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 | ₩64,592 | ₩64,873 | ₩64,430 | ₩64,686 | +0.14% | 29.1만 |
| 2026.10.08 | ₩64,338 | ₩64,619 | ₩64,305 | ₩64,579 | +0.37% | 2.1만 |
| 2026.10.07 | ₩64,258 | ₩64,585 | ₩64,258 | ₩64,539 | +0.44% | 46.1만 |
| 2026.10.06 | ₩64,512 | ₩64,806 | ₩64,398 | ₩64,579 | +0.10% | 4.8만 |
| 2026.10.05 | ₩64,311 | ₩64,445 | ₩64,311 | ₩64,378 | +0.10% | 3.7만 |
| 2026.10.02 | ₩64,833 | ₩64,833 | ₩64,352 | ₩64,392 | -0.68% | 12.2만 |
| 2026.10.01 | ₩64,325 | ₩64,477 | ₩64,138 | ₩64,396 | +0.11% | 2.3만 |
| 2026.09.30 | ₩64,739 | ₩64,766 | ₩64,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,298 |
| -0.68% |
| 29.1만 |
| 2026.09.29 | ₩64,779 | ₩64,779 | ₩64,512 | ₩64,632 | -0.23% | 4.8만 |
|---|
| 2026.09.28 | ₩64,672 | ₩64,686 | ₩64,499 | ₩64,552 | -0.19% | 3.3만 |
|---|
| 2026.09.25 | ₩64,779 | ₩64,866 | ₩64,659 | ₩64,866 | +0.13% | 1.9만 |
|---|
| 2026.09.24 | ₩65,020 | ₩65,020 | ₩64,706 | ₩64,739 | -0.43% | 3.3만 |
|---|
| 2026.09.23 | ₩65,227 | ₩65,227 | ₩64,579 | ₩64,940 | -0.44% | 50만 |
|---|
| 2026.09.22 | ₩65,434 | ₩65,455 | ₩65,207 | ₩65,327 | -0.16% | 16.6만 |
|---|
| 2026.09.21 | ₩65,374 | ₩65,728 | ₩64,953 | ₩65,421 | +0.07% | 5.1만 |
|---|
| 2026.09.18 | ₩65,260 | ₩65,382 | ₩65,127 | ₩65,247 | -0.02% | 4.4만 |
|---|
| 2026.09.17 | ₩65,303 | ₩65,394 | ₩65,180 | ₩65,381 | +0.12% | 4.6만 |
|---|
| 2026.09.16 | ₩65,140 | ₩65,354 | ₩65,006 | ₩65,081 | -0.09% | 2.5만 |
|---|
| 2026.09.15 | ₩64,686 | ₩65,180 | ₩64,632 | ₩65,108 | +0.65% | 41만 |
|---|
| 2026.09.14 | ₩64,806 | ₩64,846 | ₩64,625 | ₩64,732 | -0.11% | 2.8만 |
|---|
| 2026.09.11 | ₩65,140 | ₩65,149 | ₩64,686 | ₩64,866 | -0.42% | 4.3만 |
|---|
| 2026.09.10 | ₩65,180 | ₩65,193 | ₩64,906 | ₩65,020 | -0.25% | 2만 |
|---|
| 2026.09.09 | ₩65,528 | ₩65,553 | ₩65,394 | ₩65,394 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩65,675 | ₩65,675 | ₩65,501 | ₩65,541 | -0.20% | 2.1만 |
|---|
| 2026.09.04 | ₩65,741 | ₩65,741 | ₩65,528 | ₩65,621 | -0.18% | 2.2만 |
|---|
| 2026.09.03 | ₩65,782 | ₩65,782 | ₩65,528 | ₩65,594 | -0.28% | 3.2만 |
|---|
| 2026.09.02 | ₩65,688 | ₩65,701 | ₩65,488 | ₩65,541 | -0.22% | 6만 |
|---|
| 2026.09.01 | ₩65,835 | ₩65,835 | ₩65,501 | ₩65,501 | -0.51% | 1.8만 |
|---|
| 2026.08.31 | ₩66,022 | ₩66,022 | ₩65,795 | ₩65,795 | -0.34% | 3만 |
