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 | ₩66,182 | ₩66,182 | ₩66,035 | ₩66,082 | -0.15% | 3.6천 |
| 2026.10.08 | ₩66,127 | ₩66,127 | ₩66,085 | ₩66,115 | -0.02% | 400 |
| 2026.10.07 | ₩66,209 | ₩66,249 | ₩66,102 | ₩66,135 | -0.11% | 1.5만 |
| 2026.10.06 | ₩66,196 | ₩66,196 | ₩66,019 | ₩66,109 | -0.13% | 1.7천 |
| 2026.10.05 | ₩65,984 | ₩66,129 | ₩65,984 | ₩66,095 | +0.17% | 3.2천 |
| 2026.10.02 | ₩66,102 | ₩66,115 | ₩65,756 | ₩66,062 | -0.06% | 4.3천 |
| 2026.10.01 | ₩66,263 | ₩66,490 | ₩65,961 | ₩66,276 | +0.02% | 5.2만 |
| 2026.09.30 | ₩65,914 | ₩66,089 | ₩65,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,981 |
| +0.10% |
| 4.7천 |
| 2026.09.29 | ₩66,022 | ₩66,370 | ₩66,022 | ₩66,089 | +0.10% | 4.1천 |
|---|
| 2026.09.28 | ₩66,220 | ₩66,269 | ₩66,089 | ₩66,162 | -0.09% | 2.4만 |
|---|
| 2026.09.25 | ₩66,155 | ₩66,196 | ₩66,155 | ₩66,155 | 0.00% | 24.6만 |
|---|
| 2026.09.24 | ₩66,189 | ₩66,289 | ₩66,141 | ₩66,141 | -0.07% | 38.8만 |
|---|
| 2026.09.23 | ₩66,276 | ₩66,584 | ₩66,075 | ₩66,138 | -0.21% | 11.7만 |
|---|
| 2026.09.22 | ₩66,309 | ₩66,347 | ₩66,309 | ₩66,309 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩66,075 | ₩66,236 | ₩66,075 | ₩66,236 | +0.24% | 600 |
|---|
| 2026.09.18 | ₩66,316 | ₩66,330 | ₩66,249 | ₩66,303 | -0.02% | 3.1만 |
|---|
| 2026.09.17 | ₩66,236 | ₩66,289 | ₩65,339 | ₩66,276 | +0.06% | 2.5만 |
|---|
| 2026.09.16 | ₩66,477 | ₩66,477 | ₩66,243 | ₩66,243 | -0.35% | 900 |
|---|
| 2026.09.15 | ₩66,289 | ₩66,289 | ₩66,269 | ₩66,269 | -0.03% | 800 |
|---|
| 2026.09.14 | ₩66,597 | ₩67,013 | ₩65,948 | ₩66,109 | -0.73% | 3.4만 |
|---|
| 2026.09.11 | ₩66,682 | ₩66,682 | ₩66,142 | ₩66,343 | -0.51% | 5.7천 |
|---|
| 2026.09.10 | ₩66,551 | ₩66,551 | ₩66,410 | ₩66,417 | -0.20% | 3.4천 |
|---|
| 2026.09.09 | ₩66,544 | ₩66,544 | ₩66,477 | ₩66,497 | -0.07% | 2.1천 |
|---|
| 2026.09.08 | ₩66,626 | ₩66,638 | ₩66,557 | ₩66,591 | -0.05% | 1.6천 |
|---|
| 2026.09.04 | ₩66,584 | ₩66,624 | ₩66,584 | ₩66,611 | +0.04% | 2.6천 |
|---|
| 2026.09.03 | ₩66,557 | ₩66,557 | ₩66,557 | ₩66,557 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩66,547 | ₩66,584 | ₩66,537 | ₩66,537 | -0.01% | 2.6천 |
|---|
| 2026.09.01 | ₩66,517 | ₩66,557 | ₩66,484 | ₩66,484 | -0.05% | 2천 |
|---|
| 2026.08.31 | ₩66,536 | ₩66,587 | ₩66,536 | ₩66,557 | +0.03% | 1천 |
|---|
| 2026.08.28 | ₩66,932 | ₩66,959 | ₩66,879 | ₩66,879 | -0.08% | 7.4천 |
|---|
| 2026.08.27 | ₩66,905 | ₩66,988 | ₩66,905 | ₩66,952 | +0.07% | 400 |
|---|
