시장 데이터를 불러오는 중
전체 종목
Janus Henderson AAA CLO ETF 과거 주가
Janus Henderson AAA CLO ETF · JAAA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Janus Henderson AAA CLO ETF · JAAA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,725 | ₩67,738 | ₩67,711 | ₩67,711 | -0.02% | 988.4만 |
| 2026.10.08 | ₩67,698 | ₩67,711 | ₩67,684 | ₩67,698 | 0.00% | 767.9만 |
| 2026.10.07 | ₩67,671 | ₩67,684 | ₩67,671 | ₩67,684 | +0.02% | 720.4만 |
| 2026.10.06 | ₩67,671 | ₩67,684 | ₩67,658 | ₩67,671 | 0.00% | 953만 |
| 2026.10.05 | ₩67,671 | ₩67,671 | ₩67,658 | ₩67,658 | -0.02% | 688.2만 |
| 2026.10.02 | ₩67,631 | ₩67,671 | ₩67,631 | ₩67,644 | +0.02% | 843.1만 |
| 2026.10.01 | ₩67,631 | ₩67,644 | ₩67,604 | ₩67,617 | -0.02% | 900.7만 |
| 2026.09.30 | ₩67,644 | ₩67,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,631 |
| -0.02% |
| 1283.5만 |
| 2026.09.29 | ₩67,939 | ₩67,939 | ₩67,899 | ₩67,912 | -0.04% | 912.2만 |
|---|
| 2026.09.28 | ₩67,939 | ₩67,952 | ₩67,899 | ₩67,939 | 0.00% | 1853.7만 |
|---|
| 2026.09.25 | ₩67,912 | ₩67,946 | ₩67,912 | ₩67,939 | +0.04% | 1124.8만 |
|---|
| 2026.09.24 | ₩67,939 | ₩67,939 | ₩67,885 | ₩67,926 | -0.02% | 1003.9만 |
|---|
| 2026.09.23 | ₩67,926 | ₩67,926 | ₩67,912 | ₩67,912 | -0.02% | 636.3만 |
|---|
| 2026.09.22 | ₩67,912 | ₩67,926 | ₩67,899 | ₩67,912 | 0.00% | 545.2만 |
|---|
| 2026.09.21 | ₩67,899 | ₩67,912 | ₩67,899 | ₩67,912 | +0.02% | 611.8만 |
|---|
| 2026.09.18 | ₩67,885 | ₩67,899 | ₩67,885 | ₩67,899 | +0.02% | 620.7만 |
|---|
| 2026.09.17 | ₩67,872 | ₩67,872 | ₩67,852 | ₩67,872 | 0.00% | 592만 |
|---|
| 2026.09.16 | ₩67,859 | ₩67,872 | ₩67,845 | ₩67,859 | 0.00% | 472.1만 |
|---|
| 2026.09.15 | ₩67,832 | ₩67,859 | ₩67,832 | ₩67,859 | +0.04% | 454.1만 |
|---|
| 2026.09.14 | ₩67,832 | ₩67,845 | ₩67,805 | ₩67,845 | +0.02% | 801.8만 |
|---|
| 2026.09.11 | ₩67,818 | ₩67,832 | ₩67,805 | ₩67,832 | +0.02% | 521.4만 |
|---|
| 2026.09.10 | ₩67,805 | ₩67,805 | ₩67,751 | ₩67,778 | -0.04% | 977.9만 |
|---|
| 2026.09.09 | ₩67,792 | ₩67,792 | ₩67,778 | ₩67,792 | 0.00% | 556.6만 |
|---|
| 2026.09.08 | ₩67,778 | ₩67,792 | ₩67,778 | ₩67,778 | 0.00% | 642.5만 |
|---|
| 2026.09.04 | ₩67,778 | ₩67,778 | ₩67,765 | ₩67,778 | 0.00% | 596.3만 |
|---|
| 2026.09.03 | ₩67,738 | ₩67,738 | ₩67,725 | ₩67,725 | -0.02% | 561.7만 |
|---|
| 2026.09.02 | ₩67,718 | ₩67,725 | ₩67,711 | ₩67,725 | +0.01% | 1101.1만 |
|---|
| 2026.09.01 | ₩67,711 | ₩67,711 | ₩67,684 | ₩67,711 | 0.00% | 1097.3만 |
|---|
| 2026.08.31 | ₩67,698 | ₩67,698 | ₩67,684 | ₩67,684 | -0.02% | 969.9만 |
|---|
