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 | ₩64,826 | ₩65,107 | ₩64,663 | ₩64,919 | +0.14% | 29.1만 |
| 2026.10.08 | ₩64,571 | ₩64,852 | ₩64,537 | ₩64,812 | +0.37% | 2.1만 |
| 2026.10.07 | ₩64,490 | ₩64,819 | ₩64,490 | ₩64,772 | +0.44% | 46.1만 |
| 2026.10.06 | ₩64,745 | ₩65,040 | ₩64,631 | ₩64,812 | +0.10% | 4.8만 |
| 2026.10.05 | ₩64,544 | ₩64,678 | ₩64,544 | ₩64,611 | +0.10% | 3.7만 |
| 2026.10.02 | ₩65,067 | ₩65,067 | ₩64,584 | ₩64,624 | -0.68% | 12.2만 |
| 2026.10.01 | ₩64,557 | ₩64,710 | ₩64,369 | ₩64,628 | +0.11% | 2.3만 |
| 2026.09.30 | ₩64,973 | ₩65,000 | ₩64,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,530 |
| -0.68% |
| 29.1만 |
| 2026.09.29 | ₩65,013 | ₩65,013 | ₩64,745 | ₩64,866 | -0.23% | 4.8만 |
|---|
| 2026.09.28 | ₩64,906 | ₩64,919 | ₩64,732 | ₩64,785 | -0.19% | 3.3만 |
|---|
| 2026.09.25 | ₩65,013 | ₩65,100 | ₩64,893 | ₩65,100 | +0.13% | 1.9만 |
|---|
| 2026.09.24 | ₩65,255 | ₩65,255 | ₩64,940 | ₩64,973 | -0.43% | 3.3만 |
|---|
| 2026.09.23 | ₩65,463 | ₩65,463 | ₩64,812 | ₩65,174 | -0.44% | 50만 |
|---|
| 2026.09.22 | ₩65,671 | ₩65,692 | ₩65,443 | ₩65,563 | -0.16% | 16.6만 |
|---|
| 2026.09.21 | ₩65,610 | ₩65,966 | ₩65,188 | ₩65,657 | +0.07% | 5.1만 |
|---|
| 2026.09.18 | ₩65,496 | ₩65,618 | ₩65,362 | ₩65,483 | -0.02% | 4.4만 |
|---|
| 2026.09.17 | ₩65,539 | ₩65,630 | ₩65,416 | ₩65,617 | +0.12% | 4.6만 |
|---|
| 2026.09.16 | ₩65,375 | ₩65,590 | ₩65,241 | ₩65,316 | -0.09% | 2.5만 |
|---|
| 2026.09.15 | ₩64,919 | ₩65,416 | ₩64,866 | ₩65,343 | +0.65% | 41만 |
|---|
| 2026.09.14 | ₩65,040 | ₩65,080 | ₩64,859 | ₩64,966 | -0.11% | 2.8만 |
|---|
| 2026.09.11 | ₩65,375 | ₩65,385 | ₩64,919 | ₩65,100 | -0.42% | 4.3만 |
|---|
| 2026.09.10 | ₩65,416 | ₩65,429 | ₩65,141 | ₩65,255 | -0.25% | 2만 |
|---|
| 2026.09.09 | ₩65,764 | ₩65,790 | ₩65,630 | ₩65,630 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩65,912 | ₩65,912 | ₩65,738 | ₩65,778 | -0.20% | 2.1만 |
|---|
| 2026.09.04 | ₩65,979 | ₩65,979 | ₩65,764 | ₩65,858 | -0.18% | 2.2만 |
|---|
| 2026.09.03 | ₩66,019 | ₩66,019 | ₩65,764 | ₩65,831 | -0.28% | 3.2만 |
|---|
| 2026.09.02 | ₩65,925 | ₩65,939 | ₩65,724 | ₩65,778 | -0.22% | 6만 |
|---|
| 2026.09.01 | ₩66,073 | ₩66,073 | ₩65,738 | ₩65,738 | -0.51% | 1.8만 |
|---|
| 2026.08.31 | ₩66,261 | ₩66,261 | ₩66,033 | ₩66,033 | -0.34% | 3만 |
|---|
| 2026.08.28 | ₩66,663 | ₩66,703 | ₩66,422 | ₩66,448 | -0.32% | 2.1만 |
|---|
| 2026.08.27 | ₩66,784 | ₩66,998 | ₩66,609 | ₩66,609 | -0.26% | 9.6만 |