| 2026.08.26 | ₩67,013 | ₩67,026 | ₩66,966 | ₩67,026 | +0.02% | 1.7천 |
|---|
| 2026.08.25 | ₩66,946 | ₩66,983 | ₩66,899 | ₩66,979 | +0.05% | 3.6천 |
|---|
| 2026.08.24 | ₩66,896 | ₩66,932 | ₩66,885 | ₩66,885 | -0.02% | 5.8만 |
|---|
| 2026.08.21 | ₩66,950 | ₩66,950 | ₩66,821 | ₩66,852 | -0.15% | 2.1천 |
|---|
| 2026.08.20 | ₩66,972 | ₩67,053 | ₩66,903 | ₩66,999 | +0.04% | 3.5천 |
|---|
| 2026.08.19 | ₩66,861 | ₩66,959 | ₩66,852 | ₩66,919 | +0.09% | 6.2천 |
|---|
| 2026.08.18 | ₩66,879 | ₩66,909 | ₩66,879 | ₩66,905 | +0.04% | 300 |
|---|
| 2026.08.17 | ₩66,838 | ₩66,885 | ₩66,838 | ₩66,885 | +0.07% | 900 |
|---|
| 2026.08.14 | ₩66,899 | ₩66,959 | ₩66,899 | ₩66,926 | +0.04% | 2.2천 |
|---|
| 2026.08.13 | ₩66,852 | ₩66,852 | ₩66,812 | ₩66,812 | -0.06% | 600 |
|---|
| 2026.08.12 | ₩66,812 | ₩66,959 | ₩66,731 | ₩66,838 | +0.04% | 3.4천 |
|---|
| 2026.08.11 | ₩66,785 | ₩66,852 | ₩66,738 | ₩66,840 | +0.08% | 2.2만 |
|---|
| 2026.08.10 | ₩66,825 | ₩67,254 | ₩66,812 | ₩66,852 | +0.04% | 2.2천 |
|---|
| 2026.08.07 | ₩66,718 | ₩66,718 | ₩66,718 | ₩66,718 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩66,731 | ₩66,798 | ₩66,731 | ₩66,758 | +0.04% | 8.1만 |
|---|
| 2026.08.05 | ₩66,705 | ₩66,745 | ₩66,705 | ₩66,745 | +0.06% | 200 |
|---|
| 2026.08.04 | ₩66,691 | ₩66,695 | ₩66,664 | ₩66,664 | -0.04% | 1.5천 |
|---|
| 2026.08.03 | ₩66,651 | ₩66,651 | ₩66,571 | ₩66,588 | -0.09% | 1.1만 |
|---|
| 2026.07.31 | ₩66,611 | ₩67,227 | ₩66,571 | ₩66,658 | +0.07% | 4만 |
|---|
| 2026.07.30 | ₩66,936 | ₩66,936 | ₩66,899 | ₩66,899 | -0.06% | 300 |
|---|
| 2026.07.29 | ₩66,865 | ₩66,932 | ₩66,865 | ₩66,932 | +0.10% | 2.5천 |
|---|
| 2026.07.28 | ₩66,805 | ₩66,812 | ₩66,805 | ₩66,805 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩66,824 | ₩67,274 | ₩66,824 | ₩67,053 | +0.34% | 2.2만 |
|---|
| 2026.07.24 | ₩66,802 | ₩66,802 | ₩66,772 | ₩66,772 | -0.05% | 1천 |
|---|
| 2026.07.23 | ₩66,785 | ₩66,785 | ₩66,785 | ₩66,785 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩66,919 | ₩66,919 | ₩66,812 | ₩66,812 | -0.16% | 100 |
|---|
| 2026.07.21 | ₩66,892 | ₩66,912 | ₩66,825 | ₩66,912 | +0.03% | 1.9천 |
|---|
| 2026.07.20 | ₩66,892 | ₩66,892 | ₩66,806 | ₩66,806 | -0.13% | 1천 |
|---|
| 2026.07.17 | ₩66,838 | ₩66,865 | ₩66,838 | ₩66,859 | +0.03% | 1.3천 |
|---|
| 2026.07.16 | ₩66,865 | ₩66,892 | ₩66,865 | ₩66,865 | 0.00% | 2.1천 |
|---|
| 2026.07.15 | ₩66,753 | ₩66,798 | ₩66,753 | ₩66,778 | +0.04% | 4.5천 |
|---|
