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 | ₩66,279 | ₩66,279 | ₩66,132 | ₩66,179 | -0.15% | 3.6천 |
| 2026.10.08 | ₩66,224 | ₩66,224 | ₩66,181 | ₩66,212 | -0.02% | 400 |
| 2026.10.07 | ₩66,306 | ₩66,346 | ₩66,199 | ₩66,232 | -0.11% | 1.5만 |
| 2026.10.06 | ₩66,293 | ₩66,293 | ₩66,116 | ₩66,205 | -0.13% | 1.7천 |
| 2026.10.05 | ₩66,081 | ₩66,225 | ₩66,081 | ₩66,192 | +0.17% | 3.2천 |
| 2026.10.02 | ₩66,199 | ₩66,212 | ₩65,853 | ₩66,158 | -0.06% | 4.3천 |
| 2026.10.01 | ₩66,360 | ₩66,588 | ₩66,058 | ₩66,373 | +0.02% | 5.2만 |
| 2026.09.30 | ₩66,011 | ₩66,185 | ₩66,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,078 |
| +0.10% |
| 4.7천 |
| 2026.09.29 | ₩66,118 | ₩66,467 | ₩66,118 | ₩66,185 | +0.10% | 4.1천 |
|---|
| 2026.09.28 | ₩66,317 | ₩66,366 | ₩66,185 | ₩66,259 | -0.09% | 2.4만 |
|---|
| 2026.09.25 | ₩66,252 | ₩66,293 | ₩66,252 | ₩66,252 | 0.00% | 24.6만 |
|---|
| 2026.09.24 | ₩66,286 | ₩66,386 | ₩66,238 | ₩66,238 | -0.07% | 38.8만 |
|---|
| 2026.09.23 | ₩66,373 | ₩66,681 | ₩66,172 | ₩66,235 | -0.21% | 11.7만 |
|---|
| 2026.09.22 | ₩66,407 | ₩66,444 | ₩66,407 | ₩66,407 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩66,172 | ₩66,333 | ₩66,172 | ₩66,333 | +0.24% | 600 |
|---|
| 2026.09.18 | ₩66,413 | ₩66,427 | ₩66,346 | ₩66,400 | -0.02% | 3.1만 |
|---|
| 2026.09.17 | ₩66,333 | ₩66,386 | ₩65,434 | ₩66,373 | +0.06% | 2.5만 |
|---|
| 2026.09.16 | ₩66,574 | ₩66,574 | ₩66,339 | ₩66,339 | -0.35% | 900 |
|---|
| 2026.09.15 | ₩66,386 | ₩66,386 | ₩66,366 | ₩66,366 | -0.03% | 800 |
|---|
| 2026.09.14 | ₩66,695 | ₩67,111 | ₩66,044 | ₩66,205 | -0.73% | 3.4만 |
|---|
| 2026.09.11 | ₩66,779 | ₩66,779 | ₩66,239 | ₩66,440 | -0.51% | 5.7천 |
|---|
| 2026.09.10 | ₩66,648 | ₩66,648 | ₩66,507 | ₩66,514 | -0.20% | 3.4천 |
|---|
| 2026.09.09 | ₩66,641 | ₩66,641 | ₩66,574 | ₩66,594 | -0.07% | 2.1천 |
|---|
| 2026.09.08 | ₩66,723 | ₩66,735 | ₩66,655 | ₩66,688 | -0.05% | 1.6천 |
|---|
| 2026.09.04 | ₩66,681 | ₩66,722 | ₩66,681 | ₩66,708 | +0.04% | 2.6천 |
|---|
| 2026.09.03 | ₩66,655 | ₩66,655 | ₩66,655 | ₩66,655 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩66,644 | ₩66,681 | ₩66,635 | ₩66,635 | -0.01% | 2.6천 |
|---|
| 2026.09.01 | ₩66,614 | ₩66,655 | ₩66,581 | ₩66,581 | -0.05% | 2천 |
|---|
| 2026.08.31 | ₩66,633 | ₩66,684 | ₩66,633 | ₩66,655 | +0.03% | 1천 |
|---|
| 2026.08.28 | ₩67,030 | ₩67,057 | ₩66,977 | ₩66,977 | -0.08% | 7.4천 |
|---|
| 2026.08.27 | ₩67,003 | ₩67,087 | ₩67,003 | ₩67,050 | +0.07% | 400 |
|---|