| 2026.08.28 | ₩67,952 | ₩67,952 | ₩67,939 | ₩67,939 | -0.02% | 928.7만 |
|---|
| 2026.08.27 | ₩67,939 | ₩67,939 | ₩67,915 | ₩67,939 | 0.00% | 703.9만 |
|---|
| 2026.08.26 | ₩67,912 | ₩67,912 | ₩67,899 | ₩67,899 | -0.02% | 771.3만 |
|---|
| 2026.08.25 | ₩67,912 | ₩67,926 | ₩67,885 | ₩67,899 | -0.02% | 555.2만 |
|---|
| 2026.08.24 | ₩67,885 | ₩67,912 | ₩67,885 | ₩67,912 | +0.04% | 490.3만 |
|---|
| 2026.08.21 | ₩67,899 | ₩67,912 | ₩67,885 | ₩67,899 | 0.00% | 431.2만 |
|---|
| 2026.08.20 | ₩67,859 | ₩67,885 | ₩67,845 | ₩67,872 | +0.02% | 605.7만 |
|---|
| 2026.08.19 | ₩67,832 | ₩67,845 | ₩67,818 | ₩67,845 | +0.02% | 601.2만 |
|---|
| 2026.08.18 | ₩67,818 | ₩67,818 | ₩67,805 | ₩67,818 | 0.00% | 440.6만 |
|---|
| 2026.08.17 | ₩67,818 | ₩67,818 | ₩67,792 | ₩67,805 | -0.02% | 502.3만 |
|---|
| 2026.08.14 | ₩67,805 | ₩67,805 | ₩67,792 | ₩67,805 | 0.00% | 682만 |
|---|
| 2026.08.13 | ₩67,792 | ₩67,792 | ₩67,765 | ₩67,778 | -0.02% | 797만 |
|---|
| 2026.08.12 | ₩67,765 | ₩67,778 | ₩67,751 | ₩67,751 | -0.02% | 706.3만 |
|---|
| 2026.08.11 | ₩67,778 | ₩67,805 | ₩67,765 | ₩67,765 | -0.02% | 420.7만 |
|---|
| 2026.08.10 | ₩67,751 | ₩67,765 | ₩67,738 | ₩67,765 | +0.02% | 342.9만 |
|---|
| 2026.08.07 | ₩67,751 | ₩67,751 | ₩67,725 | ₩67,751 | 0.00% | 716.4만 |
|---|
| 2026.08.06 | ₩67,725 | ₩67,725 | ₩67,711 | ₩67,711 | -0.02% | 435.1만 |
|---|
| 2026.08.05 | ₩67,711 | ₩67,711 | ₩67,698 | ₩67,698 | -0.02% | 421만 |
|---|
| 2026.08.04 | ₩67,711 | ₩67,711 | ₩67,671 | ₩67,684 | -0.04% | 502.1만 |
|---|
| 2026.08.03 | ₩67,711 | ₩67,711 | ₩67,671 | ₩67,684 | -0.04% | 674.3만 |
|---|
| 2026.07.31 | ₩67,684 | ₩67,684 | ₩67,658 | ₩67,671 | -0.02% | 898.2만 |
|---|
| 2026.07.30 | ₩67,899 | ₩67,912 | ₩67,872 | ₩67,899 | 0.00% | 718.7만 |
|---|
| 2026.07.29 | ₩67,885 | ₩67,899 | ₩67,872 | ₩67,885 | 0.00% | 293만 |
|---|
| 2026.07.28 | ₩67,885 | ₩67,885 | ₩67,872 | ₩67,872 | -0.02% | 813.8만 |
|---|
| 2026.07.27 | ₩67,885 | ₩67,885 | ₩67,865 | ₩67,885 | 0.00% | 352만 |
|---|
| 2026.07.24 | ₩67,859 | ₩67,872 | ₩67,845 | ₩67,872 | +0.02% | 504.3만 |
|---|
| 2026.07.23 | ₩67,818 | ₩67,845 | ₩67,818 | ₩67,845 | +0.04% | 356.6만 |
|---|
| 2026.07.22 | ₩67,818 | ₩67,832 | ₩67,818 | ₩67,818 | 0.00% | 376.9만 |
|---|
| 2026.07.21 | ₩67,818 | ₩67,818 | ₩67,805 | ₩67,805 | -0.02% | 362.6만 |
|---|
| 2026.07.20 | ₩67,805 | ₩67,805 | ₩67,792 | ₩67,792 | -0.02% | 419.1만 |
|---|
| 2026.07.17 | ₩67,751 | ₩67,792 | ₩67,751 | ₩67,792 | +0.06% | 450만 |
|---|
| 2026.07.16 | ₩67,765 | ₩67,778 | ₩67,751 | ₩67,765 | 0.00% | 317만 |