|---|
| 2026.08.26 | ₩66,663 | ₩66,811 | ₩66,656 | ₩66,690 | +0.04% | 5.7천 |
|---|
| 2026.08.25 | ₩66,744 | ₩66,851 | ₩66,690 | ₩66,770 | +0.04% | 3.5만 |
|---|
| 2026.08.24 | ₩66,579 | ₩66,744 | ₩66,579 | ₩66,650 | +0.11% | 7.2천 |
|---|
| 2026.08.21 | ₩66,569 | ₩66,663 | ₩66,542 | ₩66,583 | +0.02% | 7.8천 |
|---|
| 2026.08.20 | ₩66,717 | ₩66,811 | ₩66,630 | ₩66,690 | -0.04% | 1.2만 |
|---|
| 2026.08.19 | ₩66,690 | ₩67,092 | ₩66,690 | ₩66,871 | +0.27% | 2.9만 |
|---|
| 2026.08.18 | ₩66,395 | ₩66,811 | ₩66,385 | ₩66,687 | +0.44% | 3.6만 |
|---|
| 2026.08.17 | ₩66,583 | ₩66,784 | ₩66,550 | ₩66,569 | -0.02% | 9.5천 |
|---|
| 2026.08.14 | ₩66,804 | ₩66,804 | ₩66,556 | ₩66,635 | -0.25% | 7.1천 |
|---|
| 2026.08.13 | ₩66,824 | ₩66,992 | ₩66,823 | ₩66,837 | +0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩66,717 | ₩66,851 | ₩66,583 | ₩66,636 | -0.12% | 9.3천 |
|---|
| 2026.08.11 | ₩66,522 | ₩66,596 | ₩66,477 | ₩66,529 | +0.01% | 1.1만 |
|---|
| 2026.08.10 | ₩66,482 | ₩66,576 | ₩66,448 | ₩66,462 | -0.03% | 9.5천 |
|---|
| 2026.08.07 | ₩66,636 | ₩66,663 | ₩66,549 | ₩66,596 | -0.06% | 8.3천 |
|---|
| 2026.08.06 | ₩66,516 | ₩66,703 | ₩66,207 | ₩66,415 | -0.15% | 1.2만 |
|---|
| 2026.08.05 | ₩66,549 | ₩66,757 | ₩66,489 | ₩66,703 | +0.23% | 2.2만 |
|---|
| 2026.08.04 | ₩66,516 | ₩66,683 | ₩66,448 | ₩66,623 | +0.16% | 8.9천 |
|---|
| 2026.08.03 | ₩66,234 | ₩66,361 | ₩66,194 | ₩66,296 | +0.09% | 1.2만 |
|---|
| 2026.07.31 | ₩66,328 | ₩66,328 | ₩66,033 | ₩66,127 | -0.30% | 1.3만 |
|---|
| 2026.07.30 | ₩66,435 | ₩66,784 | ₩66,435 | ₩66,583 | +0.22% | 1.5만 |
|---|
| 2026.07.29 | ₩66,434 | ₩66,609 | ₩66,261 | ₩66,380 | -0.08% | 1만 |
|---|
| 2026.07.28 | ₩66,428 | ₩66,650 | ₩66,428 | ₩66,489 | +0.09% | 1만 |
|---|
| 2026.07.27 | ₩66,482 | ₩66,489 | ₩66,368 | ₩66,435 | -0.07% | 8.8천 |
|---|
| 2026.07.24 | ₩66,422 | ₩66,563 | ₩66,314 | ₩66,428 | +0.01% | 8.7천 |
|---|
| 2026.07.23 | ₩66,328 | ₩66,529 | ₩66,328 | ₩66,381 | +0.08% | 6.5천 |
|---|
| 2026.07.22 | ₩66,609 | ₩66,650 | ₩66,462 | ₩66,502 | -0.16% | 9.4천 |
|---|
| 2026.07.21 | ₩66,650 | ₩66,690 | ₩66,609 | ₩66,650 | 0.00% | 7.6천 |
|---|
| 2026.07.20 | ₩66,757 | ₩66,757 | ₩66,609 | ₩66,690 | -0.10% | 7.7천 |
|---|
| 2026.07.17 | ₩66,677 | ₩66,945 | ₩66,677 | ₩66,784 | +0.16% | 1.3만 |
|---|
| 2026.07.16 | ₩66,811 | ₩66,945 | ₩66,784 | ₩66,851 | +0.06% | 4만 |
|---|
| 2026.07.15 | ₩66,703 | ₩66,851 | ₩66,703 | ₩66,817 | +0.17% | 6.2천 |
|---|
