시장 데이터를 불러오는 중
전체 종목
Janus Henderson Asset-Backed Securities ETF 과거 주가
Janus Henderson Asset-Backed Securities ETF · JABS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Janus Henderson Asset-Backed Securities ETF · JABS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,224 | ₩66,224 | ₩66,076 | ₩66,123 | -0.15% | 3.6천 |
| 2026.10.08 | ₩66,169 | ₩66,169 | ₩66,126 | ₩66,157 | -0.02% | 400 |
| 2026.10.07 | ₩66,251 | ₩66,291 | ₩66,143 | ₩66,177 | -0.11% | 1.5만 |
| 2026.10.06 | ₩66,237 | ₩66,237 | ₩66,060 | ₩66,150 | -0.13% | 1.7천 |
| 2026.10.05 | ₩66,025 | ₩66,170 | ₩66,025 | ₩66,137 | +0.17% | 3.2천 |
| 2026.10.02 | ₩66,143 | ₩66,157 | ₩65,798 | ₩66,103 | -0.06% | 4.3천 |
| 2026.10.01 | ₩66,304 | ₩66,532 | ₩66,003 | ₩66,318 | +0.02% | 5.2만 |
| 2026.09.30 | ₩65,956 | ₩66,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,023 |
| +0.10% |
| 4.7천 |
| 2026.09.29 | ₩66,063 | ₩66,411 | ₩66,063 | ₩66,130 | +0.10% | 4.1천 |
|---|
| 2026.09.28 | ₩66,261 | ₩66,311 | ₩66,130 | ₩66,204 | -0.09% | 2.4만 |
|---|
| 2026.09.25 | ₩66,197 | ₩66,237 | ₩66,197 | ₩66,197 | 0.00% | 24.6만 |
|---|
| 2026.09.24 | ₩66,230 | ₩66,331 | ₩66,182 | ₩66,182 | -0.07% | 38.8만 |
|---|
| 2026.09.23 | ₩66,318 | ₩66,626 | ₩66,117 | ₩66,180 | -0.21% | 11.7만 |
|---|
| 2026.09.22 | ₩66,351 | ₩66,389 | ₩66,351 | ₩66,351 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩66,117 | ₩66,277 | ₩66,117 | ₩66,277 | +0.24% | 600 |
|---|
| 2026.09.18 | ₩66,358 | ₩66,371 | ₩66,291 | ₩66,344 | -0.02% | 3.1만 |
|---|
| 2026.09.17 | ₩66,277 | ₩66,331 | ₩65,380 | ₩66,318 | +0.06% | 2.5만 |
|---|
| 2026.09.16 | ₩66,519 | ₩66,519 | ₩66,284 | ₩66,284 | -0.35% | 900 |
|---|
| 2026.09.15 | ₩66,331 | ₩66,331 | ₩66,311 | ₩66,311 | -0.03% | 800 |
|---|
| 2026.09.14 | ₩66,639 | ₩67,055 | ₩65,989 | ₩66,150 | -0.73% | 3.4만 |
|---|
| 2026.09.11 | ₩66,724 | ₩66,724 | ₩66,184 | ₩66,385 | -0.51% | 5.7천 |
|---|
| 2026.09.10 | ₩66,592 | ₩66,592 | ₩66,452 | ₩66,458 | -0.20% | 3.4천 |
|---|
| 2026.09.09 | ₩66,586 | ₩66,586 | ₩66,519 | ₩66,539 | -0.07% | 2.1천 |
|---|
| 2026.09.08 | ₩66,667 | ₩66,679 | ₩66,599 | ₩66,632 | -0.05% | 1.6천 |
|---|
| 2026.09.04 | ₩66,626 | ₩66,666 | ₩66,626 | ₩66,653 | +0.04% | 2.6천 |
|---|
| 2026.09.03 | ₩66,599 | ₩66,599 | ₩66,599 | ₩66,599 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩66,588 | ₩66,626 | ₩66,579 | ₩66,579 | -0.01% | 2.6천 |
|---|
| 2026.09.01 | ₩66,559 | ₩66,599 | ₩66,525 | ₩66,525 | -0.05% | 2천 |
|---|
| 2026.08.31 | ₩66,578 | ₩66,628 | ₩66,578 | ₩66,599 | +0.03% | 1천 |
