09 | ₩14,616 | ₩14,669 | ₩14,388 | ₩14,629 | +0.09% | 18.7만 |
|---|
| 2026.04.08 | ₩14,977 | ₩15,177 | ₩14,723 | ₩14,963 | -0.09% | 21.2만 |
|---|
| 2026.04.07 | ₩14,562 | ₩14,616 | ₩14,375 | ₩14,549 | -0.09% | 11.8만 |
|---|
| 2026.04.06 | ₩14,723 | ₩14,843 | ₩14,509 | ₩14,575 | -1.00% | 8.1만 |
|---|
| 2026.04.02 | ₩14,656 | ₩14,789 | ₩14,509 | ₩14,723 | +0.46% | 8.9만 |
|---|
| 2026.04.01 | ₩14,682 | ₩14,963 | ₩14,682 | ₩14,830 | +1.00% | 9.6만 |
|---|
| 2026.03.31 | ₩14,228 | ₩14,575 | ₩14,148 | ₩14,575 | +2.44% | 13.1만 |
|---|
| 2026.03.30 | ₩14,214 | ₩14,335 | ₩14,161 | ₩14,241 | +0.19% | 12.7만 |
|---|
| 2026.03.27 | ₩14,201 | ₩14,295 | ₩13,974 | ₩14,188 | -0.09% | 7.1만 |
|---|
| 2026.03.26 | ₩14,348 | ₩14,428 | ₩14,161 | ₩14,188 | -1.12% | 7.3만 |
|---|
| 2026.03.25 | ₩14,629 | ₩14,629 | ₩14,415 | ₩14,442 | -1.28% | 3.7만 |
|---|
| 2026.03.24 | ₩14,094 | ₩14,214 | ₩14,094 | ₩14,121 | +0.19% | 8.7만 |
|---|
| 2026.03.23 | ₩14,495 | ₩14,495 | ₩14,241 | ₩14,295 | -1.38% | 5.7만 |
|---|
| 2026.03.20 | ₩14,041 | ₩14,081 | ₩13,960 | ₩13,987 | -0.38% | 17.3만 |
|---|
| 2026.03.19 | ₩14,388 | ₩14,388 | ₩13,934 | ₩14,134 | -1.77% | 31.3만 |
|---|
| 2026.03.18 | ₩14,509 | ₩14,736 | ₩14,509 | ₩14,629 | +0.83% | 8.7만 |
|---|
| 2026.03.17 | ₩14,442 | ₩14,575 | ₩14,442 | ₩14,535 | +0.65% | 2.2만 |
|---|
| 2026.03.16 | ₩14,455 | ₩14,575 | ₩14,455 | ₩14,522 | +0.46% | 13만 |
|---|
| 2026.03.13 | ₩14,696 | ₩14,763 | ₩14,321 | ₩14,362 | -2.27% | 11.5만 |
|---|
| 2026.03.12 | ₩14,816 | ₩14,816 | ₩14,616 | ₩14,642 | -1.17% | 6.1만 |
|---|
| 2026.03.11 | ₩15,030 | ₩15,177 | ₩14,816 | ₩14,896 | -0.89% | 8.7만 |
|---|
| 2026.03.10 | ₩14,937 | ₩15,177 | ₩14,896 | ₩15,017 | +0.54% | 5.3만 |
|---|
| 2026.03.09 | ₩14,482 | ₩14,937 | ₩14,054 | ₩14,896 | +2.86% | 18.7만 |
|---|
| 2026.03.06 | ₩14,910 | ₩15,030 | ₩14,803 | ₩14,856 | -0.36% | 10.3만 |
|---|
| 2026.03.05 | ₩15,645 | ₩15,645 | ₩14,816 | ₩14,950 | -4.44% | 14만 |
|---|
| 2026.03.04 | ₩15,659 | ₩15,859 | ₩15,605 | ₩15,792 | +0.85% | 11.5만 |
|---|
| 2026.03.03 | ₩15,886 | ₩15,913 | ₩15,324 | ₩15,632 | -1.60% | 13.3만 |
|---|
| 2026.03.02 | ₩16,394 | ₩16,448 | ₩16,180 | ₩16,247 | -0.90% | 11.3만 |
|---|
| 2026.02.27 | ₩16,648 | ₩16,648 | ₩16,488 | ₩16,541 | -0.64% | 6.6만 |
|---|
| 2026.02.26 | ₩16,688 | ₩16,755 | ₩16,448 | ₩16,635 | -0.32% | 23.1만 |
|---|
| 2026.02.25 | ₩16,728 | ₩16,862 | ₩16,568 | ₩16,621 | -0.64% | 15.8만 |
|---|
