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 | ₩16,469 | ₩16,776 | ₩16,456 | ₩16,603 | +0.81% | 2.7만 |
| 2026.10.08 | ₩16,683 | ₩16,830 | ₩16,509 | ₩16,616 | -0.40% | 1.9만 |
| 2026.10.07 | ₩16,803 | ₩16,950 | ₩16,723 | ₩16,789 | -0.08% | 7.2만 |
| 2026.10.06 | ₩17,083 | ₩17,083 | ₩16,830 | ₩16,883 | -1.17% | 10.5만 |
| 2026.10.05 | ₩16,856 | ₩16,923 | ₩16,816 | ₩16,883 | +0.16% | 5.4만 |
| 2026.10.02 | ₩16,923 | ₩16,990 | ₩16,843 | ₩16,923 | 0.00% | 1.7만 |
| 2026.10.01 | ₩16,910 | ₩16,910 | ₩16,643 | ₩16,709 | -1.18% | 3.7만 |
| 2026.09.30 | ₩16,936 | ₩16,990 | ₩16,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,830 |
| -0.63% |
| 3.9만 |
| 2026.09.29 | ₩16,803 | ₩16,856 | ₩16,576 | ₩16,683 | -0.72% | 7.2만 |
|---|
| 2026.09.28 | ₩16,883 | ₩16,963 | ₩16,803 | ₩16,896 | +0.08% | 3.3만 |
|---|
| 2026.09.25 | ₩16,709 | ₩16,936 | ₩16,709 | ₩16,910 | +1.20% | 3.7만 |
|---|
| 2026.09.24 | ₩16,709 | ₩16,709 | ₩16,509 | ₩16,576 | -0.80% | 5만 |
|---|
| 2026.09.23 | ₩16,709 | ₩16,763 | ₩16,496 | ₩16,509 | -1.20% | 2.6만 |
|---|
| 2026.09.22 | ₩16,789 | ₩16,830 | ₩16,749 | ₩16,776 | -0.08% | 5.4만 |
|---|
| 2026.09.21 | ₩16,816 | ₩16,856 | ₩16,669 | ₩16,856 | +0.24% | 5.2만 |
|---|
| 2026.09.18 | ₩16,469 | ₩16,683 | ₩16,442 | ₩16,496 | +0.16% | 9.6만 |
|---|
| 2026.09.17 | ₩16,709 | ₩16,709 | ₩16,589 | ₩16,629 | -0.48% | 5.2만 |
|---|
| 2026.09.16 | ₩16,322 | ₩16,830 | ₩16,322 | ₩16,429 | +0.65% | 12만 |
|---|
| 2026.09.15 | ₩16,522 | ₩16,522 | ₩16,255 | ₩16,255 | -1.62% | 8.3만 |
|---|
| 2026.09.14 | ₩16,335 | ₩16,683 | ₩16,335 | ₩16,589 | +1.55% | 15.8만 |
|---|
| 2026.09.11 | ₩16,936 | ₩16,936 | ₩16,696 | ₩16,776 | -0.95% | 10.6만 |
|---|
| 2026.09.10 | ₩16,723 | ₩16,749 | ₩16,629 | ₩16,629 | -0.56% | 5.9만 |
|---|
| 2026.09.09 | ₩16,749 | ₩16,776 | ₩16,669 | ₩16,669 | -0.48% | 4.1만 |
|---|
| 2026.09.08 | ₩17,110 | ₩17,110 | ₩16,816 | ₩16,830 | -1.64% | 7.3만 |
|---|
| 2026.09.04 | ₩17,123 | ₩17,123 | ₩17,017 | ₩17,123 | 0.00% | 3.1만 |
|---|
| 2026.09.03 | ₩16,709 | ₩17,163 | ₩16,709 | ₩17,123 | +2.48% | 7.2만 |
|---|
| 2026.09.02 | ₩16,856 | ₩17,017 | ₩16,789 | ₩16,870 | +0.08% | 3.2만 |
|---|
| 2026.09.01 | ₩16,990 | ₩16,990 | ₩16,816 | ₩16,816 | -1.02% | 6.4만 |
|---|
| 2026.08.31 | ₩17,030 | ₩17,030 | ₩16,803 | ₩16,870 | -0.94% | 3.2만 |
|---|
| 2026.08.28 | ₩16,883 | ₩17,030 | ₩16,843 | ₩16,870 | -0.08% | 8.9만 |
|---|
| 2026.08.27 | ₩16,789 | ₩16,870 | ₩16,789 | ₩16,803 | +0.08% | 4.2만 |
|---|