| 2026.08.26 | ₩67,111 | ₩67,124 | ₩67,064 | ₩67,124 | +0.02% | 1.7천 |
|---|
| 2026.08.25 | ₩67,044 | ₩67,081 | ₩66,997 | ₩67,077 | +0.05% | 3.6천 |
|---|
| 2026.08.24 | ₩66,994 | ₩67,030 | ₩66,983 | ₩66,983 | -0.02% | 5.8만 |
|---|
| 2026.08.21 | ₩67,048 | ₩67,048 | ₩66,919 | ₩66,950 | -0.15% | 2.1천 |
|---|
| 2026.08.20 | ₩67,070 | ₩67,151 | ₩67,001 | ₩67,097 | +0.04% | 3.5천 |
|---|
| 2026.08.19 | ₩66,959 | ₩67,057 | ₩66,950 | ₩67,017 | +0.09% | 6.2천 |
|---|
| 2026.08.18 | ₩66,977 | ₩67,007 | ₩66,977 | ₩67,003 | +0.04% | 300 |
|---|
| 2026.08.17 | ₩66,936 | ₩66,983 | ₩66,936 | ₩66,983 | +0.07% | 900 |
|---|
| 2026.08.14 | ₩66,997 | ₩67,057 | ₩66,997 | ₩67,023 | +0.04% | 2.2천 |
|---|
| 2026.08.13 | ₩66,950 | ₩66,950 | ₩66,909 | ₩66,909 | -0.06% | 600 |
|---|
| 2026.08.12 | ₩66,909 | ₩67,057 | ₩66,829 | ₩66,936 | +0.04% | 3.4천 |
|---|
| 2026.08.11 | ₩66,883 | ₩66,950 | ₩66,836 | ₩66,938 | +0.08% | 2.2만 |
|---|
| 2026.08.10 | ₩66,923 | ₩67,352 | ₩66,909 | ₩66,950 | +0.04% | 2.2천 |
|---|
| 2026.08.07 | ₩66,816 | ₩66,816 | ₩66,816 | ₩66,816 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩66,829 | ₩66,896 | ₩66,829 | ₩66,856 | +0.04% | 8.1만 |
|---|
| 2026.08.05 | ₩66,802 | ₩66,842 | ₩66,802 | ₩66,842 | +0.06% | 200 |
|---|
| 2026.08.04 | ₩66,789 | ₩66,793 | ₩66,762 | ₩66,762 | -0.04% | 1.5천 |
|---|
| 2026.08.03 | ₩66,749 | ₩66,749 | ₩66,668 | ₩66,686 | -0.09% | 1.1만 |
|---|
| 2026.07.31 | ₩66,708 | ₩67,325 | ₩66,668 | ₩66,755 | +0.07% | 4만 |
|---|
| 2026.07.30 | ₩67,034 | ₩67,034 | ₩66,997 | ₩66,997 | -0.06% | 300 |
|---|
| 2026.07.29 | ₩66,963 | ₩67,030 | ₩66,963 | ₩67,030 | +0.10% | 2.5천 |
|---|
| 2026.07.28 | ₩66,903 | ₩66,909 | ₩66,903 | ₩66,903 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩66,922 | ₩67,372 | ₩66,922 | ₩67,151 | +0.34% | 2.2만 |
|---|
| 2026.07.24 | ₩66,900 | ₩66,900 | ₩66,869 | ₩66,869 | -0.05% | 1천 |
|---|
| 2026.07.23 | ₩66,883 | ₩66,883 | ₩66,883 | ₩66,883 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩67,017 | ₩67,017 | ₩66,909 | ₩66,909 | -0.16% | 100 |
|---|
| 2026.07.21 | ₩66,990 | ₩67,010 | ₩66,923 | ₩67,010 | +0.03% | 1.9천 |
|---|
| 2026.07.20 | ₩66,990 | ₩66,990 | ₩66,904 | ₩66,904 | -0.13% | 1천 |
|---|
| 2026.07.17 | ₩66,936 | ₩66,963 | ₩66,936 | ₩66,956 | +0.03% | 1.3천 |
|---|
| 2026.07.16 | ₩66,963 | ₩66,990 | ₩66,963 | ₩66,963 | 0.00% | 2.1천 |
|---|
| 2026.07.15 | ₩66,850 | ₩66,896 | ₩66,850 | ₩66,876 | +0.04% | 4.5천 |
|---|
