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 | ₩16,536 | ₩16,845 | ₩16,523 | ₩16,670 | +0.81% | 2.7만 |
| 2026.10.08 | ₩16,751 | ₩16,898 | ₩16,576 | ₩16,684 | -0.40% | 1.9만 |
| 2026.10.07 | ₩16,872 | ₩17,019 | ₩16,791 | ₩16,858 | -0.08% | 7.2만 |
| 2026.10.06 | ₩17,153 | ₩17,153 | ₩16,898 | ₩16,952 | -1.17% | 10.5만 |
| 2026.10.05 | ₩16,925 | ₩16,992 | ₩16,885 | ₩16,952 | +0.16% | 5.4만 |
| 2026.10.02 | ₩16,992 | ₩17,059 | ₩16,912 | ₩16,992 | 0.00% | 1.7만 |
| 2026.10.01 | ₩16,979 | ₩16,979 | ₩16,711 | ₩16,778 | -1.18% | 3.7만 |
| 2026.09.30 | ₩17,006 | ₩17,059 | ₩16,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,898 |
| -0.63% |
| 3.9만 |
| 2026.09.29 | ₩16,872 | ₩16,925 | ₩16,644 | ₩16,751 | -0.72% | 7.2만 |
|---|
| 2026.09.28 | ₩16,952 | ₩17,032 | ₩16,872 | ₩16,965 | +0.08% | 3.3만 |
|---|
| 2026.09.25 | ₩16,778 | ₩17,006 | ₩16,778 | ₩16,979 | +1.20% | 3.7만 |
|---|
| 2026.09.24 | ₩16,778 | ₩16,778 | ₩16,576 | ₩16,644 | -0.80% | 5만 |
|---|
| 2026.09.23 | ₩16,778 | ₩16,831 | ₩16,563 | ₩16,576 | -1.20% | 2.6만 |
|---|
| 2026.09.22 | ₩16,858 | ₩16,898 | ₩16,818 | ₩16,845 | -0.08% | 5.4만 |
|---|
| 2026.09.21 | ₩16,885 | ₩16,925 | ₩16,737 | ₩16,925 | +0.24% | 5.2만 |
|---|
| 2026.09.18 | ₩16,536 | ₩16,751 | ₩16,509 | ₩16,563 | +0.16% | 9.6만 |
|---|
| 2026.09.17 | ₩16,778 | ₩16,778 | ₩16,657 | ₩16,697 | -0.48% | 5.2만 |
|---|
| 2026.09.16 | ₩16,389 | ₩16,898 | ₩16,389 | ₩16,496 | +0.65% | 12만 |
|---|
| 2026.09.15 | ₩16,590 | ₩16,590 | ₩16,322 | ₩16,322 | -1.62% | 8.3만 |
|---|
| 2026.09.14 | ₩16,402 | ₩16,751 | ₩16,402 | ₩16,657 | +1.55% | 15.8만 |
|---|
| 2026.09.11 | ₩17,006 | ₩17,006 | ₩16,764 | ₩16,845 | -0.95% | 10.6만 |
|---|
| 2026.09.10 | ₩16,791 | ₩16,818 | ₩16,697 | ₩16,697 | -0.56% | 5.9만 |
|---|
| 2026.09.09 | ₩16,818 | ₩16,845 | ₩16,737 | ₩16,737 | -0.48% | 4.1만 |
|---|
| 2026.09.08 | ₩17,180 | ₩17,180 | ₩16,885 | ₩16,898 | -1.64% | 7.3만 |
|---|
| 2026.09.04 | ₩17,193 | ₩17,193 | ₩17,086 | ₩17,193 | 0.00% | 3.1만 |
|---|
| 2026.09.03 | ₩16,778 | ₩17,234 | ₩16,778 | ₩17,193 | +2.48% | 7.2만 |
|---|
| 2026.09.02 | ₩16,925 | ₩17,086 | ₩16,858 | ₩16,939 | +0.08% | 3.2만 |
|---|
| 2026.09.01 | ₩17,059 | ₩17,059 | ₩16,885 | ₩16,885 | -1.02% | 6.4만 |
|---|
| 2026.08.31 | ₩17,100 | ₩17,100 | ₩16,872 | ₩16,939 | -0.94% | 3.2만 |
|---|
| 2026.08.28 | ₩16,952 | ₩17,100 | ₩16,912 | ₩16,939 | -0.08% | 8.9만 |
|---|
| 2026.08.27 | ₩16,858 | ₩16,939 | ₩16,858 | ₩16,872 | +0.08% | 4.2만 |
|---|