|---|
| 2026.07.15 | ₩67,751 | ₩67,765 | ₩67,725 | ₩67,738 | -0.02% | 388만 |
|---|
| 2026.07.14 | ₩67,765 | ₩67,765 | ₩67,698 | ₩67,725 | -0.06% | 876.7만 |
|---|
| 2026.07.13 | ₩67,738 | ₩67,765 | ₩67,738 | ₩67,765 | +0.04% | 303.6만 |
|---|
| 2026.07.10 | ₩67,751 | ₩67,765 | ₩67,725 | ₩67,738 | -0.02% | 405.9만 |
|---|
| 2026.07.09 | ₩67,738 | ₩67,738 | ₩67,711 | ₩67,738 | 0.00% | 369.9만 |
|---|
| 2026.07.08 | ₩67,725 | ₩67,725 | ₩67,698 | ₩67,711 | -0.02% | 439만 |
|---|
| 2026.07.07 | ₩67,725 | ₩67,725 | ₩67,698 | ₩67,725 | 0.00% | 380.5만 |
|---|
| 2026.07.06 | ₩67,738 | ₩67,738 | ₩67,711 | ₩67,711 | -0.04% | 669.9만 |
|---|
| 2026.07.02 | ₩67,711 | ₩67,738 | ₩67,698 | ₩67,738 | +0.04% | 899.7만 |
|---|
| 2026.07.01 | ₩67,671 | ₩67,671 | ₩67,644 | ₩67,671 | 0.00% | 659.7만 |
|---|
| 2026.06.30 | ₩67,658 | ₩67,671 | ₩67,631 | ₩67,658 | 0.00% | 584.3만 |
|---|
| 2026.06.29 | ₩67,899 | ₩67,912 | ₩67,885 | ₩67,912 | +0.02% | 408.7만 |
|---|
| 2026.06.26 | ₩67,885 | ₩67,899 | ₩67,859 | ₩67,899 | +0.02% | 388.8만 |
|---|
| 2026.06.25 | ₩67,872 | ₩67,885 | ₩67,845 | ₩67,885 | +0.02% | 405.4만 |
|---|
| 2026.06.24 | ₩67,872 | ₩67,885 | ₩67,845 | ₩67,859 | -0.02% | 389.7만 |
|---|
| 2026.06.23 | ₩67,859 | ₩67,872 | ₩67,837 | ₩67,859 | 0.00% | 381.6만 |
|---|
| 2026.06.22 | ₩67,859 | ₩67,885 | ₩67,845 | ₩67,872 | +0.02% | 327.1만 |
|---|
| 2026.06.18 | ₩67,872 | ₩67,872 | ₩67,845 | ₩67,859 | -0.02% | 615.7만 |
|---|
| 2026.06.17 | ₩67,832 | ₩67,839 | ₩67,818 | ₩67,818 | -0.02% | 431.7만 |
|---|
| 2026.06.16 | ₩67,832 | ₩67,845 | ₩67,818 | ₩67,818 | -0.02% | 540.7만 |
|---|
| 2026.06.15 | ₩67,818 | ₩67,832 | ₩67,805 | ₩67,832 | +0.02% | 615.3만 |
|---|
| 2026.06.12 | ₩67,805 | ₩67,818 | ₩67,792 | ₩67,805 | 0.00% | 480.6만 |
|---|
| 2026.06.11 | ₩67,778 | ₩67,792 | ₩67,765 | ₩67,792 | +0.02% | 564.2만 |
|---|
| 2026.06.10 | ₩67,792 | ₩67,792 | ₩67,751 | ₩67,778 | -0.02% | 580.3만 |
|---|
| 2026.06.09 | ₩67,765 | ₩67,792 | ₩67,738 | ₩67,765 | 0.00% | 703.5만 |
|---|
| 2026.06.08 | ₩67,765 | ₩67,778 | ₩67,751 | ₩67,778 | +0.02% | 439.8만 |
|---|
| 2026.06.05 | ₩67,765 | ₩67,765 | ₩67,738 | ₩67,765 | 0.00% | 513.6만 |
|---|
| 2026.06.04 | ₩67,751 | ₩67,751 | ₩67,738 | ₩67,738 | -0.02% | 424.8만 |
|---|
| 2026.06.03 | ₩67,765 | ₩67,765 | ₩67,725 | ₩67,725 | -0.06% | 502만 |
|---|
| 2026.06.02 | ₩67,751 | ₩67,751 | ₩67,738 | ₩67,738 | -0.02% | 810.7만 |
|---|
| 2026.06.01 | ₩67,751 | ₩67,751 | ₩67,711 | ₩67,725 | -0.04% | 557.8만 |
|---|
| 2026.05.29 | ₩67,738 | ₩67,738 | ₩67,711 | ₩67,725 | -0.02% | 415.2만 |