| 2026.07.14 | ₩66,829 | ₩66,829 | ₩66,795 | ₩66,795 | -0.05% | 600 |
|---|
| 2026.07.13 | ₩66,842 | ₩66,856 | ₩66,826 | ₩66,826 | -0.02% | 1.1천 |
|---|
| 2026.07.10 | ₩66,883 | ₩66,883 | ₩66,836 | ₩66,836 | -0.07% | 1.7천 |
|---|
| 2026.07.09 | ₩66,856 | ₩66,936 | ₩66,856 | ₩66,936 | +0.12% | 800 |
|---|
| 2026.07.08 | ₩66,869 | ₩66,869 | ₩66,863 | ₩66,863 | -0.01% | 600 |
|---|
| 2026.07.07 | ₩66,936 | ₩66,936 | ₩66,875 | ₩66,909 | -0.04% | 3.1천 |
|---|
| 2026.07.06 | ₩66,842 | ₩66,963 | ₩66,842 | ₩66,963 | +0.18% | 3.9천 |
|---|
| 2026.07.02 | ₩66,883 | ₩66,889 | ₩66,856 | ₩66,869 | -0.02% | 3.9천 |
|---|
| 2026.07.01 | ₩66,896 | ₩66,963 | ₩66,896 | ₩66,923 | +0.04% | 3.5천 |
|---|
| 2026.06.30 | ₩66,936 | ₩66,956 | ₩66,936 | ₩66,956 | +0.03% | 3.4천 |
|---|
| 2026.06.29 | ₩67,111 | ₩67,158 | ₩67,111 | ₩67,158 | +0.07% | 800 |
|---|
| 2026.06.26 | ₩67,137 | ₩67,158 | ₩67,124 | ₩67,144 | +0.01% | 800 |
|---|
| 2026.06.25 | ₩67,050 | ₩67,111 | ₩67,050 | ₩67,111 | +0.09% | 2.6천 |
|---|
| 2026.06.24 | ₩67,003 | ₩67,003 | ₩66,956 | ₩66,956 | -0.07% | 100 |
|---|
| 2026.06.23 | ₩66,950 | ₩66,950 | ₩66,903 | ₩66,903 | -0.07% | 800 |
|---|
| 2026.06.22 | ₩67,017 | ₩67,017 | ₩66,970 | ₩66,970 | -0.07% | 800 |
|---|
| 2026.06.18 | ₩66,869 | ₩66,889 | ₩66,857 | ₩66,889 | +0.03% | 1.2천 |
|---|
| 2026.06.17 | ₩67,124 | ₩67,124 | ₩67,030 | ₩67,044 | -0.12% | 1.4천 |
|---|
| 2026.06.16 | ₩67,070 | ₩67,125 | ₩67,070 | ₩67,097 | +0.04% | 400 |
|---|
| 2026.06.15 | ₩67,030 | ₩67,097 | ₩67,030 | ₩67,057 | +0.04% | 800 |
|---|
| 2026.06.12 | ₩67,057 | ₩67,057 | ₩67,044 | ₩67,050 | -0.01% | 1천 |
|---|
| 2026.06.11 | ₩66,936 | ₩66,990 | ₩66,909 | ₩66,963 | +0.04% | 6.6천 |
|---|
| 2026.06.10 | ₩66,923 | ₩66,923 | ₩66,876 | ₩66,876 | -0.07% | 200 |
|---|
| 2026.06.09 | ₩66,789 | ₩66,856 | ₩66,789 | ₩66,822 | +0.05% | 700 |
|---|
| 2026.06.08 | ₩66,842 | ₩66,842 | ₩66,816 | ₩66,816 | -0.04% | 600 |
|---|
| 2026.06.05 | ₩66,936 | ₩66,963 | ₩66,849 | ₩66,849 | -0.13% | 1.1천 |
|---|
| 2026.06.04 | ₩66,789 | ₩66,909 | ₩66,789 | ₩66,869 | +0.12% | 800 |
|---|
| 2026.06.03 | ₩66,889 | ₩66,936 | ₩66,883 | ₩66,883 | -0.01% | 2.9천 |
|---|
| 2026.06.02 | ₩66,936 | ₩66,963 | ₩66,876 | ₩66,963 | +0.04% | 2천 |
|---|
| 2026.06.01 | ₩66,883 | ₩66,923 | ₩66,789 | ₩66,883 | 0.00% | 7.1천 |
|---|
| 2026.05.29 | ₩66,909 | ₩66,909 | ₩66,869 | ₩66,869 | -0.06% | 1천 |
|---|
| 2026.05.28 | ₩67,017 | ₩67,111 | ₩66,789 | ₩67,064 | +0.07% | 1.6천 |
|---|
| 2026.05.27 | ₩67,070 | ₩67,070 | ₩67,030 | ₩67,030 | -0.06% | 1.8천 |
