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 | ₩66,147 | ₩66,147 | ₩66,000 | ₩66,047 | -0.15% | 3.6천 |
| 2026.10.08 | ₩66,092 | ₩66,092 | ₩66,049 | ₩66,080 | -0.02% | 400 |
| 2026.10.07 | ₩66,174 | ₩66,214 | ₩66,067 | ₩66,100 | -0.11% | 1.5만 |
| 2026.10.06 | ₩66,161 | ₩66,161 | ₩65,984 | ₩66,074 | -0.13% | 1.7천 |
| 2026.10.05 | ₩65,949 | ₩66,094 | ₩65,949 | ₩66,060 | +0.17% | 3.2천 |
| 2026.10.02 | ₩66,067 | ₩66,080 | ₩65,722 | ₩66,027 | -0.06% | 4.3천 |
| 2026.10.01 | ₩66,227 | ₩66,455 | ₩65,926 | ₩66,241 | +0.02% | 5.2만 |
| 2026.09.30 | ₩65,879 | ₩66,053 | ₩65,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,946 |
| +0.10% |
| 4.7천 |
| 2026.09.29 | ₩65,987 | ₩66,335 | ₩65,987 | ₩66,053 | +0.10% | 4.1천 |
|---|
| 2026.09.28 | ₩66,185 | ₩66,234 | ₩66,053 | ₩66,127 | -0.09% | 2.4만 |
|---|
| 2026.09.25 | ₩66,120 | ₩66,161 | ₩66,120 | ₩66,120 | 0.00% | 24.6만 |
|---|
| 2026.09.24 | ₩66,154 | ₩66,254 | ₩66,106 | ₩66,106 | -0.07% | 38.8만 |
|---|
| 2026.09.23 | ₩66,241 | ₩66,549 | ₩66,040 | ₩66,103 | -0.21% | 11.7만 |
|---|
| 2026.09.22 | ₩66,274 | ₩66,312 | ₩66,274 | ₩66,274 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩66,040 | ₩66,201 | ₩66,040 | ₩66,201 | +0.24% | 600 |
|---|
| 2026.09.18 | ₩66,281 | ₩66,294 | ₩66,214 | ₩66,268 | -0.02% | 3.1만 |
|---|
| 2026.09.17 | ₩66,201 | ₩66,254 | ₩65,304 | ₩66,241 | +0.06% | 2.5만 |
|---|
| 2026.09.16 | ₩66,442 | ₩66,442 | ₩66,207 | ₩66,207 | -0.35% | 900 |
|---|
| 2026.09.15 | ₩66,254 | ₩66,254 | ₩66,234 | ₩66,234 | -0.03% | 800 |
|---|
| 2026.09.14 | ₩66,562 | ₩66,977 | ₩65,913 | ₩66,074 | -0.73% | 3.4만 |
|---|
| 2026.09.11 | ₩66,646 | ₩66,646 | ₩66,107 | ₩66,308 | -0.51% | 5.7천 |
|---|
| 2026.09.10 | ₩66,515 | ₩66,515 | ₩66,375 | ₩66,381 | -0.20% | 3.4천 |
|---|
| 2026.09.09 | ₩66,509 | ₩66,509 | ₩66,442 | ₩66,462 | -0.07% | 2.1천 |
|---|
| 2026.09.08 | ₩66,590 | ₩66,602 | ₩66,522 | ₩66,555 | -0.05% | 1.6천 |
|---|
| 2026.09.04 | ₩66,549 | ₩66,589 | ₩66,549 | ₩66,576 | +0.04% | 2.6천 |
|---|
| 2026.09.03 | ₩66,522 | ₩66,522 | ₩66,522 | ₩66,522 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩66,511 | ₩66,549 | ₩66,502 | ₩66,502 | -0.01% | 2.6천 |
|---|
| 2026.09.01 | ₩66,482 | ₩66,522 | ₩66,448 | ₩66,448 | -0.05% | 2천 |
|---|
| 2026.08.31 | ₩66,501 | ₩66,551 | ₩66,501 | ₩66,522 | +0.03% | 1천 |
|---|
| 2026.08.28 | ₩66,897 | ₩66,924 | ₩66,843 | ₩66,843 | -0.08% | 7.4천 |
|---|
| 2026.08.27 | ₩66,870 | ₩66,953 | ₩66,870 | ₩66,917 | +0.07% | 400 |
|---|
