시장 데이터를 불러오는 중
전체 종목
Janus Henderson Income ETF 과거 주가
Janus Henderson Income ETF · JIII · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Janus Henderson Income ETF · JIII · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,763 | ₩65,045 | ₩64,601 | ₩64,857 | +0.14% | 29.1만 |
| 2026.10.08 | ₩64,509 | ₩64,790 | ₩64,475 | ₩64,750 | +0.37% | 2.1만 |
| 2026.10.07 | ₩64,428 | ₩64,756 | ₩64,428 | ₩64,710 | +0.44% | 46.1만 |
| 2026.10.06 | ₩64,683 | ₩64,978 | ₩64,569 | ₩64,750 | +0.10% | 4.8만 |
| 2026.10.05 | ₩64,482 | ₩64,616 | ₩64,482 | ₩64,549 | +0.10% | 3.7만 |
| 2026.10.02 | ₩65,004 | ₩65,004 | ₩64,522 | ₩64,562 | -0.68% | 12.2만 |
| 2026.10.01 | ₩64,495 | ₩64,648 | ₩64,308 | ₩64,566 | +0.11% | 2.3만 |
| 2026.09.30 | ₩64,911 | ₩64,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,468 |
| -0.68% |
| 29.1만 |
| 2026.09.29 | ₩64,951 | ₩64,951 | ₩64,683 | ₩64,803 | -0.23% | 4.8만 |
|---|
| 2026.09.28 | ₩64,844 | ₩64,857 | ₩64,669 | ₩64,723 | -0.19% | 3.3만 |
|---|
| 2026.09.25 | ₩64,951 | ₩65,038 | ₩64,830 | ₩65,038 | +0.13% | 1.9만 |
|---|
| 2026.09.24 | ₩65,192 | ₩65,192 | ₩64,877 | ₩64,911 | -0.43% | 3.3만 |
|---|
| 2026.09.23 | ₩65,400 | ₩65,400 | ₩64,750 | ₩65,112 | -0.44% | 50만 |
|---|
| 2026.09.22 | ₩65,607 | ₩65,629 | ₩65,380 | ₩65,500 | -0.16% | 16.6만 |
|---|
| 2026.09.21 | ₩65,547 | ₩65,902 | ₩65,125 | ₩65,594 | +0.07% | 5.1만 |
|---|
| 2026.09.18 | ₩65,433 | ₩65,555 | ₩65,299 | ₩65,420 | -0.02% | 4.4만 |
|---|
| 2026.09.17 | ₩65,476 | ₩65,567 | ₩65,353 | ₩65,554 | +0.12% | 4.6만 |
|---|
| 2026.09.16 | ₩65,313 | ₩65,527 | ₩65,179 | ₩65,254 | -0.09% | 2.5만 |
|---|
| 2026.09.15 | ₩64,857 | ₩65,353 | ₩64,803 | ₩65,280 | +0.65% | 41만 |
|---|
| 2026.09.14 | ₩64,978 | ₩65,018 | ₩64,797 | ₩64,904 | -0.11% | 2.8만 |
|---|
| 2026.09.11 | ₩65,313 | ₩65,322 | ₩64,857 | ₩65,038 | -0.42% | 4.3만 |
|---|
| 2026.09.10 | ₩65,353 | ₩65,366 | ₩65,078 | ₩65,192 | -0.25% | 2만 |
|---|
| 2026.09.09 | ₩65,701 | ₩65,727 | ₩65,567 | ₩65,567 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩65,849 | ₩65,849 | ₩65,674 | ₩65,715 | -0.20% | 2.1만 |
|---|
| 2026.09.04 | ₩65,916 | ₩65,916 | ₩65,701 | ₩65,795 | -0.18% | 2.2만 |
|---|
| 2026.09.03 | ₩65,956 | ₩65,956 | ₩65,701 | ₩65,768 | -0.28% | 3.2만 |
|---|
| 2026.09.02 | ₩65,862 | ₩65,875 | ₩65,661 | ₩65,715 | -0.22% | 6만 |
|---|
| 2026.09.01 | ₩66,009 | ₩66,009 | ₩65,674 | ₩65,674 | -0.51% | 1.8만 |
|---|
| 2026.08.31 | ₩66,197 | ₩66,197 | ₩65,969 | ₩65,969 | -0.34% | 3만 |
|---|
