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 | ₩66,276 | ₩66,276 | ₩66,128 | ₩66,175 | -0.15% | 3.6천 |
| 2026.10.08 | ₩66,221 | ₩66,221 | ₩66,178 | ₩66,209 | -0.02% | 400 |
| 2026.10.07 | ₩66,302 | ₩66,343 | ₩66,195 | ₩66,229 | -0.11% | 1.5만 |
| 2026.10.06 | ₩66,289 | ₩66,289 | ₩66,112 | ₩66,202 | -0.13% | 1.7천 |
| 2026.10.05 | ₩66,077 | ₩66,222 | ₩66,077 | ₩66,189 | +0.17% | 3.2천 |
| 2026.10.02 | ₩66,195 | ₩66,209 | ₩65,849 | ₩66,155 | -0.06% | 4.3천 |
| 2026.10.01 | ₩66,356 | ₩66,584 | ₩66,054 | ₩66,370 | +0.02% | 5.2만 |
| 2026.09.30 | ₩66,007 | ₩66,182 | ₩66,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,075 |
| +0.10% |
| 4.7천 |
| 2026.09.29 | ₩66,115 | ₩66,463 | ₩66,115 | ₩66,182 | +0.10% | 4.1천 |
|---|
| 2026.09.28 | ₩66,313 | ₩66,363 | ₩66,182 | ₩66,256 | -0.09% | 2.4만 |
|---|
| 2026.09.25 | ₩66,249 | ₩66,289 | ₩66,249 | ₩66,249 | 0.00% | 24.6만 |
|---|
| 2026.09.24 | ₩66,282 | ₩66,383 | ₩66,234 | ₩66,234 | -0.07% | 38.8만 |
|---|
| 2026.09.23 | ₩66,370 | ₩66,678 | ₩66,168 | ₩66,231 | -0.21% | 11.7만 |
|---|
| 2026.09.22 | ₩66,403 | ₩66,441 | ₩66,403 | ₩66,403 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩66,168 | ₩66,329 | ₩66,168 | ₩66,329 | +0.24% | 600 |
|---|
| 2026.09.18 | ₩66,410 | ₩66,423 | ₩66,343 | ₩66,396 | -0.02% | 3.1만 |
|---|
| 2026.09.17 | ₩66,329 | ₩66,383 | ₩65,431 | ₩66,370 | +0.06% | 2.5만 |
|---|
| 2026.09.16 | ₩66,571 | ₩66,571 | ₩66,336 | ₩66,336 | -0.35% | 900 |
|---|
| 2026.09.15 | ₩66,383 | ₩66,383 | ₩66,363 | ₩66,363 | -0.03% | 800 |
|---|
| 2026.09.14 | ₩66,691 | ₩67,107 | ₩66,041 | ₩66,202 | -0.73% | 3.4만 |
|---|
| 2026.09.11 | ₩66,776 | ₩66,776 | ₩66,235 | ₩66,437 | -0.51% | 5.7천 |
|---|
| 2026.09.10 | ₩66,644 | ₩66,644 | ₩66,504 | ₩66,510 | -0.20% | 3.4천 |
|---|
| 2026.09.09 | ₩66,638 | ₩66,638 | ₩66,571 | ₩66,591 | -0.07% | 2.1천 |
|---|
| 2026.09.08 | ₩66,720 | ₩66,732 | ₩66,651 | ₩66,685 | -0.05% | 1.6천 |
|---|
| 2026.09.04 | ₩66,678 | ₩66,718 | ₩66,678 | ₩66,705 | +0.04% | 2.6천 |
|---|
| 2026.09.03 | ₩66,651 | ₩66,651 | ₩66,651 | ₩66,651 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩66,640 | ₩66,678 | ₩66,631 | ₩66,631 | -0.01% | 2.6천 |
|---|
| 2026.09.01 | ₩66,611 | ₩66,651 | ₩66,577 | ₩66,577 | -0.05% | 2천 |
|---|
| 2026.08.31 | ₩66,630 | ₩66,681 | ₩66,630 | ₩66,651 | +0.03% | 1천 |
|---|
| 2026.08.28 | ₩67,027 | ₩67,054 | ₩66,973 | ₩66,973 | -0.08% | 7.4천 |
|---|
| 2026.08.27 | ₩67,000 | ₩67,083 | ₩67,000 | ₩67,047 | +0.07% | 400 |
|---|