| 2026.08.26 | ₩66,977 | ₩66,990 | ₩66,930 | ₩66,990 | +0.02% | 1.7천 |
|---|
| 2026.08.25 | ₩66,910 | ₩66,948 | ₩66,863 | ₩66,944 | +0.05% | 3.6천 |
|---|
| 2026.08.24 | ₩66,861 | ₩66,897 | ₩66,850 | ₩66,850 | -0.02% | 5.8만 |
|---|
| 2026.08.21 | ₩66,914 | ₩66,914 | ₩66,786 | ₩66,816 | -0.15% | 2.1천 |
|---|
| 2026.08.20 | ₩66,937 | ₩67,017 | ₩66,867 | ₩66,964 | +0.04% | 3.5천 |
|---|
| 2026.08.19 | ₩66,826 | ₩66,924 | ₩66,816 | ₩66,883 | +0.09% | 6.2천 |
|---|
| 2026.08.18 | ₩66,843 | ₩66,874 | ₩66,843 | ₩66,870 | +0.04% | 300 |
|---|
| 2026.08.17 | ₩66,803 | ₩66,850 | ₩66,803 | ₩66,850 | +0.07% | 900 |
|---|
| 2026.08.14 | ₩66,863 | ₩66,924 | ₩66,863 | ₩66,890 | +0.04% | 2.2천 |
|---|
| 2026.08.13 | ₩66,816 | ₩66,816 | ₩66,776 | ₩66,776 | -0.06% | 600 |
|---|
| 2026.08.12 | ₩66,776 | ₩66,924 | ₩66,696 | ₩66,803 | +0.04% | 3.4천 |
|---|
| 2026.08.11 | ₩66,749 | ₩66,816 | ₩66,703 | ₩66,804 | +0.08% | 2.2만 |
|---|
| 2026.08.10 | ₩66,790 | ₩67,218 | ₩66,776 | ₩66,816 | +0.04% | 2.2천 |
|---|
| 2026.08.07 | ₩66,683 | ₩66,683 | ₩66,683 | ₩66,683 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩66,696 | ₩66,763 | ₩66,696 | ₩66,723 | +0.04% | 8.1만 |
|---|
| 2026.08.05 | ₩66,669 | ₩66,709 | ₩66,669 | ₩66,709 | +0.06% | 200 |
|---|
| 2026.08.04 | ₩66,656 | ₩66,660 | ₩66,629 | ₩66,629 | -0.04% | 1.5천 |
|---|
| 2026.08.03 | ₩66,616 | ₩66,616 | ₩66,535 | ₩66,553 | -0.09% | 1.1만 |
|---|
| 2026.07.31 | ₩66,576 | ₩67,191 | ₩66,535 | ₩66,622 | +0.07% | 4만 |
|---|
| 2026.07.30 | ₩66,901 | ₩66,901 | ₩66,863 | ₩66,863 | -0.06% | 300 |
|---|
| 2026.07.29 | ₩66,830 | ₩66,897 | ₩66,830 | ₩66,897 | +0.10% | 2.5천 |
|---|
| 2026.07.28 | ₩66,770 | ₩66,776 | ₩66,770 | ₩66,770 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩66,788 | ₩67,238 | ₩66,788 | ₩67,017 | +0.34% | 2.2만 |
|---|
| 2026.07.24 | ₩66,767 | ₩66,767 | ₩66,736 | ₩66,736 | -0.05% | 1천 |
|---|
| 2026.07.23 | ₩66,749 | ₩66,749 | ₩66,749 | ₩66,749 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩66,883 | ₩66,883 | ₩66,776 | ₩66,776 | -0.16% | 100 |
|---|
| 2026.07.21 | ₩66,857 | ₩66,877 | ₩66,790 | ₩66,877 | +0.03% | 1.9천 |
|---|
| 2026.07.20 | ₩66,857 | ₩66,857 | ₩66,771 | ₩66,771 | -0.13% | 1천 |
|---|
| 2026.07.17 | ₩66,803 | ₩66,830 | ₩66,803 | ₩66,823 | +0.03% | 1.3천 |
|---|
| 2026.07.16 | ₩66,830 | ₩66,857 | ₩66,830 | ₩66,830 | 0.00% | 2.1천 |
|---|
| 2026.07.15 | ₩66,717 | ₩66,763 | ₩66,717 | ₩66,743 | +0.04% | 4.5천 |
|---|