| 2026.07.14 | ₩66,769 | ₩66,905 | ₩66,717 | ₩66,757 | -0.02% | 1만 |
|---|
| 2026.07.13 | ₩66,717 | ₩66,824 | ₩66,542 | ₩66,583 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩66,824 | ₩66,985 | ₩66,744 | ₩66,811 | -0.02% | 1.7만 |
|---|
| 2026.07.09 | ₩66,878 | ₩66,878 | ₩66,764 | ₩66,832 | -0.07% | 4.4천 |
|---|
| 2026.07.08 | ₩66,703 | ₩66,864 | ₩66,638 | ₩66,742 | +0.06% | 7.3천 |
|---|
| 2026.07.07 | ₩66,824 | ₩67,012 | ₩66,690 | ₩66,744 | -0.12% | 1.7만 |
|---|
| 2026.07.06 | ₩66,918 | ₩67,012 | ₩66,884 | ₩66,965 | +0.07% | 1.4만 |
|---|
| 2026.07.02 | ₩66,905 | ₩66,945 | ₩66,811 | ₩66,878 | -0.04% | 5.6천 |
|---|
| 2026.07.01 | ₩66,782 | ₩66,837 | ₩66,690 | ₩66,764 | -0.03% | 1만 |
|---|
| 2026.06.30 | ₩66,884 | ₩66,925 | ₩66,850 | ₩66,850 | -0.05% | 5.2천 |
|---|
| 2026.06.29 | ₩67,495 | ₩67,495 | ₩67,200 | ₩67,269 | -0.33% | 3.3만 |
|---|
| 2026.06.26 | ₩67,170 | ₩67,294 | ₩67,170 | ₩67,233 | +0.09% | 9.4천 |
|---|
| 2026.06.25 | ₩67,428 | ₩67,428 | ₩67,146 | ₩67,159 | -0.40% | 1.2만 |
|---|
| 2026.06.24 | ₩67,133 | ₩67,387 | ₩67,079 | ₩67,119 | -0.02% | 1.4만 |
|---|
| 2026.06.23 | ₩66,837 | ₩67,240 | ₩66,837 | ₩66,985 | +0.22% | 1.3만 |
|---|
| 2026.06.22 | ₩66,824 | ₩67,361 | ₩66,824 | ₩67,005 | +0.27% | 2.5만 |
|---|
| 2026.06.18 | ₩67,066 | ₩67,334 | ₩67,066 | ₩67,106 | +0.06% | 9.1천 |
|---|
| 2026.06.17 | ₩67,133 | ₩67,226 | ₩66,858 | ₩66,858 | -0.41% | 1.3만 |
|---|
| 2026.06.16 | ₩67,239 | ₩67,428 | ₩66,891 | ₩67,307 | +0.10% | 3.7만 |
|---|
| 2026.06.15 | ₩67,039 | ₩67,052 | ₩66,918 | ₩67,012 | -0.04% | 8.1천 |
|---|
| 2026.06.12 | ₩66,656 | ₩66,844 | ₩66,656 | ₩66,797 | +0.21% | 5천 |
|---|
| 2026.06.11 | ₩66,529 | ₩66,824 | ₩66,529 | ₩66,804 | +0.41% | 9천 |
|---|
| 2026.06.10 | ₩66,608 | ₩66,609 | ₩66,489 | ₩66,495 | -0.17% | 5.3만 |
|---|
| 2026.06.09 | ₩66,623 | ₩66,623 | ₩66,301 | ₩66,560 | -0.09% | 1.1만 |
|---|
| 2026.06.08 | ₩66,596 | ₩66,703 | ₩66,489 | ₩66,564 | -0.05% | 1.6만 |
|---|
| 2026.06.05 | ₩66,516 | ₩66,690 | ₩66,408 | ₩66,435 | -0.12% | 1.1만 |
|---|
| 2026.06.04 | ₩66,650 | ₩66,945 | ₩66,529 | ₩66,737 | +0.13% | 1.1만 |
|---|
| 2026.06.03 | ₩66,650 | ₩66,703 | ₩66,583 | ₩66,630 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩66,746 | ₩66,958 | ₩66,690 | ₩66,741 | -0.01% | 1.7만 |
|---|
| 2026.06.01 | ₩66,301 | ₩66,756 | ₩66,301 | ₩66,703 | +0.61% | 10.4만 |
|---|
| 2026.05.29 | ₩66,670 | ₩66,958 | ₩66,663 | ₩66,770 | +0.15% | 1.9만 |
|---|
| 2026.05.28 | ₩66,858 | ₩67,012 | ₩66,858 | ₩66,965 | +0.16% | 4.9천 |