| 2026.08.28 | ₩66,599 | ₩66,639 | ₩66,358 | ₩66,385 | -0.32% | 2.1만 |
|---|
| 2026.08.27 | ₩66,720 | ₩66,934 | ₩66,545 | ₩66,545 | -0.26% | 9.6만 |
|---|
| 2026.08.26 | ₩66,599 | ₩66,746 | ₩66,592 | ₩66,626 | +0.04% | 5.7천 |
|---|
| 2026.08.25 | ₩66,679 | ₩66,787 | ₩66,626 | ₩66,706 | +0.04% | 3.5만 |
|---|
| 2026.08.24 | ₩66,515 | ₩66,679 | ₩66,515 | ₩66,586 | +0.11% | 7.2천 |
|---|
| 2026.08.21 | ₩66,505 | ₩66,599 | ₩66,478 | ₩66,519 | +0.02% | 7.8천 |
|---|
| 2026.08.20 | ₩66,653 | ₩66,746 | ₩66,565 | ₩66,626 | -0.04% | 1.2만 |
|---|
| 2026.08.19 | ₩66,626 | ₩67,028 | ₩66,626 | ₩66,807 | +0.27% | 2.9만 |
|---|
| 2026.08.18 | ₩66,331 | ₩66,746 | ₩66,322 | ₩66,623 | +0.44% | 3.6만 |
|---|
| 2026.08.17 | ₩66,519 | ₩66,720 | ₩66,486 | ₩66,505 | -0.02% | 9.5천 |
|---|
| 2026.08.14 | ₩66,740 | ₩66,740 | ₩66,492 | ₩66,571 | -0.25% | 7.1천 |
|---|
| 2026.08.13 | ₩66,760 | ₩66,927 | ₩66,758 | ₩66,773 | +0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩66,653 | ₩66,787 | ₩66,519 | ₩66,572 | -0.12% | 9.3천 |
|---|
| 2026.08.11 | ₩66,458 | ₩66,532 | ₩66,413 | ₩66,465 | +0.01% | 1.1만 |
|---|
| 2026.08.10 | ₩66,418 | ₩66,512 | ₩66,385 | ₩66,398 | -0.03% | 9.5천 |
|---|
| 2026.08.07 | ₩66,572 | ₩66,599 | ₩66,485 | ₩66,532 | -0.06% | 8.3천 |
|---|
| 2026.08.06 | ₩66,452 | ₩66,639 | ₩66,143 | ₩66,351 | -0.15% | 1.2만 |
|---|
| 2026.08.05 | ₩66,485 | ₩66,693 | ₩66,425 | ₩66,639 | +0.23% | 2.2만 |
|---|
| 2026.08.04 | ₩66,452 | ₩66,619 | ₩66,385 | ₩66,559 | +0.16% | 8.9천 |
|---|
| 2026.08.03 | ₩66,170 | ₩66,297 | ₩66,130 | ₩66,232 | +0.09% | 1.2만 |
|---|
| 2026.07.31 | ₩66,264 | ₩66,264 | ₩65,969 | ₩66,063 | -0.30% | 1.3만 |
|---|
| 2026.07.30 | ₩66,371 | ₩66,720 | ₩66,371 | ₩66,519 | +0.22% | 1.5만 |
|---|
| 2026.07.29 | ₩66,370 | ₩66,545 | ₩66,197 | ₩66,316 | -0.08% | 1만 |
|---|
| 2026.07.28 | ₩66,364 | ₩66,586 | ₩66,364 | ₩66,425 | +0.09% | 1만 |
|---|
| 2026.07.27 | ₩66,418 | ₩66,425 | ₩66,304 | ₩66,371 | -0.07% | 8.8천 |
|---|
| 2026.07.24 | ₩66,358 | ₩66,498 | ₩66,251 | ₩66,364 | +0.01% | 8.7천 |
|---|
| 2026.07.23 | ₩66,264 | ₩66,465 | ₩66,264 | ₩66,318 | +0.08% | 6.5천 |
|---|
| 2026.07.22 | ₩66,545 | ₩66,586 | ₩66,398 | ₩66,438 | -0.16% | 9.4천 |
|---|
| 2026.07.21 | ₩66,586 | ₩66,626 | ₩66,545 | ₩66,586 | 0.00% | 7.6천 |
|---|
| 2026.07.20 | ₩66,693 | ₩66,693 | ₩66,545 | ₩66,626 | -0.10% | 7.7천 |
|---|
| 2026.07.17 | ₩66,612 | ₩66,880 | ₩66,612 | ₩66,720 | +0.16% | 1.3만 |
|---|
| 2026.07.16 | ₩66,746 | ₩66,880 | ₩66,720 | ₩66,787 | +0.06% | 4만 |