| 2026.08.26 | ₩16,724 | ₩16,858 | ₩16,644 | ₩16,804 | +0.48% | 3.9만 |
|---|
| 2026.08.25 | ₩16,617 | ₩16,751 | ₩16,617 | ₩16,684 | +0.40% | 4.7만 |
|---|
| 2026.08.24 | ₩16,416 | ₩16,644 | ₩16,416 | ₩16,442 | +0.16% | 7.7만 |
|---|
| 2026.08.21 | ₩16,737 | ₩16,737 | ₩16,536 | ₩16,657 | -0.48% | 7.4만 |
|---|
| 2026.08.20 | ₩16,268 | ₩16,576 | ₩16,268 | ₩16,322 | +0.33% | 3.1만 |
|---|
| 2026.08.19 | ₩16,724 | ₩16,724 | ₩16,550 | ₩16,603 | -0.72% | 4.4만 |
|---|
| 2026.08.18 | ₩16,697 | ₩16,778 | ₩16,617 | ₩16,617 | -0.48% | 8.7만 |
|---|
| 2026.08.17 | ₩16,872 | ₩17,019 | ₩16,764 | ₩16,791 | -0.48% | 7.8만 |
|---|
| 2026.08.14 | ₩16,764 | ₩16,845 | ₩16,308 | ₩16,791 | +0.16% | 6.6만 |
|---|
| 2026.08.13 | ₩16,831 | ₩16,939 | ₩16,791 | ₩16,872 | +0.24% | 7.5만 |
|---|
| 2026.08.12 | ₩16,831 | ₩16,912 | ₩16,751 | ₩16,764 | -0.40% | 4.7만 |
|---|
| 2026.08.11 | ₩16,644 | ₩16,724 | ₩16,630 | ₩16,684 | +0.24% | 4.6만 |
|---|
| 2026.08.10 | ₩16,590 | ₩16,590 | ₩16,389 | ₩16,442 | -0.89% | 6.6만 |
|---|
| 2026.08.07 | ₩16,483 | ₩16,657 | ₩16,469 | ₩16,590 | +0.65% | 4.1만 |
|---|
| 2026.08.06 | ₩16,134 | ₩16,496 | ₩16,134 | ₩16,456 | +2.00% | 16.4만 |
|---|
| 2026.08.05 | ₩15,946 | ₩16,080 | ₩15,919 | ₩16,053 | +0.67% | 20.1만 |
|---|
| 2026.08.04 | ₩15,678 | ₩15,919 | ₩15,638 | ₩15,852 | +1.11% | 7.2만 |
|---|
| 2026.08.03 | ₩15,262 | ₩15,611 | ₩15,249 | ₩15,530 | +1.76% | 9.1만 |
|---|
| 2026.07.31 | ₩15,209 | ₩15,289 | ₩15,074 | ₩15,209 | 0.00% | 6.6만 |
|---|
| 2026.07.30 | ₩15,088 | ₩15,289 | ₩15,061 | ₩15,235 | +0.98% | 9.1만 |
|---|
| 2026.07.29 | ₩15,222 | ₩15,222 | ₩14,913 | ₩14,981 | -1.59% | 4.7만 |
|---|
| 2026.07.28 | ₩15,182 | ₩15,235 | ₩15,061 | ₩15,168 | -0.09% | 10.5만 |
|---|
| 2026.07.27 | ₩15,262 | ₩15,316 | ₩15,195 | ₩15,289 | +0.18% | 4.2만 |
|---|
| 2026.07.24 | ₩14,927 | ₩15,249 | ₩14,927 | ₩15,141 | +1.44% | 12.9만 |
|---|
| 2026.07.23 | ₩15,007 | ₩15,141 | ₩14,820 | ₩14,887 | -0.80% | 9.6만 |
|---|
| 2026.07.22 | ₩15,128 | ₩15,128 | ₩14,994 | ₩15,048 | -0.53% | 11.3만 |
|---|
| 2026.07.21 | ₩15,168 | ₩15,249 | ₩15,021 | ₩15,155 | -0.09% | 13.9만 |
|---|
| 2026.07.20 | ₩15,088 | ₩15,329 | ₩14,954 | ₩15,034 | -0.36% | 10.5만 |
|---|
| 2026.07.17 | ₩15,074 | ₩15,155 | ₩14,981 | ₩15,048 | -0.18% | 7.1만 |
|---|
| 2026.07.16 | ₩15,450 | ₩15,517 | ₩15,289 | ₩15,356 | -0.61% | 16만 |
|---|
| 2026.07.15 | ₩15,544 | ₩15,624 | ₩15,396 | ₩15,504 | -0.26% | 7.6만 |
|---|