|---|
| 2026.05.27 | ₩66,958 | ₩66,998 | ₩66,837 | ₩66,878 | -0.12% | 8.9천 |
|---|
| 2026.05.26 | ₩66,770 | ₩66,837 | ₩66,715 | ₩66,831 | +0.09% | 7.3천 |
|---|
| 2026.05.22 | ₩66,677 | ₩66,837 | ₩66,529 | ₩66,619 | -0.09% | 1.7만 |
|---|
| 2026.05.21 | ₩66,770 | ₩66,770 | ₩66,529 | ₩66,601 | -0.25% | 8.3천 |
|---|
| 2026.05.20 | ₩66,448 | ₩66,690 | ₩66,379 | ₩66,663 | +0.32% | 1.7만 |
|---|
| 2026.05.19 | ₩66,328 | ₩66,368 | ₩66,153 | ₩66,267 | -0.09% | 1.5만 |
|---|
| 2026.05.18 | ₩66,436 | ₩66,529 | ₩66,207 | ₩66,494 | +0.09% | 7.9만 |
|---|
| 2026.05.15 | ₩66,448 | ₩66,448 | ₩66,395 | ₩66,408 | -0.06% | 7.6천 |
|---|
| 2026.05.14 | ₩66,797 | ₩66,985 | ₩66,703 | ₩66,723 | -0.11% | 5.1천 |
|---|
| 2026.05.13 | ₩66,730 | ₩66,998 | ₩66,690 | ₩66,757 | +0.04% | 3.7천 |
|---|
| 2026.05.12 | ₩66,784 | ₩66,972 | ₩66,695 | ₩66,695 | -0.13% | 8.3천 |
|---|
| 2026.05.11 | ₩67,025 | ₩67,159 | ₩66,852 | ₩66,905 | -0.18% | 5.6천 |
|---|
| 2026.05.08 | ₩67,052 | ₩67,280 | ₩66,972 | ₩67,025 | -0.04% | 3.9천 |
|---|
| 2026.05.07 | ₩67,092 | ₩67,092 | ₩66,824 | ₩66,871 | -0.33% | 6.9천 |
|---|
| 2026.05.06 | ₩67,025 | ₩67,173 | ₩66,978 | ₩67,173 | +0.22% | 1.6만 |
|---|
| 2026.05.05 | ₩66,811 | ₩67,052 | ₩66,811 | ₩66,844 | +0.05% | 1.6만 |
|---|
| 2026.05.04 | ₩66,864 | ₩66,905 | ₩66,652 | ₩66,764 | -0.15% | 1.5만 |
|---|
| 2026.05.01 | ₩66,972 | ₩67,130 | ₩66,867 | ₩66,985 | +0.02% | 2.1만 |
|---|
| 2026.04.30 | ₩66,958 | ₩67,200 | ₩66,784 | ₩66,911 | -0.07% | 2만 |
|---|
| 2026.04.29 | ₩66,998 | ₩67,146 | ₩66,918 | ₩66,972 | -0.04% | 1.4만 |
|---|
| 2026.04.28 | ₩67,119 | ₩67,240 | ₩67,119 | ₩67,153 | +0.05% | 2.4천 |
|---|
| 2026.04.27 | ₩67,307 | ₩67,334 | ₩67,229 | ₩67,267 | -0.06% | 1.9천 |
|---|
| 2026.04.24 | ₩67,253 | ₩67,334 | ₩67,240 | ₩67,287 | +0.05% | 3.3천 |
|---|
| 2026.04.23 | ₩67,468 | ₩67,468 | ₩67,119 | ₩67,180 | -0.43% | 6.1천 |
|---|
| 2026.04.22 | ₩67,294 | ₩67,481 | ₩67,267 | ₩67,307 | +0.02% | 1.1만 |
|---|
| 2026.04.21 | ₩67,240 | ₩67,294 | ₩67,106 | ₩67,146 | -0.14% | 9.4천 |
|---|
| 2026.04.20 | ₩67,441 | ₩67,475 | ₩67,307 | ₩67,394 | -0.07% | 6.3천 |
|---|
| 2026.04.17 | ₩67,401 | ₩67,696 | ₩67,401 | ₩67,469 | +0.10% | 5.4천 |
|---|
| 2026.04.16 | ₩67,173 | ₩67,320 | ₩67,079 | ₩67,126 | -0.07% | 1.1만 |
|---|
| 2026.04.15 | ₩67,133 | ₩67,361 | ₩67,127 | ₩67,180 | +0.07% | 1.6만 |
|---|
| 2026.04.14 | ₩67,159 | ₩67,381 | ₩67,159 | ₩67,267 | +0.16% | 1만 |
|---|