|---|
| 2026.05.28 | ₩67,966 | ₩67,966 | ₩67,952 | ₩67,952 | -0.02% | 559.3만 |
|---|
| 2026.05.27 | ₩67,952 | ₩67,966 | ₩67,942 | ₩67,966 | +0.02% | 430.2만 |
|---|
| 2026.05.26 | ₩67,926 | ₩67,952 | ₩67,926 | ₩67,939 | +0.02% | 468.1만 |
|---|
| 2026.05.22 | ₩67,912 | ₩67,952 | ₩67,912 | ₩67,926 | +0.02% | 284.4만 |
|---|
| 2026.05.21 | ₩67,899 | ₩67,912 | ₩67,859 | ₩67,885 | -0.02% | 483.2만 |
|---|
| 2026.05.20 | ₩67,885 | ₩67,899 | ₩67,872 | ₩67,885 | 0.00% | 576.2만 |
|---|
| 2026.05.19 | ₩67,885 | ₩67,885 | ₩67,859 | ₩67,859 | -0.04% | 704.6만 |
|---|
| 2026.05.18 | ₩67,859 | ₩67,872 | ₩67,845 | ₩67,872 | +0.02% | 400.5만 |
|---|
| 2026.05.15 | ₩67,872 | ₩67,885 | ₩67,845 | ₩67,845 | -0.04% | 407.3만 |
|---|
| 2026.05.14 | ₩67,859 | ₩67,859 | ₩67,832 | ₩67,859 | 0.00% | 431만 |
|---|
| 2026.05.13 | ₩67,832 | ₩67,845 | ₩67,805 | ₩67,845 | +0.02% | 449.9만 |
|---|
| 2026.05.12 | ₩67,792 | ₩67,832 | ₩67,792 | ₩67,832 | +0.06% | 463.1만 |
|---|
| 2026.05.11 | ₩67,792 | ₩67,818 | ₩67,792 | ₩67,792 | 0.00% | 613.6만 |
|---|
| 2026.05.08 | ₩67,792 | ₩67,805 | ₩67,778 | ₩67,805 | +0.02% | 704.2만 |
|---|
| 2026.05.07 | ₩67,765 | ₩67,792 | ₩67,751 | ₩67,765 | 0.00% | 536.3만 |
|---|
| 2026.05.06 | ₩67,751 | ₩67,765 | ₩67,725 | ₩67,751 | 0.00% | 994만 |
|---|
| 2026.05.05 | ₩67,765 | ₩67,765 | ₩67,725 | ₩67,751 | -0.02% | 460.4만 |
|---|
| 2026.05.04 | ₩67,725 | ₩67,751 | ₩67,711 | ₩67,725 | 0.00% | 448만 |
|---|
| 2026.05.01 | ₩67,711 | ₩67,711 | ₩67,684 | ₩67,684 | -0.04% | 545.7만 |
|---|
| 2026.04.30 | ₩67,711 | ₩67,725 | ₩67,671 | ₩67,698 | -0.02% | 457.3만 |
|---|
| 2026.04.29 | ₩67,899 | ₩67,939 | ₩67,859 | ₩67,939 | +0.06% | 1223.4만 |
|---|
| 2026.04.28 | ₩67,885 | ₩67,899 | ₩67,859 | ₩67,885 | 0.00% | 686.7만 |
|---|
| 2026.04.27 | ₩67,885 | ₩67,899 | ₩67,859 | ₩67,885 | 0.00% | 452.5만 |
|---|
| 2026.04.24 | ₩67,859 | ₩67,885 | ₩67,832 | ₩67,872 | +0.02% | 714만 |
|---|
| 2026.04.23 | ₩67,845 | ₩67,845 | ₩67,818 | ₩67,845 | 0.00% | 280.2만 |
|---|
| 2026.04.22 | ₩67,818 | ₩67,832 | ₩67,812 | ₩67,832 | +0.02% | 386.4만 |
|---|
| 2026.04.21 | ₩67,778 | ₩67,805 | ₩67,778 | ₩67,805 | +0.04% | 308.7만 |
|---|
| 2026.04.20 | ₩67,818 | ₩67,818 | ₩67,778 | ₩67,792 | -0.04% | 426.2만 |
|---|
| 2026.04.17 | ₩67,805 | ₩67,845 | ₩67,778 | ₩67,845 | +0.06% | 393.1만 |
|---|
| 2026.04.16 | ₩67,765 | ₩67,805 | ₩67,751 | ₩67,792 | +0.04% | 303.2만 |
|---|
| 2026.04.15 | ₩67,738 | ₩67,778 | ₩67,738 | ₩67,778 | +0.06% | 279.2만 |
|---|