| 2026.07.14 | ₩66,731 | ₩66,731 | ₩66,698 | ₩66,698 | -0.05% | 600 |
|---|
| 2026.07.13 | ₩66,745 | ₩66,758 | ₩66,729 | ₩66,729 | -0.02% | 1.1천 |
|---|
| 2026.07.10 | ₩66,785 | ₩66,785 | ₩66,738 | ₩66,738 | -0.07% | 1.7천 |
|---|
| 2026.07.09 | ₩66,758 | ₩66,838 | ₩66,758 | ₩66,838 | +0.12% | 800 |
|---|
| 2026.07.08 | ₩66,772 | ₩66,772 | ₩66,765 | ₩66,765 | -0.01% | 600 |
|---|
| 2026.07.07 | ₩66,838 | ₩66,838 | ₩66,777 | ₩66,812 | -0.04% | 3.1천 |
|---|
| 2026.07.06 | ₩66,745 | ₩66,865 | ₩66,745 | ₩66,865 | +0.18% | 3.9천 |
|---|
| 2026.07.02 | ₩66,785 | ₩66,792 | ₩66,758 | ₩66,772 | -0.02% | 3.9천 |
|---|
| 2026.07.01 | ₩66,798 | ₩66,865 | ₩66,798 | ₩66,825 | +0.04% | 3.5천 |
|---|
| 2026.06.30 | ₩66,838 | ₩66,859 | ₩66,838 | ₩66,859 | +0.03% | 3.4천 |
|---|
| 2026.06.29 | ₩67,013 | ₩67,059 | ₩67,013 | ₩67,059 | +0.07% | 800 |
|---|
| 2026.06.26 | ₩67,039 | ₩67,059 | ₩67,026 | ₩67,046 | +0.01% | 800 |
|---|
| 2026.06.25 | ₩66,952 | ₩67,013 | ₩66,952 | ₩67,013 | +0.09% | 2.6천 |
|---|
| 2026.06.24 | ₩66,905 | ₩66,905 | ₩66,859 | ₩66,859 | -0.07% | 100 |
|---|
| 2026.06.23 | ₩66,852 | ₩66,852 | ₩66,805 | ₩66,805 | -0.07% | 800 |
|---|
| 2026.06.22 | ₩66,919 | ₩66,919 | ₩66,872 | ₩66,872 | -0.07% | 800 |
|---|
| 2026.06.18 | ₩66,772 | ₩66,792 | ₩66,759 | ₩66,792 | +0.03% | 1.2천 |
|---|
| 2026.06.17 | ₩67,026 | ₩67,026 | ₩66,932 | ₩66,946 | -0.12% | 1.4천 |
|---|
| 2026.06.16 | ₩66,972 | ₩67,027 | ₩66,972 | ₩66,999 | +0.04% | 400 |
|---|
| 2026.06.15 | ₩66,932 | ₩66,999 | ₩66,932 | ₩66,959 | +0.04% | 800 |
|---|
| 2026.06.12 | ₩66,959 | ₩66,959 | ₩66,946 | ₩66,952 | -0.01% | 1천 |
|---|
| 2026.06.11 | ₩66,838 | ₩66,892 | ₩66,812 | ₩66,865 | +0.04% | 6.6천 |
|---|
| 2026.06.10 | ₩66,825 | ₩66,825 | ₩66,778 | ₩66,778 | -0.07% | 200 |
|---|
| 2026.06.09 | ₩66,691 | ₩66,758 | ₩66,691 | ₩66,725 | +0.05% | 700 |
|---|
| 2026.06.08 | ₩66,745 | ₩66,745 | ₩66,718 | ₩66,718 | -0.04% | 600 |
|---|
| 2026.06.05 | ₩66,838 | ₩66,865 | ₩66,751 | ₩66,751 | -0.13% | 1.1천 |
|---|
| 2026.06.04 | ₩66,691 | ₩66,812 | ₩66,691 | ₩66,772 | +0.12% | 800 |
|---|
| 2026.06.03 | ₩66,792 | ₩66,838 | ₩66,785 | ₩66,785 | -0.01% | 2.9천 |
|---|
| 2026.06.02 | ₩66,838 | ₩66,865 | ₩66,778 | ₩66,865 | +0.04% | 2천 |
|---|
| 2026.06.01 | ₩66,785 | ₩66,825 | ₩66,691 | ₩66,785 | 0.00% | 7.1천 |
|---|
| 2026.05.29 | ₩66,812 | ₩66,812 | ₩66,772 | ₩66,772 | -0.06% | 1천 |
|---|
| 2026.05.28 | ₩66,919 | ₩67,013 | ₩66,691 | ₩66,966 | +0.07% | 1.6천 |
|---|
| 2026.05.27 | ₩66,972 | ₩66,972 | ₩66,932 | ₩66,932 | -0.06% | 1.8천 |
