시장 데이터를 불러오는 중
전체 종목
Janus Henderson B-BBB CLO ETF 과거 주가
Janus Henderson B-BBB CLO ETF · JBBB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Janus Henderson B-BBB CLO ETF · JBBB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,366 | ₩63,567 | ₩63,319 | ₩63,366 | 0.00% | 47.5만 |
| 2026.10.08 | ₩63,406 | ₩63,457 | ₩63,285 | ₩63,339 | -0.11% | 41.2만 |
| 2026.10.07 | ₩63,406 | ₩63,500 | ₩63,367 | ₩63,473 | +0.11% | 28.3만 |
| 2026.10.06 | ₩63,553 | ₩63,567 | ₩63,392 | ₩63,459 | -0.15% | 49.2만 |
| 2026.10.05 | ₩63,513 | ₩63,607 | ₩63,486 | ₩63,500 | -0.02% | 76.7만 |
| 2026.10.02 | ₩63,594 | ₩63,594 | ₩63,419 | ₩63,486 | -0.17% | 23.4만 |
| 2026.10.01 | ₩63,272 | ₩63,500 | ₩63,178 | ₩63,392 | +0.19% | 78.1만 |
| 2026.09.30 | ₩63,701 | ₩63,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,312 |
| -0.61% |
| 69.5만 |
| 2026.09.29 | ₩63,969 | ₩63,982 | ₩63,687 | ₩63,741 | -0.36% | 38.6만 |
|---|
| 2026.09.28 | ₩63,982 | ₩64,036 | ₩63,842 | ₩63,915 | -0.10% | 28.8만 |
|---|
| 2026.09.25 | ₩63,982 | ₩64,009 | ₩63,915 | ₩64,009 | +0.04% | 42.2만 |
|---|
| 2026.09.24 | ₩63,835 | ₩63,982 | ₩63,781 | ₩63,982 | +0.23% | 41.6만 |
|---|
| 2026.09.23 | ₩63,862 | ₩63,875 | ₩63,768 | ₩63,862 | 0.00% | 46.3만 |
|---|
| 2026.09.22 | ₩63,714 | ₩63,859 | ₩63,714 | ₩63,835 | +0.19% | 32.5만 |
|---|
| 2026.09.21 | ₩63,634 | ₩63,875 | ₩63,620 | ₩63,754 | +0.19% | 54.6만 |
|---|
| 2026.09.18 | ₩63,526 | ₩63,687 | ₩63,526 | ₩63,674 | +0.23% | 78만 |
|---|
| 2026.09.17 | ₩63,500 | ₩63,695 | ₩63,500 | ₩63,594 | +0.15% | 51.9만 |
|---|
| 2026.09.16 | ₩63,768 | ₩63,768 | ₩63,500 | ₩63,526 | -0.38% | 58.3만 |
|---|
| 2026.09.15 | ₩63,500 | ₩63,620 | ₩63,500 | ₩63,540 | +0.06% | 30.2만 |
|---|
| 2026.09.14 | ₩63,500 | ₩63,607 | ₩63,490 | ₩63,607 | +0.17% | 38만 |
|---|
| 2026.09.11 | ₩63,500 | ₩63,661 | ₩63,500 | ₩63,500 | 0.00% | 44만 |
|---|
| 2026.09.10 | ₩63,594 | ₩63,647 | ₩63,500 | ₩63,513 | -0.13% | 128.5만 |
|---|
| 2026.09.09 | ₩63,687 | ₩63,687 | ₩63,580 | ₩63,594 | -0.15% | 59.1만 |
|---|
| 2026.09.08 | ₩63,701 | ₩63,714 | ₩63,607 | ₩63,620 | -0.13% | 32.8만 |
|---|
| 2026.09.04 | ₩63,687 | ₩63,701 | ₩63,607 | ₩63,661 | -0.04% | 26.1만 |
|---|
| 2026.09.03 | ₩63,647 | ₩63,661 | ₩63,620 | ₩63,627 | -0.03% | 46.1만 |
|---|
| 2026.09.02 | ₩63,620 | ₩63,674 | ₩63,567 | ₩63,634 | +0.02% | 36.3만 |
|---|
| 2026.09.01 | ₩63,526 | ₩63,634 | ₩63,526 | ₩63,634 | +0.17% | 46.7만 |
|---|
| 2026.08.31 | ₩63,486 | ₩63,594 | ₩63,439 | ₩63,513 | +0.04% | 47.1만 |
|---|