|---|
| 2026.08.28 | ₩66,974 | ₩67,001 | ₩66,921 | ₩66,921 | -0.08% | 7.4천 |
|---|
| 2026.08.27 | ₩66,947 | ₩67,030 | ₩66,947 | ₩66,994 | +0.07% | 400 |
|---|
| 2026.08.26 | ₩67,055 | ₩67,068 | ₩67,008 | ₩67,068 | +0.02% | 1.7천 |
|---|
| 2026.08.25 | ₩66,988 | ₩67,025 | ₩66,941 | ₩67,021 | +0.05% | 3.6천 |
|---|
| 2026.08.24 | ₩66,938 | ₩66,974 | ₩66,927 | ₩66,927 | -0.02% | 5.8만 |
|---|
| 2026.08.21 | ₩66,992 | ₩66,992 | ₩66,863 | ₩66,894 | -0.15% | 2.1천 |
|---|
| 2026.08.20 | ₩67,014 | ₩67,095 | ₩66,945 | ₩67,041 | +0.04% | 3.5천 |
|---|
| 2026.08.19 | ₩66,903 | ₩67,001 | ₩66,894 | ₩66,961 | +0.09% | 6.2천 |
|---|
| 2026.08.18 | ₩66,921 | ₩66,951 | ₩66,921 | ₩66,947 | +0.04% | 300 |
|---|
| 2026.08.17 | ₩66,880 | ₩66,927 | ₩66,880 | ₩66,927 | +0.07% | 900 |
|---|
| 2026.08.14 | ₩66,941 | ₩67,001 | ₩66,941 | ₩66,967 | +0.04% | 2.2천 |
|---|
| 2026.08.13 | ₩66,894 | ₩66,894 | ₩66,854 | ₩66,854 | -0.06% | 600 |
|---|
| 2026.08.12 | ₩66,854 | ₩67,001 | ₩66,773 | ₩66,880 | +0.04% | 3.4천 |
|---|
| 2026.08.11 | ₩66,827 | ₩66,894 | ₩66,780 | ₩66,882 | +0.08% | 2.2만 |
|---|
| 2026.08.10 | ₩66,867 | ₩67,296 | ₩66,854 | ₩66,894 | +0.04% | 2.2천 |
|---|
| 2026.08.07 | ₩66,760 | ₩66,760 | ₩66,760 | ₩66,760 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩66,773 | ₩66,840 | ₩66,773 | ₩66,800 | +0.04% | 8.1만 |
|---|
| 2026.08.05 | ₩66,746 | ₩66,787 | ₩66,746 | ₩66,787 | +0.06% | 200 |
|---|
| 2026.08.04 | ₩66,733 | ₩66,737 | ₩66,706 | ₩66,706 | -0.04% | 1.5천 |
|---|
| 2026.08.03 | ₩66,693 | ₩66,693 | ₩66,612 | ₩66,630 | -0.09% | 1.1만 |
|---|
| 2026.07.31 | ₩66,653 | ₩67,269 | ₩66,612 | ₩66,699 | +0.07% | 4만 |
|---|
| 2026.07.30 | ₩66,978 | ₩66,978 | ₩66,941 | ₩66,941 | -0.06% | 300 |
|---|
| 2026.07.29 | ₩66,907 | ₩66,974 | ₩66,907 | ₩66,974 | +0.10% | 2.5천 |
|---|
| 2026.07.28 | ₩66,847 | ₩66,854 | ₩66,847 | ₩66,847 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩66,866 | ₩67,316 | ₩66,866 | ₩67,095 | +0.34% | 2.2만 |
|---|
| 2026.07.24 | ₩66,844 | ₩66,844 | ₩66,813 | ₩66,813 | -0.05% | 1천 |
|---|
| 2026.07.23 | ₩66,827 | ₩66,827 | ₩66,827 | ₩66,827 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩66,961 | ₩66,961 | ₩66,854 | ₩66,854 | -0.16% | 100 |
|---|
| 2026.07.21 | ₩66,934 | ₩66,954 | ₩66,867 | ₩66,954 | +0.03% | 1.9천 |
|---|
| 2026.07.20 | ₩66,934 | ₩66,934 | ₩66,848 | ₩66,848 | -0.13% | 1천 |
|---|
| 2026.07.17 | ₩66,880 | ₩66,907 | ₩66,880 | ₩66,900 | +0.03% | 1.3천 |
|---|