| 2026.08.26 | ₩16,656 | ₩16,789 | ₩16,576 | ₩16,736 | +0.48% | 3.9만 |
|---|
| 2026.08.25 | ₩16,549 | ₩16,683 | ₩16,549 | ₩16,616 | +0.40% | 4.7만 |
|---|
| 2026.08.24 | ₩16,349 | ₩16,576 | ₩16,349 | ₩16,375 | +0.16% | 7.7만 |
|---|
| 2026.08.21 | ₩16,669 | ₩16,669 | ₩16,469 | ₩16,589 | -0.48% | 7.4만 |
|---|
| 2026.08.20 | ₩16,202 | ₩16,509 | ₩16,202 | ₩16,255 | +0.33% | 3.1만 |
|---|
| 2026.08.19 | ₩16,656 | ₩16,656 | ₩16,482 | ₩16,536 | -0.72% | 4.4만 |
|---|
| 2026.08.18 | ₩16,629 | ₩16,709 | ₩16,549 | ₩16,549 | -0.48% | 8.7만 |
|---|
| 2026.08.17 | ₩16,803 | ₩16,950 | ₩16,696 | ₩16,723 | -0.48% | 7.8만 |
|---|
| 2026.08.14 | ₩16,696 | ₩16,776 | ₩16,242 | ₩16,723 | +0.16% | 6.6만 |
|---|
| 2026.08.13 | ₩16,763 | ₩16,870 | ₩16,723 | ₩16,803 | +0.24% | 7.5만 |
|---|
| 2026.08.12 | ₩16,763 | ₩16,843 | ₩16,683 | ₩16,696 | -0.40% | 4.7만 |
|---|
| 2026.08.11 | ₩16,576 | ₩16,656 | ₩16,562 | ₩16,616 | +0.24% | 4.6만 |
|---|
| 2026.08.10 | ₩16,522 | ₩16,522 | ₩16,322 | ₩16,375 | -0.89% | 6.6만 |
|---|
| 2026.08.07 | ₩16,416 | ₩16,589 | ₩16,402 | ₩16,522 | +0.65% | 4.1만 |
|---|
| 2026.08.06 | ₩16,068 | ₩16,429 | ₩16,068 | ₩16,389 | +2.00% | 16.4만 |
|---|
| 2026.08.05 | ₩15,881 | ₩16,015 | ₩15,855 | ₩15,988 | +0.67% | 20.1만 |
|---|
| 2026.08.04 | ₩15,614 | ₩15,855 | ₩15,574 | ₩15,788 | +1.11% | 7.2만 |
|---|
| 2026.08.03 | ₩15,200 | ₩15,547 | ₩15,187 | ₩15,467 | +1.76% | 9.1만 |
|---|
| 2026.07.31 | ₩15,147 | ₩15,227 | ₩15,013 | ₩15,147 | 0.00% | 6.6만 |
|---|
| 2026.07.30 | ₩15,026 | ₩15,227 | ₩15,000 | ₩15,173 | +0.98% | 9.1만 |
|---|
| 2026.07.29 | ₩15,160 | ₩15,160 | ₩14,853 | ₩14,920 | -1.59% | 4.7만 |
|---|
| 2026.07.28 | ₩15,120 | ₩15,173 | ₩15,000 | ₩15,107 | -0.09% | 10.5만 |
|---|
| 2026.07.27 | ₩15,200 | ₩15,253 | ₩15,133 | ₩15,227 | +0.18% | 4.2만 |
|---|
| 2026.07.24 | ₩14,866 | ₩15,187 | ₩14,866 | ₩15,080 | +1.44% | 12.9만 |
|---|
| 2026.07.23 | ₩14,946 | ₩15,080 | ₩14,759 | ₩14,826 | -0.80% | 9.6만 |
|---|
| 2026.07.22 | ₩15,066 | ₩15,066 | ₩14,933 | ₩14,986 | -0.53% | 11.3만 |
|---|
| 2026.07.21 | ₩15,107 | ₩15,187 | ₩14,960 | ₩15,093 | -0.09% | 13.9만 |
|---|
| 2026.07.20 | ₩15,026 | ₩15,267 | ₩14,893 | ₩14,973 | -0.36% | 10.5만 |
|---|
| 2026.07.17 | ₩15,013 | ₩15,093 | ₩14,920 | ₩14,986 | -0.18% | 7.1만 |
|---|
| 2026.07.16 | ₩15,387 | ₩15,454 | ₩15,227 | ₩15,294 | -0.61% | 16만 |
|---|
| 2026.07.15 | ₩15,481 | ₩15,561 | ₩15,334 | ₩15,440 | -0.26% | 7.6만 |
|---|