|---|
| 2026.05.26 | ₩66,990 | ₩67,057 | ₩66,943 | ₩67,010 | +0.03% | 3.8천 |
|---|
| 2026.05.22 | ₩66,950 | ₩66,990 | ₩66,950 | ₩66,964 | +0.02% | 5.5만 |
|---|
| 2026.05.21 | ₩66,923 | ₩66,970 | ₩66,923 | ₩66,970 | +0.07% | 700 |
|---|
| 2026.05.20 | ₩66,896 | ₩66,990 | ₩66,896 | ₩66,963 | +0.10% | 1.1천 |
|---|
| 2026.05.19 | ₩66,930 | ₩67,044 | ₩66,816 | ₩66,816 | -0.17% | 6.2천 |
|---|
| 2026.05.18 | ₩66,749 | ₩67,070 | ₩66,319 | ₩66,934 | +0.28% | 6.4천 |
|---|
| 2026.05.15 | ₩66,997 | ₩67,030 | ₩66,936 | ₩66,936 | -0.09% | 15.2만 |
|---|
| 2026.05.14 | ₩66,963 | ₩67,057 | ₩66,963 | ₩67,003 | +0.06% | 1.5천 |
|---|
| 2026.05.13 | ₩67,178 | ₩67,178 | ₩66,749 | ₩66,997 | -0.27% | 7천 |
|---|
| 2026.05.12 | ₩67,056 | ₩67,064 | ₩67,017 | ₩67,064 | +0.01% | 7.8천 |
|---|
| 2026.05.11 | ₩67,459 | ₩67,459 | ₩67,044 | ₩67,070 | -0.58% | 5.9천 |
|---|
| 2026.05.08 | ₩67,030 | ₩67,030 | ₩67,030 | ₩67,030 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩67,097 | ₩67,097 | ₩67,050 | ₩67,050 | -0.07% | 400 |
|---|
| 2026.05.06 | ₩67,500 | ₩67,500 | ₩66,903 | ₩66,903 | -0.88% | 300 |
|---|
| 2026.05.05 | ₩66,907 | ₩66,907 | ₩66,869 | ₩66,869 | -0.06% | 1.5천 |
|---|
| 2026.05.04 | ₩66,936 | ₩66,990 | ₩66,923 | ₩66,923 | -0.02% | 600 |
|---|
| 2026.05.01 | ₩66,923 | ₩67,634 | ₩66,888 | ₩66,956 | +0.05% | 1.2만 |
|---|
| 2026.04.30 | ₩66,816 | ₩66,842 | ₩66,816 | ₩66,822 | +0.01% | 800 |
|---|
| 2026.04.29 | ₩67,245 | ₩67,245 | ₩67,137 | ₩67,137 | -0.16% | 3.7천 |
|---|
| 2026.04.28 | ₩67,225 | ₩67,339 | ₩67,225 | ₩67,251 | +0.04% | 1천 |
|---|
| 2026.04.27 | ₩67,044 | ₩67,607 | ₩67,044 | ₩67,278 | +0.35% | 3천 |
|---|
| 2026.04.24 | ₩67,191 | ₩67,251 | ₩67,164 | ₩67,211 | +0.03% | 900 |
|---|
| 2026.04.23 | ₩67,205 | ₩67,245 | ₩67,164 | ₩67,184 | -0.03% | 3.2천 |
|---|
| 2026.04.22 | ₩67,191 | ₩67,285 | ₩67,111 | ₩67,245 | +0.08% | 3.6천 |
|---|
| 2026.04.21 | ₩67,848 | ₩67,848 | ₩67,191 | ₩67,205 | -0.95% | 700 |
|---|
| 2026.04.20 | ₩67,285 | ₩67,285 | ₩67,218 | ₩67,285 | 0.00% | 700 |
|---|
| 2026.04.17 | ₩67,070 | ₩67,352 | ₩66,977 | ₩67,188 | +0.18% | 6.1천 |
|---|
| 2026.04.16 | ₩67,124 | ₩67,124 | ₩67,124 | ₩67,124 | 0.00% | 2.2천 |
|---|
| 2026.04.15 | ₩67,137 | ₩67,540 | ₩67,111 | ₩67,117 | -0.03% | 28.8만 |
|---|
| 2026.04.14 | ₩67,305 | ₩67,305 | ₩66,795 | ₩66,795 | -0.76% | 1.3천 |
|---|
| 2026.04.13 | ₩67,023 | ₩67,023 | ₩66,950 | ₩66,950 | -0.11% | 1천 |
|---|