| 2026.04.13 | ₩67,146 | ₩67,267 | ₩66,811 | ₩67,086 | -0.09% | 1.2만 |
|---|
| 2026.04.10 | ₩67,012 | ₩67,139 | ₩66,931 | ₩66,931 | -0.12% | 7.3천 |
|---|
| 2026.04.09 | ₩66,958 | ₩67,240 | ₩66,931 | ₩67,032 | +0.11% | 8.5천 |
|---|
| 2026.04.08 | ₩67,267 | ₩67,267 | ₩66,938 | ₩66,978 | -0.43% | 4천 |
|---|
| 2026.04.07 | ₩66,556 | ₩66,703 | ₩66,502 | ₩66,670 | +0.17% | 7.3천 |
|---|
| 2026.04.06 | ₩66,945 | ₩66,945 | ₩66,596 | ₩66,656 | -0.43% | 8.3천 |
|---|
| 2026.04.02 | ₩66,381 | ₩66,797 | ₩66,381 | ₩66,690 | +0.46% | 1.8만 |
|---|
| 2026.04.01 | ₩66,314 | ₩66,703 | ₩66,314 | ₩66,502 | +0.28% | 5.4천 |
|---|
| 2026.03.31 | ₩66,275 | ₩66,690 | ₩66,275 | ₩66,501 | +0.34% | 1.8만 |
|---|
| 2026.03.30 | ₩66,462 | ₩66,583 | ₩66,381 | ₩66,392 | -0.10% | 4.3천 |
|---|
| 2026.03.27 | ₩66,155 | ₩66,288 | ₩65,992 | ₩66,245 | +0.14% | 4.3천 |
|---|
| 2026.03.26 | ₩66,583 | ₩66,583 | ₩66,296 | ₩66,296 | -0.43% | 3.5만 |
|---|
| 2026.03.25 | ₩66,677 | ₩66,891 | ₩66,670 | ₩66,691 | +0.02% | 2.3천 |
|---|
| 2026.03.24 | ₩66,475 | ₩66,556 | ₩66,341 | ₩66,469 | -0.01% | 9.4천 |
|---|
| 2026.03.23 | ₩66,623 | ₩66,836 | ₩66,623 | ₩66,737 | +0.17% | 5.3천 |
|---|
| 2026.03.20 | ₩66,663 | ₩66,677 | ₩66,355 | ₩66,355 | -0.46% | 1.1만 |
|---|
| 2026.03.19 | ₩66,809 | ₩66,898 | ₩66,703 | ₩66,898 | +0.13% | 2.3천 |
|---|
| 2026.03.18 | ₩67,104 | ₩67,104 | ₩66,911 | ₩66,911 | -0.29% | 4.1천 |
|---|
| 2026.03.17 | ₩67,146 | ₩67,159 | ₩66,945 | ₩67,159 | +0.02% | 3.8천 |
|---|
| 2026.03.16 | ₩67,039 | ₩67,200 | ₩66,992 | ₩67,099 | +0.09% | 7.4만 |
|---|
| 2026.03.13 | ₩67,347 | ₩67,347 | ₩66,784 | ₩66,791 | -0.83% | 3.5천 |
|---|
| 2026.03.12 | ₩67,106 | ₩67,401 | ₩66,958 | ₩66,985 | -0.18% | 17.8만 |
|---|
| 2026.03.11 | ₩67,374 | ₩67,428 | ₩67,267 | ₩67,300 | -0.11% | 9.5천 |
|---|
| 2026.03.10 | ₩67,575 | ₩67,575 | ₩67,374 | ₩67,382 | -0.29% | 6천 |
|---|
| 2026.03.09 | ₩67,119 | ₩67,495 | ₩67,092 | ₩67,468 | +0.52% | 1.3만 |
|---|
| 2026.03.06 | ₩67,280 | ₩67,562 | ₩67,280 | ₩67,319 | +0.06% | 1.2만 |
|---|
| 2026.03.05 | ₩67,381 | ₩67,414 | ₩67,307 | ₩67,347 | -0.05% | 1.2만 |
|---|
| 2026.03.04 | ₩67,468 | ₩67,589 | ₩67,426 | ₩67,473 | +0.01% | 6.5천 |
|---|
| 2026.03.03 | ₩67,307 | ₩67,589 | ₩67,294 | ₩67,428 | +0.18% | 11만 |
|---|
| 2026.03.02 | ₩67,575 | ₩67,716 | ₩67,501 | ₩67,602 | +0.04% | 5천 |
|---|
| 2026.02.27 | ₩67,776 | ₩68,031 | ₩67,750 | ₩67,783 | +0.01% | 4.3만 |
|---|
| 2026.02.26 | ₩67,964 | ₩68,124 | ₩67,964 | ₩68,071 | +0.16% | 8.2천 |