| 2026.07.14 | ₩15,651 | ₩15,799 | ₩15,597 | ₩15,624 | -0.17% | 7만 |
|---|
| 2026.07.13 | ₩15,611 | ₩15,718 | ₩15,571 | ₩15,624 | +0.09% | 7.8만 |
|---|
| 2026.07.10 | ₩15,718 | ₩15,839 | ₩15,665 | ₩15,732 | +0.09% | 2만 |
|---|
| 2026.07.09 | ₩15,758 | ₩15,758 | ₩15,691 | ₩15,732 | -0.17% | 1.2만 |
|---|
| 2026.07.08 | ₩15,691 | ₩16,013 | ₩15,544 | ₩15,758 | +0.43% | 4.4만 |
|---|
| 2026.07.07 | ₩15,879 | ₩15,893 | ₩15,705 | ₩15,718 | -1.01% | 7.8만 |
|---|
| 2026.07.06 | ₩15,866 | ₩16,134 | ₩15,799 | ₩16,040 | +1.10% | 5.9만 |
|---|
| 2026.07.02 | ₩15,785 | ₩15,973 | ₩15,638 | ₩15,665 | -0.76% | 10.2만 |
|---|
| 2026.07.01 | ₩15,839 | ₩16,040 | ₩15,705 | ₩15,758 | -0.51% | 3.8만 |
|---|
| 2026.06.30 | ₩15,866 | ₩15,893 | ₩15,571 | ₩15,799 | -0.42% | 10.9만 |
|---|
| 2026.06.29 | ₩15,423 | ₩15,919 | ₩15,383 | ₩15,893 | +3.04% | 8.9만 |
|---|
| 2026.06.26 | ₩15,597 | ₩15,973 | ₩15,383 | ₩15,383 | -1.38% | 4.8만 |
|---|
| 2026.06.25 | ₩15,597 | ₩15,866 | ₩15,544 | ₩15,624 | +0.17% | 9만 |
|---|
| 2026.06.24 | ₩15,477 | ₩15,504 | ₩15,423 | ₩15,450 | -0.17% | 5.9만 |
|---|
| 2026.06.23 | ₩15,490 | ₩15,879 | ₩15,463 | ₩15,463 | -0.17% | 8.9만 |
|---|
| 2026.06.22 | ₩15,946 | ₩16,080 | ₩15,919 | ₩15,946 | 0.00% | 8만 |
|---|
| 2026.06.18 | ₩15,772 | ₩16,000 | ₩15,691 | ₩15,893 | +0.77% | 25.5만 |
|---|
| 2026.06.17 | ₩15,597 | ₩15,718 | ₩15,571 | ₩15,584 | -0.09% | 4.5만 |
|---|
| 2026.06.16 | ₩15,638 | ₩15,745 | ₩15,490 | ₩15,544 | -0.60% | 4.1만 |
|---|
| 2026.06.15 | ₩15,544 | ₩15,665 | ₩15,504 | ₩15,611 | +0.43% | 4.2만 |
|---|
| 2026.06.12 | ₩15,262 | ₩15,504 | ₩15,262 | ₩15,450 | +1.23% | 5.4만 |
|---|
| 2026.06.11 | ₩15,276 | ₩15,504 | ₩15,155 | ₩15,437 | +1.05% | 21.8만 |
|---|
| 2026.06.10 | ₩15,276 | ₩15,302 | ₩15,168 | ₩15,209 | -0.44% | 3.7만 |
|---|
| 2026.06.09 | ₩15,276 | ₩15,369 | ₩15,061 | ₩15,262 | -0.09% | 7.4만 |
|---|
| 2026.06.08 | ₩15,423 | ₩15,423 | ₩15,262 | ₩15,289 | -0.87% | 13.1만 |
|---|
| 2026.06.05 | ₩15,423 | ₩15,490 | ₩15,195 | ₩15,329 | -0.61% | 8.6만 |
|---|
| 2026.06.04 | ₩15,597 | ₩15,611 | ₩15,490 | ₩15,517 | -0.52% | 12.9만 |
|---|
| 2026.06.03 | ₩15,651 | ₩15,718 | ₩15,584 | ₩15,638 | -0.09% | 3.5만 |
|---|
| 2026.06.02 | ₩15,785 | ₩15,812 | ₩15,665 | ₩15,691 | -0.59% | 3.8만 |
|---|
| 2026.06.01 | ₩15,825 | ₩15,960 | ₩15,745 | ₩15,866 | +0.25% | 7.5만 |
|---|
| 2026.05.29 | ₩15,732 | ₩15,933 | ₩15,732 | ₩15,825 | +0.60% | 6.5만 |
|---|
| 2026.05.28 | ₩15,490 | ₩15,651 | ₩15,437 | ₩15,624 | +0.87% | 11.9만 |