| 2026.07.14 | ₩15,587 | ₩15,734 | ₩15,534 | ₩15,561 | -0.17% | 7만 |
|---|
| 2026.07.13 | ₩15,547 | ₩15,654 | ₩15,507 | ₩15,561 | +0.09% | 7.8만 |
|---|
| 2026.07.10 | ₩15,654 | ₩15,774 | ₩15,601 | ₩15,668 | +0.09% | 2만 |
|---|
| 2026.07.09 | ₩15,694 | ₩15,694 | ₩15,627 | ₩15,668 | -0.17% | 1.2만 |
|---|
| 2026.07.08 | ₩15,627 | ₩15,948 | ₩15,481 | ₩15,694 | +0.43% | 4.4만 |
|---|
| 2026.07.07 | ₩15,814 | ₩15,828 | ₩15,641 | ₩15,654 | -1.01% | 7.8만 |
|---|
| 2026.07.06 | ₩15,801 | ₩16,068 | ₩15,734 | ₩15,975 | +1.10% | 5.9만 |
|---|
| 2026.07.02 | ₩15,721 | ₩15,908 | ₩15,574 | ₩15,601 | -0.76% | 10.2만 |
|---|
| 2026.07.01 | ₩15,774 | ₩15,975 | ₩15,641 | ₩15,694 | -0.51% | 3.8만 |
|---|
| 2026.06.30 | ₩15,801 | ₩15,828 | ₩15,507 | ₩15,734 | -0.42% | 10.9만 |
|---|
| 2026.06.29 | ₩15,360 | ₩15,855 | ₩15,320 | ₩15,828 | +3.04% | 8.9만 |
|---|
| 2026.06.26 | ₩15,534 | ₩15,908 | ₩15,320 | ₩15,320 | -1.38% | 4.8만 |
|---|
| 2026.06.25 | ₩15,534 | ₩15,801 | ₩15,481 | ₩15,561 | +0.17% | 9만 |
|---|
| 2026.06.24 | ₩15,414 | ₩15,440 | ₩15,360 | ₩15,387 | -0.17% | 5.9만 |
|---|
| 2026.06.23 | ₩15,427 | ₩15,814 | ₩15,400 | ₩15,400 | -0.17% | 8.9만 |
|---|
| 2026.06.22 | ₩15,881 | ₩16,015 | ₩15,855 | ₩15,881 | 0.00% | 8만 |
|---|
| 2026.06.18 | ₩15,708 | ₩15,935 | ₩15,627 | ₩15,828 | +0.77% | 25.5만 |
|---|
| 2026.06.17 | ₩15,534 | ₩15,654 | ₩15,507 | ₩15,521 | -0.09% | 4.5만 |
|---|
| 2026.06.16 | ₩15,574 | ₩15,681 | ₩15,427 | ₩15,481 | -0.60% | 4.1만 |
|---|
| 2026.06.15 | ₩15,481 | ₩15,601 | ₩15,440 | ₩15,547 | +0.43% | 4.2만 |
|---|
| 2026.06.12 | ₩15,200 | ₩15,440 | ₩15,200 | ₩15,387 | +1.23% | 5.4만 |
|---|
| 2026.06.11 | ₩15,213 | ₩15,440 | ₩15,093 | ₩15,374 | +1.05% | 21.8만 |
|---|
| 2026.06.10 | ₩15,213 | ₩15,240 | ₩15,107 | ₩15,147 | -0.44% | 3.7만 |
|---|
| 2026.06.09 | ₩15,213 | ₩15,307 | ₩15,000 | ₩15,200 | -0.09% | 7.4만 |
|---|
| 2026.06.08 | ₩15,360 | ₩15,360 | ₩15,200 | ₩15,227 | -0.87% | 13.1만 |
|---|
| 2026.06.05 | ₩15,360 | ₩15,427 | ₩15,133 | ₩15,267 | -0.61% | 8.6만 |
|---|
| 2026.06.04 | ₩15,534 | ₩15,547 | ₩15,427 | ₩15,454 | -0.52% | 12.9만 |
|---|
| 2026.06.03 | ₩15,587 | ₩15,654 | ₩15,521 | ₩15,574 | -0.09% | 3.5만 |
|---|
| 2026.06.02 | ₩15,721 | ₩15,748 | ₩15,601 | ₩15,627 | -0.59% | 3.8만 |
|---|
| 2026.06.01 | ₩15,761 | ₩15,895 | ₩15,681 | ₩15,801 | +0.25% | 7.5만 |
|---|
| 2026.05.29 | ₩15,668 | ₩15,868 | ₩15,668 | ₩15,761 | +0.60% | 6.5만 |
|---|
| 2026.05.28 | ₩15,427 | ₩15,587 | ₩15,374 | ₩15,561 | +0.87% | 11.9만 |