|---|
| 2026.07.15 | ₩66,639 | ₩66,787 | ₩66,639 | ₩66,753 | +0.17% | 6.2천 |
|---|
| 2026.07.14 | ₩66,705 | ₩66,840 | ₩66,653 | ₩66,693 | -0.02% | 1만 |
|---|
| 2026.07.13 | ₩66,653 | ₩66,760 | ₩66,478 | ₩66,519 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩66,760 | ₩66,921 | ₩66,679 | ₩66,746 | -0.02% | 1.7만 |
|---|
| 2026.07.09 | ₩66,813 | ₩66,813 | ₩66,699 | ₩66,768 | -0.07% | 4.4천 |
|---|
| 2026.07.08 | ₩66,639 | ₩66,800 | ₩66,574 | ₩66,678 | +0.06% | 7.3천 |
|---|
| 2026.07.07 | ₩66,760 | ₩66,947 | ₩66,626 | ₩66,679 | -0.12% | 1.7만 |
|---|
| 2026.07.06 | ₩66,854 | ₩66,947 | ₩66,820 | ₩66,900 | +0.07% | 1.4만 |
|---|
| 2026.07.02 | ₩66,840 | ₩66,880 | ₩66,746 | ₩66,813 | -0.04% | 5.6천 |
|---|
| 2026.07.01 | ₩66,718 | ₩66,773 | ₩66,626 | ₩66,699 | -0.03% | 1만 |
|---|
| 2026.06.30 | ₩66,820 | ₩66,860 | ₩66,785 | ₩66,785 | -0.05% | 5.2천 |
|---|
| 2026.06.29 | ₩67,430 | ₩67,430 | ₩67,135 | ₩67,205 | -0.33% | 3.3만 |
|---|
| 2026.06.26 | ₩67,106 | ₩67,229 | ₩67,106 | ₩67,169 | +0.09% | 9.4천 |
|---|
| 2026.06.25 | ₩67,363 | ₩67,363 | ₩67,081 | ₩67,095 | -0.40% | 1.2만 |
|---|
| 2026.06.24 | ₩67,068 | ₩67,323 | ₩67,014 | ₩67,055 | -0.02% | 1.4만 |
|---|
| 2026.06.23 | ₩66,773 | ₩67,175 | ₩66,773 | ₩66,921 | +0.22% | 1.3만 |
|---|
| 2026.06.22 | ₩66,760 | ₩67,296 | ₩66,760 | ₩66,941 | +0.27% | 2.5만 |
|---|
| 2026.06.18 | ₩67,001 | ₩67,269 | ₩67,001 | ₩67,041 | +0.06% | 9.1천 |
|---|
| 2026.06.17 | ₩67,068 | ₩67,162 | ₩66,793 | ₩66,793 | -0.41% | 1.3만 |
|---|
| 2026.06.16 | ₩67,174 | ₩67,363 | ₩66,827 | ₩67,242 | +0.10% | 3.7만 |
|---|
| 2026.06.15 | ₩66,974 | ₩66,988 | ₩66,854 | ₩66,947 | -0.04% | 8.1천 |
|---|
| 2026.06.12 | ₩66,592 | ₩66,780 | ₩66,592 | ₩66,733 | +0.21% | 5천 |
|---|
| 2026.06.11 | ₩66,465 | ₩66,760 | ₩66,465 | ₩66,740 | +0.41% | 9천 |
|---|
| 2026.06.10 | ₩66,544 | ₩66,545 | ₩66,425 | ₩66,431 | -0.17% | 5.3만 |
|---|
| 2026.06.09 | ₩66,559 | ₩66,559 | ₩66,237 | ₩66,496 | -0.09% | 1.1만 |
|---|
| 2026.06.08 | ₩66,532 | ₩66,639 | ₩66,425 | ₩66,500 | -0.05% | 1.6만 |
|---|
| 2026.06.05 | ₩66,452 | ₩66,626 | ₩66,344 | ₩66,371 | -0.12% | 1.1만 |
|---|
| 2026.06.04 | ₩66,586 | ₩66,880 | ₩66,465 | ₩66,673 | +0.13% | 1.1만 |
|---|
| 2026.06.03 | ₩66,586 | ₩66,639 | ₩66,519 | ₩66,565 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩66,682 | ₩66,894 | ₩66,626 | ₩66,677 | -0.01% | 1.7만 |
|---|
| 2026.06.01 | ₩66,237 | ₩66,691 | ₩66,237 | ₩66,639 | +0.61% | 10.4만 |
|---|