| 2026.04.10 | ₩66,990 | ₩66,990 | ₩66,970 | ₩66,970 | -0.03% | 200 |
|---|
| 2026.04.09 | ₩66,963 | ₩66,983 | ₩66,936 | ₩66,936 | -0.04% | 700 |
|---|
| 2026.04.08 | ₩66,977 | ₩67,003 | ₩66,944 | ₩66,977 | 0.00% | 1.9천 |
|---|
| 2026.04.07 | ₩66,876 | ₩66,876 | ₩66,876 | ₩66,876 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩66,856 | ₩66,856 | ₩66,802 | ₩66,816 | -0.06% | 800 |
|---|
| 2026.04.02 | ₩67,500 | ₩67,634 | ₩66,789 | ₩66,836 | -0.98% | 1.1천 |
|---|
| 2026.04.01 | ₩66,842 | ₩66,842 | ₩66,802 | ₩66,822 | -0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩66,856 | ₩66,897 | ₩66,856 | ₩66,863 | +0.01% | 1.1만 |
|---|
| 2026.03.30 | ₩66,909 | ₩66,936 | ₩66,883 | ₩66,896 | -0.02% | 700 |
|---|
| 2026.03.27 | ₩66,896 | ₩66,923 | ₩66,829 | ₩66,836 | -0.09% | 1.7천 |
|---|
| 2026.03.26 | ₩67,030 | ₩67,030 | ₩66,802 | ₩66,822 | -0.31% | 4.4천 |
|---|
| 2026.03.25 | ₩66,963 | ₩66,990 | ₩66,963 | ₩66,977 | +0.02% | 500 |
|---|
| 2026.03.24 | ₩66,990 | ₩67,003 | ₩66,923 | ₩66,956 | -0.05% | 4.6천 |
|---|
| 2026.03.23 | ₩67,306 | ₩67,306 | ₩67,044 | ₩67,084 | -0.33% | 1.5천 |
|---|
| 2026.03.20 | ₩67,164 | ₩67,164 | ₩66,494 | ₩66,943 | -0.33% | 2천 |
|---|
| 2026.03.19 | ₩67,151 | ₩67,151 | ₩67,057 | ₩67,064 | -0.13% | 600 |
|---|
| 2026.03.18 | ₩67,258 | ₩67,258 | ₩67,124 | ₩67,131 | -0.19% | 2.2천 |
|---|
| 2026.03.17 | ₩67,245 | ₩67,245 | ₩67,178 | ₩67,192 | -0.08% | 900 |
|---|
| 2026.03.16 | ₩67,211 | ₩67,211 | ₩67,144 | ₩67,144 | -0.10% | 900 |
|---|
| 2026.03.13 | ₩67,178 | ₩67,245 | ₩67,111 | ₩67,131 | -0.07% | 1.7천 |
|---|
| 2026.03.12 | ₩67,714 | ₩67,714 | ₩67,124 | ₩67,151 | -0.83% | 3.8천 |
|---|
| 2026.03.11 | ₩67,298 | ₩67,351 | ₩67,205 | ₩67,265 | -0.05% | 1.5천 |
|---|
| 2026.03.10 | ₩67,603 | ₩67,603 | ₩67,285 | ₩67,289 | -0.46% | 800 |
|---|
| 2026.03.09 | ₩67,402 | ₩67,434 | ₩67,359 | ₩67,372 | -0.04% | 800 |
|---|
| 2026.03.06 | ₩67,379 | ₩67,379 | ₩67,292 | ₩67,300 | -0.12% | 1.5천 |
|---|
| 2026.03.05 | ₩67,365 | ₩67,365 | ₩67,191 | ₩67,278 | -0.13% | 1.7천 |
|---|
| 2026.03.04 | ₩67,439 | ₩67,501 | ₩67,352 | ₩67,352 | -0.13% | 700 |
|---|
| 2026.03.03 | ₩67,508 | ₩67,508 | ₩67,426 | ₩67,446 | -0.09% | 600 |
|---|
| 2026.03.02 | ₩67,479 | ₩67,479 | ₩67,479 | ₩67,479 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,580 | ₩67,580 | ₩67,450 | ₩67,450 | -0.19% | 1.5천 |
|---|
| 2026.02.26 | ₩67,634 | ₩67,714 | ₩67,614 | ₩67,614 | -0.03% | 500 |
|---|
| 2026.02.25 | ₩67,761 | ₩67,761 | ₩67,379 | ₩67,580 | -0.27% | 1.6천 |