|---|
| 2026.05.27 | ₩15,681 | ₩15,681 | ₩15,414 | ₩15,427 | -1.62% | 4만 |
|---|
| 2026.05.26 | ₩15,521 | ₩15,761 | ₩15,521 | ₩15,694 | +1.12% | 3.1만 |
|---|
| 2026.05.22 | ₩15,454 | ₩15,574 | ₩15,360 | ₩15,360 | -0.61% | 4.7만 |
|---|
| 2026.05.21 | ₩15,294 | ₩15,467 | ₩15,240 | ₩15,414 | +0.79% | 1.4만 |
|---|
| 2026.05.20 | ₩15,187 | ₩15,414 | ₩15,120 | ₩15,320 | +0.88% | 3.3만 |
|---|
| 2026.05.19 | ₩15,240 | ₩15,320 | ₩15,120 | ₩15,147 | -0.61% | 6.5만 |
|---|
| 2026.05.18 | ₩15,561 | ₩15,721 | ₩15,187 | ₩15,294 | -1.72% | 5만 |
|---|
| 2026.05.15 | ₩15,521 | ₩15,614 | ₩15,454 | ₩15,547 | +0.17% | 3.5만 |
|---|
| 2026.05.14 | ₩15,721 | ₩15,721 | ₩15,601 | ₩15,654 | -0.42% | 2.8만 |
|---|
| 2026.05.13 | ₩15,654 | ₩15,774 | ₩15,641 | ₩15,734 | +0.51% | 4.3만 |
|---|
| 2026.05.12 | ₩15,908 | ₩15,908 | ₩15,587 | ₩15,668 | -1.51% | 7.8만 |
|---|
| 2026.05.11 | ₩15,641 | ₩16,001 | ₩15,601 | ₩15,868 | +1.45% | 5.2만 |
|---|
| 2026.05.08 | ₩15,534 | ₩15,761 | ₩15,534 | ₩15,654 | +0.77% | 7.2만 |
|---|
| 2026.05.07 | ₩15,481 | ₩15,547 | ₩15,387 | ₩15,494 | +0.09% | 10.5만 |
|---|
| 2026.05.06 | ₩15,320 | ₩15,454 | ₩15,307 | ₩15,427 | +0.70% | 3.8만 |
|---|
| 2026.05.05 | ₩15,066 | ₩15,200 | ₩15,066 | ₩15,173 | +0.71% | 2.7만 |
|---|
| 2026.05.04 | ₩14,973 | ₩15,120 | ₩14,933 | ₩15,013 | +0.27% | 8.6만 |
|---|
| 2026.05.01 | ₩15,093 | ₩15,093 | ₩14,879 | ₩15,013 | -0.53% | 6.5만 |
|---|
| 2026.04.30 | ₩14,866 | ₩15,133 | ₩14,786 | ₩15,120 | +1.71% | 18.1만 |
|---|
| 2026.04.29 | ₩14,813 | ₩14,813 | ₩14,639 | ₩14,733 | -0.54% | 14.3만 |
|---|
| 2026.04.28 | ₩14,652 | ₩14,786 | ₩14,639 | ₩14,679 | +0.18% | 10.3만 |
|---|
| 2026.04.27 | ₩14,826 | ₩14,893 | ₩14,626 | ₩14,706 | -0.81% | 6만 |
|---|
| 2026.04.24 | ₩14,692 | ₩14,692 | ₩14,639 | ₩14,666 | -0.18% | 6만 |
|---|
| 2026.04.23 | ₩14,826 | ₩14,853 | ₩14,599 | ₩14,599 | -1.53% | 5.1만 |
|---|
| 2026.04.22 | ₩14,986 | ₩14,986 | ₩14,853 | ₩14,879 | -0.71% | 5.9만 |
|---|
| 2026.04.21 | ₩14,906 | ₩15,026 | ₩14,746 | ₩14,746 | -1.08% | 7만 |
|---|
| 2026.04.20 | ₩14,879 | ₩14,960 | ₩14,879 | ₩14,906 | +0.18% | 9.1만 |
|---|
| 2026.04.17 | ₩14,986 | ₩15,093 | ₩14,866 | ₩15,013 | +0.18% | 15.7만 |
|---|
| 2026.04.16 | ₩14,719 | ₩14,893 | ₩14,719 | ₩14,839 | +0.82% | 17.9만 |
|---|
| 2026.04.15 | ₩14,719 | ₩14,786 | ₩14,626 | ₩14,639 | -0.54% | 45.1만 |
|---|
| 2026.04.14 | ₩14,746 | ₩14,893 | ₩14,746 | ₩14,866 | +0.82% | 13.4만 |
|---|