| 2026.07.14 | ₩66,696 | ₩66,696 | ₩66,662 | ₩66,662 | -0.05% | 600 |
|---|
| 2026.07.13 | ₩66,709 | ₩66,723 | ₩66,693 | ₩66,693 | -0.02% | 1.1천 |
|---|
| 2026.07.10 | ₩66,749 | ₩66,749 | ₩66,703 | ₩66,703 | -0.07% | 1.7천 |
|---|
| 2026.07.09 | ₩66,723 | ₩66,803 | ₩66,723 | ₩66,803 | +0.12% | 800 |
|---|
| 2026.07.08 | ₩66,736 | ₩66,736 | ₩66,729 | ₩66,729 | -0.01% | 600 |
|---|
| 2026.07.07 | ₩66,803 | ₩66,803 | ₩66,741 | ₩66,776 | -0.04% | 3.1천 |
|---|
| 2026.07.06 | ₩66,709 | ₩66,830 | ₩66,709 | ₩66,830 | +0.18% | 3.9천 |
|---|
| 2026.07.02 | ₩66,749 | ₩66,756 | ₩66,723 | ₩66,736 | -0.02% | 3.9천 |
|---|
| 2026.07.01 | ₩66,763 | ₩66,830 | ₩66,763 | ₩66,790 | +0.04% | 3.5천 |
|---|
| 2026.06.30 | ₩66,803 | ₩66,823 | ₩66,803 | ₩66,823 | +0.03% | 3.4천 |
|---|
| 2026.06.29 | ₩66,977 | ₩67,024 | ₩66,977 | ₩67,024 | +0.07% | 800 |
|---|
| 2026.06.26 | ₩67,004 | ₩67,024 | ₩66,990 | ₩67,010 | +0.01% | 800 |
|---|
| 2026.06.25 | ₩66,917 | ₩66,977 | ₩66,917 | ₩66,977 | +0.09% | 2.6천 |
|---|
| 2026.06.24 | ₩66,870 | ₩66,870 | ₩66,823 | ₩66,823 | -0.07% | 100 |
|---|
| 2026.06.23 | ₩66,816 | ₩66,816 | ₩66,770 | ₩66,770 | -0.07% | 800 |
|---|
| 2026.06.22 | ₩66,883 | ₩66,883 | ₩66,837 | ₩66,837 | -0.07% | 800 |
|---|
| 2026.06.18 | ₩66,736 | ₩66,756 | ₩66,724 | ₩66,756 | +0.03% | 1.2천 |
|---|
| 2026.06.17 | ₩66,990 | ₩66,990 | ₩66,897 | ₩66,910 | -0.12% | 1.4천 |
|---|
| 2026.06.16 | ₩66,937 | ₩66,992 | ₩66,937 | ₩66,964 | +0.04% | 400 |
|---|
| 2026.06.15 | ₩66,897 | ₩66,964 | ₩66,897 | ₩66,924 | +0.04% | 800 |
|---|
| 2026.06.12 | ₩66,924 | ₩66,924 | ₩66,910 | ₩66,917 | -0.01% | 1천 |
|---|
| 2026.06.11 | ₩66,803 | ₩66,857 | ₩66,776 | ₩66,830 | +0.04% | 6.6천 |
|---|
| 2026.06.10 | ₩66,790 | ₩66,790 | ₩66,743 | ₩66,743 | -0.07% | 200 |
|---|
| 2026.06.09 | ₩66,656 | ₩66,723 | ₩66,656 | ₩66,689 | +0.05% | 700 |
|---|
| 2026.06.08 | ₩66,709 | ₩66,709 | ₩66,683 | ₩66,683 | -0.04% | 600 |
|---|
| 2026.06.05 | ₩66,803 | ₩66,830 | ₩66,716 | ₩66,716 | -0.13% | 1.1천 |
|---|
| 2026.06.04 | ₩66,656 | ₩66,776 | ₩66,656 | ₩66,736 | +0.12% | 800 |
|---|
| 2026.06.03 | ₩66,756 | ₩66,803 | ₩66,749 | ₩66,749 | -0.01% | 2.9천 |
|---|
| 2026.06.02 | ₩66,803 | ₩66,830 | ₩66,743 | ₩66,830 | +0.04% | 2천 |
|---|
| 2026.06.01 | ₩66,749 | ₩66,790 | ₩66,656 | ₩66,749 | 0.00% | 7.1천 |
|---|
| 2026.05.29 | ₩66,776 | ₩66,776 | ₩66,736 | ₩66,736 | -0.06% | 1천 |
|---|
| 2026.05.28 | ₩66,883 | ₩66,977 | ₩66,656 | ₩66,930 | +0.07% | 1.6천 |
|---|
| 2026.05.27 | ₩66,937 | ₩66,937 | ₩66,897 | ₩66,897 | -0.06% | 1.8천 |