|---|
| 2026.05.27 | ₩15,745 | ₩15,745 | ₩15,477 | ₩15,490 | -1.62% | 4만 |
|---|
| 2026.05.26 | ₩15,584 | ₩15,825 | ₩15,584 | ₩15,758 | +1.12% | 3.1만 |
|---|
| 2026.05.22 | ₩15,517 | ₩15,638 | ₩15,423 | ₩15,423 | -0.61% | 4.7만 |
|---|
| 2026.05.21 | ₩15,356 | ₩15,530 | ₩15,302 | ₩15,477 | +0.79% | 1.4만 |
|---|
| 2026.05.20 | ₩15,249 | ₩15,477 | ₩15,182 | ₩15,383 | +0.88% | 3.3만 |
|---|
| 2026.05.19 | ₩15,302 | ₩15,383 | ₩15,182 | ₩15,209 | -0.61% | 6.5만 |
|---|
| 2026.05.18 | ₩15,624 | ₩15,785 | ₩15,249 | ₩15,356 | -1.72% | 5만 |
|---|
| 2026.05.15 | ₩15,584 | ₩15,678 | ₩15,517 | ₩15,611 | +0.17% | 3.5만 |
|---|
| 2026.05.14 | ₩15,785 | ₩15,785 | ₩15,665 | ₩15,718 | -0.42% | 2.8만 |
|---|
| 2026.05.13 | ₩15,718 | ₩15,839 | ₩15,705 | ₩15,799 | +0.51% | 4.3만 |
|---|
| 2026.05.12 | ₩15,973 | ₩15,973 | ₩15,651 | ₩15,732 | -1.51% | 7.8만 |
|---|
| 2026.05.11 | ₩15,705 | ₩16,067 | ₩15,665 | ₩15,933 | +1.45% | 5.2만 |
|---|
| 2026.05.08 | ₩15,597 | ₩15,825 | ₩15,597 | ₩15,718 | +0.77% | 7.2만 |
|---|
| 2026.05.07 | ₩15,544 | ₩15,611 | ₩15,450 | ₩15,557 | +0.09% | 10.5만 |
|---|
| 2026.05.06 | ₩15,383 | ₩15,517 | ₩15,369 | ₩15,490 | +0.70% | 3.8만 |
|---|
| 2026.05.05 | ₩15,128 | ₩15,262 | ₩15,128 | ₩15,235 | +0.71% | 2.7만 |
|---|
| 2026.05.04 | ₩15,034 | ₩15,182 | ₩14,994 | ₩15,074 | +0.27% | 8.6만 |
|---|
| 2026.05.01 | ₩15,155 | ₩15,155 | ₩14,940 | ₩15,074 | -0.53% | 6.5만 |
|---|
| 2026.04.30 | ₩14,927 | ₩15,195 | ₩14,846 | ₩15,182 | +1.71% | 18.1만 |
|---|
| 2026.04.29 | ₩14,873 | ₩14,873 | ₩14,699 | ₩14,793 | -0.54% | 14.3만 |
|---|
| 2026.04.28 | ₩14,712 | ₩14,846 | ₩14,699 | ₩14,739 | +0.18% | 10.3만 |
|---|
| 2026.04.27 | ₩14,887 | ₩14,954 | ₩14,685 | ₩14,766 | -0.81% | 6만 |
|---|
| 2026.04.24 | ₩14,753 | ₩14,753 | ₩14,699 | ₩14,726 | -0.18% | 6만 |
|---|
| 2026.04.23 | ₩14,887 | ₩14,913 | ₩14,659 | ₩14,659 | -1.53% | 5.1만 |
|---|
| 2026.04.22 | ₩15,048 | ₩15,048 | ₩14,913 | ₩14,940 | -0.71% | 5.9만 |
|---|
| 2026.04.21 | ₩14,967 | ₩15,088 | ₩14,806 | ₩14,806 | -1.08% | 7만 |
|---|
| 2026.04.20 | ₩14,940 | ₩15,021 | ₩14,940 | ₩14,967 | +0.18% | 9.1만 |
|---|
| 2026.04.17 | ₩15,048 | ₩15,155 | ₩14,927 | ₩15,074 | +0.18% | 15.7만 |
|---|
| 2026.04.16 | ₩14,779 | ₩14,954 | ₩14,779 | ₩14,900 | +0.82% | 17.9만 |
|---|
| 2026.04.15 | ₩14,779 | ₩14,846 | ₩14,685 | ₩14,699 | -0.54% | 45.1만 |
|---|
| 2026.04.14 | ₩14,806 | ₩14,954 | ₩14,806 | ₩14,927 | +0.82% | 13.4만 |
|---|