| 2026.07.16 | ₩66,907 | ₩66,934 | ₩66,907 | ₩66,907 | 0.00% | 2.1천 |
|---|
| 2026.07.15 | ₩66,795 | ₩66,840 | ₩66,795 | ₩66,820 | +0.04% | 4.5천 |
|---|
| 2026.07.14 | ₩66,773 | ₩66,773 | ₩66,740 | ₩66,740 | -0.05% | 600 |
|---|
| 2026.07.13 | ₩66,787 | ₩66,800 | ₩66,771 | ₩66,771 | -0.02% | 1.1천 |
|---|
| 2026.07.10 | ₩66,827 | ₩66,827 | ₩66,780 | ₩66,780 | -0.07% | 1.7천 |
|---|
| 2026.07.09 | ₩66,800 | ₩66,880 | ₩66,800 | ₩66,880 | +0.12% | 800 |
|---|
| 2026.07.08 | ₩66,813 | ₩66,813 | ₩66,807 | ₩66,807 | -0.01% | 600 |
|---|
| 2026.07.07 | ₩66,880 | ₩66,880 | ₩66,819 | ₩66,854 | -0.04% | 3.1천 |
|---|
| 2026.07.06 | ₩66,787 | ₩66,907 | ₩66,787 | ₩66,907 | +0.18% | 3.9천 |
|---|
| 2026.07.02 | ₩66,827 | ₩66,833 | ₩66,800 | ₩66,813 | -0.02% | 3.9천 |
|---|
| 2026.07.01 | ₩66,840 | ₩66,907 | ₩66,840 | ₩66,867 | +0.04% | 3.5천 |
|---|
| 2026.06.30 | ₩66,880 | ₩66,900 | ₩66,880 | ₩66,900 | +0.03% | 3.4천 |
|---|
| 2026.06.29 | ₩67,055 | ₩67,102 | ₩67,055 | ₩67,102 | +0.07% | 800 |
|---|
| 2026.06.26 | ₩67,081 | ₩67,102 | ₩67,068 | ₩67,088 | +0.01% | 800 |
|---|
| 2026.06.25 | ₩66,994 | ₩67,055 | ₩66,994 | ₩67,055 | +0.09% | 2.6천 |
|---|
| 2026.06.24 | ₩66,947 | ₩66,947 | ₩66,900 | ₩66,900 | -0.07% | 100 |
|---|
| 2026.06.23 | ₩66,894 | ₩66,894 | ₩66,847 | ₩66,847 | -0.07% | 800 |
|---|
| 2026.06.22 | ₩66,961 | ₩66,961 | ₩66,914 | ₩66,914 | -0.07% | 800 |
|---|
| 2026.06.18 | ₩66,813 | ₩66,833 | ₩66,801 | ₩66,833 | +0.03% | 1.2천 |
|---|
| 2026.06.17 | ₩67,068 | ₩67,068 | ₩66,974 | ₩66,988 | -0.12% | 1.4천 |
|---|
| 2026.06.16 | ₩67,014 | ₩67,069 | ₩67,014 | ₩67,041 | +0.04% | 400 |
|---|
| 2026.06.15 | ₩66,974 | ₩67,041 | ₩66,974 | ₩67,001 | +0.04% | 800 |
|---|
| 2026.06.12 | ₩67,001 | ₩67,001 | ₩66,988 | ₩66,994 | -0.01% | 1천 |
|---|
| 2026.06.11 | ₩66,880 | ₩66,934 | ₩66,854 | ₩66,907 | +0.04% | 6.6천 |
|---|
| 2026.06.10 | ₩66,867 | ₩66,867 | ₩66,820 | ₩66,820 | -0.07% | 200 |
|---|
| 2026.06.09 | ₩66,733 | ₩66,800 | ₩66,733 | ₩66,766 | +0.05% | 700 |
|---|
| 2026.06.08 | ₩66,787 | ₩66,787 | ₩66,760 | ₩66,760 | -0.04% | 600 |
|---|
| 2026.06.05 | ₩66,880 | ₩66,907 | ₩66,793 | ₩66,793 | -0.13% | 1.1천 |
|---|
| 2026.06.04 | ₩66,733 | ₩66,854 | ₩66,733 | ₩66,813 | +0.12% | 800 |
|---|
| 2026.06.03 | ₩66,833 | ₩66,880 | ₩66,827 | ₩66,827 | -0.01% | 2.9천 |
|---|
| 2026.06.02 | ₩66,880 | ₩66,907 | ₩66,820 | ₩66,907 | +0.04% | 2천 |
|---|
| 2026.06.01 | ₩66,827 | ₩66,867 | ₩66,733 | ₩66,827 | 0.00% | 7.1천 |
|---|
| 2026.05.29 | ₩66,854 | ₩66,854 | ₩66,813 | ₩66,813 | -0.06% | 1천 |