|---|
| 2026.05.26 | ₩66,892 | ₩66,959 | ₩66,845 | ₩66,912 | +0.03% | 3.8천 |
|---|
| 2026.05.22 | ₩66,852 | ₩66,892 | ₩66,852 | ₩66,867 | +0.02% | 5.5만 |
|---|
| 2026.05.21 | ₩66,825 | ₩66,872 | ₩66,825 | ₩66,872 | +0.07% | 700 |
|---|
| 2026.05.20 | ₩66,798 | ₩66,892 | ₩66,798 | ₩66,865 | +0.10% | 1.1천 |
|---|
| 2026.05.19 | ₩66,832 | ₩66,946 | ₩66,718 | ₩66,718 | -0.17% | 6.2천 |
|---|
| 2026.05.18 | ₩66,651 | ₩66,972 | ₩66,222 | ₩66,836 | +0.28% | 6.4천 |
|---|
| 2026.05.15 | ₩66,899 | ₩66,932 | ₩66,838 | ₩66,838 | -0.09% | 15.2만 |
|---|
| 2026.05.14 | ₩66,865 | ₩66,959 | ₩66,865 | ₩66,905 | +0.06% | 1.5천 |
|---|
| 2026.05.13 | ₩67,080 | ₩67,080 | ₩66,651 | ₩66,899 | -0.27% | 7천 |
|---|
| 2026.05.12 | ₩66,958 | ₩66,966 | ₩66,919 | ₩66,966 | +0.01% | 7.8천 |
|---|
| 2026.05.11 | ₩67,361 | ₩67,361 | ₩66,946 | ₩66,972 | -0.58% | 5.9천 |
|---|
| 2026.05.08 | ₩66,932 | ₩66,932 | ₩66,932 | ₩66,932 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩66,999 | ₩66,999 | ₩66,952 | ₩66,952 | -0.07% | 400 |
|---|
| 2026.05.06 | ₩67,401 | ₩67,401 | ₩66,805 | ₩66,805 | -0.88% | 300 |
|---|
| 2026.05.05 | ₩66,809 | ₩66,809 | ₩66,772 | ₩66,772 | -0.06% | 1.5천 |
|---|
| 2026.05.04 | ₩66,838 | ₩66,892 | ₩66,825 | ₩66,825 | -0.02% | 600 |
|---|
| 2026.05.01 | ₩66,825 | ₩67,535 | ₩66,790 | ₩66,859 | +0.05% | 1.2만 |
|---|
| 2026.04.30 | ₩66,718 | ₩66,745 | ₩66,718 | ₩66,725 | +0.01% | 800 |
|---|
| 2026.04.29 | ₩67,146 | ₩67,146 | ₩67,039 | ₩67,039 | -0.16% | 3.7천 |
|---|
| 2026.04.28 | ₩67,126 | ₩67,240 | ₩67,126 | ₩67,153 | +0.04% | 1천 |
|---|
| 2026.04.27 | ₩66,946 | ₩67,508 | ₩66,946 | ₩67,180 | +0.35% | 3천 |
|---|
| 2026.04.24 | ₩67,093 | ₩67,153 | ₩67,066 | ₩67,113 | +0.03% | 900 |
|---|
| 2026.04.23 | ₩67,106 | ₩67,146 | ₩67,066 | ₩67,086 | -0.03% | 3.2천 |
|---|
| 2026.04.22 | ₩67,093 | ₩67,187 | ₩67,013 | ₩67,146 | +0.08% | 3.6천 |
|---|
| 2026.04.21 | ₩67,749 | ₩67,749 | ₩67,093 | ₩67,106 | -0.95% | 700 |
|---|
| 2026.04.20 | ₩67,187 | ₩67,187 | ₩67,120 | ₩67,187 | 0.00% | 700 |
|---|
| 2026.04.17 | ₩66,972 | ₩67,254 | ₩66,879 | ₩67,090 | +0.18% | 6.1천 |
|---|
| 2026.04.16 | ₩67,026 | ₩67,026 | ₩67,026 | ₩67,026 | 0.00% | 2.2천 |
|---|
| 2026.04.15 | ₩67,039 | ₩67,441 | ₩67,013 | ₩67,019 | -0.03% | 28.8만 |
|---|
| 2026.04.14 | ₩67,207 | ₩67,207 | ₩66,698 | ₩66,698 | -0.76% | 1.3천 |
|---|
| 2026.04.13 | ₩66,926 | ₩66,926 | ₩66,852 | ₩66,852 | -0.11% | 1천 |
|---|