|---|
| 2026.05.26 | ₩66,857 | ₩66,924 | ₩66,810 | ₩66,877 | +0.03% | 3.8천 |
|---|
| 2026.05.22 | ₩66,816 | ₩66,857 | ₩66,816 | ₩66,831 | +0.02% | 5.5만 |
|---|
| 2026.05.21 | ₩66,790 | ₩66,837 | ₩66,790 | ₩66,837 | +0.07% | 700 |
|---|
| 2026.05.20 | ₩66,763 | ₩66,857 | ₩66,763 | ₩66,830 | +0.10% | 1.1천 |
|---|
| 2026.05.19 | ₩66,796 | ₩66,910 | ₩66,683 | ₩66,683 | -0.17% | 6.2천 |
|---|
| 2026.05.18 | ₩66,616 | ₩66,937 | ₩66,187 | ₩66,800 | +0.28% | 6.4천 |
|---|
| 2026.05.15 | ₩66,863 | ₩66,897 | ₩66,803 | ₩66,803 | -0.09% | 15.2만 |
|---|
| 2026.05.14 | ₩66,830 | ₩66,924 | ₩66,830 | ₩66,870 | +0.06% | 1.5천 |
|---|
| 2026.05.13 | ₩67,044 | ₩67,044 | ₩66,616 | ₩66,863 | -0.27% | 7천 |
|---|
| 2026.05.12 | ₩66,922 | ₩66,930 | ₩66,883 | ₩66,930 | +0.01% | 7.8천 |
|---|
| 2026.05.11 | ₩67,325 | ₩67,325 | ₩66,910 | ₩66,937 | -0.58% | 5.9천 |
|---|
| 2026.05.08 | ₩66,897 | ₩66,897 | ₩66,897 | ₩66,897 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩66,964 | ₩66,964 | ₩66,917 | ₩66,917 | -0.07% | 400 |
|---|
| 2026.05.06 | ₩67,365 | ₩67,365 | ₩66,770 | ₩66,770 | -0.88% | 300 |
|---|
| 2026.05.05 | ₩66,774 | ₩66,774 | ₩66,736 | ₩66,736 | -0.06% | 1.5천 |
|---|
| 2026.05.04 | ₩66,803 | ₩66,857 | ₩66,790 | ₩66,790 | -0.02% | 600 |
|---|
| 2026.05.01 | ₩66,790 | ₩67,499 | ₩66,755 | ₩66,823 | +0.05% | 1.2만 |
|---|
| 2026.04.30 | ₩66,683 | ₩66,709 | ₩66,683 | ₩66,689 | +0.01% | 800 |
|---|
| 2026.04.29 | ₩67,111 | ₩67,111 | ₩67,004 | ₩67,004 | -0.16% | 3.7천 |
|---|
| 2026.04.28 | ₩67,091 | ₩67,205 | ₩67,091 | ₩67,118 | +0.04% | 1천 |
|---|
| 2026.04.27 | ₩66,910 | ₩67,472 | ₩66,910 | ₩67,144 | +0.35% | 3천 |
|---|
| 2026.04.24 | ₩67,057 | ₩67,118 | ₩67,031 | ₩67,077 | +0.03% | 900 |
|---|
| 2026.04.23 | ₩67,071 | ₩67,111 | ₩67,031 | ₩67,051 | -0.03% | 3.2천 |
|---|
| 2026.04.22 | ₩67,057 | ₩67,151 | ₩66,977 | ₩67,111 | +0.08% | 3.6천 |
|---|
| 2026.04.21 | ₩67,713 | ₩67,713 | ₩67,057 | ₩67,071 | -0.95% | 700 |
|---|
| 2026.04.20 | ₩67,151 | ₩67,151 | ₩67,084 | ₩67,151 | 0.00% | 700 |
|---|
| 2026.04.17 | ₩66,937 | ₩67,218 | ₩66,843 | ₩67,055 | +0.18% | 6.1천 |
|---|
| 2026.04.16 | ₩66,990 | ₩66,990 | ₩66,990 | ₩66,990 | 0.00% | 2.2천 |
|---|
| 2026.04.15 | ₩67,004 | ₩67,405 | ₩66,977 | ₩66,984 | -0.03% | 28.8만 |
|---|
| 2026.04.14 | ₩67,171 | ₩67,171 | ₩66,662 | ₩66,662 | -0.76% | 1.3천 |
|---|
| 2026.04.13 | ₩66,890 | ₩66,890 | ₩66,816 | ₩66,816 | -0.11% | 1천 |
|---|