| 2026.05.29 | ₩66,606 | ₩66,894 | ₩66,599 | ₩66,706 | +0.15% | 1.9만 |
|---|
| 2026.05.28 | ₩66,793 | ₩66,947 | ₩66,793 | ₩66,900 | +0.16% | 4.9천 |
|---|
| 2026.05.27 | ₩66,894 | ₩66,934 | ₩66,773 | ₩66,813 | -0.12% | 8.9천 |
|---|
| 2026.05.26 | ₩66,706 | ₩66,773 | ₩66,651 | ₩66,766 | +0.09% | 7.3천 |
|---|
| 2026.05.22 | ₩66,612 | ₩66,773 | ₩66,465 | ₩66,555 | -0.09% | 1.7만 |
|---|
| 2026.05.21 | ₩66,706 | ₩66,706 | ₩66,465 | ₩66,537 | -0.25% | 8.3천 |
|---|
| 2026.05.20 | ₩66,385 | ₩66,626 | ₩66,315 | ₩66,599 | +0.32% | 1.7만 |
|---|
| 2026.05.19 | ₩66,264 | ₩66,304 | ₩66,090 | ₩66,204 | -0.09% | 1.5만 |
|---|
| 2026.05.18 | ₩66,373 | ₩66,465 | ₩66,143 | ₩66,430 | +0.09% | 7.9만 |
|---|
| 2026.05.15 | ₩66,385 | ₩66,385 | ₩66,331 | ₩66,344 | -0.06% | 7.6천 |
|---|
| 2026.05.14 | ₩66,733 | ₩66,921 | ₩66,639 | ₩66,659 | -0.11% | 5.1천 |
|---|
| 2026.05.13 | ₩66,666 | ₩66,934 | ₩66,626 | ₩66,693 | +0.04% | 3.7천 |
|---|
| 2026.05.12 | ₩66,720 | ₩66,907 | ₩66,631 | ₩66,631 | -0.13% | 8.3천 |
|---|
| 2026.05.11 | ₩66,961 | ₩67,095 | ₩66,788 | ₩66,840 | -0.18% | 5.6천 |
|---|
| 2026.05.08 | ₩66,988 | ₩67,215 | ₩66,907 | ₩66,961 | -0.04% | 3.9천 |
|---|
| 2026.05.07 | ₩67,028 | ₩67,028 | ₩66,760 | ₩66,807 | -0.33% | 6.9천 |
|---|
| 2026.05.06 | ₩66,961 | ₩67,108 | ₩66,914 | ₩67,108 | +0.22% | 1.6만 |
|---|
| 2026.05.05 | ₩66,746 | ₩66,988 | ₩66,746 | ₩66,780 | +0.05% | 1.6만 |
|---|
| 2026.05.04 | ₩66,800 | ₩66,840 | ₩66,588 | ₩66,699 | -0.15% | 1.5만 |
|---|
| 2026.05.01 | ₩66,907 | ₩67,065 | ₩66,803 | ₩66,921 | +0.02% | 2.1만 |
|---|
| 2026.04.30 | ₩66,894 | ₩67,135 | ₩66,720 | ₩66,847 | -0.07% | 2만 |
|---|
| 2026.04.29 | ₩66,934 | ₩67,081 | ₩66,854 | ₩66,907 | -0.04% | 1.4만 |
|---|
| 2026.04.28 | ₩67,055 | ₩67,175 | ₩67,055 | ₩67,088 | +0.05% | 2.4천 |
|---|
| 2026.04.27 | ₩67,242 | ₩67,269 | ₩67,164 | ₩67,202 | -0.06% | 1.9천 |
|---|
| 2026.04.24 | ₩67,189 | ₩67,269 | ₩67,175 | ₩67,222 | +0.05% | 3.3천 |
|---|
| 2026.04.23 | ₩67,403 | ₩67,403 | ₩67,055 | ₩67,115 | -0.43% | 6.1천 |
|---|
| 2026.04.22 | ₩67,229 | ₩67,416 | ₩67,202 | ₩67,242 | +0.02% | 1.1만 |
|---|
| 2026.04.21 | ₩67,175 | ₩67,229 | ₩67,041 | ₩67,081 | -0.14% | 9.4천 |
|---|
| 2026.04.20 | ₩67,376 | ₩67,410 | ₩67,242 | ₩67,329 | -0.07% | 6.3천 |
|---|
| 2026.04.17 | ₩67,336 | ₩67,631 | ₩67,336 | ₩67,404 | +0.10% | 5.4천 |
|---|
| 2026.04.16 | ₩67,108 | ₩67,256 | ₩67,014 | ₩67,061 | -0.07% | 1.1만 |
|---|
| 2026.04.15 | ₩67,068 | ₩67,296 | ₩67,063 | ₩67,115 | +0.07% | 1.6만 |
|---|