| 2026.04.13 | ₩14,672 | ₩14,779 | ₩14,618 | ₩14,753 | +0.55% | 18만 |
|---|
| 2026.04.10 | ₩14,726 | ₩14,806 | ₩14,685 | ₩14,753 | +0.18% | 22.4만 |
|---|
| 2026.04.09 | ₩14,659 | ₩14,712 | ₩14,431 | ₩14,672 | +0.09% | 18.7만 |
|---|
| 2026.04.08 | ₩15,021 | ₩15,222 | ₩14,766 | ₩15,007 | -0.09% | 21.2만 |
|---|
| 2026.04.07 | ₩14,605 | ₩14,659 | ₩14,417 | ₩14,592 | -0.09% | 11.8만 |
|---|
| 2026.04.06 | ₩14,766 | ₩14,887 | ₩14,551 | ₩14,618 | -1.00% | 8.1만 |
|---|
| 2026.04.02 | ₩14,699 | ₩14,833 | ₩14,551 | ₩14,766 | +0.46% | 8.9만 |
|---|
| 2026.04.01 | ₩14,726 | ₩15,007 | ₩14,726 | ₩14,873 | +1.00% | 9.6만 |
|---|
| 2026.03.31 | ₩14,270 | ₩14,618 | ₩14,189 | ₩14,618 | +2.44% | 13.1만 |
|---|
| 2026.03.30 | ₩14,256 | ₩14,377 | ₩14,203 | ₩14,283 | +0.19% | 12.7만 |
|---|
| 2026.03.27 | ₩14,243 | ₩14,337 | ₩14,015 | ₩14,229 | -0.09% | 7.1만 |
|---|
| 2026.03.26 | ₩14,390 | ₩14,471 | ₩14,203 | ₩14,229 | -1.12% | 7.3만 |
|---|
| 2026.03.25 | ₩14,672 | ₩14,672 | ₩14,457 | ₩14,484 | -1.28% | 3.7만 |
|---|
| 2026.03.24 | ₩14,136 | ₩14,256 | ₩14,136 | ₩14,162 | +0.19% | 8.7만 |
|---|
| 2026.03.23 | ₩14,538 | ₩14,538 | ₩14,283 | ₩14,337 | -1.38% | 5.7만 |
|---|
| 2026.03.20 | ₩14,082 | ₩14,122 | ₩14,002 | ₩14,028 | -0.38% | 17.3만 |
|---|
| 2026.03.19 | ₩14,431 | ₩14,431 | ₩13,975 | ₩14,176 | -1.77% | 31.3만 |
|---|
| 2026.03.18 | ₩14,551 | ₩14,779 | ₩14,551 | ₩14,672 | +0.83% | 8.7만 |
|---|
| 2026.03.17 | ₩14,484 | ₩14,618 | ₩14,484 | ₩14,578 | +0.65% | 2.2만 |
|---|
| 2026.03.16 | ₩14,498 | ₩14,618 | ₩14,498 | ₩14,565 | +0.46% | 13만 |
|---|
| 2026.03.13 | ₩14,739 | ₩14,806 | ₩14,364 | ₩14,404 | -2.27% | 11.5만 |
|---|
| 2026.03.12 | ₩14,860 | ₩14,860 | ₩14,659 | ₩14,685 | -1.17% | 6.1만 |
|---|
| 2026.03.11 | ₩15,074 | ₩15,222 | ₩14,860 | ₩14,940 | -0.89% | 8.7만 |
|---|
| 2026.03.10 | ₩14,981 | ₩15,222 | ₩14,940 | ₩15,061 | +0.54% | 5.3만 |
|---|
| 2026.03.09 | ₩14,525 | ₩14,981 | ₩14,095 | ₩14,940 | +2.86% | 18.7만 |
|---|
| 2026.03.06 | ₩14,954 | ₩15,074 | ₩14,846 | ₩14,900 | -0.36% | 10.3만 |
|---|
| 2026.03.05 | ₩15,691 | ₩15,691 | ₩14,860 | ₩14,994 | -4.44% | 14만 |
|---|
| 2026.03.04 | ₩15,705 | ₩15,906 | ₩15,651 | ₩15,839 | +0.85% | 11.5만 |
|---|
| 2026.03.03 | ₩15,933 | ₩15,960 | ₩15,369 | ₩15,678 | -1.60% | 13.3만 |
|---|
| 2026.03.02 | ₩16,442 | ₩16,496 | ₩16,228 | ₩16,295 | -0.90% | 11.3만 |
|---|
| 2026.02.27 | ₩16,697 | ₩16,697 | ₩16,536 | ₩16,590 | -0.64% | 6.6만 |
|---|
| 2026.02.26 | ₩16,737 | ₩16,804 | ₩16,496 | ₩16,684 | -0.32% | 23.1만 |