| 2026.04.10 | ₩66,857 | ₩66,857 | ₩66,837 | ₩66,837 | -0.03% | 200 |
|---|
| 2026.04.09 | ₩66,830 | ₩66,850 | ₩66,803 | ₩66,803 | -0.04% | 700 |
|---|
| 2026.04.08 | ₩66,843 | ₩66,870 | ₩66,811 | ₩66,843 | 0.00% | 1.9천 |
|---|
| 2026.04.07 | ₩66,743 | ₩66,743 | ₩66,743 | ₩66,743 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩66,723 | ₩66,723 | ₩66,669 | ₩66,683 | -0.06% | 800 |
|---|
| 2026.04.02 | ₩67,365 | ₩67,499 | ₩66,656 | ₩66,703 | -0.98% | 1.1천 |
|---|
| 2026.04.01 | ₩66,709 | ₩66,709 | ₩66,669 | ₩66,689 | -0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩66,723 | ₩66,764 | ₩66,723 | ₩66,729 | +0.01% | 1.1만 |
|---|
| 2026.03.30 | ₩66,776 | ₩66,803 | ₩66,749 | ₩66,763 | -0.02% | 700 |
|---|
| 2026.03.27 | ₩66,763 | ₩66,790 | ₩66,696 | ₩66,703 | -0.09% | 1.7천 |
|---|
| 2026.03.26 | ₩66,897 | ₩66,897 | ₩66,669 | ₩66,689 | -0.31% | 4.4천 |
|---|
| 2026.03.25 | ₩66,830 | ₩66,857 | ₩66,830 | ₩66,843 | +0.02% | 500 |
|---|
| 2026.03.24 | ₩66,857 | ₩66,870 | ₩66,790 | ₩66,823 | -0.05% | 4.6천 |
|---|
| 2026.03.23 | ₩67,172 | ₩67,172 | ₩66,910 | ₩66,950 | -0.33% | 1.5천 |
|---|
| 2026.03.20 | ₩67,031 | ₩67,031 | ₩66,361 | ₩66,810 | -0.33% | 2천 |
|---|
| 2026.03.19 | ₩67,017 | ₩67,017 | ₩66,924 | ₩66,930 | -0.13% | 600 |
|---|
| 2026.03.18 | ₩67,124 | ₩67,124 | ₩66,990 | ₩66,997 | -0.19% | 2.2천 |
|---|
| 2026.03.17 | ₩67,111 | ₩67,111 | ₩67,044 | ₩67,059 | -0.08% | 900 |
|---|
| 2026.03.16 | ₩67,077 | ₩67,077 | ₩67,010 | ₩67,010 | -0.10% | 900 |
|---|
| 2026.03.13 | ₩67,044 | ₩67,111 | ₩66,977 | ₩66,997 | -0.07% | 1.7천 |
|---|
| 2026.03.12 | ₩67,579 | ₩67,579 | ₩66,990 | ₩67,017 | -0.83% | 3.8천 |
|---|
| 2026.03.11 | ₩67,164 | ₩67,217 | ₩67,071 | ₩67,131 | -0.05% | 1.5천 |
|---|
| 2026.03.10 | ₩67,468 | ₩67,468 | ₩67,151 | ₩67,155 | -0.46% | 800 |
|---|
| 2026.03.09 | ₩67,267 | ₩67,300 | ₩67,225 | ₩67,238 | -0.04% | 800 |
|---|
| 2026.03.06 | ₩67,245 | ₩67,245 | ₩67,158 | ₩67,166 | -0.12% | 1.5천 |
|---|
| 2026.03.05 | ₩67,231 | ₩67,231 | ₩67,057 | ₩67,144 | -0.13% | 1.7천 |
|---|
| 2026.03.04 | ₩67,305 | ₩67,367 | ₩67,218 | ₩67,218 | -0.13% | 700 |
|---|
| 2026.03.03 | ₩67,373 | ₩67,373 | ₩67,292 | ₩67,312 | -0.09% | 600 |
|---|
| 2026.03.02 | ₩67,345 | ₩67,345 | ₩67,345 | ₩67,345 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,446 | ₩67,446 | ₩67,316 | ₩67,316 | -0.19% | 1.5천 |
|---|
| 2026.02.26 | ₩67,499 | ₩67,579 | ₩67,479 | ₩67,479 | -0.03% | 500 |
|---|
| 2026.02.25 | ₩67,626 | ₩67,626 | ₩67,245 | ₩67,446 | -0.27% | 1.6천 |