|---|
| 2026.02.25 | ₩68,058 | ₩68,206 | ₩67,924 | ₩67,978 | -0.12% | 1.2만 |
|---|
| 2026.02.24 | ₩68,071 | ₩68,085 | ₩67,978 | ₩68,031 | -0.06% | 5.7천 |
|---|
| 2026.02.23 | ₩68,071 | ₩68,152 | ₩68,071 | ₩68,098 | +0.04% | 4.1천 |
|---|
| 2026.02.20 | ₩68,045 | ₩68,112 | ₩68,045 | ₩68,085 | +0.06% | 6.7천 |
|---|
| 2026.02.19 | ₩67,991 | ₩68,219 | ₩67,951 | ₩68,118 | +0.19% | 1.2만 |
|---|
| 2026.02.18 | ₩67,991 | ₩68,084 | ₩67,964 | ₩68,055 | +0.09% | 1.4만 |
|---|
| 2026.02.17 | ₩67,937 | ₩68,018 | ₩67,937 | ₩67,988 | +0.08% | 1.2만 |
|---|
| 2026.02.13 | ₩67,904 | ₩68,192 | ₩67,904 | ₩68,025 | +0.18% | 7.3천 |
|---|
| 2026.02.12 | ₩67,830 | ₩68,112 | ₩67,810 | ₩67,880 | +0.07% | 6.4천 |
|---|
| 2026.02.11 | ₩67,937 | ₩68,125 | ₩67,723 | ₩67,723 | -0.32% | 8.5천 |
|---|
| 2026.02.10 | ₩68,018 | ₩68,179 | ₩67,944 | ₩68,004 | -0.02% | 7.1만 |
|---|
| 2026.02.09 | ₩67,642 | ₩68,058 | ₩67,642 | ₩67,864 | +0.33% | 1.3만 |
|---|
| 2026.02.06 | ₩67,763 | ₩67,817 | ₩67,687 | ₩67,770 | +0.01% | 1.7천 |
|---|
| 2026.02.05 | ₩67,696 | ₩67,911 | ₩67,683 | ₩67,709 | +0.02% | 5.7천 |
|---|
| 2026.02.04 | ₩67,562 | ₩67,978 | ₩67,522 | ₩67,648 | +0.13% | 3.9만 |
|---|
| 2026.02.03 | ₩67,589 | ₩67,843 | ₩67,535 | ₩67,589 | 0.00% | 9.3천 |
|---|
| 2026.02.02 | ₩67,642 | ₩67,857 | ₩67,589 | ₩67,640 | -0.00% | 9.9천 |
|---|
| 2026.01.30 | ₩67,629 | ₩67,843 | ₩67,589 | ₩67,618 | -0.02% | 3.9천 |
|---|
| 2026.01.29 | ₩67,917 | ₩68,152 | ₩67,917 | ₩67,964 | +0.07% | 3.9천 |
|---|
| 2026.01.28 | ₩67,951 | ₩67,978 | ₩67,869 | ₩67,924 | -0.04% | 2.5천 |
|---|
| 2026.01.27 | ₩68,031 | ₩68,232 | ₩68,004 | ₩68,004 | -0.04% | 8.5천 |
|---|
| 2026.01.26 | ₩67,964 | ₩68,139 | ₩67,911 | ₩67,978 | +0.02% | 7.3천 |
|---|
| 2026.01.23 | ₩67,884 | ₩67,978 | ₩67,884 | ₩67,884 | 0.00% | 3.2천 |
|---|
| 2026.01.22 | ₩67,897 | ₩68,085 | ₩67,870 | ₩67,884 | -0.02% | 6.1천 |
|---|
| 2026.01.21 | ₩67,857 | ₩67,937 | ₩67,857 | ₩67,870 | +0.02% | 4.1천 |
|---|
| 2026.01.20 | ₩67,911 | ₩68,112 | ₩67,750 | ₩67,897 | -0.02% | 3.3만 |
|---|
| 2026.01.16 | ₩68,018 | ₩68,139 | ₩67,931 | ₩67,937 | -0.12% | 11.1만 |
|---|
| 2026.01.15 | ₩67,978 | ₩68,179 | ₩67,878 | ₩67,949 | -0.04% | 7.8천 |
|---|
| 2026.01.14 | ₩67,937 | ₩67,964 | ₩67,882 | ₩67,948 | +0.02% | 3.6천 |
|---|
| 2026.01.13 | ₩67,884 | ₩67,957 | ₩67,843 | ₩67,864 | -0.03% | 8.5천 |
|---|
| 2026.01.12 | ₩67,736 | ₩68,004 | ₩67,736 | ₩67,846 | +0.16% | 4.7천 |
|---|