| 2026.04.13 | ₩14,612 | ₩14,719 | ₩14,559 | ₩14,692 | +0.55% | 18만 |
|---|
| 2026.04.10 | ₩14,666 | ₩14,746 | ₩14,626 | ₩14,692 | +0.18% | 22.4만 |
|---|
| 2026.04.09 | ₩14,599 | ₩14,652 | ₩14,372 | ₩14,612 | +0.09% | 18.7만 |
|---|
| 2026.04.08 | ₩14,960 | ₩15,160 | ₩14,706 | ₩14,946 | -0.09% | 21.2만 |
|---|
| 2026.04.07 | ₩14,546 | ₩14,599 | ₩14,359 | ₩14,532 | -0.09% | 11.8만 |
|---|
| 2026.04.06 | ₩14,706 | ₩14,826 | ₩14,492 | ₩14,559 | -1.00% | 8.1만 |
|---|
| 2026.04.02 | ₩14,639 | ₩14,773 | ₩14,492 | ₩14,706 | +0.46% | 8.9만 |
|---|
| 2026.04.01 | ₩14,666 | ₩14,946 | ₩14,666 | ₩14,813 | +1.00% | 9.6만 |
|---|
| 2026.03.31 | ₩14,212 | ₩14,559 | ₩14,131 | ₩14,559 | +2.44% | 13.1만 |
|---|
| 2026.03.30 | ₩14,198 | ₩14,318 | ₩14,145 | ₩14,225 | +0.19% | 12.7만 |
|---|
| 2026.03.27 | ₩14,185 | ₩14,278 | ₩13,958 | ₩14,172 | -0.09% | 7.1만 |
|---|
| 2026.03.26 | ₩14,332 | ₩14,412 | ₩14,145 | ₩14,172 | -1.12% | 7.3만 |
|---|
| 2026.03.25 | ₩14,612 | ₩14,612 | ₩14,399 | ₩14,425 | -1.28% | 3.7만 |
|---|
| 2026.03.24 | ₩14,078 | ₩14,198 | ₩14,078 | ₩14,105 | +0.19% | 8.7만 |
|---|
| 2026.03.23 | ₩14,479 | ₩14,479 | ₩14,225 | ₩14,278 | -1.38% | 5.7만 |
|---|
| 2026.03.20 | ₩14,025 | ₩14,065 | ₩13,944 | ₩13,971 | -0.38% | 17.3만 |
|---|
| 2026.03.19 | ₩14,372 | ₩14,372 | ₩13,918 | ₩14,118 | -1.77% | 31.3만 |
|---|
| 2026.03.18 | ₩14,492 | ₩14,719 | ₩14,492 | ₩14,612 | +0.83% | 8.7만 |
|---|
| 2026.03.17 | ₩14,425 | ₩14,559 | ₩14,425 | ₩14,519 | +0.65% | 2.2만 |
|---|
| 2026.03.16 | ₩14,439 | ₩14,559 | ₩14,439 | ₩14,505 | +0.46% | 13만 |
|---|
| 2026.03.13 | ₩14,679 | ₩14,746 | ₩14,305 | ₩14,345 | -2.27% | 11.5만 |
|---|
| 2026.03.12 | ₩14,799 | ₩14,799 | ₩14,599 | ₩14,626 | -1.17% | 6.1만 |
|---|
| 2026.03.11 | ₩15,013 | ₩15,160 | ₩14,799 | ₩14,879 | -0.89% | 8.7만 |
|---|
| 2026.03.10 | ₩14,920 | ₩15,160 | ₩14,879 | ₩15,000 | +0.54% | 5.3만 |
|---|
| 2026.03.09 | ₩14,465 | ₩14,920 | ₩14,038 | ₩14,879 | +2.86% | 18.7만 |
|---|
| 2026.03.06 | ₩14,893 | ₩15,013 | ₩14,786 | ₩14,839 | -0.36% | 10.3만 |
|---|
| 2026.03.05 | ₩15,627 | ₩15,627 | ₩14,799 | ₩14,933 | -4.44% | 14만 |
|---|
| 2026.03.04 | ₩15,641 | ₩15,841 | ₩15,587 | ₩15,774 | +0.85% | 11.5만 |
|---|
| 2026.03.03 | ₩15,868 | ₩15,895 | ₩15,307 | ₩15,614 | -1.60% | 13.3만 |
|---|
| 2026.03.02 | ₩16,375 | ₩16,429 | ₩16,162 | ₩16,229 | -0.90% | 11.3만 |
|---|
| 2026.02.27 | ₩16,629 | ₩16,629 | ₩16,469 | ₩16,522 | -0.64% | 6.6만 |
|---|
| 2026.02.26 | ₩16,669 | ₩16,736 | ₩16,429 | ₩16,616 | -0.32% | 23.1만 |