| 2026.08.26 | ₩67,107 | ₩67,121 | ₩67,060 | ₩67,121 | +0.02% | 1.7천 |
|---|
| 2026.08.25 | ₩67,040 | ₩67,078 | ₩66,993 | ₩67,074 | +0.05% | 3.6천 |
|---|
| 2026.08.24 | ₩66,990 | ₩67,027 | ₩66,980 | ₩66,980 | -0.02% | 5.8만 |
|---|
| 2026.08.21 | ₩67,044 | ₩67,044 | ₩66,915 | ₩66,946 | -0.15% | 2.1천 |
|---|
| 2026.08.20 | ₩67,067 | ₩67,147 | ₩66,997 | ₩67,094 | +0.04% | 3.5천 |
|---|
| 2026.08.19 | ₩66,956 | ₩67,054 | ₩66,946 | ₩67,013 | +0.09% | 6.2천 |
|---|
| 2026.08.18 | ₩66,973 | ₩67,004 | ₩66,973 | ₩67,000 | +0.04% | 300 |
|---|
| 2026.08.17 | ₩66,933 | ₩66,980 | ₩66,933 | ₩66,980 | +0.07% | 900 |
|---|
| 2026.08.14 | ₩66,993 | ₩67,054 | ₩66,993 | ₩67,020 | +0.04% | 2.2천 |
|---|
| 2026.08.13 | ₩66,946 | ₩66,946 | ₩66,906 | ₩66,906 | -0.06% | 600 |
|---|
| 2026.08.12 | ₩66,906 | ₩67,054 | ₩66,826 | ₩66,933 | +0.04% | 3.4천 |
|---|
| 2026.08.11 | ₩66,879 | ₩66,946 | ₩66,832 | ₩66,934 | +0.08% | 2.2만 |
|---|
| 2026.08.10 | ₩66,919 | ₩67,349 | ₩66,906 | ₩66,946 | +0.04% | 2.2천 |
|---|
| 2026.08.07 | ₩66,812 | ₩66,812 | ₩66,812 | ₩66,812 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩66,826 | ₩66,893 | ₩66,826 | ₩66,852 | +0.04% | 8.1만 |
|---|
| 2026.08.05 | ₩66,799 | ₩66,839 | ₩66,799 | ₩66,839 | +0.06% | 200 |
|---|
| 2026.08.04 | ₩66,785 | ₩66,789 | ₩66,758 | ₩66,758 | -0.04% | 1.5천 |
|---|
| 2026.08.03 | ₩66,745 | ₩66,745 | ₩66,665 | ₩66,682 | -0.09% | 1.1만 |
|---|
| 2026.07.31 | ₩66,705 | ₩67,322 | ₩66,665 | ₩66,752 | +0.07% | 4만 |
|---|
| 2026.07.30 | ₩67,031 | ₩67,031 | ₩66,993 | ₩66,993 | -0.06% | 300 |
|---|
| 2026.07.29 | ₩66,960 | ₩67,027 | ₩66,960 | ₩67,027 | +0.10% | 2.5천 |
|---|
| 2026.07.28 | ₩66,899 | ₩66,906 | ₩66,899 | ₩66,899 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩66,918 | ₩67,369 | ₩66,918 | ₩67,147 | +0.34% | 2.2만 |
|---|
| 2026.07.24 | ₩66,897 | ₩66,897 | ₩66,866 | ₩66,866 | -0.05% | 1천 |
|---|
| 2026.07.23 | ₩66,879 | ₩66,879 | ₩66,879 | ₩66,879 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩67,013 | ₩67,013 | ₩66,906 | ₩66,906 | -0.16% | 100 |
|---|
| 2026.07.21 | ₩66,986 | ₩67,007 | ₩66,919 | ₩67,007 | +0.03% | 1.9천 |
|---|
| 2026.07.20 | ₩66,986 | ₩66,986 | ₩66,901 | ₩66,901 | -0.13% | 1천 |
|---|
| 2026.07.17 | ₩66,933 | ₩66,960 | ₩66,933 | ₩66,953 | +0.03% | 1.3천 |
|---|
| 2026.07.16 | ₩66,960 | ₩66,986 | ₩66,960 | ₩66,960 | 0.00% | 2.1천 |
|---|
| 2026.07.15 | ₩66,847 | ₩66,893 | ₩66,847 | ₩66,872 | +0.04% | 4.5천 |
|---|