| 2026.04.10 | ₩66,892 | ₩66,892 | ₩66,872 | ₩66,872 | -0.03% | 200 |
|---|
| 2026.04.09 | ₩66,865 | ₩66,885 | ₩66,838 | ₩66,838 | -0.04% | 700 |
|---|
| 2026.04.08 | ₩66,879 | ₩66,905 | ₩66,847 | ₩66,879 | 0.00% | 1.9천 |
|---|
| 2026.04.07 | ₩66,778 | ₩66,778 | ₩66,778 | ₩66,778 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩66,758 | ₩66,758 | ₩66,705 | ₩66,718 | -0.06% | 800 |
|---|
| 2026.04.02 | ₩67,401 | ₩67,535 | ₩66,691 | ₩66,738 | -0.98% | 1.1천 |
|---|
| 2026.04.01 | ₩66,745 | ₩66,745 | ₩66,705 | ₩66,725 | -0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩66,758 | ₩66,800 | ₩66,758 | ₩66,765 | +0.01% | 1.1만 |
|---|
| 2026.03.30 | ₩66,812 | ₩66,838 | ₩66,785 | ₩66,798 | -0.02% | 700 |
|---|
| 2026.03.27 | ₩66,798 | ₩66,825 | ₩66,731 | ₩66,738 | -0.09% | 1.7천 |
|---|
| 2026.03.26 | ₩66,932 | ₩66,932 | ₩66,705 | ₩66,725 | -0.31% | 4.4천 |
|---|
| 2026.03.25 | ₩66,865 | ₩66,892 | ₩66,865 | ₩66,879 | +0.02% | 500 |
|---|
| 2026.03.24 | ₩66,892 | ₩66,905 | ₩66,825 | ₩66,859 | -0.05% | 4.6천 |
|---|
| 2026.03.23 | ₩67,208 | ₩67,208 | ₩66,946 | ₩66,986 | -0.33% | 1.5천 |
|---|
| 2026.03.20 | ₩67,066 | ₩67,066 | ₩66,397 | ₩66,845 | -0.33% | 2천 |
|---|
| 2026.03.19 | ₩67,053 | ₩67,053 | ₩66,959 | ₩66,966 | -0.13% | 600 |
|---|
| 2026.03.18 | ₩67,160 | ₩67,160 | ₩67,026 | ₩67,033 | -0.19% | 2.2천 |
|---|
| 2026.03.17 | ₩67,146 | ₩67,146 | ₩67,080 | ₩67,094 | -0.08% | 900 |
|---|
| 2026.03.16 | ₩67,113 | ₩67,113 | ₩67,046 | ₩67,046 | -0.10% | 900 |
|---|
| 2026.03.13 | ₩67,080 | ₩67,146 | ₩67,013 | ₩67,033 | -0.07% | 1.7천 |
|---|
| 2026.03.12 | ₩67,615 | ₩67,615 | ₩67,026 | ₩67,053 | -0.83% | 3.8천 |
|---|
| 2026.03.11 | ₩67,200 | ₩67,252 | ₩67,106 | ₩67,167 | -0.05% | 1.5천 |
|---|
| 2026.03.10 | ₩67,504 | ₩67,504 | ₩67,187 | ₩67,191 | -0.46% | 800 |
|---|
| 2026.03.09 | ₩67,303 | ₩67,335 | ₩67,260 | ₩67,274 | -0.04% | 800 |
|---|
| 2026.03.06 | ₩67,280 | ₩67,280 | ₩67,193 | ₩67,201 | -0.12% | 1.5천 |
|---|
| 2026.03.05 | ₩67,267 | ₩67,267 | ₩67,093 | ₩67,180 | -0.13% | 1.7천 |
|---|
| 2026.03.04 | ₩67,341 | ₩67,402 | ₩67,254 | ₩67,254 | -0.13% | 700 |
|---|
| 2026.03.03 | ₩67,409 | ₩67,409 | ₩67,327 | ₩67,347 | -0.09% | 600 |
|---|
| 2026.03.02 | ₩67,381 | ₩67,381 | ₩67,381 | ₩67,381 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,481 | ₩67,481 | ₩67,351 | ₩67,351 | -0.19% | 1.5천 |
|---|
| 2026.02.26 | ₩67,535 | ₩67,615 | ₩67,515 | ₩67,515 | -0.03% | 500 |
|---|
| 2026.02.25 | ₩67,662 | ₩67,662 | ₩67,280 | ₩67,481 | -0.27% | 1.6천 |