| 2026.04.14 | ₩67,095 | ₩67,316 | ₩67,095 | ₩67,202 | +0.16% | 1만 |
|---|
| 2026.04.13 | ₩67,081 | ₩67,202 | ₩66,746 | ₩67,021 | -0.09% | 1.2만 |
|---|
| 2026.04.10 | ₩66,947 | ₩67,075 | ₩66,867 | ₩66,867 | -0.12% | 7.3천 |
|---|
| 2026.04.09 | ₩66,894 | ₩67,175 | ₩66,867 | ₩66,967 | +0.11% | 8.5천 |
|---|
| 2026.04.08 | ₩67,202 | ₩67,202 | ₩66,874 | ₩66,914 | -0.43% | 4천 |
|---|
| 2026.04.07 | ₩66,492 | ₩66,639 | ₩66,438 | ₩66,606 | +0.17% | 7.3천 |
|---|
| 2026.04.06 | ₩66,880 | ₩66,880 | ₩66,532 | ₩66,592 | -0.43% | 8.3천 |
|---|
| 2026.04.02 | ₩66,318 | ₩66,733 | ₩66,318 | ₩66,626 | +0.46% | 1.8만 |
|---|
| 2026.04.01 | ₩66,251 | ₩66,639 | ₩66,251 | ₩66,438 | +0.28% | 5.4천 |
|---|
| 2026.03.31 | ₩66,212 | ₩66,626 | ₩66,212 | ₩66,437 | +0.34% | 1.8만 |
|---|
| 2026.03.30 | ₩66,398 | ₩66,519 | ₩66,318 | ₩66,328 | -0.10% | 4.3천 |
|---|
| 2026.03.27 | ₩66,091 | ₩66,224 | ₩65,929 | ₩66,181 | +0.14% | 4.3천 |
|---|
| 2026.03.26 | ₩66,519 | ₩66,519 | ₩66,232 | ₩66,232 | -0.43% | 3.5만 |
|---|
| 2026.03.25 | ₩66,612 | ₩66,827 | ₩66,606 | ₩66,627 | +0.02% | 2.3천 |
|---|
| 2026.03.24 | ₩66,411 | ₩66,492 | ₩66,277 | ₩66,405 | -0.01% | 9.4천 |
|---|
| 2026.03.23 | ₩66,559 | ₩66,772 | ₩66,559 | ₩66,673 | +0.17% | 5.3천 |
|---|
| 2026.03.20 | ₩66,599 | ₩66,612 | ₩66,291 | ₩66,291 | -0.46% | 1.1만 |
|---|
| 2026.03.19 | ₩66,745 | ₩66,833 | ₩66,639 | ₩66,833 | +0.13% | 2.3천 |
|---|
| 2026.03.18 | ₩67,040 | ₩67,040 | ₩66,847 | ₩66,847 | -0.29% | 4.1천 |
|---|
| 2026.03.17 | ₩67,081 | ₩67,095 | ₩66,880 | ₩67,095 | +0.02% | 3.8천 |
|---|
| 2026.03.16 | ₩66,974 | ₩67,135 | ₩66,927 | ₩67,035 | +0.09% | 7.4만 |
|---|
| 2026.03.13 | ₩67,282 | ₩67,282 | ₩66,720 | ₩66,726 | -0.83% | 3.5천 |
|---|
| 2026.03.12 | ₩67,041 | ₩67,336 | ₩66,894 | ₩66,921 | -0.18% | 17.8만 |
|---|
| 2026.03.11 | ₩67,309 | ₩67,363 | ₩67,202 | ₩67,236 | -0.11% | 9.5천 |
|---|
| 2026.03.10 | ₩67,510 | ₩67,510 | ₩67,309 | ₩67,317 | -0.29% | 6천 |
|---|
| 2026.03.09 | ₩67,055 | ₩67,430 | ₩67,028 | ₩67,403 | +0.52% | 1.3만 |
|---|
| 2026.03.06 | ₩67,215 | ₩67,497 | ₩67,215 | ₩67,254 | +0.06% | 1.2만 |
|---|
| 2026.03.05 | ₩67,316 | ₩67,349 | ₩67,242 | ₩67,282 | -0.05% | 1.2만 |
|---|
| 2026.03.04 | ₩67,403 | ₩67,524 | ₩67,361 | ₩67,408 | +0.01% | 6.5천 |
|---|
| 2026.03.03 | ₩67,242 | ₩67,524 | ₩67,229 | ₩67,363 | +0.18% | 11만 |
|---|
| 2026.03.02 | ₩67,510 | ₩67,651 | ₩67,437 | ₩67,537 | +0.04% | 5천 |
|---|
| 2026.02.27 | ₩67,711 | ₩67,966 | ₩67,684 | ₩67,718 | +0.01% | 4.3만 |