|---|
| 2026.02.25 | ₩16,709 | ₩16,843 | ₩16,549 | ₩16,603 | -0.64% | 15.8만 |
|---|
| 2026.02.24 | ₩16,990 | ₩16,990 | ₩16,656 | ₩16,736 | -1.49% | 17.1만 |
|---|
| 2026.02.23 | ₩16,576 | ₩17,043 | ₩16,442 | ₩17,017 | +2.66% | 12.6만 |
|---|
| 2026.02.20 | ₩16,282 | ₩16,736 | ₩16,282 | ₩16,509 | +1.39% | 10.1만 |
|---|
| 2026.02.19 | ₩16,402 | ₩16,536 | ₩16,215 | ₩16,229 | -1.06% | 7.6만 |
|---|
| 2026.02.18 | ₩16,295 | ₩16,389 | ₩16,175 | ₩16,309 | +0.08% | 15.2만 |
|---|
| 2026.02.17 | ₩16,122 | ₩16,175 | ₩15,921 | ₩16,108 | -0.08% | 8.2만 |
|---|
| 2026.02.13 | ₩16,095 | ₩16,429 | ₩16,028 | ₩16,416 | +1.99% | 45.7만 |
|---|
| 2026.02.12 | ₩16,255 | ₩16,362 | ₩15,895 | ₩16,001 | -1.56% | 11.1만 |
|---|
| 2026.02.11 | ₩16,202 | ₩16,269 | ₩16,162 | ₩16,175 | -0.16% | 10.6만 |
|---|
| 2026.02.10 | ₩15,855 | ₩16,015 | ₩15,855 | ₩16,001 | +0.93% | 29.1만 |
|---|
| 2026.02.09 | ₩15,748 | ₩15,814 | ₩15,627 | ₩15,788 | +0.25% | 11.4만 |
|---|
| 2026.02.06 | ₩15,708 | ₩15,761 | ₩15,467 | ₩15,561 | -0.94% | 3.5만 |
|---|
| 2026.02.05 | ₩15,414 | ₩15,574 | ₩15,240 | ₩15,267 | -0.95% | 6.5만 |
|---|
| 2026.02.04 | ₩15,400 | ₩15,534 | ₩15,374 | ₩15,414 | +0.09% | 7.5만 |
|---|
| 2026.02.03 | ₩15,240 | ₩15,360 | ₩15,187 | ₩15,320 | +0.53% | 3.2만 |
|---|
| 2026.02.02 | ₩15,307 | ₩15,307 | ₩15,187 | ₩15,187 | -0.79% | 20.4만 |
|---|
| 2026.01.30 | ₩15,267 | ₩15,374 | ₩15,120 | ₩15,307 | +0.26% | 6.5만 |
|---|
| 2026.01.29 | ₩15,494 | ₩15,494 | ₩15,107 | ₩15,227 | -1.72% | 6.8만 |
|---|
| 2026.01.28 | ₩15,574 | ₩15,574 | ₩15,414 | ₩15,427 | -0.94% | 4.8만 |
|---|
| 2026.01.27 | ₩15,574 | ₩15,654 | ₩15,561 | ₩15,587 | +0.09% | 6.7만 |
|---|
| 2026.01.26 | ₩15,280 | ₩15,547 | ₩15,280 | ₩15,467 | +1.22% | 15.9만 |
|---|
| 2026.01.23 | ₩15,187 | ₩15,294 | ₩15,093 | ₩15,253 | +0.44% | 11.2만 |
|---|
| 2026.01.22 | ₩15,013 | ₩15,187 | ₩15,013 | ₩15,187 | +1.16% | 6.2만 |
|---|
| 2026.01.21 | ₩14,893 | ₩15,093 | ₩14,879 | ₩15,053 | +1.08% | 4.5만 |
|---|
| 2026.01.20 | ₩15,013 | ₩15,013 | ₩14,866 | ₩14,879 | -0.89% | 7.6만 |
|---|
| 2026.01.16 | ₩15,066 | ₩15,173 | ₩15,066 | ₩15,107 | +0.27% | 9만 |
|---|
| 2026.01.15 | ₩15,053 | ₩15,107 | ₩15,040 | ₩15,066 | +0.09% | 5.2만 |
|---|
| 2026.01.14 | ₩15,053 | ₩15,107 | ₩15,013 | ₩15,066 | +0.09% | 25.1만 |
|---|
| 2026.01.13 | ₩15,066 | ₩15,066 | ₩14,692 | ₩14,960 | -0.71% | 9.8만 |
|---|
| 2026.01.12 | ₩14,933 | ₩15,133 | ₩14,826 | ₩15,080 | +0.98% | 13.1만 |
|---|