| 2026.08.28 | ₩63,848 | ₩63,875 | ₩63,781 | ₩63,848 | 0.00% | 15.5만 |
|---|
| 2026.08.27 | ₩63,795 | ₩63,822 | ₩63,714 | ₩63,808 | +0.02% | 26.1만 |
|---|
| 2026.08.26 | ₩63,875 | ₩63,875 | ₩63,808 | ₩63,815 | -0.09% | 35.3만 |
|---|
| 2026.08.25 | ₩63,768 | ₩63,862 | ₩63,734 | ₩63,862 | +0.15% | 25.3만 |
|---|
| 2026.08.24 | ₩63,754 | ₩63,754 | ₩63,674 | ₩63,754 | 0.00% | 25.5만 |
|---|
| 2026.08.21 | ₩63,634 | ₩63,781 | ₩63,634 | ₩63,781 | +0.23% | 28만 |
|---|
| 2026.08.20 | ₩63,647 | ₩63,741 | ₩63,634 | ₩63,687 | +0.06% | 39.8만 |
|---|
| 2026.08.19 | ₩63,661 | ₩63,741 | ₩63,580 | ₩63,728 | +0.11% | 34.4만 |
|---|
| 2026.08.18 | ₩63,594 | ₩63,728 | ₩63,567 | ₩63,728 | +0.21% | 66.4만 |
|---|
| 2026.08.17 | ₩63,567 | ₩63,661 | ₩63,557 | ₩63,607 | +0.06% | 66.9만 |
|---|
| 2026.08.14 | ₩63,567 | ₩63,634 | ₩63,526 | ₩63,526 | -0.06% | 50.5만 |
|---|
| 2026.08.13 | ₩63,607 | ₩63,620 | ₩63,526 | ₩63,567 | -0.06% | 99.7만 |
|---|
| 2026.08.12 | ₩63,513 | ₩63,513 | ₩63,493 | ₩63,513 | 0.00% | 24.6만 |
|---|
| 2026.08.11 | ₩63,634 | ₩63,634 | ₩63,486 | ₩63,513 | -0.19% | 31.3만 |
|---|
| 2026.08.10 | ₩63,366 | ₩63,567 | ₩63,366 | ₩63,526 | +0.25% | 58.7만 |
|---|
| 2026.08.07 | ₩63,446 | ₩63,497 | ₩63,419 | ₩63,459 | +0.02% | 32.6만 |
|---|
| 2026.08.06 | ₩63,419 | ₩63,500 | ₩63,419 | ₩63,446 | +0.04% | 25.5만 |
|---|
| 2026.08.05 | ₩63,459 | ₩63,459 | ₩63,419 | ₩63,433 | -0.04% | 20만 |
|---|
| 2026.08.04 | ₩63,433 | ₩63,544 | ₩63,419 | ₩63,453 | +0.03% | 27.8만 |
|---|
| 2026.08.03 | ₩63,379 | ₩63,486 | ₩63,379 | ₩63,473 | +0.15% | 48.6만 |
|---|
| 2026.07.31 | ₩63,419 | ₩63,486 | ₩63,325 | ₩63,419 | 0.00% | 16.6만 |
|---|
| 2026.07.30 | ₩63,634 | ₩63,674 | ₩63,618 | ₩63,634 | 0.00% | 67.9만 |
|---|
| 2026.07.29 | ₩63,647 | ₩63,694 | ₩63,640 | ₩63,661 | +0.02% | 17.8만 |
|---|
| 2026.07.28 | ₩63,674 | ₩63,674 | ₩63,607 | ₩63,661 | -0.02% | 14.8만 |
|---|
| 2026.07.27 | ₩63,687 | ₩63,687 | ₩63,594 | ₩63,594 | -0.15% | 16.7만 |
|---|
| 2026.07.24 | ₩63,580 | ₩63,687 | ₩63,553 | ₩63,661 | +0.13% | 32.8만 |
|---|
| 2026.07.23 | ₩63,661 | ₩63,714 | ₩63,567 | ₩63,634 | -0.04% | 25.8만 |
|---|
| 2026.07.22 | ₩63,701 | ₩63,728 | ₩63,674 | ₩63,714 | +0.02% | 12.4만 |
|---|
| 2026.07.21 | ₩63,647 | ₩63,701 | ₩63,643 | ₩63,701 | +0.08% | 17.9만 |
|---|
| 2026.07.20 | ₩63,661 | ₩63,674 | ₩63,620 | ₩63,620 | -0.06% | 18만 |
|---|
| 2026.07.17 | ₩63,674 | ₩63,674 | ₩63,607 | ₩63,661 | -0.02% | 20.2만 |
|---|
| 2026.07.16 | ₩63,620 | ₩63,661 | ₩63,580 | ₩63,661 | +0.06% | 14.1만 |