|---|
| 2026.02.24 | ₩67,588 | ₩67,642 | ₩67,512 | ₩67,512 | -0.11% | 2.7천 |
|---|
| 2026.02.23 | ₩67,562 | ₩67,575 | ₩67,240 | ₩67,461 | -0.15% | 800 |
|---|
| 2026.02.20 | ₩67,562 | ₩67,562 | ₩67,406 | ₩67,406 | -0.23% | 200 |
|---|
| 2026.02.19 | ₩67,535 | ₩67,535 | ₩67,405 | ₩67,405 | -0.19% | 200 |
|---|
| 2026.02.18 | ₩67,535 | ₩67,535 | ₩67,488 | ₩67,488 | -0.07% | 600 |
|---|
| 2026.02.17 | ₩67,642 | ₩67,642 | ₩67,421 | ₩67,421 | -0.33% | 700 |
|---|
| 2026.02.13 | ₩67,454 | ₩67,562 | ₩67,454 | ₩67,562 | +0.16% | 800 |
|---|
| 2026.02.12 | ₩67,441 | ₩67,441 | ₩67,441 | ₩67,441 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩67,381 | ₩67,381 | ₩67,381 | ₩67,381 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩67,454 | ₩67,454 | ₩67,307 | ₩67,307 | -0.22% | 800 |
|---|
| 2026.02.09 | ₩67,267 | ₩67,401 | ₩67,267 | ₩67,307 | +0.06% | 900 |
|---|
| 2026.02.06 | ₩67,401 | ₩67,401 | ₩67,280 | ₩67,280 | -0.18% | 1.1천 |
|---|
| 2026.02.05 | ₩67,026 | ₩67,287 | ₩67,026 | ₩67,287 | +0.39% | 2천 |
|---|
| 2026.02.04 | ₩67,057 | ₩67,066 | ₩66,959 | ₩67,066 | +0.01% | 2.7천 |
|---|
| 2026.02.03 | ₩67,213 | ₩67,213 | ₩67,133 | ₩67,133 | -0.12% | 200 |
|---|
| 2026.02.02 | ₩67,254 | ₩67,254 | ₩67,187 | ₩67,205 | -0.07% | 2.8천 |
|---|
| 2026.01.30 | ₩67,200 | ₩67,227 | ₩66,905 | ₩67,089 | -0.17% | 1.8천 |
|---|
| 2026.01.29 | ₩67,414 | ₩67,428 | ₩67,354 | ₩67,354 | -0.09% | 700 |
|---|
| 2026.01.28 | ₩67,428 | ₩67,428 | ₩67,247 | ₩67,247 | -0.27% | 500 |
|---|
| 2026.01.27 | ₩67,414 | ₩67,414 | ₩67,299 | ₩67,299 | -0.17% | 500 |
|---|
| 2026.01.26 | ₩67,307 | ₩67,310 | ₩66,892 | ₩67,227 | -0.12% | 2.1천 |
|---|
| 2026.01.23 | ₩67,267 | ₩67,267 | ₩67,184 | ₩67,220 | -0.07% | 1.2천 |
|---|
| 2026.01.22 | ₩67,254 | ₩67,254 | ₩67,080 | ₩67,160 | -0.14% | 1.6천 |
|---|
| 2026.01.21 | ₩67,307 | ₩67,307 | ₩67,167 | ₩67,167 | -0.21% | 5.8천 |
|---|
| 2026.01.20 | ₩67,334 | ₩67,334 | ₩67,173 | ₩67,234 | -0.15% | 3.3만 |
|---|
| 2026.01.16 | ₩67,358 | ₩67,374 | ₩67,358 | ₩67,361 | +0.00% | 200 |
|---|
| 2026.01.15 | ₩67,321 | ₩67,321 | ₩67,173 | ₩67,240 | -0.12% | 2.9만 |
|---|
| 2026.01.14 | ₩67,287 | ₩67,294 | ₩67,227 | ₩67,227 | -0.09% | 1천 |
|---|
| 2026.01.13 | ₩67,240 | ₩67,240 | ₩67,240 | ₩67,240 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩67,294 | ₩67,321 | ₩67,294 | ₩67,321 | +0.04% | 3.9천 |
|---|
| 2026.01.09 | ₩67,287 | ₩67,311 | ₩67,173 | ₩67,311 | +0.04% | 1.7천 |
|---|