|---|
| 2026.05.28 | ₩66,961 | ₩67,055 | ₩66,733 | ₩67,008 | +0.07% | 1.6천 |
|---|
| 2026.05.27 | ₩67,014 | ₩67,014 | ₩66,974 | ₩66,974 | -0.06% | 1.8천 |
|---|
| 2026.05.26 | ₩66,934 | ₩67,001 | ₩66,887 | ₩66,954 | +0.03% | 3.8천 |
|---|
| 2026.05.22 | ₩66,894 | ₩66,934 | ₩66,894 | ₩66,909 | +0.02% | 5.5만 |
|---|
| 2026.05.21 | ₩66,867 | ₩66,914 | ₩66,867 | ₩66,914 | +0.07% | 700 |
|---|
| 2026.05.20 | ₩66,840 | ₩66,934 | ₩66,840 | ₩66,907 | +0.10% | 1.1천 |
|---|
| 2026.05.19 | ₩66,874 | ₩66,988 | ₩66,760 | ₩66,760 | -0.17% | 6.2천 |
|---|
| 2026.05.18 | ₩66,693 | ₩67,014 | ₩66,264 | ₩66,878 | +0.28% | 6.4천 |
|---|
| 2026.05.15 | ₩66,941 | ₩66,974 | ₩66,880 | ₩66,880 | -0.09% | 15.2만 |
|---|
| 2026.05.14 | ₩66,907 | ₩67,001 | ₩66,907 | ₩66,947 | +0.06% | 1.5천 |
|---|
| 2026.05.13 | ₩67,122 | ₩67,122 | ₩66,693 | ₩66,941 | -0.27% | 7천 |
|---|
| 2026.05.12 | ₩67,000 | ₩67,008 | ₩66,961 | ₩67,008 | +0.01% | 7.8천 |
|---|
| 2026.05.11 | ₩67,403 | ₩67,403 | ₩66,988 | ₩67,014 | -0.58% | 5.9천 |
|---|
| 2026.05.08 | ₩66,974 | ₩66,974 | ₩66,974 | ₩66,974 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩67,041 | ₩67,041 | ₩66,994 | ₩66,994 | -0.07% | 400 |
|---|
| 2026.05.06 | ₩67,443 | ₩67,443 | ₩66,847 | ₩66,847 | -0.88% | 300 |
|---|
| 2026.05.05 | ₩66,851 | ₩66,851 | ₩66,813 | ₩66,813 | -0.06% | 1.5천 |
|---|
| 2026.05.04 | ₩66,880 | ₩66,934 | ₩66,867 | ₩66,867 | -0.02% | 600 |
|---|
| 2026.05.01 | ₩66,867 | ₩67,577 | ₩66,832 | ₩66,900 | +0.05% | 1.2만 |
|---|
| 2026.04.30 | ₩66,760 | ₩66,787 | ₩66,760 | ₩66,766 | +0.01% | 800 |
|---|
| 2026.04.29 | ₩67,189 | ₩67,189 | ₩67,081 | ₩67,081 | -0.16% | 3.7천 |
|---|
| 2026.04.28 | ₩67,169 | ₩67,282 | ₩67,169 | ₩67,195 | +0.04% | 1천 |
|---|
| 2026.04.27 | ₩66,988 | ₩67,550 | ₩66,988 | ₩67,222 | +0.35% | 3천 |
|---|
| 2026.04.24 | ₩67,135 | ₩67,195 | ₩67,108 | ₩67,155 | +0.03% | 900 |
|---|
| 2026.04.23 | ₩67,148 | ₩67,189 | ₩67,108 | ₩67,128 | -0.03% | 3.2천 |
|---|
| 2026.04.22 | ₩67,135 | ₩67,229 | ₩67,055 | ₩67,189 | +0.08% | 3.6천 |
|---|
| 2026.04.21 | ₩67,792 | ₩67,792 | ₩67,135 | ₩67,148 | -0.95% | 700 |
|---|
| 2026.04.20 | ₩67,229 | ₩67,229 | ₩67,162 | ₩67,229 | 0.00% | 700 |
|---|
| 2026.04.17 | ₩67,014 | ₩67,296 | ₩66,921 | ₩67,132 | +0.18% | 6.1천 |
|---|
| 2026.04.16 | ₩67,068 | ₩67,068 | ₩67,068 | ₩67,068 | 0.00% | 2.2천 |
|---|
| 2026.04.15 | ₩67,081 | ₩67,483 | ₩67,055 | ₩67,061 | -0.03% | 28.8만 |
|---|
| 2026.04.14 | ₩67,249 | ₩67,249 | ₩66,740 | ₩66,740 | -0.76% | 1.3천 |
|---|