| 2026.07.14 | ₩66,826 | ₩66,826 | ₩66,792 | ₩66,792 | -0.05% | 600 |
|---|
| 2026.07.13 | ₩66,839 | ₩66,852 | ₩66,823 | ₩66,823 | -0.02% | 1.1천 |
|---|
| 2026.07.10 | ₩66,879 | ₩66,879 | ₩66,832 | ₩66,832 | -0.07% | 1.7천 |
|---|
| 2026.07.09 | ₩66,852 | ₩66,933 | ₩66,852 | ₩66,933 | +0.12% | 800 |
|---|
| 2026.07.08 | ₩66,866 | ₩66,866 | ₩66,859 | ₩66,859 | -0.01% | 600 |
|---|
| 2026.07.07 | ₩66,933 | ₩66,933 | ₩66,871 | ₩66,906 | -0.04% | 3.1천 |
|---|
| 2026.07.06 | ₩66,839 | ₩66,960 | ₩66,839 | ₩66,960 | +0.18% | 3.9천 |
|---|
| 2026.07.02 | ₩66,879 | ₩66,886 | ₩66,852 | ₩66,866 | -0.02% | 3.9천 |
|---|
| 2026.07.01 | ₩66,893 | ₩66,960 | ₩66,893 | ₩66,919 | +0.04% | 3.5천 |
|---|
| 2026.06.30 | ₩66,933 | ₩66,953 | ₩66,933 | ₩66,953 | +0.03% | 3.4천 |
|---|
| 2026.06.29 | ₩67,107 | ₩67,154 | ₩67,107 | ₩67,154 | +0.07% | 800 |
|---|
| 2026.06.26 | ₩67,134 | ₩67,154 | ₩67,121 | ₩67,141 | +0.01% | 800 |
|---|
| 2026.06.25 | ₩67,047 | ₩67,107 | ₩67,047 | ₩67,107 | +0.09% | 2.6천 |
|---|
| 2026.06.24 | ₩67,000 | ₩67,000 | ₩66,953 | ₩66,953 | -0.07% | 100 |
|---|
| 2026.06.23 | ₩66,946 | ₩66,946 | ₩66,899 | ₩66,899 | -0.07% | 800 |
|---|
| 2026.06.22 | ₩67,013 | ₩67,013 | ₩66,966 | ₩66,966 | -0.07% | 800 |
|---|
| 2026.06.18 | ₩66,866 | ₩66,886 | ₩66,854 | ₩66,886 | +0.03% | 1.2천 |
|---|
| 2026.06.17 | ₩67,121 | ₩67,121 | ₩67,027 | ₩67,040 | -0.12% | 1.4천 |
|---|
| 2026.06.16 | ₩67,067 | ₩67,122 | ₩67,067 | ₩67,094 | +0.04% | 400 |
|---|
| 2026.06.15 | ₩67,027 | ₩67,094 | ₩67,027 | ₩67,054 | +0.04% | 800 |
|---|
| 2026.06.12 | ₩67,054 | ₩67,054 | ₩67,040 | ₩67,047 | -0.01% | 1천 |
|---|
| 2026.06.11 | ₩66,933 | ₩66,986 | ₩66,906 | ₩66,960 | +0.04% | 6.6천 |
|---|
| 2026.06.10 | ₩66,919 | ₩66,919 | ₩66,872 | ₩66,872 | -0.07% | 200 |
|---|
| 2026.06.09 | ₩66,785 | ₩66,852 | ₩66,785 | ₩66,819 | +0.05% | 700 |
|---|
| 2026.06.08 | ₩66,839 | ₩66,839 | ₩66,812 | ₩66,812 | -0.04% | 600 |
|---|
| 2026.06.05 | ₩66,933 | ₩66,960 | ₩66,846 | ₩66,846 | -0.13% | 1.1천 |
|---|
| 2026.06.04 | ₩66,785 | ₩66,906 | ₩66,785 | ₩66,866 | +0.12% | 800 |
|---|
| 2026.06.03 | ₩66,886 | ₩66,933 | ₩66,879 | ₩66,879 | -0.01% | 2.9천 |
|---|
| 2026.06.02 | ₩66,933 | ₩66,960 | ₩66,872 | ₩66,960 | +0.04% | 2천 |
|---|
| 2026.06.01 | ₩66,879 | ₩66,919 | ₩66,785 | ₩66,879 | 0.00% | 7.1천 |
|---|
| 2026.05.29 | ₩66,906 | ₩66,906 | ₩66,866 | ₩66,866 | -0.06% | 1천 |
|---|
| 2026.05.28 | ₩67,013 | ₩67,107 | ₩66,785 | ₩67,060 | +0.07% | 1.6천 |
|---|
| 2026.05.27 | ₩67,067 | ₩67,067 | ₩67,027 | ₩67,027 | -0.06% | 1.8천 |