| 2026.01.08 | ₩67,254 | ₩67,254 | ₩67,240 | ₩67,254 | 0.00% | 2.7천 |
|---|
| 2026.01.07 | ₩67,264 | ₩67,388 | ₩67,188 | ₩67,188 | -0.11% | 2.3천 |
|---|
| 2026.01.06 | ₩67,240 | ₩67,267 | ₩67,240 | ₩67,240 | 0.00% | 1.7천 |
|---|
| 2026.01.05 | ₩67,240 | ₩67,240 | ₩67,076 | ₩67,140 | -0.15% | 1천 |
|---|
| 2026.01.02 | ₩67,227 | ₩67,227 | ₩67,142 | ₩67,153 | -0.11% | 1천 |
|---|
| 2025.12.31 | ₩67,267 | ₩67,267 | ₩67,254 | ₩67,254 | -0.02% | 300 |
|---|
| 2025.12.30 | ₩67,271 | ₩67,271 | ₩67,247 | ₩67,247 | -0.04% | 100 |
|---|
| 2025.12.29 | ₩67,187 | ₩67,187 | ₩66,919 | ₩67,173 | -0.02% | 1.2천 |
|---|
| 2025.12.26 | ₩67,207 | ₩67,207 | ₩67,207 | ₩67,207 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,126 | ₩67,126 | ₩67,126 | ₩67,126 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩67,185 | ₩67,185 | ₩67,094 | ₩67,133 | -0.08% | 2.1천 |
|---|
| 2025.12.22 | ₩67,187 | ₩67,187 | ₩67,187 | ₩67,187 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩67,441 | ₩67,441 | ₩67,441 | ₩67,441 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩66,972 | ₩67,361 | ₩66,972 | ₩67,307 | +0.50% | 600 |
|---|
| 2025.12.17 | ₩67,307 | ₩67,401 | ₩67,307 | ₩67,401 | +0.14% | 200 |
|---|
| 2025.12.16 | ₩67,388 | ₩67,562 | ₩67,388 | ₩67,388 | 0.00% | 800 |
|---|
| 2025.12.15 | ₩67,307 | ₩67,307 | ₩67,307 | ₩67,307 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩67,280 | ₩67,280 | ₩67,280 | ₩67,280 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩67,133 | ₩67,227 | ₩67,106 | ₩67,173 | +0.06% | 2.1천 |
|---|
| 2025.12.10 | ₩67,126 | ₩67,126 | ₩67,126 | ₩67,126 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩67,160 | ₩67,160 | ₩67,160 | ₩67,160 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩67,234 | ₩67,234 | ₩67,234 | ₩67,234 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩67,213 | ₩67,260 | ₩67,053 | ₩67,180 | -0.05% | 1.6천 |
|---|
| 2025.12.04 | ₩67,026 | ₩67,240 | ₩67,026 | ₩67,240 | +0.32% | 600 |
|---|
| 2025.12.03 | ₩67,334 | ₩67,334 | ₩67,167 | ₩67,167 | -0.25% | 600 |
|---|
| 2025.12.02 | ₩67,254 | ₩67,254 | ₩67,254 | ₩67,254 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩67,454 | ₩67,454 | ₩67,274 | ₩67,274 | -0.27% | 400 |
|---|
| 2025.11.28 | ₩67,562 | ₩67,562 | ₩67,562 | ₩67,562 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,651 | ₩67,651 | ₩67,599 | ₩67,599 | -0.08% | 300 |
|---|
| 2025.11.25 | ₩67,483 | ₩67,483 | ₩67,347 | ₩67,394 | -0.13% | 1.6천 |
|---|