|---|
| 2026.02.24 | ₩67,687 | ₩67,741 | ₩67,611 | ₩67,611 | -0.11% | 2.7천 |
|---|
| 2026.02.23 | ₩67,661 | ₩67,674 | ₩67,339 | ₩67,560 | -0.15% | 800 |
|---|
| 2026.02.20 | ₩67,661 | ₩67,661 | ₩67,505 | ₩67,505 | -0.23% | 200 |
|---|
| 2026.02.19 | ₩67,634 | ₩67,634 | ₩67,504 | ₩67,504 | -0.19% | 200 |
|---|
| 2026.02.18 | ₩67,634 | ₩67,634 | ₩67,587 | ₩67,587 | -0.07% | 600 |
|---|
| 2026.02.17 | ₩67,741 | ₩67,741 | ₩67,520 | ₩67,520 | -0.33% | 700 |
|---|
| 2026.02.13 | ₩67,553 | ₩67,661 | ₩67,553 | ₩67,661 | +0.16% | 800 |
|---|
| 2026.02.12 | ₩67,540 | ₩67,540 | ₩67,540 | ₩67,540 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩67,479 | ₩67,479 | ₩67,479 | ₩67,479 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩67,553 | ₩67,553 | ₩67,406 | ₩67,406 | -0.22% | 800 |
|---|
| 2026.02.09 | ₩67,365 | ₩67,500 | ₩67,365 | ₩67,406 | +0.06% | 900 |
|---|
| 2026.02.06 | ₩67,500 | ₩67,500 | ₩67,379 | ₩67,379 | -0.18% | 1.1천 |
|---|
| 2026.02.05 | ₩67,124 | ₩67,386 | ₩67,124 | ₩67,386 | +0.39% | 2천 |
|---|
| 2026.02.04 | ₩67,155 | ₩67,164 | ₩67,057 | ₩67,164 | +0.01% | 2.7천 |
|---|
| 2026.02.03 | ₩67,312 | ₩67,312 | ₩67,231 | ₩67,231 | -0.12% | 200 |
|---|
| 2026.02.02 | ₩67,352 | ₩67,352 | ₩67,285 | ₩67,304 | -0.07% | 2.8천 |
|---|
| 2026.01.30 | ₩67,298 | ₩67,325 | ₩67,003 | ₩67,187 | -0.17% | 1.8천 |
|---|
| 2026.01.29 | ₩67,513 | ₩67,526 | ₩67,453 | ₩67,453 | -0.09% | 700 |
|---|
| 2026.01.28 | ₩67,526 | ₩67,526 | ₩67,345 | ₩67,345 | -0.27% | 500 |
|---|
| 2026.01.27 | ₩67,513 | ₩67,513 | ₩67,398 | ₩67,398 | -0.17% | 500 |
|---|
| 2026.01.26 | ₩67,406 | ₩67,408 | ₩66,990 | ₩67,325 | -0.12% | 2.1천 |
|---|
| 2026.01.23 | ₩67,365 | ₩67,365 | ₩67,282 | ₩67,319 | -0.07% | 1.2천 |
|---|
| 2026.01.22 | ₩67,352 | ₩67,352 | ₩67,178 | ₩67,258 | -0.14% | 1.6천 |
|---|
| 2026.01.21 | ₩67,406 | ₩67,406 | ₩67,265 | ₩67,265 | -0.21% | 5.8천 |
|---|
| 2026.01.20 | ₩67,433 | ₩67,433 | ₩67,272 | ₩67,332 | -0.15% | 3.3만 |
|---|
| 2026.01.16 | ₩67,457 | ₩67,473 | ₩67,457 | ₩67,459 | +0.00% | 200 |
|---|
| 2026.01.15 | ₩67,419 | ₩67,419 | ₩67,272 | ₩67,339 | -0.12% | 2.9만 |
|---|
| 2026.01.14 | ₩67,386 | ₩67,392 | ₩67,325 | ₩67,325 | -0.09% | 1천 |
|---|
| 2026.01.13 | ₩67,339 | ₩67,339 | ₩67,339 | ₩67,339 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩67,392 | ₩67,419 | ₩67,392 | ₩67,419 | +0.04% | 3.9천 |
|---|
| 2026.01.09 | ₩67,386 | ₩67,410 | ₩67,272 | ₩67,410 | +0.04% | 1.7천 |
|---|