|---|
| 2026.05.26 | ₩66,986 | ₩67,054 | ₩66,940 | ₩67,007 | +0.03% | 3.8천 |
|---|
| 2026.05.22 | ₩66,946 | ₩66,986 | ₩66,946 | ₩66,961 | +0.02% | 5.5만 |
|---|
| 2026.05.21 | ₩66,919 | ₩66,966 | ₩66,919 | ₩66,966 | +0.07% | 700 |
|---|
| 2026.05.20 | ₩66,893 | ₩66,986 | ₩66,893 | ₩66,960 | +0.10% | 1.1천 |
|---|
| 2026.05.19 | ₩66,926 | ₩67,040 | ₩66,812 | ₩66,812 | -0.17% | 6.2천 |
|---|
| 2026.05.18 | ₩66,745 | ₩67,067 | ₩66,316 | ₩66,930 | +0.28% | 6.4천 |
|---|
| 2026.05.15 | ₩66,993 | ₩67,027 | ₩66,933 | ₩66,933 | -0.09% | 15.2만 |
|---|
| 2026.05.14 | ₩66,960 | ₩67,054 | ₩66,960 | ₩67,000 | +0.06% | 1.5천 |
|---|
| 2026.05.13 | ₩67,174 | ₩67,174 | ₩66,745 | ₩66,993 | -0.27% | 7천 |
|---|
| 2026.05.12 | ₩67,052 | ₩67,060 | ₩67,013 | ₩67,060 | +0.01% | 7.8천 |
|---|
| 2026.05.11 | ₩67,456 | ₩67,456 | ₩67,040 | ₩67,067 | -0.58% | 5.9천 |
|---|
| 2026.05.08 | ₩67,027 | ₩67,027 | ₩67,027 | ₩67,027 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩67,094 | ₩67,094 | ₩67,047 | ₩67,047 | -0.07% | 400 |
|---|
| 2026.05.06 | ₩67,496 | ₩67,496 | ₩66,899 | ₩66,899 | -0.88% | 300 |
|---|
| 2026.05.05 | ₩66,903 | ₩66,903 | ₩66,866 | ₩66,866 | -0.06% | 1.5천 |
|---|
| 2026.05.04 | ₩66,933 | ₩66,986 | ₩66,919 | ₩66,919 | -0.02% | 600 |
|---|
| 2026.05.01 | ₩66,919 | ₩67,630 | ₩66,885 | ₩66,953 | +0.05% | 1.2만 |
|---|
| 2026.04.30 | ₩66,812 | ₩66,839 | ₩66,812 | ₩66,819 | +0.01% | 800 |
|---|
| 2026.04.29 | ₩67,241 | ₩67,241 | ₩67,134 | ₩67,134 | -0.16% | 3.7천 |
|---|
| 2026.04.28 | ₩67,221 | ₩67,335 | ₩67,221 | ₩67,248 | +0.04% | 1천 |
|---|
| 2026.04.27 | ₩67,040 | ₩67,603 | ₩67,040 | ₩67,275 | +0.35% | 3천 |
|---|
| 2026.04.24 | ₩67,188 | ₩67,248 | ₩67,161 | ₩67,208 | +0.03% | 900 |
|---|
| 2026.04.23 | ₩67,201 | ₩67,241 | ₩67,161 | ₩67,181 | -0.03% | 3.2천 |
|---|
| 2026.04.22 | ₩67,188 | ₩67,281 | ₩67,107 | ₩67,241 | +0.08% | 3.6천 |
|---|
| 2026.04.21 | ₩67,845 | ₩67,845 | ₩67,188 | ₩67,201 | -0.95% | 700 |
|---|
| 2026.04.20 | ₩67,281 | ₩67,281 | ₩67,214 | ₩67,281 | 0.00% | 700 |
|---|
| 2026.04.17 | ₩67,067 | ₩67,349 | ₩66,973 | ₩67,185 | +0.18% | 6.1천 |
|---|
| 2026.04.16 | ₩67,121 | ₩67,121 | ₩67,121 | ₩67,121 | 0.00% | 2.2천 |
|---|
| 2026.04.15 | ₩67,134 | ₩67,536 | ₩67,107 | ₩67,114 | -0.03% | 28.8만 |
|---|
| 2026.04.14 | ₩67,302 | ₩67,302 | ₩66,792 | ₩66,792 | -0.76% | 1.3천 |
|---|
| 2026.04.13 | ₩67,020 | ₩67,020 | ₩66,946 | ₩66,946 | -0.11% | 1천 |
|---|