|---|
| 2026.08.28 | ₩66,423 | ₩66,463 | ₩66,182 | ₩66,209 | -0.32% | 2.1만 |
|---|
| 2026.08.27 | ₩66,543 | ₩66,757 | ₩66,370 | ₩66,370 | -0.26% | 9.6만 |
|---|
| 2026.08.26 | ₩66,423 | ₩66,570 | ₩66,416 | ₩66,450 | +0.04% | 5.7천 |
|---|
| 2026.08.25 | ₩66,503 | ₩66,610 | ₩66,450 | ₩66,530 | +0.04% | 3.5만 |
|---|
| 2026.08.24 | ₩66,339 | ₩66,503 | ₩66,339 | ₩66,410 | +0.11% | 7.2천 |
|---|
| 2026.08.21 | ₩66,330 | ₩66,423 | ₩66,303 | ₩66,343 | +0.02% | 7.8천 |
|---|
| 2026.08.20 | ₩66,477 | ₩66,570 | ₩66,390 | ₩66,450 | -0.04% | 1.2만 |
|---|
| 2026.08.19 | ₩66,450 | ₩66,851 | ₩66,450 | ₩66,630 | +0.27% | 2.9만 |
|---|
| 2026.08.18 | ₩66,156 | ₩66,570 | ₩66,146 | ₩66,447 | +0.44% | 3.6만 |
|---|
| 2026.08.17 | ₩66,343 | ₩66,543 | ₩66,311 | ₩66,330 | -0.02% | 9.5천 |
|---|
| 2026.08.14 | ₩66,563 | ₩66,563 | ₩66,316 | ₩66,395 | -0.25% | 7.1천 |
|---|
| 2026.08.13 | ₩66,583 | ₩66,750 | ₩66,582 | ₩66,597 | +0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩66,477 | ₩66,610 | ₩66,343 | ₩66,396 | -0.12% | 9.3천 |
|---|
| 2026.08.11 | ₩66,283 | ₩66,356 | ₩66,237 | ₩66,289 | +0.01% | 1.1만 |
|---|
| 2026.08.10 | ₩66,243 | ₩66,336 | ₩66,209 | ₩66,223 | -0.03% | 9.5천 |
|---|
| 2026.08.07 | ₩66,396 | ₩66,423 | ₩66,309 | ₩66,356 | -0.06% | 8.3천 |
|---|
| 2026.08.06 | ₩66,276 | ₩66,463 | ₩65,969 | ₩66,176 | -0.15% | 1.2만 |
|---|
| 2026.08.05 | ₩66,309 | ₩66,517 | ₩66,249 | ₩66,463 | +0.23% | 2.2만 |
|---|
| 2026.08.04 | ₩66,276 | ₩66,443 | ₩66,209 | ₩66,383 | +0.16% | 8.9천 |
|---|
| 2026.08.03 | ₩65,995 | ₩66,122 | ₩65,955 | ₩66,057 | +0.09% | 1.2만 |
|---|
| 2026.07.31 | ₩66,089 | ₩66,089 | ₩65,795 | ₩65,888 | -0.30% | 1.3만 |
|---|
| 2026.07.30 | ₩66,196 | ₩66,543 | ₩66,196 | ₩66,343 | +0.22% | 1.5만 |
|---|
| 2026.07.29 | ₩66,195 | ₩66,370 | ₩66,022 | ₩66,141 | -0.08% | 1만 |
|---|
| 2026.07.28 | ₩66,189 | ₩66,410 | ₩66,189 | ₩66,249 | +0.09% | 1만 |
|---|
| 2026.07.27 | ₩66,243 | ₩66,249 | ₩66,129 | ₩66,196 | -0.07% | 8.8천 |
|---|
| 2026.07.24 | ₩66,182 | ₩66,323 | ₩66,076 | ₩66,189 | +0.01% | 8.7천 |
|---|
| 2026.07.23 | ₩66,089 | ₩66,289 | ₩66,089 | ₩66,142 | +0.08% | 6.5천 |
|---|
| 2026.07.22 | ₩66,370 | ₩66,410 | ₩66,223 | ₩66,263 | -0.16% | 9.4천 |
|---|
| 2026.07.21 | ₩66,410 | ₩66,450 | ₩66,370 | ₩66,410 | 0.00% | 7.6천 |