| 2026.02.24 | ₩17,009 | ₩17,009 | ₩16,675 | ₩16,755 | -1.49% | 17.1만 |
|---|
| 2026.02.23 | ₩16,595 | ₩17,063 | ₩16,461 | ₩17,036 | +2.66% | 12.6만 |
|---|
| 2026.02.20 | ₩16,300 | ₩16,755 | ₩16,300 | ₩16,528 | +1.39% | 10.1만 |
|---|
| 2026.02.19 | ₩16,421 | ₩16,555 | ₩16,234 | ₩16,247 | -1.06% | 7.6만 |
|---|
| 2026.02.18 | ₩16,314 | ₩16,407 | ₩16,193 | ₩16,327 | +0.08% | 15.2만 |
|---|
| 2026.02.17 | ₩16,140 | ₩16,193 | ₩15,939 | ₩16,127 | -0.08% | 8.2만 |
|---|
| 2026.02.13 | ₩16,113 | ₩16,448 | ₩16,046 | ₩16,434 | +1.99% | 45.7만 |
|---|
| 2026.02.12 | ₩16,274 | ₩16,381 | ₩15,913 | ₩16,020 | -1.56% | 11.1만 |
|---|
| 2026.02.11 | ₩16,220 | ₩16,287 | ₩16,180 | ₩16,193 | -0.16% | 10.6만 |
|---|
| 2026.02.10 | ₩15,873 | ₩16,033 | ₩15,873 | ₩16,020 | +0.93% | 29.1만 |
|---|
| 2026.02.09 | ₩15,766 | ₩15,832 | ₩15,645 | ₩15,806 | +0.25% | 11.4만 |
|---|
| 2026.02.06 | ₩15,725 | ₩15,779 | ₩15,485 | ₩15,578 | -0.94% | 3.5만 |
|---|
| 2026.02.05 | ₩15,431 | ₩15,592 | ₩15,257 | ₩15,284 | -0.95% | 6.5만 |
|---|
| 2026.02.04 | ₩15,418 | ₩15,552 | ₩15,391 | ₩15,431 | +0.09% | 7.5만 |
|---|
| 2026.02.03 | ₩15,257 | ₩15,378 | ₩15,204 | ₩15,338 | +0.53% | 3.2만 |
|---|
| 2026.02.02 | ₩15,324 | ₩15,324 | ₩15,204 | ₩15,204 | -0.79% | 20.4만 |
|---|
| 2026.01.30 | ₩15,284 | ₩15,391 | ₩15,137 | ₩15,324 | +0.26% | 6.5만 |
|---|
| 2026.01.29 | ₩15,512 | ₩15,512 | ₩15,124 | ₩15,244 | -1.72% | 6.8만 |
|---|
| 2026.01.28 | ₩15,592 | ₩15,592 | ₩15,431 | ₩15,445 | -0.94% | 4.8만 |
|---|
| 2026.01.27 | ₩15,592 | ₩15,672 | ₩15,578 | ₩15,605 | +0.09% | 6.7만 |
|---|
| 2026.01.26 | ₩15,298 | ₩15,565 | ₩15,298 | ₩15,485 | +1.22% | 15.9만 |
|---|
| 2026.01.23 | ₩15,204 | ₩15,311 | ₩15,110 | ₩15,271 | +0.44% | 11.2만 |
|---|
| 2026.01.22 | ₩15,030 | ₩15,204 | ₩15,030 | ₩15,204 | +1.16% | 6.2만 |
|---|
| 2026.01.21 | ₩14,910 | ₩15,110 | ₩14,896 | ₩15,070 | +1.08% | 4.5만 |
|---|
| 2026.01.20 | ₩15,030 | ₩15,030 | ₩14,883 | ₩14,896 | -0.89% | 7.6만 |
|---|
| 2026.01.16 | ₩15,084 | ₩15,191 | ₩15,084 | ₩15,124 | +0.27% | 9만 |
|---|
| 2026.01.15 | ₩15,070 | ₩15,124 | ₩15,057 | ₩15,084 | +0.09% | 5.2만 |
|---|
| 2026.01.14 | ₩15,070 | ₩15,124 | ₩15,030 | ₩15,084 | +0.09% | 25.1만 |
|---|
| 2026.01.13 | ₩15,084 | ₩15,084 | ₩14,709 | ₩14,977 | -0.71% | 9.8만 |
|---|
| 2026.01.12 | ₩14,950 | ₩15,150 | ₩14,843 | ₩15,097 | +0.98% | 13.1만 |
|---|
| 2026.01.09 | ₩14,896 | ₩14,963 | ₩14,816 | ₩14,923 | +0.18% | 13.2만 |