|---|
| 2026.07.15 | ₩63,594 | ₩63,647 | ₩63,580 | ₩63,594 | 0.00% | 23만 |
|---|
| 2026.07.14 | ₩63,560 | ₩63,661 | ₩63,560 | ₩63,627 | +0.11% | 23.2만 |
|---|
| 2026.07.13 | ₩63,580 | ₩63,607 | ₩63,526 | ₩63,526 | -0.08% | 25.9만 |
|---|
| 2026.07.10 | ₩63,580 | ₩63,600 | ₩63,553 | ₩63,580 | 0.00% | 17.2만 |
|---|
| 2026.07.09 | ₩63,553 | ₩63,620 | ₩63,508 | ₩63,607 | +0.08% | 30.6만 |
|---|
| 2026.07.08 | ₩63,433 | ₩63,553 | ₩63,433 | ₩63,540 | +0.17% | 26만 |
|---|
| 2026.07.07 | ₩63,513 | ₩63,594 | ₩63,433 | ₩63,513 | 0.00% | 71.3만 |
|---|
| 2026.07.06 | ₩63,473 | ₩63,559 | ₩63,433 | ₩63,500 | +0.04% | 23.5만 |
|---|
| 2026.07.02 | ₩63,325 | ₩63,526 | ₩63,299 | ₩63,526 | +0.32% | 13.6만 |
|---|
| 2026.07.01 | ₩63,486 | ₩63,567 | ₩63,258 | ₩63,258 | -0.36% | 42.9만 |
|---|
| 2026.06.30 | ₩63,258 | ₩63,567 | ₩63,258 | ₩63,500 | +0.38% | 172.3만 |
|---|
| 2026.06.29 | ₩63,687 | ₩63,752 | ₩63,647 | ₩63,728 | +0.06% | 25.3만 |
|---|
| 2026.06.26 | ₩63,822 | ₩63,822 | ₩63,567 | ₩63,754 | -0.11% | 24.8만 |
|---|
| 2026.06.25 | ₩63,647 | ₩63,902 | ₩63,352 | ₩63,889 | +0.38% | 64.6만 |
|---|
| 2026.06.24 | ₩63,607 | ₩63,768 | ₩63,473 | ₩63,701 | +0.15% | 135.7만 |
|---|
| 2026.06.23 | ₩63,459 | ₩63,592 | ₩63,433 | ₩63,433 | -0.04% | 20.4만 |
|---|
| 2026.06.22 | ₩63,567 | ₩63,768 | ₩63,459 | ₩63,459 | -0.17% | 50.2만 |
|---|
| 2026.06.18 | ₩63,634 | ₩63,741 | ₩63,540 | ₩63,567 | -0.11% | 28.1만 |
|---|
| 2026.06.17 | ₩63,634 | ₩63,754 | ₩63,580 | ₩63,647 | +0.02% | 31.2만 |
|---|
| 2026.06.16 | ₩63,768 | ₩63,875 | ₩63,567 | ₩63,674 | -0.15% | 27만 |
|---|
| 2026.06.15 | ₩63,674 | ₩64,036 | ₩63,514 | ₩64,036 | +0.57% | 45.2만 |
|---|
| 2026.06.12 | ₩63,620 | ₩63,661 | ₩63,406 | ₩63,661 | +0.06% | 19.3만 |
|---|
| 2026.06.11 | ₩63,352 | ₩63,620 | ₩63,273 | ₩63,567 | +0.34% | 36만 |
|---|
| 2026.06.10 | ₩63,446 | ₩63,607 | ₩63,325 | ₩63,325 | -0.19% | 91.8만 |
|---|
| 2026.06.09 | ₩63,580 | ₩63,620 | ₩63,433 | ₩63,540 | -0.06% | 24.8만 |
|---|
| 2026.06.08 | ₩63,299 | ₩63,634 | ₩63,231 | ₩63,567 | +0.42% | 21.8만 |
|---|
| 2026.06.05 | ₩63,433 | ₩63,535 | ₩63,164 | ₩63,231 | -0.32% | 20.7만 |
|---|
| 2026.06.04 | ₩63,540 | ₩63,567 | ₩63,366 | ₩63,553 | +0.02% | 32.9만 |
|---|
| 2026.06.03 | ₩63,540 | ₩63,567 | ₩63,446 | ₩63,553 | +0.02% | 16.5만 |
|---|
| 2026.06.02 | ₩63,540 | ₩63,540 | ₩63,481 | ₩63,540 | 0.00% | 16.5만 |
|---|
| 2026.06.01 | ₩63,433 | ₩63,594 | ₩63,379 | ₩63,486 | +0.08% | 18.9만 |
|---|
| 2026.05.29 | ₩63,526 | ₩63,669 | ₩63,459 | ₩63,459 | -0.11% | 15.7만 |