| 2026.04.13 | ₩66,967 | ₩66,967 | ₩66,894 | ₩66,894 | -0.11% | 1천 |
|---|
| 2026.04.10 | ₩66,934 | ₩66,934 | ₩66,914 | ₩66,914 | -0.03% | 200 |
|---|
| 2026.04.09 | ₩66,907 | ₩66,927 | ₩66,880 | ₩66,880 | -0.04% | 700 |
|---|
| 2026.04.08 | ₩66,921 | ₩66,947 | ₩66,888 | ₩66,921 | 0.00% | 1.9천 |
|---|
| 2026.04.07 | ₩66,820 | ₩66,820 | ₩66,820 | ₩66,820 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩66,800 | ₩66,800 | ₩66,746 | ₩66,760 | -0.06% | 800 |
|---|
| 2026.04.02 | ₩67,443 | ₩67,577 | ₩66,733 | ₩66,780 | -0.98% | 1.1천 |
|---|
| 2026.04.01 | ₩66,787 | ₩66,787 | ₩66,746 | ₩66,766 | -0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩66,800 | ₩66,842 | ₩66,800 | ₩66,807 | +0.01% | 1.1만 |
|---|
| 2026.03.30 | ₩66,854 | ₩66,880 | ₩66,827 | ₩66,840 | -0.02% | 700 |
|---|
| 2026.03.27 | ₩66,840 | ₩66,867 | ₩66,773 | ₩66,780 | -0.09% | 1.7천 |
|---|
| 2026.03.26 | ₩66,974 | ₩66,974 | ₩66,746 | ₩66,766 | -0.31% | 4.4천 |
|---|
| 2026.03.25 | ₩66,907 | ₩66,934 | ₩66,907 | ₩66,921 | +0.02% | 500 |
|---|
| 2026.03.24 | ₩66,934 | ₩66,947 | ₩66,867 | ₩66,900 | -0.05% | 4.6천 |
|---|
| 2026.03.23 | ₩67,250 | ₩67,250 | ₩66,988 | ₩67,028 | -0.33% | 1.5천 |
|---|
| 2026.03.20 | ₩67,108 | ₩67,108 | ₩66,438 | ₩66,887 | -0.33% | 2천 |
|---|
| 2026.03.19 | ₩67,095 | ₩67,095 | ₩67,001 | ₩67,008 | -0.13% | 600 |
|---|
| 2026.03.18 | ₩67,202 | ₩67,202 | ₩67,068 | ₩67,075 | -0.19% | 2.2천 |
|---|
| 2026.03.17 | ₩67,189 | ₩67,189 | ₩67,122 | ₩67,136 | -0.08% | 900 |
|---|
| 2026.03.16 | ₩67,155 | ₩67,155 | ₩67,088 | ₩67,088 | -0.10% | 900 |
|---|
| 2026.03.13 | ₩67,122 | ₩67,189 | ₩67,055 | ₩67,075 | -0.07% | 1.7천 |
|---|
| 2026.03.12 | ₩67,658 | ₩67,658 | ₩67,068 | ₩67,095 | -0.83% | 3.8천 |
|---|
| 2026.03.11 | ₩67,242 | ₩67,294 | ₩67,148 | ₩67,209 | -0.05% | 1.5천 |
|---|
| 2026.03.10 | ₩67,546 | ₩67,546 | ₩67,229 | ₩67,233 | -0.46% | 800 |
|---|
| 2026.03.09 | ₩67,345 | ₩67,378 | ₩67,303 | ₩67,316 | -0.04% | 800 |
|---|
| 2026.03.06 | ₩67,323 | ₩67,323 | ₩67,236 | ₩67,244 | -0.12% | 1.5천 |
|---|
| 2026.03.05 | ₩67,309 | ₩67,309 | ₩67,135 | ₩67,222 | -0.13% | 1.7천 |
|---|
| 2026.03.04 | ₩67,383 | ₩67,445 | ₩67,296 | ₩67,296 | -0.13% | 700 |
|---|
| 2026.03.03 | ₩67,451 | ₩67,451 | ₩67,370 | ₩67,390 | -0.09% | 600 |
|---|
| 2026.03.02 | ₩67,423 | ₩67,423 | ₩67,423 | ₩67,423 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,524 | ₩67,524 | ₩67,394 | ₩67,394 | -0.19% | 1.5천 |
|---|
| 2026.02.26 | ₩67,577 | ₩67,658 | ₩67,557 | ₩67,557 | -0.03% | 500 |