| 2026.04.10 | ₩66,986 | ₩66,986 | ₩66,966 | ₩66,966 | -0.03% | 200 |
|---|
| 2026.04.09 | ₩66,960 | ₩66,980 | ₩66,933 | ₩66,933 | -0.04% | 700 |
|---|
| 2026.04.08 | ₩66,973 | ₩67,000 | ₩66,941 | ₩66,973 | 0.00% | 1.9천 |
|---|
| 2026.04.07 | ₩66,872 | ₩66,872 | ₩66,872 | ₩66,872 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩66,852 | ₩66,852 | ₩66,799 | ₩66,812 | -0.06% | 800 |
|---|
| 2026.04.02 | ₩67,496 | ₩67,630 | ₩66,785 | ₩66,832 | -0.98% | 1.1천 |
|---|
| 2026.04.01 | ₩66,839 | ₩66,839 | ₩66,799 | ₩66,819 | -0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩66,852 | ₩66,894 | ₩66,852 | ₩66,859 | +0.01% | 1.1만 |
|---|
| 2026.03.30 | ₩66,906 | ₩66,933 | ₩66,879 | ₩66,893 | -0.02% | 700 |
|---|
| 2026.03.27 | ₩66,893 | ₩66,919 | ₩66,826 | ₩66,832 | -0.09% | 1.7천 |
|---|
| 2026.03.26 | ₩67,027 | ₩67,027 | ₩66,799 | ₩66,819 | -0.31% | 4.4천 |
|---|
| 2026.03.25 | ₩66,960 | ₩66,986 | ₩66,960 | ₩66,973 | +0.02% | 500 |
|---|
| 2026.03.24 | ₩66,986 | ₩67,000 | ₩66,919 | ₩66,953 | -0.05% | 4.6천 |
|---|
| 2026.03.23 | ₩67,303 | ₩67,303 | ₩67,040 | ₩67,080 | -0.33% | 1.5천 |
|---|
| 2026.03.20 | ₩67,161 | ₩67,161 | ₩66,490 | ₩66,940 | -0.33% | 2천 |
|---|
| 2026.03.19 | ₩67,147 | ₩67,147 | ₩67,054 | ₩67,060 | -0.13% | 600 |
|---|
| 2026.03.18 | ₩67,255 | ₩67,255 | ₩67,121 | ₩67,127 | -0.19% | 2.2천 |
|---|
| 2026.03.17 | ₩67,241 | ₩67,241 | ₩67,174 | ₩67,189 | -0.08% | 900 |
|---|
| 2026.03.16 | ₩67,208 | ₩67,208 | ₩67,141 | ₩67,141 | -0.10% | 900 |
|---|
| 2026.03.13 | ₩67,174 | ₩67,241 | ₩67,107 | ₩67,127 | -0.07% | 1.7천 |
|---|
| 2026.03.12 | ₩67,711 | ₩67,711 | ₩67,121 | ₩67,147 | -0.83% | 3.8천 |
|---|
| 2026.03.11 | ₩67,295 | ₩67,347 | ₩67,201 | ₩67,261 | -0.05% | 1.5천 |
|---|
| 2026.03.10 | ₩67,599 | ₩67,599 | ₩67,281 | ₩67,286 | -0.46% | 800 |
|---|
| 2026.03.09 | ₩67,398 | ₩67,430 | ₩67,355 | ₩67,369 | -0.04% | 800 |
|---|
| 2026.03.06 | ₩67,375 | ₩67,375 | ₩67,288 | ₩67,296 | -0.12% | 1.5천 |
|---|
| 2026.03.05 | ₩67,362 | ₩67,362 | ₩67,188 | ₩67,275 | -0.13% | 1.7천 |
|---|
| 2026.03.04 | ₩67,436 | ₩67,497 | ₩67,349 | ₩67,349 | -0.13% | 700 |
|---|
| 2026.03.03 | ₩67,504 | ₩67,504 | ₩67,422 | ₩67,442 | -0.09% | 600 |
|---|
| 2026.03.02 | ₩67,476 | ₩67,476 | ₩67,476 | ₩67,476 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,577 | ₩67,577 | ₩67,446 | ₩67,446 | -0.19% | 1.5천 |
|---|
| 2026.02.26 | ₩67,630 | ₩67,711 | ₩67,610 | ₩67,610 | -0.03% | 500 |
|---|
| 2026.02.25 | ₩67,758 | ₩67,758 | ₩67,375 | ₩67,577 | -0.27% | 1.6천 |