|---|
| 2026.05.28 | ₩63,647 | ₩63,795 | ₩63,647 | ₩63,781 | +0.21% | 12.8만 |
|---|
| 2026.05.27 | ₩63,701 | ₩63,822 | ₩63,674 | ₩63,754 | +0.08% | 13.1만 |
|---|
| 2026.05.26 | ₩63,607 | ₩63,781 | ₩63,607 | ₩63,728 | +0.19% | 56.5만 |
|---|
| 2026.05.22 | ₩63,620 | ₩63,661 | ₩63,500 | ₩63,634 | +0.02% | 14.8만 |
|---|
| 2026.05.21 | ₩63,620 | ₩63,647 | ₩63,513 | ₩63,513 | -0.17% | 18.3만 |
|---|
| 2026.05.20 | ₩63,607 | ₩63,661 | ₩63,502 | ₩63,647 | +0.06% | 17.3만 |
|---|
| 2026.05.19 | ₩63,513 | ₩63,553 | ₩63,325 | ₩63,553 | +0.06% | 53.1만 |
|---|
| 2026.05.18 | ₩63,446 | ₩63,674 | ₩63,433 | ₩63,500 | +0.08% | 23.3만 |
|---|
| 2026.05.15 | ₩63,620 | ₩63,634 | ₩63,386 | ₩63,513 | -0.17% | 15.9만 |
|---|
| 2026.05.14 | ₩63,681 | ₩63,728 | ₩63,506 | ₩63,634 | -0.07% | 23.3만 |
|---|
| 2026.05.13 | ₩63,500 | ₩63,674 | ₩63,500 | ₩63,607 | +0.17% | 25.9만 |
|---|
| 2026.05.12 | ₩63,567 | ₩63,661 | ₩63,459 | ₩63,620 | +0.08% | 15.7만 |
|---|
| 2026.05.11 | ₩63,594 | ₩63,634 | ₩63,486 | ₩63,607 | +0.02% | 16.4만 |
|---|
| 2026.05.08 | ₩63,553 | ₩63,667 | ₩63,513 | ₩63,600 | +0.07% | 26.1만 |
|---|
| 2026.05.07 | ₩63,500 | ₩63,661 | ₩63,433 | ₩63,500 | 0.00% | 112.2만 |
|---|
| 2026.05.06 | ₩63,540 | ₩63,607 | ₩63,500 | ₩63,513 | -0.04% | 27.5만 |
|---|
| 2026.05.05 | ₩63,473 | ₩63,580 | ₩63,473 | ₩63,500 | +0.04% | 29.6만 |
|---|
| 2026.05.04 | ₩63,459 | ₩63,486 | ₩63,419 | ₩63,466 | +0.01% | 13.2만 |
|---|
| 2026.05.01 | ₩63,299 | ₩63,526 | ₩63,299 | ₩63,419 | +0.19% | 21.8만 |
|---|
| 2026.04.30 | ₩63,433 | ₩63,540 | ₩63,366 | ₩63,526 | +0.15% | 27.2만 |
|---|
| 2026.04.29 | ₩63,473 | ₩63,567 | ₩63,453 | ₩63,540 | +0.11% | 26.9만 |
|---|
| 2026.04.28 | ₩63,513 | ₩63,647 | ₩63,500 | ₩63,526 | +0.02% | 22.6만 |
|---|
| 2026.04.27 | ₩63,500 | ₩63,728 | ₩63,500 | ₩63,674 | +0.27% | 42.2만 |
|---|
| 2026.04.24 | ₩63,218 | ₩63,607 | ₩63,218 | ₩63,607 | +0.62% | 18.5만 |
|---|
| 2026.04.23 | ₩63,178 | ₩63,305 | ₩63,151 | ₩63,164 | -0.02% | 26.1만 |
|---|
| 2026.04.22 | ₩63,084 | ₩63,366 | ₩63,084 | ₩63,272 | +0.30% | 30.7만 |
|---|
| 2026.04.21 | ₩63,003 | ₩63,111 | ₩62,950 | ₩62,990 | -0.02% | 87.2만 |
|---|
| 2026.04.20 | ₩63,017 | ₩63,084 | ₩62,869 | ₩62,997 | -0.03% | 21.1만 |
|---|
| 2026.04.17 | ₩62,990 | ₩63,108 | ₩62,970 | ₩63,084 | +0.15% | 23.4만 |
|---|
| 2026.04.16 | ₩63,003 | ₩63,092 | ₩62,735 | ₩62,936 | -0.11% | 18만 |
|---|
| 2026.04.15 | ₩62,869 | ₩62,883 | ₩62,735 | ₩62,876 | +0.01% | 47.3만 |
|---|