|---|
| 2026.07.20 | ₩66,517 | ₩66,517 | ₩66,370 | ₩66,450 | -0.10% | 7.7천 |
|---|
| 2026.07.17 | ₩66,436 | ₩66,704 | ₩66,436 | ₩66,543 | +0.16% | 1.3만 |
|---|
| 2026.07.16 | ₩66,570 | ₩66,704 | ₩66,543 | ₩66,610 | +0.06% | 4만 |
|---|
| 2026.07.15 | ₩66,463 | ₩66,610 | ₩66,463 | ₩66,577 | +0.17% | 6.2천 |
|---|
| 2026.07.14 | ₩66,529 | ₩66,664 | ₩66,477 | ₩66,517 | -0.02% | 1만 |
|---|
| 2026.07.13 | ₩66,477 | ₩66,583 | ₩66,303 | ₩66,343 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩66,583 | ₩66,744 | ₩66,503 | ₩66,570 | -0.02% | 1.7만 |
|---|
| 2026.07.09 | ₩66,637 | ₩66,637 | ₩66,523 | ₩66,591 | -0.07% | 4.4천 |
|---|
| 2026.07.08 | ₩66,463 | ₩66,624 | ₩66,398 | ₩66,502 | +0.06% | 7.3천 |
|---|
| 2026.07.07 | ₩66,583 | ₩66,771 | ₩66,450 | ₩66,503 | -0.12% | 1.7만 |
|---|
| 2026.07.06 | ₩66,677 | ₩66,771 | ₩66,644 | ₩66,724 | +0.07% | 1.4만 |
|---|
| 2026.07.02 | ₩66,664 | ₩66,704 | ₩66,570 | ₩66,637 | -0.04% | 5.6천 |
|---|
| 2026.07.01 | ₩66,542 | ₩66,597 | ₩66,450 | ₩66,523 | -0.03% | 1만 |
|---|
| 2026.06.30 | ₩66,644 | ₩66,684 | ₩66,609 | ₩66,609 | -0.05% | 5.2천 |
|---|
| 2026.06.29 | ₩67,252 | ₩67,252 | ₩66,958 | ₩67,027 | -0.33% | 3.3만 |
|---|
| 2026.06.26 | ₩66,928 | ₩67,051 | ₩66,928 | ₩66,991 | +0.09% | 9.4천 |
|---|
| 2026.06.25 | ₩67,185 | ₩67,185 | ₩66,904 | ₩66,918 | -0.40% | 1.2만 |
|---|
| 2026.06.24 | ₩66,891 | ₩67,145 | ₩66,837 | ₩66,877 | -0.02% | 1.4만 |
|---|
| 2026.06.23 | ₩66,597 | ₩66,998 | ₩66,597 | ₩66,744 | +0.22% | 1.3만 |
|---|
| 2026.06.22 | ₩66,583 | ₩67,118 | ₩66,583 | ₩66,764 | +0.27% | 2.5만 |
|---|
| 2026.06.18 | ₩66,824 | ₩67,091 | ₩66,824 | ₩66,864 | +0.06% | 9.1천 |
|---|
| 2026.06.17 | ₩66,891 | ₩66,984 | ₩66,617 | ₩66,617 | -0.41% | 1.3만 |
|---|
| 2026.06.16 | ₩66,996 | ₩67,185 | ₩66,650 | ₩67,065 | +0.10% | 3.7만 |
|---|
| 2026.06.15 | ₩66,797 | ₩66,811 | ₩66,677 | ₩66,771 | -0.04% | 8.1천 |
|---|
| 2026.06.12 | ₩66,416 | ₩66,603 | ₩66,416 | ₩66,557 | +0.21% | 5천 |
|---|
| 2026.06.11 | ₩66,289 | ₩66,583 | ₩66,289 | ₩66,563 | +0.41% | 9천 |
|---|
| 2026.06.10 | ₩66,368 | ₩66,370 | ₩66,249 | ₩66,256 | -0.17% | 5.3만 |
|---|
| 2026.06.09 | ₩66,383 | ₩66,383 | ₩66,062 | ₩66,320 | -0.09% | 1.1만 |
|---|
| 2026.06.08 | ₩66,356 | ₩66,463 | ₩66,249 | ₩66,324 | -0.05% | 1.6만 |