| 2025.11.24 | ₩67,414 | ₩67,441 | ₩67,414 | ₩67,440 | +0.04% | 400 |
|---|
| 2025.11.21 | ₩67,542 | ₩67,575 | ₩67,397 | ₩67,527 | -0.02% | 1.9천 |
|---|
| 2025.11.20 | ₩67,347 | ₩67,347 | ₩67,347 | ₩67,347 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩67,227 | ₩67,334 | ₩67,227 | ₩67,334 | +0.16% | 300 |
|---|
| 2025.11.18 | ₩67,254 | ₩67,254 | ₩67,240 | ₩67,240 | -0.02% | 800 |
|---|
| 2025.11.17 | ₩67,286 | ₩67,286 | ₩67,286 | ₩67,286 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,215 | ₩67,307 | ₩67,215 | ₩67,307 | +0.14% | 500 |
|---|
| 2025.11.13 | ₩67,307 | ₩67,307 | ₩67,307 | ₩67,307 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩67,307 | ₩67,334 | ₩67,254 | ₩67,254 | -0.08% | 2.4천 |
|---|
| 2025.11.11 | ₩67,267 | ₩67,341 | ₩67,267 | ₩67,341 | +0.11% | 400 |
|---|
| 2025.11.10 | ₩67,026 | ₩67,410 | ₩67,026 | ₩67,410 | +0.57% | 2.5천 |
|---|
| 2025.11.07 | ₩72,731 | ₩72,731 | ₩67,213 | ₩67,247 | -7.54% | 1.6천 |
|---|
| 2025.11.06 | ₩67,146 | ₩67,235 | ₩67,146 | ₩67,228 | +0.12% | 600 |
|---|
| 2025.11.05 | ₩69,872 | ₩69,872 | ₩67,039 | ₩67,088 | -3.98% | 5.7천 |
|---|
| 2025.11.04 | ₩67,067 | ₩67,254 | ₩67,066 | ₩67,113 | +0.07% | 4.1천 |
|---|
| 2025.11.03 | ₩67,146 | ₩67,146 | ₩66,919 | ₩67,026 | -0.18% | 5.2천 |
|---|
| 2025.10.31 | ₩67,361 | ₩67,562 | ₩67,361 | ₩67,414 | +0.08% | 1.7천 |
|---|
| 2025.10.30 | ₩67,338 | ₩67,361 | ₩67,334 | ₩67,334 | -0.01% | 1.3천 |
|---|
| 2025.10.29 | ₩67,481 | ₩67,495 | ₩67,454 | ₩67,454 | -0.04% | 1.6천 |
|---|
| 2025.10.28 | ₩67,468 | ₩67,481 | ₩67,461 | ₩67,461 | -0.01% | 900 |
|---|
| 2025.10.27 | ₩68,298 | ₩68,298 | ₩67,441 | ₩67,441 | -1.25% | 1천 |
|---|
| 2025.10.24 | ₩67,361 | ₩67,488 | ₩67,361 | ₩67,441 | +0.12% | 1.4천 |
|---|
| 2025.10.23 | ₩67,535 | ₩67,629 | ₩67,528 | ₩67,528 | -0.01% | 700 |
|---|
| 2025.10.22 | ₩67,535 | ₩67,548 | ₩67,468 | ₩67,468 | -0.10% | 500 |
|---|
| 2025.10.21 | ₩69,142 | ₩69,142 | ₩67,428 | ₩67,493 | -2.38% | 800 |
|---|
| 2025.10.20 | ₩69,423 | ₩69,423 | ₩67,487 | ₩67,487 | -2.79% | 3천 |
|---|
| 2025.10.17 | ₩67,388 | ₩67,575 | ₩67,388 | ₩67,542 | +0.23% | 1만 |
|---|
| 2025.10.16 | ₩67,361 | ₩67,426 | ₩67,361 | ₩67,408 | +0.07% | 1.9천 |
|---|
| 2025.10.15 | ₩67,629 | ₩67,634 | ₩67,461 | ₩67,461 | -0.25% | 400 |
|---|
| 2025.10.14 | ₩67,388 | ₩67,401 | ₩67,227 | ₩67,321 | -0.10% | 2.7천 |
|---|
| 2025.10.13 | ₩67,414 | ₩67,414 | ₩67,388 | ₩67,414 | 0.00% | 500 |
|---|
| 2025.10.10 | ₩67,314 | ₩67,314 | ₩67,254 | ₩67,300 | -0.02% | 400 |
|---|