| 2026.04.14 | ₩62,789 | ₩62,936 | ₩62,782 | ₩62,869 | +0.13% | 42.2만 |
|---|
| 2026.04.13 | ₩62,641 | ₩62,916 | ₩62,641 | ₩62,789 | +0.24% | 39.4만 |
|---|
| 2026.04.10 | ₩62,963 | ₩62,963 | ₩62,749 | ₩62,762 | -0.32% | 17.6만 |
|---|
| 2026.04.09 | ₩62,802 | ₩62,910 | ₩62,796 | ₩62,816 | +0.02% | 22.2만 |
|---|
| 2026.04.08 | ₩62,843 | ₩63,030 | ₩62,762 | ₩62,789 | -0.09% | 23.1만 |
|---|
| 2026.04.07 | ₩62,682 | ₩62,817 | ₩62,615 | ₩62,722 | +0.06% | 18.8만 |
|---|
| 2026.04.06 | ₩62,682 | ₩62,876 | ₩62,682 | ₩62,849 | +0.27% | 19.1만 |
|---|
| 2026.04.02 | ₩62,467 | ₩62,963 | ₩62,467 | ₩62,883 | +0.67% | 30만 |
|---|
| 2026.04.01 | ₩62,722 | ₩62,896 | ₩62,628 | ₩62,896 | +0.28% | 34.4만 |
|---|
| 2026.03.31 | ₩62,816 | ₩62,816 | ₩62,379 | ₩62,501 | -0.50% | 42.7만 |
|---|
| 2026.03.30 | ₩62,735 | ₩63,017 | ₩62,708 | ₩62,829 | +0.15% | 51.9만 |
|---|
| 2026.03.27 | ₩62,950 | ₩62,977 | ₩62,708 | ₩62,735 | -0.34% | 27.7만 |
|---|
| 2026.03.26 | ₩62,963 | ₩63,218 | ₩62,963 | ₩63,111 | +0.23% | 27.7만 |
|---|
| 2026.03.25 | ₩63,178 | ₩63,277 | ₩63,104 | ₩63,191 | +0.02% | 23.6만 |
|---|
| 2026.03.24 | ₩63,003 | ₩63,138 | ₩62,796 | ₩63,044 | +0.06% | 42.5만 |
|---|
| 2026.03.23 | ₩62,695 | ₩63,148 | ₩62,695 | ₩63,003 | +0.49% | 27.8만 |
|---|
| 2026.03.20 | ₩62,775 | ₩62,910 | ₩62,668 | ₩62,668 | -0.17% | 37.8만 |
|---|
| 2026.03.19 | ₩62,856 | ₩62,883 | ₩62,688 | ₩62,829 | -0.04% | 21.5만 |
|---|
| 2026.03.18 | ₩63,017 | ₩63,030 | ₩62,682 | ₩62,869 | -0.23% | 33.7만 |
|---|
| 2026.03.17 | ₩62,977 | ₩63,164 | ₩62,856 | ₩63,030 | +0.09% | 28.1만 |
|---|
| 2026.03.16 | ₩62,869 | ₩63,191 | ₩62,869 | ₩62,990 | +0.19% | 44.5만 |
|---|
| 2026.03.13 | ₩62,950 | ₩63,142 | ₩62,775 | ₩62,775 | -0.28% | 34.4만 |
|---|
| 2026.03.12 | ₩62,963 | ₩63,050 | ₩62,871 | ₩62,896 | -0.11% | 24.2만 |
|---|
| 2026.03.11 | ₩63,057 | ₩63,091 | ₩62,849 | ₩63,044 | -0.02% | 204.2만 |
|---|
| 2026.03.10 | ₩63,379 | ₩63,406 | ₩63,164 | ₩63,258 | -0.19% | 108.1만 |
|---|
| 2026.03.09 | ₩62,413 | ₩63,540 | ₩62,413 | ₩63,406 | +1.59% | 75.7만 |
|---|
| 2026.03.06 | ₩62,507 | ₩62,809 | ₩62,315 | ₩62,695 | +0.30% | 42.9만 |
|---|
| 2026.03.05 | ₩62,802 | ₩63,097 | ₩62,601 | ₩62,722 | -0.13% | 101.7만 |
|---|
| 2026.03.04 | ₩62,749 | ₩63,151 | ₩62,661 | ₩63,138 | +0.62% | 111.4만 |
|---|
| 2026.03.03 | ₩62,427 | ₩62,762 | ₩62,252 | ₩62,628 | +0.32% | 63.1만 |
|---|
| 2026.03.02 | ₩62,293 | ₩62,802 | ₩62,252 | ₩62,507 | +0.34% | 53.5만 |
|---|
| 2026.02.27 | ₩62,977 | ₩62,977 | ₩62,480 | ₩62,641 | -0.53% | 121만 |