|---|
| 2026.02.24 | ₩67,553 | ₩67,606 | ₩67,476 | ₩67,476 | -0.11% | 2.7천 |
|---|
| 2026.02.23 | ₩67,526 | ₩67,539 | ₩67,205 | ₩67,425 | -0.15% | 800 |
|---|
| 2026.02.20 | ₩67,526 | ₩67,526 | ₩67,371 | ₩67,371 | -0.23% | 200 |
|---|
| 2026.02.19 | ₩67,499 | ₩67,499 | ₩67,369 | ₩67,369 | -0.19% | 200 |
|---|
| 2026.02.18 | ₩67,499 | ₩67,499 | ₩67,452 | ₩67,452 | -0.07% | 600 |
|---|
| 2026.02.17 | ₩67,606 | ₩67,606 | ₩67,385 | ₩67,385 | -0.33% | 700 |
|---|
| 2026.02.13 | ₩67,419 | ₩67,526 | ₩67,419 | ₩67,526 | +0.16% | 800 |
|---|
| 2026.02.12 | ₩67,405 | ₩67,405 | ₩67,405 | ₩67,405 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩67,345 | ₩67,345 | ₩67,345 | ₩67,345 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩67,419 | ₩67,419 | ₩67,271 | ₩67,271 | -0.22% | 800 |
|---|
| 2026.02.09 | ₩67,231 | ₩67,365 | ₩67,231 | ₩67,271 | +0.06% | 900 |
|---|
| 2026.02.06 | ₩67,365 | ₩67,365 | ₩67,245 | ₩67,245 | -0.18% | 1.1천 |
|---|
| 2026.02.05 | ₩66,990 | ₩67,251 | ₩66,990 | ₩67,251 | +0.39% | 2천 |
|---|
| 2026.02.04 | ₩67,021 | ₩67,031 | ₩66,924 | ₩67,031 | +0.01% | 2.7천 |
|---|
| 2026.02.03 | ₩67,178 | ₩67,178 | ₩67,098 | ₩67,098 | -0.12% | 200 |
|---|
| 2026.02.02 | ₩67,218 | ₩67,218 | ₩67,151 | ₩67,170 | -0.07% | 2.8천 |
|---|
| 2026.01.30 | ₩67,164 | ₩67,191 | ₩66,870 | ₩67,053 | -0.17% | 1.8천 |
|---|
| 2026.01.29 | ₩67,379 | ₩67,392 | ₩67,318 | ₩67,318 | -0.09% | 700 |
|---|
| 2026.01.28 | ₩67,392 | ₩67,392 | ₩67,211 | ₩67,211 | -0.27% | 500 |
|---|
| 2026.01.27 | ₩67,379 | ₩67,379 | ₩67,263 | ₩67,263 | -0.17% | 500 |
|---|
| 2026.01.26 | ₩67,271 | ₩67,274 | ₩66,857 | ₩67,191 | -0.12% | 2.1천 |
|---|
| 2026.01.23 | ₩67,231 | ₩67,231 | ₩67,148 | ₩67,185 | -0.07% | 1.2천 |
|---|
| 2026.01.22 | ₩67,218 | ₩67,218 | ₩67,044 | ₩67,124 | -0.14% | 1.6천 |
|---|
| 2026.01.21 | ₩67,271 | ₩67,271 | ₩67,131 | ₩67,131 | -0.21% | 5.8천 |
|---|
| 2026.01.20 | ₩67,298 | ₩67,298 | ₩67,138 | ₩67,198 | -0.15% | 3.3만 |
|---|
| 2026.01.16 | ₩67,322 | ₩67,338 | ₩67,322 | ₩67,325 | +0.00% | 200 |
|---|
| 2026.01.15 | ₩67,285 | ₩67,285 | ₩67,138 | ₩67,205 | -0.12% | 2.9만 |
|---|
| 2026.01.14 | ₩67,251 | ₩67,258 | ₩67,191 | ₩67,191 | -0.09% | 1천 |
|---|
| 2026.01.13 | ₩67,205 | ₩67,205 | ₩67,205 | ₩67,205 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩67,258 | ₩67,285 | ₩67,258 | ₩67,285 | +0.04% | 3.9천 |
|---|
| 2026.01.09 | ₩67,251 | ₩67,276 | ₩67,138 | ₩67,276 | +0.04% | 1.7천 |
|---|