|---|
| 2026.02.25 | ₩16,778 | ₩16,912 | ₩16,617 | ₩16,670 | -0.64% | 15.8만 |
|---|
| 2026.02.24 | ₩17,059 | ₩17,059 | ₩16,724 | ₩16,804 | -1.49% | 17.1만 |
|---|
| 2026.02.23 | ₩16,644 | ₩17,113 | ₩16,509 | ₩17,086 | +2.66% | 12.6만 |
|---|
| 2026.02.20 | ₩16,348 | ₩16,804 | ₩16,348 | ₩16,576 | +1.39% | 10.1만 |
|---|
| 2026.02.19 | ₩16,469 | ₩16,603 | ₩16,281 | ₩16,295 | -1.06% | 7.6만 |
|---|
| 2026.02.18 | ₩16,362 | ₩16,456 | ₩16,241 | ₩16,375 | +0.08% | 15.2만 |
|---|
| 2026.02.17 | ₩16,188 | ₩16,241 | ₩15,986 | ₩16,174 | -0.08% | 8.2만 |
|---|
| 2026.02.13 | ₩16,161 | ₩16,496 | ₩16,094 | ₩16,483 | +1.99% | 45.7만 |
|---|
| 2026.02.12 | ₩16,322 | ₩16,429 | ₩15,960 | ₩16,067 | -1.56% | 11.1만 |
|---|
| 2026.02.11 | ₩16,268 | ₩16,335 | ₩16,228 | ₩16,241 | -0.16% | 10.6만 |
|---|
| 2026.02.10 | ₩15,919 | ₩16,080 | ₩15,919 | ₩16,067 | +0.93% | 29.1만 |
|---|
| 2026.02.09 | ₩15,812 | ₩15,879 | ₩15,691 | ₩15,852 | +0.25% | 11.4만 |
|---|
| 2026.02.06 | ₩15,772 | ₩15,825 | ₩15,530 | ₩15,624 | -0.94% | 3.5만 |
|---|
| 2026.02.05 | ₩15,477 | ₩15,638 | ₩15,302 | ₩15,329 | -0.95% | 6.5만 |
|---|
| 2026.02.04 | ₩15,463 | ₩15,597 | ₩15,437 | ₩15,477 | +0.09% | 7.5만 |
|---|
| 2026.02.03 | ₩15,302 | ₩15,423 | ₩15,249 | ₩15,383 | +0.53% | 3.2만 |
|---|
| 2026.02.02 | ₩15,369 | ₩15,369 | ₩15,249 | ₩15,249 | -0.79% | 20.4만 |
|---|
| 2026.01.30 | ₩15,329 | ₩15,437 | ₩15,182 | ₩15,369 | +0.26% | 6.5만 |
|---|
| 2026.01.29 | ₩15,557 | ₩15,557 | ₩15,168 | ₩15,289 | -1.72% | 6.8만 |
|---|
| 2026.01.28 | ₩15,638 | ₩15,638 | ₩15,477 | ₩15,490 | -0.94% | 4.8만 |
|---|
| 2026.01.27 | ₩15,638 | ₩15,718 | ₩15,624 | ₩15,651 | +0.09% | 6.7만 |
|---|
| 2026.01.26 | ₩15,343 | ₩15,611 | ₩15,343 | ₩15,530 | +1.22% | 15.9만 |
|---|
| 2026.01.23 | ₩15,249 | ₩15,356 | ₩15,155 | ₩15,316 | +0.44% | 11.2만 |
|---|
| 2026.01.22 | ₩15,074 | ₩15,249 | ₩15,074 | ₩15,249 | +1.16% | 6.2만 |
|---|
| 2026.01.21 | ₩14,954 | ₩15,155 | ₩14,940 | ₩15,115 | +1.08% | 4.5만 |
|---|
| 2026.01.20 | ₩15,074 | ₩15,074 | ₩14,927 | ₩14,940 | -0.89% | 7.6만 |
|---|
| 2026.01.16 | ₩15,128 | ₩15,235 | ₩15,128 | ₩15,168 | +0.27% | 9만 |
|---|
| 2026.01.15 | ₩15,115 | ₩15,168 | ₩15,101 | ₩15,128 | +0.09% | 5.2만 |
|---|
| 2026.01.14 | ₩15,115 | ₩15,168 | ₩15,074 | ₩15,128 | +0.09% | 25.1만 |
|---|
| 2026.01.13 | ₩15,128 | ₩15,128 | ₩14,753 | ₩15,021 | -0.71% | 9.8만 |
|---|
| 2026.01.12 | ₩14,994 | ₩15,195 | ₩14,887 | ₩15,141 | +0.98% | 13.1만 |
|---|