|---|
| 2026.02.26 | ₩63,526 | ₩63,540 | ₩63,231 | ₩63,272 | -0.40% | 104.9만 |
|---|
| 2026.02.25 | ₩63,526 | ₩63,594 | ₩63,433 | ₩63,526 | 0.00% | 125.5만 |
|---|
| 2026.02.24 | ₩63,754 | ₩63,879 | ₩63,433 | ₩63,567 | -0.29% | 92.2만 |
|---|
| 2026.02.23 | ₩63,828 | ₩63,828 | ₩63,647 | ₩63,822 | -0.01% | 28만 |
|---|
| 2026.02.20 | ₩63,822 | ₩63,822 | ₩63,573 | ₩63,754 | -0.11% | 23.1만 |
|---|
| 2026.02.19 | ₩64,050 | ₩64,050 | ₩63,674 | ₩63,701 | -0.54% | 66만 |
|---|
| 2026.02.18 | ₩64,103 | ₩64,103 | ₩63,996 | ₩64,050 | -0.08% | 16.6만 |
|---|
| 2026.02.17 | ₩64,036 | ₩64,103 | ₩63,982 | ₩64,023 | -0.02% | 16.3만 |
|---|
| 2026.02.13 | ₩64,090 | ₩64,090 | ₩63,969 | ₩64,076 | -0.02% | 19.4만 |
|---|
| 2026.02.12 | ₩64,197 | ₩64,210 | ₩64,009 | ₩64,050 | -0.23% | 24.7만 |
|---|
| 2026.02.11 | ₩64,237 | ₩64,237 | ₩64,055 | ₩64,130 | -0.17% | 27.1만 |
|---|
| 2026.02.10 | ₩64,197 | ₩64,197 | ₩64,076 | ₩64,130 | -0.10% | 33.1만 |
|---|
| 2026.02.09 | ₩64,117 | ₩64,237 | ₩64,036 | ₩64,103 | -0.02% | 39.2만 |
|---|
| 2026.02.06 | ₩63,982 | ₩64,304 | ₩63,982 | ₩64,117 | +0.21% | 52.2만 |
|---|
| 2026.02.05 | ₩64,143 | ₩64,143 | ₩63,862 | ₩63,956 | -0.29% | 63.4만 |
|---|
| 2026.02.04 | ₩64,291 | ₩64,359 | ₩63,996 | ₩64,076 | -0.33% | 106.6만 |
|---|
| 2026.02.03 | ₩64,438 | ₩64,532 | ₩64,217 | ₩64,371 | -0.10% | 66만 |
|---|
| 2026.02.02 | ₩64,184 | ₩64,485 | ₩64,169 | ₩64,425 | +0.38% | 78.8만 |
|---|
| 2026.01.30 | ₩64,304 | ₩64,371 | ₩64,157 | ₩64,157 | -0.23% | 49.8만 |
|---|
| 2026.01.29 | ₩64,720 | ₩64,767 | ₩64,519 | ₩64,532 | -0.29% | 126.3만 |
|---|
| 2026.01.28 | ₩64,747 | ₩64,747 | ₩64,666 | ₩64,680 | -0.10% | 24.4만 |
|---|
| 2026.01.27 | ₩64,680 | ₩64,720 | ₩64,666 | ₩64,713 | +0.05% | 35.8만 |
|---|
| 2026.01.26 | ₩64,693 | ₩64,693 | ₩64,599 | ₩64,653 | -0.06% | 26.2만 |
|---|
| 2026.01.23 | ₩64,626 | ₩64,674 | ₩64,559 | ₩64,666 | +0.06% | 20.9만 |
|---|
| 2026.01.22 | ₩64,626 | ₩64,680 | ₩64,574 | ₩64,653 | +0.04% | 24.4만 |
|---|
| 2026.01.21 | ₩64,519 | ₩64,640 | ₩64,519 | ₩64,640 | +0.19% | 48.8만 |
|---|
| 2026.01.20 | ₩64,371 | ₩64,505 | ₩64,296 | ₩64,479 | +0.17% | 36.1만 |
|---|
| 2026.01.16 | ₩64,398 | ₩64,505 | ₩64,378 | ₩64,472 | +0.11% | 22만 |
|---|
| 2026.01.15 | ₩64,385 | ₩64,398 | ₩64,323 | ₩64,345 | -0.06% | 13.2만 |
|---|
| 2026.01.14 | ₩64,277 | ₩64,398 | ₩64,277 | ₩64,318 | +0.06% | 39.1만 |
|---|
| 2026.01.13 | ₩64,197 | ₩64,438 | ₩64,197 | ₩64,371 | +0.27% | 32.4만 |
|---|
| 2026.01.12 | ₩64,157 | ₩64,371 | ₩64,155 | ₩64,371 | +0.33% | 51.9만 |