|---|
| 2026.02.25 | ₩67,705 | ₩67,705 | ₩67,323 | ₩67,524 | -0.27% | 1.6천 |
|---|
| 2026.02.24 | ₩67,631 | ₩67,684 | ₩67,554 | ₩67,554 | -0.11% | 2.7천 |
|---|
| 2026.02.23 | ₩67,604 | ₩67,617 | ₩67,282 | ₩67,504 | -0.15% | 800 |
|---|
| 2026.02.20 | ₩67,604 | ₩67,604 | ₩67,449 | ₩67,449 | -0.23% | 200 |
|---|
| 2026.02.19 | ₩67,577 | ₩67,577 | ₩67,447 | ₩67,447 | -0.19% | 200 |
|---|
| 2026.02.18 | ₩67,577 | ₩67,577 | ₩67,530 | ₩67,530 | -0.07% | 600 |
|---|
| 2026.02.17 | ₩67,684 | ₩67,684 | ₩67,463 | ₩67,463 | -0.33% | 700 |
|---|
| 2026.02.13 | ₩67,497 | ₩67,604 | ₩67,497 | ₩67,604 | +0.16% | 800 |
|---|
| 2026.02.12 | ₩67,483 | ₩67,483 | ₩67,483 | ₩67,483 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩67,423 | ₩67,423 | ₩67,423 | ₩67,423 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩67,497 | ₩67,497 | ₩67,349 | ₩67,349 | -0.22% | 800 |
|---|
| 2026.02.09 | ₩67,309 | ₩67,443 | ₩67,309 | ₩67,349 | +0.06% | 900 |
|---|
| 2026.02.06 | ₩67,443 | ₩67,443 | ₩67,323 | ₩67,323 | -0.18% | 1.1천 |
|---|
| 2026.02.05 | ₩67,068 | ₩67,329 | ₩67,068 | ₩67,329 | +0.39% | 2천 |
|---|
| 2026.02.04 | ₩67,099 | ₩67,108 | ₩67,001 | ₩67,108 | +0.01% | 2.7천 |
|---|
| 2026.02.03 | ₩67,256 | ₩67,256 | ₩67,175 | ₩67,175 | -0.12% | 200 |
|---|
| 2026.02.02 | ₩67,296 | ₩67,296 | ₩67,229 | ₩67,248 | -0.07% | 2.8천 |
|---|
| 2026.01.30 | ₩67,242 | ₩67,269 | ₩66,947 | ₩67,131 | -0.17% | 1.8천 |
|---|
| 2026.01.29 | ₩67,457 | ₩67,470 | ₩67,396 | ₩67,396 | -0.09% | 700 |
|---|
| 2026.01.28 | ₩67,470 | ₩67,470 | ₩67,289 | ₩67,289 | -0.27% | 500 |
|---|
| 2026.01.27 | ₩67,457 | ₩67,457 | ₩67,341 | ₩67,341 | -0.17% | 500 |
|---|
| 2026.01.26 | ₩67,349 | ₩67,352 | ₩66,934 | ₩67,269 | -0.12% | 2.1천 |
|---|
| 2026.01.23 | ₩67,309 | ₩67,309 | ₩67,226 | ₩67,262 | -0.07% | 1.2천 |
|---|
| 2026.01.22 | ₩67,296 | ₩67,296 | ₩67,122 | ₩67,202 | -0.14% | 1.6천 |
|---|
| 2026.01.21 | ₩67,349 | ₩67,349 | ₩67,209 | ₩67,209 | -0.21% | 5.8천 |
|---|
| 2026.01.20 | ₩67,376 | ₩67,376 | ₩67,215 | ₩67,276 | -0.15% | 3.3만 |
|---|
| 2026.01.16 | ₩67,400 | ₩67,416 | ₩67,400 | ₩67,403 | +0.00% | 200 |
|---|
| 2026.01.15 | ₩67,363 | ₩67,363 | ₩67,215 | ₩67,282 | -0.12% | 2.9만 |
|---|
| 2026.01.14 | ₩67,329 | ₩67,336 | ₩67,269 | ₩67,269 | -0.09% | 1천 |
|---|
| 2026.01.13 | ₩67,282 | ₩67,282 | ₩67,282 | ₩67,282 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩67,336 | ₩67,363 | ₩67,336 | ₩67,363 | +0.04% | 3.9천 |
|---|
| 2026.01.09 | ₩67,329 | ₩67,353 | ₩67,215 | ₩67,353 | +0.04% | 1.7천 |