| 2026.01.08 | ₩67,352 | ₩67,352 | ₩67,339 | ₩67,352 | 0.00% | 2.7천 |
|---|
| 2026.01.07 | ₩67,363 | ₩67,486 | ₩67,286 | ₩67,286 | -0.11% | 2.3천 |
|---|
| 2026.01.06 | ₩67,339 | ₩67,365 | ₩67,339 | ₩67,339 | 0.00% | 1.7천 |
|---|
| 2026.01.05 | ₩67,339 | ₩67,339 | ₩67,174 | ₩67,238 | -0.15% | 1천 |
|---|
| 2026.01.02 | ₩67,325 | ₩67,325 | ₩67,241 | ₩67,251 | -0.11% | 1천 |
|---|
| 2025.12.31 | ₩67,365 | ₩67,365 | ₩67,352 | ₩67,352 | -0.02% | 300 |
|---|
| 2025.12.30 | ₩67,369 | ₩67,369 | ₩67,345 | ₩67,345 | -0.04% | 100 |
|---|
| 2025.12.29 | ₩67,285 | ₩67,285 | ₩67,017 | ₩67,272 | -0.02% | 1.2천 |
|---|
| 2025.12.26 | ₩67,305 | ₩67,305 | ₩67,305 | ₩67,305 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,225 | ₩67,225 | ₩67,225 | ₩67,225 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩67,284 | ₩67,284 | ₩67,192 | ₩67,231 | -0.08% | 2.1천 |
|---|
| 2025.12.22 | ₩67,285 | ₩67,285 | ₩67,285 | ₩67,285 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩67,540 | ₩67,540 | ₩67,540 | ₩67,540 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩67,070 | ₩67,459 | ₩67,070 | ₩67,406 | +0.50% | 600 |
|---|
| 2025.12.17 | ₩67,406 | ₩67,500 | ₩67,406 | ₩67,500 | +0.14% | 200 |
|---|
| 2025.12.16 | ₩67,486 | ₩67,661 | ₩67,486 | ₩67,486 | 0.00% | 800 |
|---|
| 2025.12.15 | ₩67,406 | ₩67,406 | ₩67,406 | ₩67,406 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩67,379 | ₩67,379 | ₩67,379 | ₩67,379 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩67,231 | ₩67,325 | ₩67,205 | ₩67,272 | +0.06% | 2.1천 |
|---|
| 2025.12.10 | ₩67,225 | ₩67,225 | ₩67,225 | ₩67,225 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩67,258 | ₩67,258 | ₩67,258 | ₩67,258 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩67,332 | ₩67,332 | ₩67,332 | ₩67,332 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩67,312 | ₩67,359 | ₩67,151 | ₩67,278 | -0.05% | 1.6천 |
|---|
| 2025.12.04 | ₩67,124 | ₩67,339 | ₩67,124 | ₩67,339 | +0.32% | 600 |
|---|
| 2025.12.03 | ₩67,433 | ₩67,433 | ₩67,265 | ₩67,265 | -0.25% | 600 |
|---|
| 2025.12.02 | ₩67,352 | ₩67,352 | ₩67,352 | ₩67,352 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩67,553 | ₩67,553 | ₩67,372 | ₩67,372 | -0.27% | 400 |
|---|
| 2025.11.28 | ₩67,661 | ₩67,661 | ₩67,661 | ₩67,661 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,750 | ₩67,750 | ₩67,698 | ₩67,698 | -0.08% | 300 |
|---|
| 2025.11.25 | ₩67,581 | ₩67,581 | ₩67,446 | ₩67,493 | -0.13% | 1.6천 |
|---|