|---|
| 2026.01.09 | ₩64,170 | ₩64,237 | ₩64,170 | ₩64,184 | +0.02% | 25.2만 |
|---|
| 2026.01.08 | ₩64,197 | ₩64,237 | ₩64,170 | ₩64,170 | -0.04% | 17만 |
|---|
| 2026.01.07 | ₩64,264 | ₩64,264 | ₩64,130 | ₩64,190 | -0.11% | 88.4만 |
|---|
| 2026.01.06 | ₩64,090 | ₩64,210 | ₩64,076 | ₩64,103 | +0.02% | 29.1만 |
|---|
| 2026.01.05 | ₩63,915 | ₩64,197 | ₩63,902 | ₩64,076 | +0.25% | 57만 |
|---|
| 2026.01.02 | ₩63,795 | ₩64,043 | ₩63,795 | ₩63,862 | +0.11% | 49.8만 |
|---|
| 2025.12.31 | ₩63,969 | ₩64,090 | ₩63,956 | ₩63,969 | 0.00% | 34.7만 |
|---|
| 2025.12.30 | ₩63,982 | ₩64,036 | ₩63,902 | ₩64,023 | +0.06% | 50.8만 |
|---|
| 2025.12.29 | ₩63,902 | ₩63,969 | ₩63,889 | ₩63,889 | -0.02% | 42.9만 |
|---|
| 2025.12.26 | ₩63,956 | ₩63,969 | ₩63,889 | ₩63,902 | -0.08% | 32.6만 |
|---|
| 2025.12.24 | ₩63,808 | ₩63,949 | ₩63,801 | ₩63,915 | +0.17% | 26.7만 |
|---|
| 2025.12.23 | ₩63,741 | ₩63,902 | ₩63,741 | ₩63,875 | +0.21% | 31.9만 |
|---|
| 2025.12.22 | ₩63,875 | ₩63,889 | ₩63,781 | ₩63,875 | 0.00% | 26만 |
|---|
| 2025.12.19 | ₩64,103 | ₩64,251 | ₩63,996 | ₩64,251 | +0.23% | 114.7만 |
|---|
| 2025.12.18 | ₩64,036 | ₩64,237 | ₩64,011 | ₩64,237 | +0.31% | 63.2만 |
|---|
| 2025.12.17 | ₩63,982 | ₩64,063 | ₩63,969 | ₩63,996 | +0.02% | 97.5만 |
|---|
| 2025.12.16 | ₩64,036 | ₩64,072 | ₩63,969 | ₩64,023 | -0.02% | 36.7만 |
|---|
| 2025.12.15 | ₩64,143 | ₩64,170 | ₩64,090 | ₩64,096 | -0.07% | 34.2만 |
|---|
| 2025.12.12 | ₩64,157 | ₩64,170 | ₩64,063 | ₩64,103 | -0.08% | 31.3만 |
|---|
| 2025.12.11 | ₩64,063 | ₩64,143 | ₩64,063 | ₩64,117 | +0.08% | 23.4만 |
|---|
| 2025.12.10 | ₩64,117 | ₩64,178 | ₩64,056 | ₩64,090 | -0.04% | 32.8만 |
|---|
| 2025.12.09 | ₩64,170 | ₩64,197 | ₩64,050 | ₩64,063 | -0.17% | 38.4만 |
|---|
| 2025.12.08 | ₩64,130 | ₩64,130 | ₩64,023 | ₩64,103 | -0.04% | 28.7만 |
|---|
| 2025.12.05 | ₩64,090 | ₩64,117 | ₩64,009 | ₩64,117 | +0.04% | 32.6만 |
|---|
| 2025.12.04 | ₩63,989 | ₩64,076 | ₩63,969 | ₩64,076 | +0.14% | 22.6만 |
|---|
| 2025.12.03 | ₩64,076 | ₩64,076 | ₩64,009 | ₩64,050 | -0.04% | 36.2만 |
|---|
| 2025.12.02 | ₩64,090 | ₩64,090 | ₩63,956 | ₩63,982 | -0.17% | 29.2만 |
|---|
| 2025.12.01 | ₩64,090 | ₩64,103 | ₩63,982 | ₩63,996 | -0.15% | 33.5만 |
|---|
| 2025.11.28 | ₩64,452 | ₩64,479 | ₩64,385 | ₩64,438 | -0.02% | 42.7만 |
|---|
| 2025.11.26 | ₩64,391 | ₩64,465 | ₩64,318 | ₩64,365 | -0.04% | 37.1만 |
|---|
| 2025.11.25 | ₩64,371 | ₩64,492 | ₩64,338 | ₩64,492 | +0.19% | 59만 |
|---|