| 2026.01.09 | ₩14,940 | ₩15,007 | ₩14,860 | ₩14,967 | +0.18% | 13.2만 |
|---|
| 2026.01.08 | ₩14,927 | ₩14,940 | ₩14,860 | ₩14,860 | -0.45% | 5.5만 |
|---|
| 2026.01.07 | ₩15,021 | ₩15,088 | ₩14,913 | ₩14,967 | -0.36% | 4.7만 |
|---|
| 2026.01.06 | ₩14,954 | ₩14,967 | ₩14,913 | ₩14,940 | -0.09% | 9.1만 |
|---|
| 2026.01.05 | ₩14,900 | ₩15,034 | ₩14,900 | ₩14,981 | +0.54% | 10.3만 |
|---|
| 2026.01.02 | ₩14,927 | ₩15,021 | ₩14,873 | ₩14,873 | -0.36% | 9만 |
|---|
| 2025.12.31 | ₩14,820 | ₩14,860 | ₩14,753 | ₩14,860 | +0.27% | 11.8만 |
|---|
| 2025.12.30 | ₩14,699 | ₩14,860 | ₩14,699 | ₩14,779 | +0.55% | 7.7만 |
|---|
| 2025.12.29 | ₩14,444 | ₩14,766 | ₩14,350 | ₩14,685 | +1.67% | 5.9만 |
|---|
| 2025.12.26 | ₩14,511 | ₩14,551 | ₩14,484 | ₩14,525 | +0.09% | 1.8만 |
|---|
| 2025.12.24 | ₩14,578 | ₩14,645 | ₩14,484 | ₩14,565 | -0.09% | 6.4만 |
|---|
| 2025.12.23 | ₩14,498 | ₩14,551 | ₩14,417 | ₩14,538 | +0.28% | 3.4만 |
|---|
| 2025.12.22 | ₩14,471 | ₩14,538 | ₩14,283 | ₩14,390 | -0.56% | 2.6만 |
|---|
| 2025.12.19 | ₩14,511 | ₩14,565 | ₩14,417 | ₩14,484 | -0.18% | 3.3만 |
|---|
| 2025.12.18 | ₩14,270 | ₩14,592 | ₩14,256 | ₩14,471 | +1.41% | 4.3만 |
|---|
| 2025.12.17 | ₩14,162 | ₩14,256 | ₩14,122 | ₩14,122 | -0.28% | 1.6만 |
|---|
| 2025.12.16 | ₩14,377 | ₩14,377 | ₩14,149 | ₩14,256 | -0.84% | 1.8만 |
|---|
| 2025.12.15 | ₩14,417 | ₩14,498 | ₩14,256 | ₩14,390 | -0.19% | 5.3만 |
|---|
| 2025.12.12 | ₩14,176 | ₩14,229 | ₩14,136 | ₩14,162 | -0.09% | 8.3만 |
|---|
| 2025.12.11 | ₩14,176 | ₩14,229 | ₩14,095 | ₩14,149 | -0.19% | 7.6만 |
|---|
| 2025.12.10 | ₩14,176 | ₩14,203 | ₩14,149 | ₩14,189 | +0.09% | 2.9만 |
|---|
| 2025.12.09 | ₩14,337 | ₩14,337 | ₩14,229 | ₩14,270 | -0.47% | 2.7만 |
|---|
| 2025.12.08 | ₩14,270 | ₩14,270 | ₩14,162 | ₩14,189 | -0.56% | 2.1만 |
|---|
| 2025.12.05 | ₩14,216 | ₩14,323 | ₩14,216 | ₩14,270 | +0.38% | 2만 |
|---|
| 2025.12.04 | ₩14,297 | ₩14,323 | ₩14,122 | ₩14,203 | -0.66% | 12.6만 |
|---|
| 2025.12.03 | ₩14,189 | ₩14,364 | ₩14,136 | ₩14,176 | -0.09% | 1.8만 |
|---|
| 2025.12.02 | ₩14,323 | ₩14,350 | ₩14,189 | ₩14,216 | -0.75% | 1만 |
|---|
| 2025.12.01 | ₩14,444 | ₩14,457 | ₩14,229 | ₩14,229 | -1.49% | 3.6만 |
|---|
| 2025.11.28 | ₩14,270 | ₩14,471 | ₩14,270 | ₩14,431 | +1.13% | 4.4만 |
|---|
| 2025.11.26 | ₩14,028 | ₩14,350 | ₩13,988 | ₩14,297 | +1.91% | 2.9만 |
|---|
| 2025.11.25 | ₩13,814 | ₩13,975 | ₩13,800 | ₩13,921 | +0.78% | 5.3만 |
|---|
| 2025.11.24 | ₩13,800 | ₩13,934 | ₩13,800 | ₩13,921 | +0.87% | 1.9만 |