| 2026.04.14 | ₩67,725 | ₩67,792 | ₩67,725 | ₩67,765 | +0.06% | 427만 |
|---|
| 2026.04.13 | ₩67,671 | ₩67,751 | ₩67,671 | ₩67,738 | +0.10% | 520.3만 |
|---|
| 2026.04.10 | ₩67,658 | ₩67,725 | ₩67,658 | ₩67,671 | +0.02% | 332.1만 |
|---|
| 2026.04.09 | ₩67,671 | ₩67,725 | ₩67,631 | ₩67,671 | 0.00% | 508만 |
|---|
| 2026.04.08 | ₩67,631 | ₩67,684 | ₩67,617 | ₩67,658 | +0.04% | 372.9만 |
|---|
| 2026.04.07 | ₩67,644 | ₩67,644 | ₩67,550 | ₩67,631 | -0.02% | 413.9만 |
|---|
| 2026.04.06 | ₩67,550 | ₩67,644 | ₩67,550 | ₩67,617 | +0.10% | 429.2만 |
|---|
| 2026.04.02 | ₩67,524 | ₩67,591 | ₩67,497 | ₩67,564 | +0.06% | 388만 |
|---|
| 2026.04.01 | ₩67,537 | ₩67,537 | ₩67,470 | ₩67,497 | -0.06% | 422.3만 |
|---|
| 2026.03.31 | ₩67,510 | ₩67,537 | ₩67,430 | ₩67,497 | -0.02% | 366.4만 |
|---|
| 2026.03.30 | ₩67,711 | ₩67,751 | ₩67,658 | ₩67,684 | -0.04% | 595.5만 |
|---|
| 2026.03.27 | ₩67,738 | ₩67,805 | ₩67,658 | ₩67,671 | -0.10% | 776.5만 |
|---|
| 2026.03.26 | ₩67,765 | ₩67,805 | ₩67,738 | ₩67,778 | +0.02% | 501.5만 |
|---|
| 2026.03.25 | ₩67,805 | ₩67,832 | ₩67,765 | ₩67,792 | -0.02% | 650.6만 |
|---|
| 2026.03.24 | ₩67,765 | ₩67,818 | ₩67,711 | ₩67,792 | +0.04% | 1239.6만 |
|---|
| 2026.03.23 | ₩67,671 | ₩67,765 | ₩67,671 | ₩67,765 | +0.14% | 546.1만 |
|---|
| 2026.03.20 | ₩67,698 | ₩67,745 | ₩67,631 | ₩67,671 | -0.04% | 465.7만 |
|---|
| 2026.03.19 | ₩67,591 | ₩67,711 | ₩67,591 | ₩67,671 | +0.12% | 595.8만 |
|---|
| 2026.03.18 | ₩67,644 | ₩67,671 | ₩67,564 | ₩67,617 | -0.04% | 431.9만 |
|---|
| 2026.03.17 | ₩67,631 | ₩67,684 | ₩67,577 | ₩67,617 | -0.02% | 685.6만 |
|---|
| 2026.03.16 | ₩67,457 | ₩67,617 | ₩67,457 | ₩67,617 | +0.24% | 565.2만 |
|---|
| 2026.03.13 | ₩67,617 | ₩67,624 | ₩67,430 | ₩67,510 | -0.16% | 743.3만 |
|---|
| 2026.03.12 | ₩67,577 | ₩67,644 | ₩67,577 | ₩67,617 | +0.06% | 552.5만 |
|---|
| 2026.03.11 | ₩67,617 | ₩67,644 | ₩67,591 | ₩67,591 | -0.04% | 704.4만 |
|---|
| 2026.03.10 | ₩67,591 | ₩67,658 | ₩67,577 | ₩67,617 | +0.04% | 781.2만 |
|---|
| 2026.03.09 | ₩67,443 | ₩67,617 | ₩67,443 | ₩67,591 | +0.22% | 842.8만 |
|---|
| 2026.03.06 | ₩67,564 | ₩67,577 | ₩67,470 | ₩67,497 | -0.10% | 830.1만 |
|---|
| 2026.03.05 | ₩67,631 | ₩67,644 | ₩67,550 | ₩67,577 | -0.08% | 765만 |
|---|
| 2026.03.04 | ₩67,483 | ₩67,644 | ₩67,483 | ₩67,617 | +0.20% | 822.1만 |
|---|
| 2026.03.03 | ₩67,564 | ₩67,644 | ₩67,510 | ₩67,591 | +0.04% | 1064.4만 |
|---|
| 2026.03.02 | ₩67,470 | ₩67,671 | ₩67,443 | ₩67,591 | +0.18% | 926만 |
|---|
| 2026.02.27 | ₩67,671 | ₩67,711 | ₩67,483 | ₩67,510 | -0.24% | 1123.4만 |
|---|