|---|
| 2026.02.26 | ₩67,899 | ₩68,058 | ₩67,899 | ₩68,006 | +0.16% | 8.2천 |
|---|
| 2026.02.25 | ₩67,993 | ₩68,140 | ₩67,859 | ₩67,912 | -0.12% | 1.2만 |
|---|
| 2026.02.24 | ₩68,006 | ₩68,019 | ₩67,912 | ₩67,966 | -0.06% | 5.7천 |
|---|
| 2026.02.23 | ₩68,006 | ₩68,086 | ₩68,006 | ₩68,033 | +0.04% | 4.1천 |
|---|
| 2026.02.20 | ₩67,979 | ₩68,046 | ₩67,979 | ₩68,019 | +0.06% | 6.7천 |
|---|
| 2026.02.19 | ₩67,926 | ₩68,153 | ₩67,885 | ₩68,053 | +0.19% | 1.2만 |
|---|
| 2026.02.18 | ₩67,926 | ₩68,018 | ₩67,899 | ₩67,990 | +0.09% | 1.4만 |
|---|
| 2026.02.17 | ₩67,872 | ₩67,952 | ₩67,872 | ₩67,923 | +0.08% | 1.2만 |
|---|
| 2026.02.13 | ₩67,839 | ₩68,127 | ₩67,839 | ₩67,959 | +0.18% | 7.3천 |
|---|
| 2026.02.12 | ₩67,765 | ₩68,046 | ₩67,745 | ₩67,814 | +0.07% | 6.4천 |
|---|
| 2026.02.11 | ₩67,872 | ₩68,060 | ₩67,658 | ₩67,658 | -0.32% | 8.5천 |
|---|
| 2026.02.10 | ₩67,952 | ₩68,113 | ₩67,879 | ₩67,939 | -0.02% | 7.1만 |
|---|
| 2026.02.09 | ₩67,577 | ₩67,993 | ₩67,577 | ₩67,798 | +0.33% | 1.3만 |
|---|
| 2026.02.06 | ₩67,698 | ₩67,751 | ₩67,621 | ₩67,705 | +0.01% | 1.7천 |
|---|
| 2026.02.05 | ₩67,631 | ₩67,845 | ₩67,617 | ₩67,644 | +0.02% | 5.7천 |
|---|
| 2026.02.04 | ₩67,497 | ₩67,912 | ₩67,457 | ₩67,583 | +0.13% | 3.9만 |
|---|
| 2026.02.03 | ₩67,524 | ₩67,778 | ₩67,470 | ₩67,524 | 0.00% | 9.3천 |
|---|
| 2026.02.02 | ₩67,577 | ₩67,792 | ₩67,524 | ₩67,575 | -0.00% | 9.9천 |
|---|
| 2026.01.30 | ₩67,564 | ₩67,778 | ₩67,524 | ₩67,553 | -0.02% | 3.9천 |
|---|
| 2026.01.29 | ₩67,852 | ₩68,086 | ₩67,852 | ₩67,899 | +0.07% | 3.9천 |
|---|
| 2026.01.28 | ₩67,885 | ₩67,912 | ₩67,804 | ₩67,859 | -0.04% | 2.5천 |
|---|
| 2026.01.27 | ₩67,966 | ₩68,167 | ₩67,939 | ₩67,939 | -0.04% | 8.5천 |
|---|
| 2026.01.26 | ₩67,899 | ₩68,073 | ₩67,845 | ₩67,912 | +0.02% | 7.3천 |
|---|
| 2026.01.23 | ₩67,818 | ₩67,912 | ₩67,818 | ₩67,818 | 0.00% | 3.2천 |
|---|
| 2026.01.22 | ₩67,832 | ₩68,019 | ₩67,805 | ₩67,818 | -0.02% | 6.1천 |
|---|
| 2026.01.21 | ₩67,792 | ₩67,872 | ₩67,792 | ₩67,805 | +0.02% | 4.1천 |
|---|
| 2026.01.20 | ₩67,845 | ₩68,046 | ₩67,684 | ₩67,832 | -0.02% | 3.3만 |
|---|
| 2026.01.16 | ₩67,952 | ₩68,073 | ₩67,865 | ₩67,872 | -0.12% | 11.1만 |
|---|
| 2026.01.15 | ₩67,912 | ₩68,113 | ₩67,813 | ₩67,884 | -0.04% | 7.8천 |
|---|
| 2026.01.14 | ₩67,872 | ₩67,899 | ₩67,817 | ₩67,883 | +0.02% | 3.6천 |
|---|
| 2026.01.13 | ₩67,818 | ₩67,892 | ₩67,778 | ₩67,798 | -0.03% | 8.5천 |
|---|
| 2026.01.12 | ₩67,671 | ₩67,939 | ₩67,671 | ₩67,781 | +0.16% | 4.7천 |