| 2026.01.08 | ₩67,218 | ₩67,218 | ₩67,205 | ₩67,218 | 0.00% | 2.7천 |
|---|
| 2026.01.07 | ₩67,229 | ₩67,352 | ₩67,152 | ₩67,152 | -0.11% | 2.3천 |
|---|
| 2026.01.06 | ₩67,205 | ₩67,231 | ₩67,205 | ₩67,205 | 0.00% | 1.7천 |
|---|
| 2026.01.05 | ₩67,205 | ₩67,205 | ₩67,040 | ₩67,104 | -0.15% | 1천 |
|---|
| 2026.01.02 | ₩67,191 | ₩67,191 | ₩67,107 | ₩67,118 | -0.11% | 1천 |
|---|
| 2025.12.31 | ₩67,231 | ₩67,231 | ₩67,218 | ₩67,218 | -0.02% | 300 |
|---|
| 2025.12.30 | ₩67,235 | ₩67,235 | ₩67,211 | ₩67,211 | -0.04% | 100 |
|---|
| 2025.12.29 | ₩67,151 | ₩67,151 | ₩66,883 | ₩67,138 | -0.02% | 1.2천 |
|---|
| 2025.12.26 | ₩67,171 | ₩67,171 | ₩67,171 | ₩67,171 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,091 | ₩67,091 | ₩67,091 | ₩67,091 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩67,150 | ₩67,150 | ₩67,059 | ₩67,098 | -0.08% | 2.1천 |
|---|
| 2025.12.22 | ₩67,151 | ₩67,151 | ₩67,151 | ₩67,151 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩67,405 | ₩67,405 | ₩67,405 | ₩67,405 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩66,937 | ₩67,325 | ₩66,937 | ₩67,271 | +0.50% | 600 |
|---|
| 2025.12.17 | ₩67,271 | ₩67,365 | ₩67,271 | ₩67,365 | +0.14% | 200 |
|---|
| 2025.12.16 | ₩67,352 | ₩67,526 | ₩67,352 | ₩67,352 | 0.00% | 800 |
|---|
| 2025.12.15 | ₩67,271 | ₩67,271 | ₩67,271 | ₩67,271 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩67,245 | ₩67,245 | ₩67,245 | ₩67,245 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩67,098 | ₩67,191 | ₩67,071 | ₩67,138 | +0.06% | 2.1천 |
|---|
| 2025.12.10 | ₩67,091 | ₩67,091 | ₩67,091 | ₩67,091 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩67,124 | ₩67,124 | ₩67,124 | ₩67,124 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩67,198 | ₩67,198 | ₩67,198 | ₩67,198 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩67,178 | ₩67,225 | ₩67,017 | ₩67,144 | -0.05% | 1.6천 |
|---|
| 2025.12.04 | ₩66,990 | ₩67,205 | ₩66,990 | ₩67,205 | +0.32% | 600 |
|---|
| 2025.12.03 | ₩67,298 | ₩67,298 | ₩67,131 | ₩67,131 | -0.25% | 600 |
|---|
| 2025.12.02 | ₩67,218 | ₩67,218 | ₩67,218 | ₩67,218 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩67,419 | ₩67,419 | ₩67,238 | ₩67,238 | -0.27% | 400 |
|---|
| 2025.11.28 | ₩67,526 | ₩67,526 | ₩67,526 | ₩67,526 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,615 | ₩67,615 | ₩67,563 | ₩67,563 | -0.08% | 300 |
|---|
| 2025.11.25 | ₩67,447 | ₩67,447 | ₩67,312 | ₩67,359 | -0.13% | 1.6천 |
|---|