|---|
| 2026.01.08 | ₩67,296 | ₩67,296 | ₩67,282 | ₩67,296 | 0.00% | 2.7천 |
|---|
| 2026.01.07 | ₩67,307 | ₩67,430 | ₩67,230 | ₩67,230 | -0.11% | 2.3천 |
|---|
| 2026.01.06 | ₩67,282 | ₩67,309 | ₩67,282 | ₩67,282 | 0.00% | 1.7천 |
|---|
| 2026.01.05 | ₩67,282 | ₩67,282 | ₩67,118 | ₩67,182 | -0.15% | 1천 |
|---|
| 2026.01.02 | ₩67,269 | ₩67,269 | ₩67,185 | ₩67,195 | -0.11% | 1천 |
|---|
| 2025.12.31 | ₩67,309 | ₩67,309 | ₩67,296 | ₩67,296 | -0.02% | 300 |
|---|
| 2025.12.30 | ₩67,313 | ₩67,313 | ₩67,289 | ₩67,289 | -0.04% | 100 |
|---|
| 2025.12.29 | ₩67,229 | ₩67,229 | ₩66,961 | ₩67,215 | -0.02% | 1.2천 |
|---|
| 2025.12.26 | ₩67,249 | ₩67,249 | ₩67,249 | ₩67,249 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,169 | ₩67,169 | ₩67,169 | ₩67,169 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩67,227 | ₩67,227 | ₩67,136 | ₩67,175 | -0.08% | 2.1천 |
|---|
| 2025.12.22 | ₩67,229 | ₩67,229 | ₩67,229 | ₩67,229 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩67,483 | ₩67,483 | ₩67,483 | ₩67,483 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩67,014 | ₩67,403 | ₩67,014 | ₩67,349 | +0.50% | 600 |
|---|
| 2025.12.17 | ₩67,349 | ₩67,443 | ₩67,349 | ₩67,443 | +0.14% | 200 |
|---|
| 2025.12.16 | ₩67,430 | ₩67,604 | ₩67,430 | ₩67,430 | 0.00% | 800 |
|---|
| 2025.12.15 | ₩67,349 | ₩67,349 | ₩67,349 | ₩67,349 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩67,323 | ₩67,323 | ₩67,323 | ₩67,323 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩67,175 | ₩67,269 | ₩67,148 | ₩67,215 | +0.06% | 2.1천 |
|---|
| 2025.12.10 | ₩67,169 | ₩67,169 | ₩67,169 | ₩67,169 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩67,202 | ₩67,202 | ₩67,202 | ₩67,202 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩67,276 | ₩67,276 | ₩67,276 | ₩67,276 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩67,256 | ₩67,303 | ₩67,095 | ₩67,222 | -0.05% | 1.6천 |
|---|
| 2025.12.04 | ₩67,068 | ₩67,282 | ₩67,068 | ₩67,282 | +0.32% | 600 |
|---|
| 2025.12.03 | ₩67,376 | ₩67,376 | ₩67,209 | ₩67,209 | -0.25% | 600 |
|---|
| 2025.12.02 | ₩67,296 | ₩67,296 | ₩67,296 | ₩67,296 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩67,497 | ₩67,497 | ₩67,316 | ₩67,316 | -0.27% | 400 |
|---|
| 2025.11.28 | ₩67,604 | ₩67,604 | ₩67,604 | ₩67,604 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,694 | ₩67,694 | ₩67,642 | ₩67,642 | -0.08% | 300 |
|---|
| 2025.11.25 | ₩67,525 | ₩67,525 | ₩67,390 | ₩67,437 | -0.13% | 1.6천 |
|---|