| 2026.01.09 | ₩67,735 | ₩67,924 | ₩67,735 | ₩67,770 | +0.05% | 1.2만 |
|---|
| 2026.01.08 | ₩67,522 | ₩67,897 | ₩67,522 | ₩67,622 | +0.15% | 5.8천 |
|---|
| 2026.01.07 | ₩68,004 | ₩68,004 | ₩67,562 | ₩67,613 | -0.58% | 7.9천 |
|---|
| 2026.01.06 | ₩67,803 | ₩67,931 | ₩67,803 | ₩67,837 | +0.05% | 7.9천 |
|---|
| 2026.01.05 | ₩67,803 | ₩67,991 | ₩67,803 | ₩67,830 | +0.04% | 3.7천 |
|---|
| 2026.01.02 | ₩67,696 | ₩67,709 | ₩67,669 | ₩67,689 | -0.01% | 1.3천 |
|---|
| 2025.12.31 | ₩67,736 | ₩67,817 | ₩67,669 | ₩67,676 | -0.09% | 3.8천 |
|---|
| 2025.12.30 | ₩67,688 | ₩67,688 | ₩67,669 | ₩67,676 | -0.02% | 4.1천 |
|---|
| 2025.12.29 | ₩67,709 | ₩67,736 | ₩67,669 | ₩67,696 | -0.02% | 2.1천 |
|---|
| 2025.12.26 | ₩67,696 | ₩67,723 | ₩67,662 | ₩67,662 | -0.05% | 1.1만 |
|---|
| 2025.12.24 | ₩67,508 | ₩67,536 | ₩67,508 | ₩67,536 | +0.04% | 500 |
|---|
| 2025.12.23 | ₩67,468 | ₩67,683 | ₩67,385 | ₩67,475 | +0.01% | 6.8천 |
|---|
| 2025.12.22 | ₩67,508 | ₩67,669 | ₩67,481 | ₩67,488 | -0.03% | 3.6천 |
|---|
| 2025.12.19 | ₩68,407 | ₩68,487 | ₩68,380 | ₩68,427 | +0.03% | 4.7만 |
|---|
| 2025.12.18 | ₩68,514 | ₩68,514 | ₩68,367 | ₩68,447 | -0.10% | 1.1만 |
|---|
| 2025.12.17 | ₩68,286 | ₩68,434 | ₩68,259 | ₩68,353 | +0.10% | 1.2만 |
|---|
| 2025.12.16 | ₩68,380 | ₩68,393 | ₩68,301 | ₩68,342 | -0.05% | 2.4만 |
|---|
| 2025.12.15 | ₩68,460 | ₩68,481 | ₩68,345 | ₩68,367 | -0.14% | 4.1천 |
|---|
| 2025.12.12 | ₩68,434 | ₩68,608 | ₩68,333 | ₩68,333 | -0.15% | 3.2천 |
|---|
| 2025.12.11 | ₩68,984 | ₩68,984 | ₩68,313 | ₩68,467 | -0.75% | 1.4만 |
|---|
| 2025.12.10 | ₩68,259 | ₩68,474 | ₩68,223 | ₩68,420 | +0.24% | 5.2천 |
|---|
| 2025.12.09 | ₩68,367 | ₩68,568 | ₩68,219 | ₩68,279 | -0.13% | 2.3천 |
|---|
| 2025.12.08 | ₩68,301 | ₩68,581 | ₩68,301 | ₩68,306 | +0.01% | 3.4천 |
|---|
| 2025.12.05 | ₩68,353 | ₩68,581 | ₩68,326 | ₩68,333 | -0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩68,391 | ₩68,460 | ₩68,340 | ₩68,367 | -0.04% | 7.9천 |
|---|
| 2025.12.03 | ₩68,554 | ₩68,554 | ₩68,353 | ₩68,367 | -0.27% | 1만 |
|---|
| 2025.12.02 | ₩68,249 | ₩68,324 | ₩68,249 | ₩68,313 | +0.09% | 1.6천 |
|---|
| 2025.12.01 | ₩68,487 | ₩68,501 | ₩68,187 | ₩68,211 | -0.40% | 5.7천 |
|---|
| 2025.11.28 | ₩68,621 | ₩68,675 | ₩68,621 | ₩68,675 | +0.08% | 400 |
|---|
| 2025.11.26 | ₩68,585 | ₩68,642 | ₩68,585 | ₩68,642 | +0.08% | 400 |
|---|
| 2025.11.25 | ₩68,420 | ₩68,541 | ₩68,420 | ₩68,507 | +0.13% | 1.9천 |
|---|
| 2025.11.24 | ₩68,353 | ₩68,688 | ₩68,293 | ₩68,675 | +0.47% | 1.4천 |