|---|
| 2026.06.05 | ₩66,276 | ₩66,450 | ₩66,169 | ₩66,196 | -0.12% | 1.1만 |
|---|
| 2026.06.04 | ₩66,410 | ₩66,704 | ₩66,289 | ₩66,497 | +0.13% | 1.1만 |
|---|
| 2026.06.03 | ₩66,410 | ₩66,463 | ₩66,343 | ₩66,390 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩66,506 | ₩66,717 | ₩66,450 | ₩66,501 | -0.01% | 1.7만 |
|---|
| 2026.06.01 | ₩66,062 | ₩66,515 | ₩66,062 | ₩66,463 | +0.61% | 10.4만 |
|---|
| 2026.05.29 | ₩66,430 | ₩66,717 | ₩66,423 | ₩66,530 | +0.15% | 1.9만 |
|---|
| 2026.05.28 | ₩66,617 | ₩66,771 | ₩66,617 | ₩66,724 | +0.16% | 4.9천 |
|---|
| 2026.05.27 | ₩66,717 | ₩66,757 | ₩66,597 | ₩66,637 | -0.12% | 8.9천 |
|---|
| 2026.05.26 | ₩66,530 | ₩66,597 | ₩66,475 | ₩66,590 | +0.09% | 7.3천 |
|---|
| 2026.05.22 | ₩66,436 | ₩66,597 | ₩66,289 | ₩66,379 | -0.09% | 1.7만 |
|---|
| 2026.05.21 | ₩66,530 | ₩66,530 | ₩66,289 | ₩66,362 | -0.25% | 8.3천 |
|---|
| 2026.05.20 | ₩66,209 | ₩66,450 | ₩66,140 | ₩66,423 | +0.32% | 1.7만 |
|---|
| 2026.05.19 | ₩66,089 | ₩66,129 | ₩65,915 | ₩66,029 | -0.09% | 1.5만 |
|---|
| 2026.05.18 | ₩66,197 | ₩66,289 | ₩65,969 | ₩66,255 | +0.09% | 7.9만 |
|---|
| 2026.05.15 | ₩66,209 | ₩66,209 | ₩66,156 | ₩66,169 | -0.06% | 7.6천 |
|---|
| 2026.05.14 | ₩66,557 | ₩66,744 | ₩66,463 | ₩66,483 | -0.11% | 5.1천 |
|---|
| 2026.05.13 | ₩66,490 | ₩66,757 | ₩66,450 | ₩66,517 | +0.04% | 3.7천 |
|---|
| 2026.05.12 | ₩66,543 | ₩66,730 | ₩66,455 | ₩66,455 | -0.13% | 8.3천 |
|---|
| 2026.05.11 | ₩66,784 | ₩66,918 | ₩66,611 | ₩66,664 | -0.18% | 5.6천 |
|---|
| 2026.05.08 | ₩66,811 | ₩67,038 | ₩66,730 | ₩66,784 | -0.04% | 3.9천 |
|---|
| 2026.05.07 | ₩66,851 | ₩66,851 | ₩66,583 | ₩66,630 | -0.33% | 6.9천 |
|---|
| 2026.05.06 | ₩66,784 | ₩66,931 | ₩66,737 | ₩66,931 | +0.22% | 1.6만 |
|---|
| 2026.05.05 | ₩66,570 | ₩66,811 | ₩66,570 | ₩66,603 | +0.05% | 1.6만 |
|---|
| 2026.05.04 | ₩66,624 | ₩66,664 | ₩66,412 | ₩66,523 | -0.15% | 1.5만 |
|---|
| 2026.05.01 | ₩66,730 | ₩66,888 | ₩66,626 | ₩66,744 | +0.02% | 2.1만 |
|---|
| 2026.04.30 | ₩66,717 | ₩66,958 | ₩66,543 | ₩66,670 | -0.07% | 2만 |
|---|
| 2026.04.29 | ₩66,757 | ₩66,904 | ₩66,677 | ₩66,730 | -0.04% | 1.4만 |
|---|
| 2026.04.28 | ₩66,877 | ₩66,998 | ₩66,877 | ₩66,911 | +0.05% | 2.4천 |
|---|
| 2026.04.27 | ₩67,065 | ₩67,091 | ₩66,987 | ₩67,024 | -0.06% | 1.9천 |