| 2025.11.24 | ₩67,513 | ₩67,540 | ₩67,513 | ₩67,538 | +0.04% | 400 |
|---|
| 2025.11.21 | ₩67,640 | ₩67,674 | ₩67,496 | ₩67,626 | -0.02% | 1.9천 |
|---|
| 2025.11.20 | ₩67,446 | ₩67,446 | ₩67,446 | ₩67,446 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩67,325 | ₩67,433 | ₩67,325 | ₩67,433 | +0.16% | 300 |
|---|
| 2025.11.18 | ₩67,352 | ₩67,352 | ₩67,339 | ₩67,339 | -0.02% | 800 |
|---|
| 2025.11.17 | ₩67,384 | ₩67,384 | ₩67,384 | ₩67,384 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,313 | ₩67,406 | ₩67,313 | ₩67,406 | +0.14% | 500 |
|---|
| 2025.11.13 | ₩67,406 | ₩67,406 | ₩67,406 | ₩67,406 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩67,406 | ₩67,433 | ₩67,352 | ₩67,352 | -0.08% | 2.4천 |
|---|
| 2025.11.11 | ₩67,365 | ₩67,439 | ₩67,365 | ₩67,439 | +0.11% | 400 |
|---|
| 2025.11.10 | ₩67,124 | ₩67,509 | ₩67,124 | ₩67,509 | +0.57% | 2.5천 |
|---|
| 2025.11.07 | ₩72,837 | ₩72,837 | ₩67,312 | ₩67,345 | -7.54% | 1.6천 |
|---|
| 2025.11.06 | ₩67,245 | ₩67,333 | ₩67,245 | ₩67,327 | +0.12% | 600 |
|---|
| 2025.11.05 | ₩69,974 | ₩69,974 | ₩67,137 | ₩67,186 | -3.98% | 5.7천 |
|---|
| 2025.11.04 | ₩67,166 | ₩67,352 | ₩67,164 | ₩67,211 | +0.07% | 4.1천 |
|---|
| 2025.11.03 | ₩67,245 | ₩67,245 | ₩67,017 | ₩67,124 | -0.18% | 5.2천 |
|---|
| 2025.10.31 | ₩67,459 | ₩67,661 | ₩67,459 | ₩67,513 | +0.08% | 1.7천 |
|---|
| 2025.10.30 | ₩67,437 | ₩67,459 | ₩67,433 | ₩67,433 | -0.01% | 1.3천 |
|---|
| 2025.10.29 | ₩67,580 | ₩67,593 | ₩67,553 | ₩67,553 | -0.04% | 1.6천 |
|---|
| 2025.10.28 | ₩67,567 | ₩67,580 | ₩67,560 | ₩67,560 | -0.01% | 900 |
|---|
| 2025.10.27 | ₩68,398 | ₩68,398 | ₩67,540 | ₩67,540 | -1.25% | 1천 |
|---|
| 2025.10.24 | ₩67,459 | ₩67,587 | ₩67,459 | ₩67,540 | +0.12% | 1.4천 |
|---|
| 2025.10.23 | ₩67,634 | ₩67,728 | ₩67,627 | ₩67,627 | -0.01% | 700 |
|---|
| 2025.10.22 | ₩67,634 | ₩67,647 | ₩67,567 | ₩67,567 | -0.10% | 500 |
|---|
| 2025.10.21 | ₩69,243 | ₩69,243 | ₩67,526 | ₩67,592 | -2.38% | 800 |
|---|
| 2025.10.20 | ₩69,525 | ₩69,525 | ₩67,585 | ₩67,585 | -2.79% | 3천 |
|---|
| 2025.10.17 | ₩67,486 | ₩67,674 | ₩67,486 | ₩67,640 | +0.23% | 1만 |
|---|
| 2025.10.16 | ₩67,459 | ₩67,525 | ₩67,459 | ₩67,506 | +0.07% | 1.9천 |
|---|
| 2025.10.15 | ₩67,728 | ₩67,733 | ₩67,560 | ₩67,560 | -0.25% | 400 |
|---|
| 2025.10.14 | ₩67,486 | ₩67,500 | ₩67,325 | ₩67,419 | -0.10% | 2.7천 |
|---|
| 2025.10.13 | ₩67,513 | ₩67,513 | ₩67,486 | ₩67,513 | 0.00% | 500 |
|---|
| 2025.10.10 | ₩67,412 | ₩67,412 | ₩67,352 | ₩67,399 | -0.02% | 400 |
|---|