| 2025.11.24 | ₩67,457 | ₩67,483 | ₩67,457 | ₩67,482 | +0.04% | 400 |
|---|
| 2025.11.21 | ₩67,584 | ₩67,617 | ₩67,439 | ₩67,569 | -0.02% | 1.9천 |
|---|
| 2025.11.20 | ₩67,390 | ₩67,390 | ₩67,390 | ₩67,390 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩67,269 | ₩67,376 | ₩67,269 | ₩67,376 | +0.16% | 300 |
|---|
| 2025.11.18 | ₩67,296 | ₩67,296 | ₩67,282 | ₩67,282 | -0.02% | 800 |
|---|
| 2025.11.17 | ₩67,328 | ₩67,328 | ₩67,328 | ₩67,328 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,257 | ₩67,349 | ₩67,257 | ₩67,349 | +0.14% | 500 |
|---|
| 2025.11.13 | ₩67,349 | ₩67,349 | ₩67,349 | ₩67,349 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩67,349 | ₩67,376 | ₩67,296 | ₩67,296 | -0.08% | 2.4천 |
|---|
| 2025.11.11 | ₩67,309 | ₩67,383 | ₩67,309 | ₩67,383 | +0.11% | 400 |
|---|
| 2025.11.10 | ₩67,068 | ₩67,453 | ₩67,068 | ₩67,453 | +0.57% | 2.5천 |
|---|
| 2025.11.07 | ₩72,776 | ₩72,776 | ₩67,256 | ₩67,289 | -7.54% | 1.6천 |
|---|
| 2025.11.06 | ₩67,189 | ₩67,277 | ₩67,189 | ₩67,270 | +0.12% | 600 |
|---|
| 2025.11.05 | ₩69,916 | ₩69,916 | ₩67,081 | ₩67,130 | -3.98% | 5.7천 |
|---|
| 2025.11.04 | ₩67,110 | ₩67,296 | ₩67,108 | ₩67,155 | +0.07% | 4.1천 |
|---|
| 2025.11.03 | ₩67,189 | ₩67,189 | ₩66,961 | ₩67,068 | -0.18% | 5.2천 |
|---|
| 2025.10.31 | ₩67,403 | ₩67,604 | ₩67,403 | ₩67,457 | +0.08% | 1.7천 |
|---|
| 2025.10.30 | ₩67,380 | ₩67,403 | ₩67,376 | ₩67,376 | -0.01% | 1.3천 |
|---|
| 2025.10.29 | ₩67,524 | ₩67,537 | ₩67,497 | ₩67,497 | -0.04% | 1.6천 |
|---|
| 2025.10.28 | ₩67,510 | ₩67,524 | ₩67,504 | ₩67,504 | -0.01% | 900 |
|---|
| 2025.10.27 | ₩68,341 | ₩68,341 | ₩67,483 | ₩67,483 | -1.25% | 1천 |
|---|
| 2025.10.24 | ₩67,403 | ₩67,530 | ₩67,403 | ₩67,483 | +0.12% | 1.4천 |
|---|
| 2025.10.23 | ₩67,577 | ₩67,671 | ₩67,571 | ₩67,571 | -0.01% | 700 |
|---|
| 2025.10.22 | ₩67,577 | ₩67,591 | ₩67,510 | ₩67,510 | -0.10% | 500 |
|---|
| 2025.10.21 | ₩69,185 | ₩69,185 | ₩67,470 | ₩67,536 | -2.38% | 800 |
|---|
| 2025.10.20 | ₩69,467 | ₩69,467 | ₩67,529 | ₩67,529 | -2.79% | 3천 |
|---|
| 2025.10.17 | ₩67,430 | ₩67,617 | ₩67,430 | ₩67,584 | +0.23% | 1만 |
|---|
| 2025.10.16 | ₩67,403 | ₩67,469 | ₩67,403 | ₩67,450 | +0.07% | 1.9천 |
|---|
| 2025.10.15 | ₩67,671 | ₩67,676 | ₩67,504 | ₩67,504 | -0.25% | 400 |
|---|
| 2025.10.14 | ₩67,430 | ₩67,443 | ₩67,269 | ₩67,363 | -0.10% | 2.7천 |
|---|
| 2025.10.13 | ₩67,457 | ₩67,457 | ₩67,430 | ₩67,457 | 0.00% | 500 |
|---|
| 2025.10.10 | ₩67,356 | ₩67,356 | ₩67,296 | ₩67,343 | -0.02% | 400 |
|---|