|---|
| 2026.01.09 | ₩67,670 | ₩67,859 | ₩67,670 | ₩67,705 | +0.05% | 1.2만 |
|---|
| 2026.01.08 | ₩67,457 | ₩67,832 | ₩67,457 | ₩67,557 | +0.15% | 5.8천 |
|---|
| 2026.01.07 | ₩67,939 | ₩67,939 | ₩67,497 | ₩67,548 | -0.58% | 7.9천 |
|---|
| 2026.01.06 | ₩67,738 | ₩67,865 | ₩67,738 | ₩67,772 | +0.05% | 7.9천 |
|---|
| 2026.01.05 | ₩67,738 | ₩67,926 | ₩67,738 | ₩67,765 | +0.04% | 3.7천 |
|---|
| 2026.01.02 | ₩67,631 | ₩67,644 | ₩67,604 | ₩67,624 | -0.01% | 1.3천 |
|---|
| 2025.12.31 | ₩67,671 | ₩67,751 | ₩67,604 | ₩67,611 | -0.09% | 3.8천 |
|---|
| 2025.12.30 | ₩67,623 | ₩67,623 | ₩67,604 | ₩67,611 | -0.02% | 4.1천 |
|---|
| 2025.12.29 | ₩67,644 | ₩67,671 | ₩67,604 | ₩67,631 | -0.02% | 2.1천 |
|---|
| 2025.12.26 | ₩67,631 | ₩67,658 | ₩67,597 | ₩67,597 | -0.05% | 1.1만 |
|---|
| 2025.12.24 | ₩67,443 | ₩67,471 | ₩67,443 | ₩67,471 | +0.04% | 500 |
|---|
| 2025.12.23 | ₩67,403 | ₩67,617 | ₩67,320 | ₩67,410 | +0.01% | 6.8천 |
|---|
| 2025.12.22 | ₩67,443 | ₩67,604 | ₩67,416 | ₩67,423 | -0.03% | 3.6천 |
|---|
| 2025.12.19 | ₩68,341 | ₩68,421 | ₩68,314 | ₩68,361 | +0.03% | 4.7만 |
|---|
| 2025.12.18 | ₩68,448 | ₩68,448 | ₩68,301 | ₩68,381 | -0.10% | 1.1만 |
|---|
| 2025.12.17 | ₩68,220 | ₩68,368 | ₩68,194 | ₩68,287 | +0.10% | 1.2만 |
|---|
| 2025.12.16 | ₩68,314 | ₩68,328 | ₩68,235 | ₩68,277 | -0.05% | 2.4만 |
|---|
| 2025.12.15 | ₩68,395 | ₩68,415 | ₩68,279 | ₩68,301 | -0.14% | 4.1천 |
|---|
| 2025.12.12 | ₩68,368 | ₩68,542 | ₩68,267 | ₩68,267 | -0.15% | 3.2천 |
|---|
| 2025.12.11 | ₩68,917 | ₩68,917 | ₩68,247 | ₩68,401 | -0.75% | 1.4만 |
|---|
| 2025.12.10 | ₩68,194 | ₩68,408 | ₩68,157 | ₩68,354 | +0.24% | 5.2천 |
|---|
| 2025.12.09 | ₩68,301 | ₩68,502 | ₩68,153 | ₩68,214 | -0.13% | 2.3천 |
|---|
| 2025.12.08 | ₩68,235 | ₩68,515 | ₩68,235 | ₩68,241 | +0.01% | 3.4천 |
|---|
| 2025.12.05 | ₩68,287 | ₩68,515 | ₩68,261 | ₩68,267 | -0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩68,325 | ₩68,395 | ₩68,274 | ₩68,301 | -0.04% | 7.9천 |
|---|
| 2025.12.03 | ₩68,488 | ₩68,488 | ₩68,287 | ₩68,301 | -0.27% | 1만 |
|---|
| 2025.12.02 | ₩68,183 | ₩68,258 | ₩68,183 | ₩68,247 | +0.09% | 1.6천 |
|---|
| 2025.12.01 | ₩68,421 | ₩68,435 | ₩68,121 | ₩68,145 | -0.40% | 5.7천 |
|---|
| 2025.11.28 | ₩68,555 | ₩68,609 | ₩68,555 | ₩68,609 | +0.08% | 400 |
|---|
| 2025.11.26 | ₩68,519 | ₩68,576 | ₩68,519 | ₩68,576 | +0.08% | 400 |
|---|
| 2025.11.25 | ₩68,354 | ₩68,475 | ₩68,354 | ₩68,442 | +0.13% | 1.9천 |
|---|