| 2026.01.09 | ₩14,879 | ₩14,946 | ₩14,799 | ₩14,906 | +0.18% | 13.2만 |
|---|
| 2026.01.08 | ₩14,866 | ₩14,879 | ₩14,799 | ₩14,799 | -0.45% | 5.5만 |
|---|
| 2026.01.07 | ₩14,960 | ₩15,026 | ₩14,853 | ₩14,906 | -0.36% | 4.7만 |
|---|
| 2026.01.06 | ₩14,893 | ₩14,906 | ₩14,853 | ₩14,879 | -0.09% | 9.1만 |
|---|
| 2026.01.05 | ₩14,839 | ₩14,973 | ₩14,839 | ₩14,920 | +0.54% | 10.3만 |
|---|
| 2026.01.02 | ₩14,866 | ₩14,960 | ₩14,813 | ₩14,813 | -0.36% | 9만 |
|---|
| 2025.12.31 | ₩14,759 | ₩14,799 | ₩14,692 | ₩14,799 | +0.27% | 11.8만 |
|---|
| 2025.12.30 | ₩14,639 | ₩14,799 | ₩14,639 | ₩14,719 | +0.55% | 7.7만 |
|---|
| 2025.12.29 | ₩14,385 | ₩14,706 | ₩14,292 | ₩14,626 | +1.67% | 5.9만 |
|---|
| 2025.12.26 | ₩14,452 | ₩14,492 | ₩14,425 | ₩14,465 | +0.09% | 1.8만 |
|---|
| 2025.12.24 | ₩14,519 | ₩14,586 | ₩14,425 | ₩14,505 | -0.09% | 6.4만 |
|---|
| 2025.12.23 | ₩14,439 | ₩14,492 | ₩14,359 | ₩14,479 | +0.28% | 3.4만 |
|---|
| 2025.12.22 | ₩14,412 | ₩14,479 | ₩14,225 | ₩14,332 | -0.56% | 2.6만 |
|---|
| 2025.12.19 | ₩14,452 | ₩14,505 | ₩14,359 | ₩14,425 | -0.18% | 3.3만 |
|---|
| 2025.12.18 | ₩14,212 | ₩14,532 | ₩14,198 | ₩14,412 | +1.41% | 4.3만 |
|---|
| 2025.12.17 | ₩14,105 | ₩14,198 | ₩14,065 | ₩14,065 | -0.28% | 1.6만 |
|---|
| 2025.12.16 | ₩14,318 | ₩14,318 | ₩14,091 | ₩14,198 | -0.84% | 1.8만 |
|---|
| 2025.12.15 | ₩14,359 | ₩14,439 | ₩14,198 | ₩14,332 | -0.19% | 5.3만 |
|---|
| 2025.12.12 | ₩14,118 | ₩14,172 | ₩14,078 | ₩14,105 | -0.09% | 8.3만 |
|---|
| 2025.12.11 | ₩14,118 | ₩14,172 | ₩14,038 | ₩14,091 | -0.19% | 7.6만 |
|---|
| 2025.12.10 | ₩14,118 | ₩14,145 | ₩14,091 | ₩14,131 | +0.09% | 2.9만 |
|---|
| 2025.12.09 | ₩14,278 | ₩14,278 | ₩14,172 | ₩14,212 | -0.47% | 2.7만 |
|---|
| 2025.12.08 | ₩14,212 | ₩14,212 | ₩14,105 | ₩14,131 | -0.56% | 2.1만 |
|---|
| 2025.12.05 | ₩14,158 | ₩14,265 | ₩14,158 | ₩14,212 | +0.38% | 2만 |
|---|
| 2025.12.04 | ₩14,238 | ₩14,265 | ₩14,065 | ₩14,145 | -0.66% | 12.6만 |
|---|
| 2025.12.03 | ₩14,131 | ₩14,305 | ₩14,078 | ₩14,118 | -0.09% | 1.8만 |
|---|
| 2025.12.02 | ₩14,265 | ₩14,292 | ₩14,131 | ₩14,158 | -0.75% | 1만 |
|---|
| 2025.12.01 | ₩14,385 | ₩14,399 | ₩14,172 | ₩14,172 | -1.49% | 3.6만 |
|---|
| 2025.11.28 | ₩14,212 | ₩14,412 | ₩14,212 | ₩14,372 | +1.13% | 4.4만 |
|---|
| 2025.11.26 | ₩13,971 | ₩14,292 | ₩13,931 | ₩14,238 | +1.91% | 2.9만 |
|---|
| 2025.11.25 | ₩13,758 | ₩13,918 | ₩13,744 | ₩13,864 | +0.78% | 5.3만 |
|---|
| 2025.11.24 | ₩13,744 | ₩13,878 | ₩13,744 | ₩13,864 | +0.87% | 1.9만 |