| 2025.11.24 | ₩67,379 | ₩67,405 | ₩67,379 | ₩67,404 | +0.04% | 400 |
|---|
| 2025.11.21 | ₩67,506 | ₩67,539 | ₩67,361 | ₩67,491 | -0.02% | 1.9천 |
|---|
| 2025.11.20 | ₩67,312 | ₩67,312 | ₩67,312 | ₩67,312 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩67,191 | ₩67,298 | ₩67,191 | ₩67,298 | +0.16% | 300 |
|---|
| 2025.11.18 | ₩67,218 | ₩67,218 | ₩67,205 | ₩67,205 | -0.02% | 800 |
|---|
| 2025.11.17 | ₩67,250 | ₩67,250 | ₩67,250 | ₩67,250 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,179 | ₩67,271 | ₩67,179 | ₩67,271 | +0.14% | 500 |
|---|
| 2025.11.13 | ₩67,271 | ₩67,271 | ₩67,271 | ₩67,271 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩67,271 | ₩67,298 | ₩67,218 | ₩67,218 | -0.08% | 2.4천 |
|---|
| 2025.11.11 | ₩67,231 | ₩67,305 | ₩67,231 | ₩67,305 | +0.11% | 400 |
|---|
| 2025.11.10 | ₩66,990 | ₩67,375 | ₩66,990 | ₩67,375 | +0.57% | 2.5천 |
|---|
| 2025.11.07 | ₩72,692 | ₩72,692 | ₩67,178 | ₩67,211 | -7.54% | 1.6천 |
|---|
| 2025.11.06 | ₩67,111 | ₩67,199 | ₩67,111 | ₩67,193 | +0.12% | 600 |
|---|
| 2025.11.05 | ₩69,835 | ₩69,835 | ₩67,004 | ₩67,052 | -3.98% | 5.7천 |
|---|
| 2025.11.04 | ₩67,032 | ₩67,218 | ₩67,031 | ₩67,077 | +0.07% | 4.1천 |
|---|
| 2025.11.03 | ₩67,111 | ₩67,111 | ₩66,883 | ₩66,990 | -0.18% | 5.2천 |
|---|
| 2025.10.31 | ₩67,325 | ₩67,526 | ₩67,325 | ₩67,379 | +0.08% | 1.7천 |
|---|
| 2025.10.30 | ₩67,302 | ₩67,325 | ₩67,298 | ₩67,298 | -0.01% | 1.3천 |
|---|
| 2025.10.29 | ₩67,446 | ₩67,459 | ₩67,419 | ₩67,419 | -0.04% | 1.6천 |
|---|
| 2025.10.28 | ₩67,432 | ₩67,446 | ₩67,425 | ₩67,425 | -0.01% | 900 |
|---|
| 2025.10.27 | ₩68,262 | ₩68,262 | ₩67,405 | ₩67,405 | -1.25% | 1천 |
|---|
| 2025.10.24 | ₩67,325 | ₩67,452 | ₩67,325 | ₩67,405 | +0.12% | 1.4천 |
|---|
| 2025.10.23 | ₩67,499 | ₩67,593 | ₩67,492 | ₩67,492 | -0.01% | 700 |
|---|
| 2025.10.22 | ₩67,499 | ₩67,512 | ₩67,432 | ₩67,432 | -0.10% | 500 |
|---|
| 2025.10.21 | ₩69,105 | ₩69,105 | ₩67,392 | ₩67,458 | -2.38% | 800 |
|---|
| 2025.10.20 | ₩69,386 | ₩69,386 | ₩67,451 | ₩67,451 | -2.79% | 3천 |
|---|
| 2025.10.17 | ₩67,352 | ₩67,539 | ₩67,352 | ₩67,506 | +0.23% | 1만 |
|---|
| 2025.10.16 | ₩67,325 | ₩67,391 | ₩67,325 | ₩67,372 | +0.07% | 1.9천 |
|---|
| 2025.10.15 | ₩67,593 | ₩67,598 | ₩67,425 | ₩67,425 | -0.25% | 400 |
|---|
| 2025.10.14 | ₩67,352 | ₩67,365 | ₩67,191 | ₩67,285 | -0.10% | 2.7천 |
|---|
| 2025.10.13 | ₩67,379 | ₩67,379 | ₩67,352 | ₩67,379 | 0.00% | 500 |
|---|
| 2025.10.10 | ₩67,278 | ₩67,278 | ₩67,218 | ₩67,265 | -0.02% | 400 |
|---|