|---|
| 2026.01.08 | ₩14,883 | ₩14,896 | ₩14,816 | ₩14,816 | -0.45% | 5.5만 |
|---|
| 2026.01.07 | ₩14,977 | ₩15,044 | ₩14,870 | ₩14,923 | -0.36% | 4.7만 |
|---|
| 2026.01.06 | ₩14,910 | ₩14,923 | ₩14,870 | ₩14,896 | -0.09% | 9.1만 |
|---|
| 2026.01.05 | ₩14,856 | ₩14,990 | ₩14,856 | ₩14,937 | +0.54% | 10.3만 |
|---|
| 2026.01.02 | ₩14,883 | ₩14,977 | ₩14,830 | ₩14,830 | -0.36% | 9만 |
|---|
| 2025.12.31 | ₩14,776 | ₩14,816 | ₩14,709 | ₩14,816 | +0.27% | 11.8만 |
|---|
| 2025.12.30 | ₩14,656 | ₩14,816 | ₩14,656 | ₩14,736 | +0.55% | 7.7만 |
|---|
| 2025.12.29 | ₩14,402 | ₩14,723 | ₩14,308 | ₩14,642 | +1.67% | 5.9만 |
|---|
| 2025.12.26 | ₩14,469 | ₩14,509 | ₩14,442 | ₩14,482 | +0.09% | 1.8만 |
|---|
| 2025.12.24 | ₩14,535 | ₩14,602 | ₩14,442 | ₩14,522 | -0.09% | 6.4만 |
|---|
| 2025.12.23 | ₩14,455 | ₩14,509 | ₩14,375 | ₩14,495 | +0.28% | 3.4만 |
|---|
| 2025.12.22 | ₩14,428 | ₩14,495 | ₩14,241 | ₩14,348 | -0.56% | 2.6만 |
|---|
| 2025.12.19 | ₩14,469 | ₩14,522 | ₩14,375 | ₩14,442 | -0.18% | 3.3만 |
|---|
| 2025.12.18 | ₩14,228 | ₩14,549 | ₩14,214 | ₩14,428 | +1.41% | 4.3만 |
|---|
| 2025.12.17 | ₩14,121 | ₩14,214 | ₩14,081 | ₩14,081 | -0.28% | 1.6만 |
|---|
| 2025.12.16 | ₩14,335 | ₩14,335 | ₩14,107 | ₩14,214 | -0.84% | 1.8만 |
|---|
| 2025.12.15 | ₩14,375 | ₩14,455 | ₩14,214 | ₩14,348 | -0.19% | 5.3만 |
|---|
| 2025.12.12 | ₩14,134 | ₩14,188 | ₩14,094 | ₩14,121 | -0.09% | 8.3만 |
|---|
| 2025.12.11 | ₩14,134 | ₩14,188 | ₩14,054 | ₩14,107 | -0.19% | 7.6만 |
|---|
| 2025.12.10 | ₩14,134 | ₩14,161 | ₩14,107 | ₩14,148 | +0.09% | 2.9만 |
|---|
| 2025.12.09 | ₩14,295 | ₩14,295 | ₩14,188 | ₩14,228 | -0.47% | 2.7만 |
|---|
| 2025.12.08 | ₩14,228 | ₩14,228 | ₩14,121 | ₩14,148 | -0.56% | 2.1만 |
|---|
| 2025.12.05 | ₩14,174 | ₩14,281 | ₩14,174 | ₩14,228 | +0.38% | 2만 |
|---|
| 2025.12.04 | ₩14,255 | ₩14,281 | ₩14,081 | ₩14,161 | -0.66% | 12.6만 |
|---|
| 2025.12.03 | ₩14,148 | ₩14,321 | ₩14,094 | ₩14,134 | -0.09% | 1.8만 |
|---|
| 2025.12.02 | ₩14,281 | ₩14,308 | ₩14,148 | ₩14,174 | -0.75% | 1만 |
|---|
| 2025.12.01 | ₩14,402 | ₩14,415 | ₩14,188 | ₩14,188 | -1.49% | 3.6만 |
|---|
| 2025.11.28 | ₩14,228 | ₩14,428 | ₩14,228 | ₩14,388 | +1.13% | 4.4만 |
|---|
| 2025.11.26 | ₩13,987 | ₩14,308 | ₩13,947 | ₩14,255 | +1.91% | 2.9만 |
|---|
| 2025.11.25 | ₩13,773 | ₩13,934 | ₩13,760 | ₩13,880 | +0.78% | 5.3만 |
|---|
| 2025.11.24 | ₩13,760 | ₩13,894 | ₩13,760 | ₩13,880 | +0.87% | 1.9만 |
|---|