|---|
| 2025.11.21 | ₩68,232 | ₩68,232 | ₩68,139 | ₩68,212 | -0.03% | 1.6천 |
|---|
| 2025.11.20 | ₩68,250 | ₩68,250 | ₩68,118 | ₩68,118 | -0.19% | 6.3천 |
|---|
| 2025.11.19 | ₩68,232 | ₩68,420 | ₩68,164 | ₩68,179 | -0.08% | 1.4만 |
|---|
| 2025.11.18 | ₩68,179 | ₩68,407 | ₩68,139 | ₩68,156 | -0.03% | 6.4천 |
|---|
| 2025.11.17 | ₩68,133 | ₩68,133 | ₩67,978 | ₩68,033 | -0.15% | 4.2천 |
|---|
| 2025.11.14 | ₩68,112 | ₩68,165 | ₩68,105 | ₩68,105 | -0.01% | 2.4천 |
|---|
| 2025.11.13 | ₩68,259 | ₩68,259 | ₩68,132 | ₩68,139 | -0.18% | 2.2천 |
|---|
| 2025.11.12 | ₩68,393 | ₩68,393 | ₩68,232 | ₩68,279 | -0.17% | 1천 |
|---|
| 2025.11.11 | ₩68,407 | ₩68,447 | ₩68,407 | ₩68,431 | +0.04% | 400 |
|---|
| 2025.11.10 | ₩68,341 | ₩68,420 | ₩68,341 | ₩68,373 | +0.05% | 4.2천 |
|---|
| 2025.11.07 | ₩68,662 | ₩68,662 | ₩68,286 | ₩68,286 | -0.55% | 2천 |
|---|
| 2025.11.06 | ₩68,313 | ₩68,454 | ₩68,313 | ₩68,320 | +0.01% | 8천 |
|---|
| 2025.11.05 | ₩68,219 | ₩68,219 | ₩68,164 | ₩68,164 | -0.08% | 2.8천 |
|---|
| 2025.11.04 | ₩68,581 | ₩68,581 | ₩68,033 | ₩68,212 | -0.54% | 5.2천 |
|---|
| 2025.11.03 | ₩68,243 | ₩68,298 | ₩68,219 | ₩68,219 | -0.04% | 2천 |
|---|
| 2025.10.31 | ₩68,729 | ₩68,782 | ₩68,682 | ₩68,682 | -0.07% | 2.1천 |
|---|
| 2025.10.30 | ₩68,635 | ₩68,675 | ₩68,581 | ₩68,662 | +0.04% | 1.9천 |
|---|
| 2025.10.29 | ₩68,989 | ₩68,989 | ₩68,769 | ₩68,782 | -0.30% | 2.8천 |
|---|
| 2025.10.28 | ₩68,930 | ₩69,265 | ₩68,863 | ₩69,265 | +0.49% | 5.8천 |
|---|
| 2025.10.27 | ₩68,849 | ₩68,917 | ₩68,849 | ₩68,849 | 0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩68,823 | ₩68,840 | ₩68,784 | ₩68,836 | +0.02% | 900 |
|---|
| 2025.10.23 | ₩68,601 | ₩68,903 | ₩68,601 | ₩68,648 | +0.07% | 2.1천 |
|---|
| 2025.10.22 | ₩68,684 | ₩68,715 | ₩68,528 | ₩68,635 | -0.07% | 4.2천 |
|---|
| 2025.10.21 | ₩68,688 | ₩68,849 | ₩68,581 | ₩68,693 | +0.01% | 9.3천 |
|---|
| 2025.10.20 | ₩68,675 | ₩68,715 | ₩68,554 | ₩68,655 | -0.03% | 4.2천 |
|---|
| 2025.10.17 | ₩68,420 | ₩68,596 | ₩68,420 | ₩68,528 | +0.16% | 1.7천 |
|---|
| 2025.10.16 | ₩68,407 | ₩68,534 | ₩68,407 | ₩68,534 | +0.19% | 1.6천 |
|---|
| 2025.10.15 | ₩68,393 | ₩68,486 | ₩68,326 | ₩68,407 | +0.02% | 8천 |
|---|
| 2025.10.14 | ₩68,273 | ₩68,420 | ₩68,246 | ₩68,253 | -0.03% | 8.4천 |
|---|
| 2025.10.13 | ₩68,273 | ₩68,380 | ₩68,152 | ₩68,293 | +0.03% | 3.8천 |
|---|
| 2025.10.10 | ₩68,192 | ₩68,219 | ₩68,141 | ₩68,141 | -0.07% | 1.8천 |
|---|