|---|
| 2026.04.24 | ₩67,011 | ₩67,091 | ₩66,998 | ₩67,045 | +0.05% | 3.3천 |
|---|
| 2026.04.23 | ₩67,225 | ₩67,225 | ₩66,877 | ₩66,938 | -0.43% | 6.1천 |
|---|
| 2026.04.22 | ₩67,051 | ₩67,238 | ₩67,024 | ₩67,065 | +0.02% | 1.1만 |
|---|
| 2026.04.21 | ₩66,998 | ₩67,051 | ₩66,864 | ₩66,904 | -0.14% | 9.4천 |
|---|
| 2026.04.20 | ₩67,198 | ₩67,232 | ₩67,065 | ₩67,151 | -0.07% | 6.3천 |
|---|
| 2026.04.17 | ₩67,158 | ₩67,452 | ₩67,158 | ₩67,226 | +0.10% | 5.4천 |
|---|
| 2026.04.16 | ₩66,931 | ₩67,078 | ₩66,837 | ₩66,884 | -0.07% | 1.1만 |
|---|
| 2026.04.15 | ₩66,891 | ₩67,118 | ₩66,885 | ₩66,938 | +0.07% | 1.6만 |
|---|
| 2026.04.14 | ₩66,918 | ₩67,138 | ₩66,918 | ₩67,024 | +0.16% | 1만 |
|---|
| 2026.04.13 | ₩66,904 | ₩67,024 | ₩66,570 | ₩66,844 | -0.09% | 1.2만 |
|---|
| 2026.04.10 | ₩66,771 | ₩66,898 | ₩66,690 | ₩66,690 | -0.12% | 7.3천 |
|---|
| 2026.04.09 | ₩66,717 | ₩66,998 | ₩66,690 | ₩66,791 | +0.11% | 8.5천 |
|---|
| 2026.04.08 | ₩67,024 | ₩67,024 | ₩66,697 | ₩66,737 | -0.43% | 4천 |
|---|
| 2026.04.07 | ₩66,316 | ₩66,463 | ₩66,263 | ₩66,430 | +0.17% | 7.3천 |
|---|
| 2026.04.06 | ₩66,704 | ₩66,704 | ₩66,356 | ₩66,416 | -0.43% | 8.3천 |
|---|
| 2026.04.02 | ₩66,142 | ₩66,557 | ₩66,142 | ₩66,450 | +0.46% | 1.8만 |
|---|
| 2026.04.01 | ₩66,076 | ₩66,463 | ₩66,076 | ₩66,263 | +0.28% | 5.4천 |
|---|
| 2026.03.31 | ₩66,037 | ₩66,450 | ₩66,037 | ₩66,261 | +0.34% | 1.8만 |
|---|
| 2026.03.30 | ₩66,223 | ₩66,343 | ₩66,142 | ₩66,153 | -0.10% | 4.3천 |
|---|
| 2026.03.27 | ₩65,917 | ₩66,049 | ₩65,755 | ₩66,006 | +0.14% | 4.3천 |
|---|
| 2026.03.26 | ₩66,343 | ₩66,343 | ₩66,057 | ₩66,057 | -0.43% | 3.5만 |
|---|
| 2026.03.25 | ₩66,436 | ₩66,650 | ₩66,430 | ₩66,451 | +0.02% | 2.3천 |
|---|
| 2026.03.24 | ₩66,236 | ₩66,316 | ₩66,102 | ₩66,229 | -0.01% | 9.4천 |
|---|
| 2026.03.23 | ₩66,383 | ₩66,595 | ₩66,383 | ₩66,497 | +0.17% | 5.3천 |
|---|
| 2026.03.20 | ₩66,423 | ₩66,436 | ₩66,116 | ₩66,116 | -0.46% | 1.1만 |
|---|
| 2026.03.19 | ₩66,569 | ₩66,657 | ₩66,463 | ₩66,657 | +0.13% | 2.3천 |
|---|
| 2026.03.18 | ₩66,863 | ₩66,863 | ₩66,670 | ₩66,670 | -0.29% | 4.1천 |
|---|
| 2026.03.17 | ₩66,904 | ₩66,918 | ₩66,704 | ₩66,918 | +0.02% | 3.8천 |
|---|
| 2026.03.16 | ₩66,797 | ₩66,958 | ₩66,750 | ₩66,857 | +0.09% | 7.4만 |
|---|