|---|
| 2026.02.24 | ₩67,684 | ₩67,737 | ₩67,607 | ₩67,607 | -0.11% | 2.7천 |
|---|
| 2026.02.23 | ₩67,657 | ₩67,670 | ₩67,335 | ₩67,556 | -0.15% | 800 |
|---|
| 2026.02.20 | ₩67,657 | ₩67,657 | ₩67,501 | ₩67,501 | -0.23% | 200 |
|---|
| 2026.02.19 | ₩67,630 | ₩67,630 | ₩67,500 | ₩67,500 | -0.19% | 200 |
|---|
| 2026.02.18 | ₩67,630 | ₩67,630 | ₩67,583 | ₩67,583 | -0.07% | 600 |
|---|
| 2026.02.17 | ₩67,737 | ₩67,737 | ₩67,516 | ₩67,516 | -0.33% | 700 |
|---|
| 2026.02.13 | ₩67,550 | ₩67,657 | ₩67,550 | ₩67,657 | +0.16% | 800 |
|---|
| 2026.02.12 | ₩67,536 | ₩67,536 | ₩67,536 | ₩67,536 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩67,476 | ₩67,476 | ₩67,476 | ₩67,476 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩67,550 | ₩67,550 | ₩67,402 | ₩67,402 | -0.22% | 800 |
|---|
| 2026.02.09 | ₩67,362 | ₩67,496 | ₩67,362 | ₩67,402 | +0.06% | 900 |
|---|
| 2026.02.06 | ₩67,496 | ₩67,496 | ₩67,375 | ₩67,375 | -0.18% | 1.1천 |
|---|
| 2026.02.05 | ₩67,121 | ₩67,382 | ₩67,121 | ₩67,382 | +0.39% | 2천 |
|---|
| 2026.02.04 | ₩67,151 | ₩67,161 | ₩67,054 | ₩67,161 | +0.01% | 2.7천 |
|---|
| 2026.02.03 | ₩67,308 | ₩67,308 | ₩67,228 | ₩67,228 | -0.12% | 200 |
|---|
| 2026.02.02 | ₩67,349 | ₩67,349 | ₩67,281 | ₩67,300 | -0.07% | 2.8천 |
|---|
| 2026.01.30 | ₩67,295 | ₩67,322 | ₩67,000 | ₩67,184 | -0.17% | 1.8천 |
|---|
| 2026.01.29 | ₩67,509 | ₩67,523 | ₩67,449 | ₩67,449 | -0.09% | 700 |
|---|
| 2026.01.28 | ₩67,523 | ₩67,523 | ₩67,342 | ₩67,342 | -0.27% | 500 |
|---|
| 2026.01.27 | ₩67,509 | ₩67,509 | ₩67,394 | ₩67,394 | -0.17% | 500 |
|---|
| 2026.01.26 | ₩67,402 | ₩67,405 | ₩66,986 | ₩67,322 | -0.12% | 2.1천 |
|---|
| 2026.01.23 | ₩67,362 | ₩67,362 | ₩67,279 | ₩67,315 | -0.07% | 1.2천 |
|---|
| 2026.01.22 | ₩67,349 | ₩67,349 | ₩67,174 | ₩67,255 | -0.14% | 1.6천 |
|---|
| 2026.01.21 | ₩67,402 | ₩67,402 | ₩67,261 | ₩67,261 | -0.21% | 5.8천 |
|---|
| 2026.01.20 | ₩67,429 | ₩67,429 | ₩67,268 | ₩67,328 | -0.15% | 3.3만 |
|---|
| 2026.01.16 | ₩67,453 | ₩67,469 | ₩67,453 | ₩67,456 | +0.00% | 200 |
|---|
| 2026.01.15 | ₩67,416 | ₩67,416 | ₩67,268 | ₩67,335 | -0.12% | 2.9만 |
|---|
| 2026.01.14 | ₩67,382 | ₩67,389 | ₩67,322 | ₩67,322 | -0.09% | 1천 |
|---|
| 2026.01.13 | ₩67,335 | ₩67,335 | ₩67,335 | ₩67,335 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩67,389 | ₩67,416 | ₩67,389 | ₩67,416 | +0.04% | 3.9천 |
|---|
| 2026.01.09 | ₩67,382 | ₩67,406 | ₩67,268 | ₩67,406 | +0.04% | 1.7천 |
|---|