|---|
| 2025.11.21 | ₩13,664 | ₩13,717 | ₩13,637 | ₩13,677 | +0.10% | 3.5만 |
|---|
| 2025.11.20 | ₩13,691 | ₩13,744 | ₩13,557 | ₩13,571 | -0.88% | 5.4만 |
|---|
| 2025.11.19 | ₩13,677 | ₩13,717 | ₩13,637 | ₩13,691 | +0.10% | 12.7만 |
|---|
| 2025.11.18 | ₩13,784 | ₩13,784 | ₩13,611 | ₩13,677 | -0.78% | 6.1만 |
|---|
| 2025.11.17 | ₩13,798 | ₩13,918 | ₩13,798 | ₩13,838 | +0.29% | 4.5만 |
|---|
| 2025.11.14 | ₩13,798 | ₩14,011 | ₩13,798 | ₩13,985 | +1.36% | 1.8만 |
|---|
| 2025.11.13 | ₩13,958 | ₩14,011 | ₩13,918 | ₩13,985 | +0.19% | 7.5만 |
|---|
| 2025.11.12 | ₩13,891 | ₩13,985 | ₩13,878 | ₩13,971 | +0.58% | 1.9만 |
|---|
| 2025.11.11 | ₩13,851 | ₩13,891 | ₩13,744 | ₩13,838 | -0.10% | 3.3만 |
|---|
| 2025.11.10 | ₩13,798 | ₩13,864 | ₩13,677 | ₩13,824 | +0.19% | 3.6만 |
|---|
| 2025.11.07 | ₩13,717 | ₩13,784 | ₩13,664 | ₩13,717 | 0.00% | 2.1만 |
|---|
| 2025.11.06 | ₩13,731 | ₩13,798 | ₩13,691 | ₩13,691 | -0.29% | 32.1만 |
|---|
| 2025.11.05 | ₩13,758 | ₩13,811 | ₩13,664 | ₩13,731 | -0.19% | 7만 |
|---|
| 2025.11.04 | ₩13,704 | ₩13,758 | ₩13,664 | ₩13,744 | +0.29% | 5.4만 |
|---|
| 2025.11.03 | ₩13,838 | ₩14,038 | ₩13,798 | ₩13,798 | -0.29% | 5.4만 |
|---|
| 2025.10.31 | ₩13,798 | ₩13,998 | ₩13,744 | ₩13,838 | +0.29% | 5.2만 |
|---|
| 2025.10.30 | ₩13,704 | ₩13,944 | ₩13,624 | ₩13,744 | +0.29% | 6.8만 |
|---|
| 2025.10.29 | ₩13,998 | ₩13,998 | ₩13,704 | ₩13,731 | -1.91% | 9.3만 |
|---|
| 2025.10.28 | ₩14,198 | ₩14,198 | ₩13,864 | ₩13,998 | -1.41% | 11.6만 |
|---|
| 2025.10.27 | ₩14,091 | ₩14,185 | ₩14,091 | ₩14,131 | +0.28% | 8.2만 |
|---|
| 2025.10.24 | ₩13,944 | ₩14,091 | ₩13,944 | ₩13,998 | +0.38% | 4.7만 |
|---|
| 2025.10.23 | ₩13,944 | ₩14,118 | ₩13,904 | ₩13,985 | +0.29% | 6.4만 |
|---|
| 2025.10.22 | ₩13,904 | ₩13,971 | ₩13,691 | ₩13,824 | -0.58% | 12.8만 |
|---|
| 2025.10.21 | ₩14,065 | ₩14,065 | ₩13,904 | ₩13,918 | -1.04% | 13.9만 |
|---|
| 2025.10.20 | ₩13,904 | ₩14,252 | ₩13,904 | ₩14,091 | +1.34% | 7.4만 |
|---|
| 2025.10.17 | ₩13,771 | ₩13,864 | ₩13,758 | ₩13,784 | +0.10% | 1.9만 |
|---|
| 2025.10.16 | ₩13,798 | ₩13,864 | ₩13,704 | ₩13,771 | -0.19% | 14.5만 |
|---|
| 2025.10.15 | ₩13,450 | ₩13,771 | ₩13,450 | ₩13,611 | +1.19% | 2.2만 |
|---|
| 2025.10.14 | ₩13,677 | ₩13,677 | ₩13,437 | ₩13,544 | -0.98% | 7.3만 |
|---|
| 2025.10.13 | ₩13,437 | ₩13,771 | ₩13,437 | ₩13,717 | +2.09% | 5.6만 |
|---|
| 2025.10.10 | ₩13,904 | ₩13,918 | ₩13,277 | ₩13,303 | -4.32% | 5.4만 |
|---|