| 2025.11.24 | ₩68,287 | ₩68,622 | ₩68,227 | ₩68,609 | +0.47% | 1.4천 |
|---|
| 2025.11.21 | ₩68,167 | ₩68,167 | ₩68,073 | ₩68,147 | -0.03% | 1.6천 |
|---|
| 2025.11.20 | ₩68,184 | ₩68,184 | ₩68,053 | ₩68,053 | -0.19% | 6.3천 |
|---|
| 2025.11.19 | ₩68,167 | ₩68,354 | ₩68,098 | ₩68,113 | -0.08% | 1.4만 |
|---|
| 2025.11.18 | ₩68,113 | ₩68,341 | ₩68,073 | ₩68,090 | -0.03% | 6.4천 |
|---|
| 2025.11.17 | ₩68,068 | ₩68,068 | ₩67,912 | ₩67,967 | -0.15% | 4.2천 |
|---|
| 2025.11.14 | ₩68,046 | ₩68,100 | ₩68,040 | ₩68,040 | -0.01% | 2.4천 |
|---|
| 2025.11.13 | ₩68,194 | ₩68,194 | ₩68,066 | ₩68,073 | -0.18% | 2.2천 |
|---|
| 2025.11.12 | ₩68,328 | ₩68,328 | ₩68,167 | ₩68,214 | -0.17% | 1천 |
|---|
| 2025.11.11 | ₩68,341 | ₩68,381 | ₩68,341 | ₩68,365 | +0.04% | 400 |
|---|
| 2025.11.10 | ₩68,275 | ₩68,354 | ₩68,275 | ₩68,308 | +0.05% | 4.2천 |
|---|
| 2025.11.07 | ₩68,596 | ₩68,596 | ₩68,220 | ₩68,220 | -0.55% | 2천 |
|---|
| 2025.11.06 | ₩68,247 | ₩68,388 | ₩68,247 | ₩68,254 | +0.01% | 8천 |
|---|
| 2025.11.05 | ₩68,153 | ₩68,153 | ₩68,098 | ₩68,098 | -0.08% | 2.8천 |
|---|
| 2025.11.04 | ₩68,515 | ₩68,515 | ₩67,967 | ₩68,147 | -0.54% | 5.2천 |
|---|
| 2025.11.03 | ₩68,178 | ₩68,232 | ₩68,153 | ₩68,153 | -0.04% | 2천 |
|---|
| 2025.10.31 | ₩68,663 | ₩68,716 | ₩68,616 | ₩68,616 | -0.07% | 2.1천 |
|---|
| 2025.10.30 | ₩68,569 | ₩68,609 | ₩68,515 | ₩68,596 | +0.04% | 1.9천 |
|---|
| 2025.10.29 | ₩68,923 | ₩68,923 | ₩68,703 | ₩68,716 | -0.30% | 2.8천 |
|---|
| 2025.10.28 | ₩68,864 | ₩69,199 | ₩68,797 | ₩69,199 | +0.49% | 5.8천 |
|---|
| 2025.10.27 | ₩68,783 | ₩68,850 | ₩68,783 | ₩68,783 | 0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩68,756 | ₩68,774 | ₩68,718 | ₩68,770 | +0.02% | 900 |
|---|
| 2025.10.23 | ₩68,535 | ₩68,837 | ₩68,535 | ₩68,582 | +0.07% | 2.1천 |
|---|
| 2025.10.22 | ₩68,618 | ₩68,649 | ₩68,462 | ₩68,569 | -0.07% | 4.2천 |
|---|
| 2025.10.21 | ₩68,622 | ₩68,783 | ₩68,515 | ₩68,626 | +0.01% | 9.3천 |
|---|
| 2025.10.20 | ₩68,609 | ₩68,649 | ₩68,488 | ₩68,589 | -0.03% | 4.2천 |
|---|
| 2025.10.17 | ₩68,354 | ₩68,530 | ₩68,354 | ₩68,462 | +0.16% | 1.7천 |
|---|
| 2025.10.16 | ₩68,341 | ₩68,468 | ₩68,341 | ₩68,468 | +0.19% | 1.6천 |
|---|
| 2025.10.15 | ₩68,328 | ₩68,420 | ₩68,261 | ₩68,341 | +0.02% | 8천 |
|---|
| 2025.10.14 | ₩68,207 | ₩68,354 | ₩68,180 | ₩68,187 | -0.03% | 8.4천 |
|---|
| 2025.10.13 | ₩68,207 | ₩68,314 | ₩68,086 | ₩68,227 | +0.03% | 3.8천 |
|---|
| 2025.10.10 | ₩68,127 | ₩68,153 | ₩68,076 | ₩68,076 | -0.07% | 1.8천 |
|---|