| 2026.01.08 | ₩67,349 | ₩67,349 | ₩67,335 | ₩67,349 | 0.00% | 2.7천 |
|---|
| 2026.01.07 | ₩67,359 | ₩67,483 | ₩67,283 | ₩67,283 | -0.11% | 2.3천 |
|---|
| 2026.01.06 | ₩67,335 | ₩67,362 | ₩67,335 | ₩67,335 | 0.00% | 1.7천 |
|---|
| 2026.01.05 | ₩67,335 | ₩67,335 | ₩67,170 | ₩67,235 | -0.15% | 1천 |
|---|
| 2026.01.02 | ₩67,322 | ₩67,322 | ₩67,237 | ₩67,248 | -0.11% | 1천 |
|---|
| 2025.12.31 | ₩67,362 | ₩67,362 | ₩67,349 | ₩67,349 | -0.02% | 300 |
|---|
| 2025.12.30 | ₩67,366 | ₩67,366 | ₩67,342 | ₩67,342 | -0.04% | 100 |
|---|
| 2025.12.29 | ₩67,281 | ₩67,281 | ₩67,013 | ₩67,268 | -0.02% | 1.2천 |
|---|
| 2025.12.26 | ₩67,302 | ₩67,302 | ₩67,302 | ₩67,302 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,221 | ₩67,221 | ₩67,221 | ₩67,221 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩67,280 | ₩67,280 | ₩67,189 | ₩67,228 | -0.08% | 2.1천 |
|---|
| 2025.12.22 | ₩67,281 | ₩67,281 | ₩67,281 | ₩67,281 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩67,536 | ₩67,536 | ₩67,536 | ₩67,536 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩67,067 | ₩67,456 | ₩67,067 | ₩67,402 | +0.50% | 600 |
|---|
| 2025.12.17 | ₩67,402 | ₩67,496 | ₩67,402 | ₩67,496 | +0.14% | 200 |
|---|
| 2025.12.16 | ₩67,483 | ₩67,657 | ₩67,483 | ₩67,483 | 0.00% | 800 |
|---|
| 2025.12.15 | ₩67,402 | ₩67,402 | ₩67,402 | ₩67,402 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩67,375 | ₩67,375 | ₩67,375 | ₩67,375 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩67,228 | ₩67,322 | ₩67,201 | ₩67,268 | +0.06% | 2.1천 |
|---|
| 2025.12.10 | ₩67,221 | ₩67,221 | ₩67,221 | ₩67,221 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩67,255 | ₩67,255 | ₩67,255 | ₩67,255 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩67,328 | ₩67,328 | ₩67,328 | ₩67,328 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩67,308 | ₩67,355 | ₩67,147 | ₩67,275 | -0.05% | 1.6천 |
|---|
| 2025.12.04 | ₩67,121 | ₩67,335 | ₩67,121 | ₩67,335 | +0.32% | 600 |
|---|
| 2025.12.03 | ₩67,429 | ₩67,429 | ₩67,261 | ₩67,261 | -0.25% | 600 |
|---|
| 2025.12.02 | ₩67,349 | ₩67,349 | ₩67,349 | ₩67,349 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩67,550 | ₩67,550 | ₩67,369 | ₩67,369 | -0.27% | 400 |
|---|
| 2025.11.28 | ₩67,657 | ₩67,657 | ₩67,657 | ₩67,657 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,747 | ₩67,747 | ₩67,695 | ₩67,695 | -0.08% | 300 |
|---|
| 2025.11.25 | ₩67,578 | ₩67,578 | ₩67,442 | ₩67,489 | -0.13% | 1.6천 |
|---|