| 2026.02.26 | ₩68,006 | ₩68,019 | ₩67,912 | ₩67,926 | -0.12% | 1076.4만 |
|---|
| 2026.02.25 | ₩68,033 | ₩68,046 | ₩67,966 | ₩67,993 | -0.06% | 564.6만 |
|---|
| 2026.02.24 | ₩67,993 | ₩68,019 | ₩67,952 | ₩67,993 | 0.00% | 619.1만 |
|---|
| 2026.02.23 | ₩68,060 | ₩68,060 | ₩67,979 | ₩67,979 | -0.12% | 840.1만 |
|---|
| 2026.02.20 | ₩68,006 | ₩68,046 | ₩68,006 | ₩68,019 | +0.02% | 598.3만 |
|---|
| 2026.02.19 | ₩68,019 | ₩68,019 | ₩67,966 | ₩67,979 | -0.06% | 1304.1만 |
|---|
| 2026.02.18 | ₩67,993 | ₩68,013 | ₩67,979 | ₩68,006 | +0.02% | 746.8만 |
|---|
| 2026.02.17 | ₩68,006 | ₩68,006 | ₩67,966 | ₩67,966 | -0.06% | 487.5만 |
|---|
| 2026.02.13 | ₩67,952 | ₩67,993 | ₩67,939 | ₩67,979 | +0.04% | 620.3만 |
|---|
| 2026.02.12 | ₩67,939 | ₩67,952 | ₩67,912 | ₩67,952 | +0.02% | 659.6만 |
|---|
| 2026.02.11 | ₩67,939 | ₩67,939 | ₩67,912 | ₩67,926 | -0.02% | 510.6만 |
|---|
| 2026.02.10 | ₩67,939 | ₩67,939 | ₩67,885 | ₩67,939 | 0.00% | 574.6만 |
|---|
| 2026.02.09 | ₩67,885 | ₩67,926 | ₩67,885 | ₩67,912 | +0.04% | 526.9만 |
|---|
| 2026.02.06 | ₩67,859 | ₩67,885 | ₩67,832 | ₩67,885 | +0.04% | 678.7만 |
|---|
| 2026.02.05 | ₩67,939 | ₩67,939 | ₩67,832 | ₩67,845 | -0.14% | 918.7만 |
|---|
| 2026.02.04 | ₩67,926 | ₩67,926 | ₩67,899 | ₩67,926 | 0.00% | 584.8만 |
|---|
| 2026.02.03 | ₩67,952 | ₩67,952 | ₩67,899 | ₩67,912 | -0.06% | 579.6만 |
|---|
| 2026.02.02 | ₩67,899 | ₩67,926 | ₩67,899 | ₩67,926 | +0.04% | 575.7만 |
|---|
| 2026.01.30 | ₩67,872 | ₩67,912 | ₩67,859 | ₩67,899 | +0.04% | 1169만 |
|---|
| 2026.01.29 | ₩68,073 | ₩68,100 | ₩68,046 | ₩68,100 | +0.04% | 1276.4만 |
|---|
| 2026.01.28 | ₩68,046 | ₩68,086 | ₩68,033 | ₩68,073 | +0.04% | 1978만 |
|---|
| 2026.01.27 | ₩68,046 | ₩68,046 | ₩68,006 | ₩68,033 | -0.02% | 541.1만 |
|---|
| 2026.01.26 | ₩68,073 | ₩68,073 | ₩68,019 | ₩68,033 | -0.06% | 767만 |
|---|
| 2026.01.23 | ₩68,046 | ₩68,073 | ₩68,046 | ₩68,073 | +0.04% | 462.9만 |
|---|
| 2026.01.22 | ₩68,046 | ₩68,046 | ₩68,006 | ₩68,019 | -0.04% | 404.6만 |
|---|
| 2026.01.21 | ₩68,019 | ₩68,033 | ₩68,006 | ₩68,033 | +0.02% | 431.9만 |
|---|
| 2026.01.20 | ₩67,993 | ₩68,019 | ₩67,979 | ₩68,006 | +0.02% | 595.3만 |
|---|
| 2026.01.16 | ₩67,939 | ₩68,006 | ₩67,926 | ₩68,006 | +0.10% | 471.5만 |
|---|
| 2026.01.15 | ₩67,912 | ₩67,926 | ₩67,912 | ₩67,912 | 0.00% | 533.2만 |
|---|
| 2026.01.14 | ₩67,912 | ₩67,926 | ₩67,885 | ₩67,899 | -0.02% | 545.8만 |
|---|
| 2026.01.13 | ₩67,885 | ₩67,912 | ₩67,872 | ₩67,885 | 0.00% | 658.2만 |
|---|
| 2026.01.12 | ₩67,872 | ₩67,885 | ₩67,859 | ₩67,859 | -0.02% | 688.8만 |