| 2025.11.21 | ₩13,680 | ₩13,733 | ₩13,653 | ₩13,693 | +0.10% | 3.5만 |
|---|
| 2025.11.20 | ₩13,706 | ₩13,760 | ₩13,573 | ₩13,586 | -0.88% | 5.4만 |
|---|
| 2025.11.19 | ₩13,693 | ₩13,733 | ₩13,653 | ₩13,706 | +0.10% | 12.7만 |
|---|
| 2025.11.18 | ₩13,800 | ₩13,800 | ₩13,626 | ₩13,693 | -0.78% | 6.1만 |
|---|
| 2025.11.17 | ₩13,813 | ₩13,934 | ₩13,813 | ₩13,853 | +0.29% | 4.5만 |
|---|
| 2025.11.14 | ₩13,813 | ₩14,027 | ₩13,813 | ₩14,000 | +1.36% | 1.8만 |
|---|
| 2025.11.13 | ₩13,974 | ₩14,027 | ₩13,934 | ₩14,000 | +0.19% | 7.5만 |
|---|
| 2025.11.12 | ₩13,907 | ₩14,000 | ₩13,894 | ₩13,987 | +0.58% | 1.9만 |
|---|
| 2025.11.11 | ₩13,867 | ₩13,907 | ₩13,760 | ₩13,853 | -0.10% | 3.3만 |
|---|
| 2025.11.10 | ₩13,813 | ₩13,880 | ₩13,693 | ₩13,840 | +0.19% | 3.6만 |
|---|
| 2025.11.07 | ₩13,733 | ₩13,800 | ₩13,680 | ₩13,733 | 0.00% | 2.1만 |
|---|
| 2025.11.06 | ₩13,746 | ₩13,813 | ₩13,706 | ₩13,706 | -0.29% | 32.1만 |
|---|
| 2025.11.05 | ₩13,773 | ₩13,827 | ₩13,680 | ₩13,746 | -0.19% | 7만 |
|---|
| 2025.11.04 | ₩13,720 | ₩13,773 | ₩13,680 | ₩13,760 | +0.29% | 5.4만 |
|---|
| 2025.11.03 | ₩13,853 | ₩14,054 | ₩13,813 | ₩13,813 | -0.29% | 5.4만 |
|---|
| 2025.10.31 | ₩13,813 | ₩14,014 | ₩13,760 | ₩13,853 | +0.29% | 5.2만 |
|---|
| 2025.10.30 | ₩13,720 | ₩13,960 | ₩13,639 | ₩13,760 | +0.29% | 6.8만 |
|---|
| 2025.10.29 | ₩14,014 | ₩14,014 | ₩13,720 | ₩13,746 | -1.91% | 9.3만 |
|---|
| 2025.10.28 | ₩14,214 | ₩14,214 | ₩13,880 | ₩14,014 | -1.41% | 11.6만 |
|---|
| 2025.10.27 | ₩14,107 | ₩14,201 | ₩14,107 | ₩14,148 | +0.28% | 8.2만 |
|---|
| 2025.10.24 | ₩13,960 | ₩14,107 | ₩13,960 | ₩14,014 | +0.38% | 4.7만 |
|---|
| 2025.10.23 | ₩13,960 | ₩14,134 | ₩13,920 | ₩14,000 | +0.29% | 6.4만 |
|---|
| 2025.10.22 | ₩13,920 | ₩13,987 | ₩13,706 | ₩13,840 | -0.58% | 12.8만 |
|---|
| 2025.10.21 | ₩14,081 | ₩14,081 | ₩13,920 | ₩13,934 | -1.04% | 13.9만 |
|---|
| 2025.10.20 | ₩13,920 | ₩14,268 | ₩13,920 | ₩14,107 | +1.34% | 7.4만 |
|---|
| 2025.10.17 | ₩13,787 | ₩13,880 | ₩13,773 | ₩13,800 | +0.10% | 1.9만 |
|---|
| 2025.10.16 | ₩13,813 | ₩13,880 | ₩13,720 | ₩13,787 | -0.19% | 14.5만 |
|---|
| 2025.10.15 | ₩13,466 | ₩13,787 | ₩13,466 | ₩13,626 | +1.19% | 2.2만 |
|---|
| 2025.10.14 | ₩13,693 | ₩13,693 | ₩13,452 | ₩13,559 | -0.98% | 7.3만 |
|---|
| 2025.10.13 | ₩13,452 | ₩13,787 | ₩13,452 | ₩13,733 | +2.09% | 5.6만 |
|---|
| 2025.10.10 | ₩13,920 | ₩13,934 | ₩13,292 | ₩13,319 | -4.32% | 5.4만 |
|---|