| 2025.11.24 | ₩64,318 | ₩64,412 | ₩64,318 | ₩64,365 | +0.07% | 21.2만 |
|---|
| 2025.11.21 | ₩64,197 | ₩64,335 | ₩64,197 | ₩64,318 | +0.19% | 11.1만 |
|---|
| 2025.11.20 | ₩64,277 | ₩64,358 | ₩64,231 | ₩64,237 | -0.06% | 39.9만 |
|---|
| 2025.11.19 | ₩64,237 | ₩64,303 | ₩64,227 | ₩64,277 | +0.06% | 22.3만 |
|---|
| 2025.11.18 | ₩64,345 | ₩64,357 | ₩64,184 | ₩64,184 | -0.25% | 38.8만 |
|---|
| 2025.11.17 | ₩64,157 | ₩64,385 | ₩64,157 | ₩64,331 | +0.27% | 43만 |
|---|
| 2025.11.14 | ₩64,090 | ₩64,291 | ₩64,090 | ₩64,277 | +0.29% | 28.5만 |
|---|
| 2025.11.13 | ₩64,210 | ₩64,224 | ₩64,056 | ₩64,197 | -0.02% | 44.9만 |
|---|
| 2025.11.12 | ₩64,197 | ₩64,277 | ₩64,170 | ₩64,210 | +0.02% | 33.5만 |
|---|
| 2025.11.11 | ₩64,210 | ₩64,292 | ₩64,197 | ₩64,210 | 0.00% | 18.8만 |
|---|
| 2025.11.10 | ₩64,291 | ₩64,318 | ₩64,197 | ₩64,251 | -0.06% | 42.8만 |
|---|
| 2025.11.07 | ₩64,237 | ₩64,331 | ₩64,210 | ₩64,318 | +0.13% | 48.8만 |
|---|
| 2025.11.06 | ₩64,371 | ₩64,371 | ₩64,126 | ₩64,224 | -0.23% | 39.6만 |
|---|
| 2025.11.05 | ₩64,036 | ₩64,345 | ₩64,036 | ₩64,170 | +0.21% | 27.3만 |
|---|
| 2025.11.04 | ₩64,251 | ₩64,271 | ₩64,130 | ₩64,143 | -0.17% | 68.7만 |
|---|
| 2025.11.03 | ₩64,324 | ₩64,505 | ₩64,143 | ₩64,237 | -0.14% | 56.2만 |
|---|
| 2025.10.31 | ₩64,479 | ₩64,673 | ₩64,479 | ₩64,640 | +0.25% | 45.6만 |
|---|
| 2025.10.30 | ₩64,573 | ₩64,626 | ₩64,532 | ₩64,573 | 0.00% | 28.1만 |
|---|
| 2025.10.29 | ₩64,666 | ₩64,666 | ₩64,532 | ₩64,640 | -0.04% | 24.5만 |
|---|
| 2025.10.28 | ₩64,546 | ₩64,666 | ₩64,479 | ₩64,646 | +0.16% | 50.5만 |
|---|
| 2025.10.27 | ₩64,425 | ₩64,573 | ₩64,394 | ₩64,559 | +0.21% | 59.4만 |
|---|
| 2025.10.24 | ₩64,465 | ₩64,465 | ₩64,304 | ₩64,371 | -0.15% | 28.1만 |
|---|
| 2025.10.23 | ₩64,358 | ₩64,378 | ₩64,318 | ₩64,331 | -0.04% | 38.4만 |
|---|
| 2025.10.22 | ₩64,277 | ₩64,371 | ₩64,269 | ₩64,338 | +0.09% | 34.2만 |
|---|
| 2025.10.21 | ₩64,277 | ₩64,505 | ₩64,264 | ₩64,271 | -0.01% | 127.9만 |
|---|
| 2025.10.20 | ₩64,358 | ₩64,378 | ₩64,264 | ₩64,271 | -0.14% | 50.6만 |
|---|
| 2025.10.17 | ₩64,224 | ₩64,359 | ₩64,157 | ₩64,277 | +0.08% | 52.7만 |
|---|
| 2025.10.16 | ₩64,264 | ₩64,472 | ₩64,163 | ₩64,210 | -0.08% | 111.5만 |
|---|
| 2025.10.15 | ₩64,345 | ₩64,405 | ₩64,190 | ₩64,291 | -0.08% | 104.5만 |
|---|
| 2025.10.14 | ₩64,231 | ₩64,277 | ₩64,096 | ₩64,217 | -0.02% | 194만 |
|---|
| 2025.10.13 | ₩64,076 | ₩64,264 | ₩64,050 | ₩64,210 | +0.21% | 38.6만 |
|---|
| 2025.10.10 | ₩64,438 | ₩64,438 | ₩64,076 | ₩64,076 | -0.56% | 61.6만 |
|---|