| 2026.03.13 | ₩67,105 | ₩67,105 | ₩66,543 | ₩66,550 | -0.83% | 3.5천 |
|---|
| 2026.03.12 | ₩66,864 | ₩67,158 | ₩66,717 | ₩66,744 | -0.18% | 17.8만 |
|---|
| 2026.03.11 | ₩67,131 | ₩67,185 | ₩67,024 | ₩67,058 | -0.11% | 9.5천 |
|---|
| 2026.03.10 | ₩67,332 | ₩67,332 | ₩67,131 | ₩67,139 | -0.29% | 6천 |
|---|
| 2026.03.09 | ₩66,877 | ₩67,252 | ₩66,851 | ₩67,225 | +0.52% | 1.3만 |
|---|
| 2026.03.06 | ₩67,038 | ₩67,318 | ₩67,038 | ₩67,077 | +0.06% | 1.2만 |
|---|
| 2026.03.05 | ₩67,138 | ₩67,171 | ₩67,065 | ₩67,105 | -0.05% | 1.2만 |
|---|
| 2026.03.04 | ₩67,225 | ₩67,345 | ₩67,184 | ₩67,230 | +0.01% | 6.5천 |
|---|
| 2026.03.03 | ₩67,065 | ₩67,345 | ₩67,051 | ₩67,185 | +0.18% | 11만 |
|---|
| 2026.03.02 | ₩67,332 | ₩67,472 | ₩67,258 | ₩67,359 | +0.04% | 5천 |
|---|
| 2026.02.27 | ₩67,532 | ₩67,786 | ₩67,506 | ₩67,539 | +0.01% | 4.3만 |
|---|
| 2026.02.26 | ₩67,719 | ₩67,878 | ₩67,719 | ₩67,826 | +0.16% | 8.2천 |
|---|
| 2026.02.25 | ₩67,813 | ₩67,960 | ₩67,679 | ₩67,733 | -0.12% | 1.2만 |
|---|
| 2026.02.24 | ₩67,826 | ₩67,840 | ₩67,733 | ₩67,786 | -0.06% | 5.7천 |
|---|
| 2026.02.23 | ₩67,826 | ₩67,907 | ₩67,826 | ₩67,853 | +0.04% | 4.1천 |
|---|
| 2026.02.20 | ₩67,800 | ₩67,866 | ₩67,800 | ₩67,840 | +0.06% | 6.7천 |
|---|
| 2026.02.19 | ₩67,746 | ₩67,973 | ₩67,706 | ₩67,873 | +0.19% | 1.2만 |
|---|
| 2026.02.18 | ₩67,746 | ₩67,838 | ₩67,719 | ₩67,810 | +0.09% | 1.4만 |
|---|
| 2026.02.17 | ₩67,693 | ₩67,773 | ₩67,693 | ₩67,743 | +0.08% | 1.2만 |
|---|
| 2026.02.13 | ₩67,659 | ₩67,947 | ₩67,659 | ₩67,780 | +0.18% | 7.3천 |
|---|
| 2026.02.12 | ₩67,586 | ₩67,866 | ₩67,566 | ₩67,635 | +0.07% | 6.4천 |
|---|
| 2026.02.11 | ₩67,693 | ₩67,880 | ₩67,479 | ₩67,479 | -0.32% | 8.5천 |
|---|
| 2026.02.10 | ₩67,773 | ₩67,933 | ₩67,699 | ₩67,760 | -0.02% | 7.1만 |
|---|
| 2026.02.09 | ₩67,399 | ₩67,813 | ₩67,399 | ₩67,619 | +0.33% | 1.3만 |
|---|
| 2026.02.06 | ₩67,519 | ₩67,572 | ₩67,443 | ₩67,526 | +0.01% | 1.7천 |
|---|
| 2026.02.05 | ₩67,452 | ₩67,666 | ₩67,439 | ₩67,466 | +0.02% | 5.7천 |
|---|
| 2026.02.04 | ₩67,318 | ₩67,733 | ₩67,278 | ₩67,404 | +0.13% | 3.9만 |
|---|
| 2026.02.03 | ₩67,345 | ₩67,599 | ₩67,292 | ₩67,345 | 0.00% | 9.3천 |
|---|
| 2026.02.02 | ₩67,399 | ₩67,613 | ₩67,345 | ₩67,396 | -0.00% | 9.9천 |
|---|