|---|
| 2026.01.09 | ₩67,872 | ₩67,885 | ₩67,845 | ₩67,859 | -0.02% | 550.2만 |
|---|
| 2026.01.08 | ₩67,832 | ₩67,859 | ₩67,805 | ₩67,832 | 0.00% | 565.2만 |
|---|
| 2026.01.07 | ₩67,818 | ₩67,845 | ₩67,805 | ₩67,845 | +0.04% | 785.8만 |
|---|
| 2026.01.06 | ₩67,805 | ₩67,805 | ₩67,792 | ₩67,805 | 0.00% | 525만 |
|---|
| 2026.01.05 | ₩67,818 | ₩67,818 | ₩67,751 | ₩67,792 | -0.04% | 526.8만 |
|---|
| 2026.01.02 | ₩67,778 | ₩67,818 | ₩67,765 | ₩67,818 | +0.06% | 365.2만 |
|---|
| 2025.12.31 | ₩67,778 | ₩67,792 | ₩67,765 | ₩67,778 | 0.00% | 331.1만 |
|---|
| 2025.12.30 | ₩67,751 | ₩67,765 | ₩67,725 | ₩67,765 | +0.02% | 485.3만 |
|---|
| 2025.12.29 | ₩67,738 | ₩67,738 | ₩67,703 | ₩67,738 | 0.00% | 306.3만 |
|---|
| 2025.12.26 | ₩67,671 | ₩67,725 | ₩67,671 | ₩67,725 | +0.08% | 249.5만 |
|---|
| 2025.12.24 | ₩67,644 | ₩67,671 | ₩67,644 | ₩67,658 | +0.02% | 231.2만 |
|---|
| 2025.12.23 | ₩67,591 | ₩67,631 | ₩67,591 | ₩67,617 | +0.04% | 436.7만 |
|---|
| 2025.12.22 | ₩67,604 | ₩67,604 | ₩67,577 | ₩67,591 | -0.02% | 552.2만 |
|---|
| 2025.12.19 | ₩67,885 | ₩67,926 | ₩67,885 | ₩67,885 | 0.00% | 411만 |
|---|
| 2025.12.18 | ₩67,845 | ₩67,885 | ₩67,844 | ₩67,885 | +0.06% | 543.2만 |
|---|
| 2025.12.17 | ₩67,832 | ₩67,859 | ₩67,818 | ₩67,832 | 0.00% | 713.1만 |
|---|
| 2025.12.16 | ₩67,805 | ₩67,832 | ₩67,778 | ₩67,818 | +0.02% | 375.9만 |
|---|
| 2025.12.15 | ₩67,792 | ₩67,805 | ₩67,765 | ₩67,805 | +0.02% | 542.1만 |
|---|
| 2025.12.12 | ₩67,778 | ₩67,792 | ₩67,751 | ₩67,778 | 0.00% | 378.1만 |
|---|
| 2025.12.11 | ₩67,711 | ₩67,765 | ₩67,711 | ₩67,765 | +0.08% | 1296.3만 |
|---|
| 2025.12.10 | ₩67,725 | ₩67,751 | ₩67,711 | ₩67,725 | 0.00% | 2211.3만 |
|---|
| 2025.12.09 | ₩67,711 | ₩67,711 | ₩67,684 | ₩67,698 | -0.02% | 799.1만 |
|---|
| 2025.12.08 | ₩67,778 | ₩67,778 | ₩67,671 | ₩67,698 | -0.12% | 1483.2만 |
|---|
| 2025.12.05 | ₩67,778 | ₩67,778 | ₩67,698 | ₩67,725 | -0.08% | 483.1만 |
|---|
| 2025.12.04 | ₩67,738 | ₩67,765 | ₩67,711 | ₩67,725 | -0.02% | 442.5만 |
|---|
| 2025.12.03 | ₩67,738 | ₩67,765 | ₩67,725 | ₩67,725 | -0.02% | 504.6만 |
|---|
| 2025.12.02 | ₩67,765 | ₩67,765 | ₩67,711 | ₩67,711 | -0.08% | 482.4만 |
|---|
| 2025.12.01 | ₩67,725 | ₩67,751 | ₩67,684 | ₩67,751 | +0.04% | 574.8만 |
|---|
| 2025.11.28 | ₩67,952 | ₩67,993 | ₩67,939 | ₩67,979 | +0.04% | 157.2만 |
|---|
| 2025.11.26 | ₩67,952 | ₩67,966 | ₩67,899 | ₩67,939 | -0.02% | 376.3만 |
|---|
| 2025.11.25 | ₩67,926 | ₩67,939 | ₩67,892 | ₩67,912 | -0.02% | 611만 |
|---|