| 2025.11.24 | ₩67,509 | ₩67,536 | ₩67,509 | ₩67,535 | +0.04% | 400 |
|---|
| 2025.11.21 | ₩67,637 | ₩67,670 | ₩67,492 | ₩67,622 | -0.02% | 1.9천 |
|---|
| 2025.11.20 | ₩67,442 | ₩67,442 | ₩67,442 | ₩67,442 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩67,322 | ₩67,429 | ₩67,322 | ₩67,429 | +0.16% | 300 |
|---|
| 2025.11.18 | ₩67,349 | ₩67,349 | ₩67,335 | ₩67,335 | -0.02% | 800 |
|---|
| 2025.11.17 | ₩67,381 | ₩67,381 | ₩67,381 | ₩67,381 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,310 | ₩67,402 | ₩67,310 | ₩67,402 | +0.14% | 500 |
|---|
| 2025.11.13 | ₩67,402 | ₩67,402 | ₩67,402 | ₩67,402 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩67,402 | ₩67,429 | ₩67,349 | ₩67,349 | -0.08% | 2.4천 |
|---|
| 2025.11.11 | ₩67,362 | ₩67,436 | ₩67,362 | ₩67,436 | +0.11% | 400 |
|---|
| 2025.11.10 | ₩67,121 | ₩67,505 | ₩67,121 | ₩67,505 | +0.57% | 2.5천 |
|---|
| 2025.11.07 | ₩72,834 | ₩72,834 | ₩67,308 | ₩67,342 | -7.54% | 1.6천 |
|---|
| 2025.11.06 | ₩67,241 | ₩67,330 | ₩67,241 | ₩67,323 | +0.12% | 600 |
|---|
| 2025.11.05 | ₩69,970 | ₩69,970 | ₩67,134 | ₩67,182 | -3.98% | 5.7천 |
|---|
| 2025.11.04 | ₩67,162 | ₩67,349 | ₩67,161 | ₩67,208 | +0.07% | 4.1천 |
|---|
| 2025.11.03 | ₩67,241 | ₩67,241 | ₩67,013 | ₩67,121 | -0.18% | 5.2천 |
|---|
| 2025.10.31 | ₩67,456 | ₩67,657 | ₩67,456 | ₩67,509 | +0.08% | 1.7천 |
|---|
| 2025.10.30 | ₩67,433 | ₩67,456 | ₩67,429 | ₩67,429 | -0.01% | 1.3천 |
|---|
| 2025.10.29 | ₩67,577 | ₩67,590 | ₩67,550 | ₩67,550 | -0.04% | 1.6천 |
|---|
| 2025.10.28 | ₩67,563 | ₩67,577 | ₩67,556 | ₩67,556 | -0.01% | 900 |
|---|
| 2025.10.27 | ₩68,395 | ₩68,395 | ₩67,536 | ₩67,536 | -1.25% | 1천 |
|---|
| 2025.10.24 | ₩67,456 | ₩67,583 | ₩67,456 | ₩67,536 | +0.12% | 1.4천 |
|---|
| 2025.10.23 | ₩67,630 | ₩67,724 | ₩67,623 | ₩67,623 | -0.01% | 700 |
|---|
| 2025.10.22 | ₩67,630 | ₩67,644 | ₩67,563 | ₩67,563 | -0.10% | 500 |
|---|
| 2025.10.21 | ₩69,239 | ₩69,239 | ₩67,523 | ₩67,589 | -2.38% | 800 |
|---|
| 2025.10.20 | ₩69,521 | ₩69,521 | ₩67,582 | ₩67,582 | -2.79% | 3천 |
|---|
| 2025.10.17 | ₩67,483 | ₩67,670 | ₩67,483 | ₩67,637 | +0.23% | 1만 |
|---|
| 2025.10.16 | ₩67,456 | ₩67,522 | ₩67,456 | ₩67,503 | +0.07% | 1.9천 |
|---|
| 2025.10.15 | ₩67,724 | ₩67,729 | ₩67,556 | ₩67,556 | -0.25% | 400 |
|---|
| 2025.10.14 | ₩67,483 | ₩67,496 | ₩67,322 | ₩67,416 | -0.10% | 2.7천 |
|---|
| 2025.10.13 | ₩67,509 | ₩67,509 | ₩67,483 | ₩67,509 | 0.00% | 500 |
|---|
| 2025.10.10 | ₩67,409 | ₩67,409 | ₩67,349 | ₩67,395 | -0.02% | 400 |
|---|