|---|
| 2025.11.21 | ₩13,720 | ₩13,774 | ₩13,693 | ₩13,733 | +0.10% | 3.5만 |
|---|
| 2025.11.20 | ₩13,747 | ₩13,800 | ₩13,613 | ₩13,626 | -0.88% | 5.4만 |
|---|
| 2025.11.19 | ₩13,733 | ₩13,774 | ₩13,693 | ₩13,747 | +0.10% | 12.7만 |
|---|
| 2025.11.18 | ₩13,841 | ₩13,841 | ₩13,666 | ₩13,733 | -0.78% | 6.1만 |
|---|
| 2025.11.17 | ₩13,854 | ₩13,975 | ₩13,854 | ₩13,894 | +0.29% | 4.5만 |
|---|
| 2025.11.14 | ₩13,854 | ₩14,069 | ₩13,854 | ₩14,042 | +1.36% | 1.8만 |
|---|
| 2025.11.13 | ₩14,015 | ₩14,069 | ₩13,975 | ₩14,042 | +0.19% | 7.5만 |
|---|
| 2025.11.12 | ₩13,948 | ₩14,042 | ₩13,934 | ₩14,028 | +0.58% | 1.9만 |
|---|
| 2025.11.11 | ₩13,908 | ₩13,948 | ₩13,800 | ₩13,894 | -0.10% | 3.3만 |
|---|
| 2025.11.10 | ₩13,854 | ₩13,921 | ₩13,733 | ₩13,881 | +0.19% | 3.6만 |
|---|
| 2025.11.07 | ₩13,774 | ₩13,841 | ₩13,720 | ₩13,774 | 0.00% | 2.1만 |
|---|
| 2025.11.06 | ₩13,787 | ₩13,854 | ₩13,747 | ₩13,747 | -0.29% | 32.1만 |
|---|
| 2025.11.05 | ₩13,814 | ₩13,867 | ₩13,720 | ₩13,787 | -0.19% | 7만 |
|---|
| 2025.11.04 | ₩13,760 | ₩13,814 | ₩13,720 | ₩13,800 | +0.29% | 5.4만 |
|---|
| 2025.11.03 | ₩13,894 | ₩14,095 | ₩13,854 | ₩13,854 | -0.29% | 5.4만 |
|---|
| 2025.10.31 | ₩13,854 | ₩14,055 | ₩13,800 | ₩13,894 | +0.29% | 5.2만 |
|---|
| 2025.10.30 | ₩13,760 | ₩14,002 | ₩13,680 | ₩13,800 | +0.29% | 6.8만 |
|---|
| 2025.10.29 | ₩14,055 | ₩14,055 | ₩13,760 | ₩13,787 | -1.91% | 9.3만 |
|---|
| 2025.10.28 | ₩14,256 | ₩14,256 | ₩13,921 | ₩14,055 | -1.41% | 11.6만 |
|---|
| 2025.10.27 | ₩14,149 | ₩14,243 | ₩14,149 | ₩14,189 | +0.28% | 8.2만 |
|---|
| 2025.10.24 | ₩14,002 | ₩14,149 | ₩14,002 | ₩14,055 | +0.38% | 4.7만 |
|---|
| 2025.10.23 | ₩14,002 | ₩14,176 | ₩13,961 | ₩14,042 | +0.29% | 6.4만 |
|---|
| 2025.10.22 | ₩13,961 | ₩14,028 | ₩13,747 | ₩13,881 | -0.58% | 12.8만 |
|---|
| 2025.10.21 | ₩14,122 | ₩14,122 | ₩13,961 | ₩13,975 | -1.04% | 13.9만 |
|---|
| 2025.10.20 | ₩13,961 | ₩14,310 | ₩13,961 | ₩14,149 | +1.34% | 7.4만 |
|---|
| 2025.10.17 | ₩13,827 | ₩13,921 | ₩13,814 | ₩13,841 | +0.10% | 1.9만 |
|---|
| 2025.10.16 | ₩13,854 | ₩13,921 | ₩13,760 | ₩13,827 | -0.19% | 14.5만 |
|---|
| 2025.10.15 | ₩13,505 | ₩13,827 | ₩13,505 | ₩13,666 | +1.19% | 2.2만 |
|---|
| 2025.10.14 | ₩13,733 | ₩13,733 | ₩13,492 | ₩13,599 | -0.98% | 7.3만 |
|---|
| 2025.10.13 | ₩13,492 | ₩13,827 | ₩13,492 | ₩13,774 | +2.09% | 5.6만 |
|---|
| 2025.10.10 | ₩13,961 | ₩13,975 | ₩13,331 | ₩13,358 | -4.32% | 5.4만 |
|---|