| 2025.11.24 | ₩67,926 | ₩67,939 | ₩67,899 | ₩67,912 | -0.02% | 536.9만 |
|---|
| 2025.11.21 | ₩67,926 | ₩67,939 | ₩67,899 | ₩67,926 | 0.00% | 545.9만 |
|---|
| 2025.11.20 | ₩67,926 | ₩67,926 | ₩67,899 | ₩67,899 | -0.04% | 483.3만 |
|---|
| 2025.11.19 | ₩67,872 | ₩67,899 | ₩67,859 | ₩67,899 | +0.04% | 449.5만 |
|---|
| 2025.11.18 | ₩67,912 | ₩67,912 | ₩67,845 | ₩67,845 | -0.10% | 682.4만 |
|---|
| 2025.11.17 | ₩67,859 | ₩67,952 | ₩67,845 | ₩67,872 | +0.02% | 410.2만 |
|---|
| 2025.11.14 | ₩67,845 | ₩67,859 | ₩67,818 | ₩67,845 | 0.00% | 422.8만 |
|---|
| 2025.11.13 | ₩67,859 | ₩67,859 | ₩67,818 | ₩67,832 | -0.04% | 454.9만 |
|---|
| 2025.11.12 | ₩67,859 | ₩67,859 | ₩67,818 | ₩67,818 | -0.06% | 310만 |
|---|
| 2025.11.11 | ₩67,845 | ₩67,845 | ₩67,805 | ₩67,832 | -0.02% | 276.7만 |
|---|
| 2025.11.10 | ₩67,805 | ₩67,818 | ₩67,792 | ₩67,818 | +0.02% | 476.7만 |
|---|
| 2025.11.07 | ₩67,845 | ₩67,845 | ₩67,778 | ₩67,778 | -0.10% | 500.1만 |
|---|
| 2025.11.06 | ₩67,792 | ₩67,792 | ₩67,751 | ₩67,765 | -0.04% | 534.6만 |
|---|
| 2025.11.05 | ₩67,765 | ₩67,778 | ₩67,751 | ₩67,765 | 0.00% | 413만 |
|---|
| 2025.11.04 | ₩67,778 | ₩67,778 | ₩67,725 | ₩67,751 | -0.04% | 824.6만 |
|---|
| 2025.11.03 | ₩67,765 | ₩67,774 | ₩67,725 | ₩67,738 | -0.04% | 423.2만 |
|---|
| 2025.10.31 | ₩67,952 | ₩68,033 | ₩67,952 | ₩67,993 | +0.06% | 982.2만 |
|---|
| 2025.10.30 | ₩67,993 | ₩67,993 | ₩67,939 | ₩67,939 | -0.08% | 526.6만 |
|---|
| 2025.10.29 | ₩68,019 | ₩68,019 | ₩67,952 | ₩67,966 | -0.08% | 673.1만 |
|---|
| 2025.10.28 | ₩68,019 | ₩68,019 | ₩67,966 | ₩67,993 | -0.04% | 297.6만 |
|---|
| 2025.10.27 | ₩67,899 | ₩67,979 | ₩67,885 | ₩67,979 | +0.12% | 708.5만 |
|---|
| 2025.10.24 | ₩67,899 | ₩67,906 | ₩67,859 | ₩67,872 | -0.04% | 257.4만 |
|---|
| 2025.10.23 | ₩67,872 | ₩67,899 | ₩67,859 | ₩67,885 | +0.02% | 659.4만 |
|---|
| 2025.10.22 | ₩67,885 | ₩67,899 | ₩67,845 | ₩67,859 | -0.04% | 329.4만 |
|---|
| 2025.10.21 | ₩67,845 | ₩67,899 | ₩67,832 | ₩67,859 | +0.02% | 703.7만 |
|---|
| 2025.10.20 | ₩67,832 | ₩67,859 | ₩67,818 | ₩67,832 | 0.00% | 683.9만 |
|---|
| 2025.10.17 | ₩67,818 | ₩67,832 | ₩67,792 | ₩67,832 | +0.02% | 466.1만 |
|---|
| 2025.10.16 | ₩67,792 | ₩67,845 | ₩67,765 | ₩67,778 | -0.02% | 585.5만 |
|---|
| 2025.10.15 | ₩67,832 | ₩67,845 | ₩67,765 | ₩67,805 | -0.04% | 624.4만 |
|---|
| 2025.10.14 | ₩67,832 | ₩67,845 | ₩67,792 | ₩67,792 | -0.06% | 475만 |
|---|
| 2025.10.13 | ₩67,818 | ₩67,832 | ₩67,765 | ₩67,832 | +0.02% | 220.6만 |
|---|
| 2025.10.10 | ₩67,872 | ₩67,872 | ₩67,738 | ₩67,738 | -0.20% | 728.6만 |
|---|