| 2026.01.30 | ₩67,385 | ₩67,599 | ₩67,345 | ₩67,375 | -0.02% | 3.9천 |
|---|
| 2026.01.29 | ₩67,673 | ₩67,907 | ₩67,673 | ₩67,719 | +0.07% | 3.9천 |
|---|
| 2026.01.28 | ₩67,706 | ₩67,733 | ₩67,625 | ₩67,679 | -0.04% | 2.5천 |
|---|
| 2026.01.27 | ₩67,786 | ₩67,987 | ₩67,760 | ₩67,760 | -0.04% | 8.5천 |
|---|
| 2026.01.26 | ₩67,719 | ₩67,893 | ₩67,666 | ₩67,733 | +0.02% | 7.3천 |
|---|
| 2026.01.23 | ₩67,639 | ₩67,733 | ₩67,639 | ₩67,639 | 0.00% | 3.2천 |
|---|
| 2026.01.22 | ₩67,653 | ₩67,840 | ₩67,626 | ₩67,639 | -0.02% | 6.1천 |
|---|
| 2026.01.21 | ₩67,613 | ₩67,693 | ₩67,613 | ₩67,626 | +0.02% | 4.1천 |
|---|
| 2026.01.20 | ₩67,666 | ₩67,866 | ₩67,506 | ₩67,653 | -0.02% | 3.3만 |
|---|
| 2026.01.16 | ₩67,773 | ₩67,893 | ₩67,686 | ₩67,693 | -0.12% | 11.1만 |
|---|
| 2026.01.15 | ₩67,733 | ₩67,933 | ₩67,634 | ₩67,705 | -0.04% | 7.8천 |
|---|
| 2026.01.14 | ₩67,693 | ₩67,719 | ₩67,638 | ₩67,703 | +0.02% | 3.6천 |
|---|
| 2026.01.13 | ₩67,639 | ₩67,713 | ₩67,599 | ₩67,619 | -0.03% | 8.5천 |
|---|
| 2026.01.12 | ₩67,492 | ₩67,760 | ₩67,492 | ₩67,602 | +0.16% | 4.7천 |
|---|
| 2026.01.09 | ₩67,491 | ₩67,679 | ₩67,491 | ₩67,526 | +0.05% | 1.2만 |
|---|
| 2026.01.08 | ₩67,278 | ₩67,653 | ₩67,278 | ₩67,379 | +0.15% | 5.8천 |
|---|
| 2026.01.07 | ₩67,760 | ₩67,760 | ₩67,318 | ₩67,369 | -0.58% | 7.9천 |
|---|
| 2026.01.06 | ₩67,559 | ₩67,686 | ₩67,559 | ₩67,592 | +0.05% | 7.9천 |
|---|
| 2026.01.05 | ₩67,559 | ₩67,746 | ₩67,559 | ₩67,586 | +0.04% | 3.7천 |
|---|
| 2026.01.02 | ₩67,452 | ₩67,466 | ₩67,425 | ₩67,445 | -0.01% | 1.3천 |
|---|
| 2025.12.31 | ₩67,492 | ₩67,572 | ₩67,425 | ₩67,432 | -0.09% | 3.8천 |
|---|
| 2025.12.30 | ₩67,444 | ₩67,444 | ₩67,425 | ₩67,432 | -0.02% | 4.1천 |
|---|
| 2025.12.29 | ₩67,466 | ₩67,492 | ₩67,425 | ₩67,452 | -0.02% | 2.1천 |
|---|
| 2025.12.26 | ₩67,452 | ₩67,479 | ₩67,419 | ₩67,419 | -0.05% | 1.1만 |
|---|
| 2025.12.24 | ₩67,265 | ₩67,293 | ₩67,265 | ₩67,293 | +0.04% | 500 |
|---|
| 2025.12.23 | ₩67,225 | ₩67,439 | ₩67,142 | ₩67,232 | +0.01% | 6.8천 |
|---|
| 2025.12.22 | ₩67,265 | ₩67,425 | ₩67,238 | ₩67,245 | -0.03% | 3.6천 |
|---|
| 2025.12.19 | ₩68,160 | ₩68,241 | ₩68,134 | ₩68,181 | +0.03% | 4.7만 |
|---|
| 2025.12.18 | ₩68,267 | ₩68,267 | ₩68,120 | ₩68,201 | -0.10% | 1.1만 |
|---|
| 2025.12.17 | ₩68,040 | ₩68,187 | ₩68,013 | ₩68,107 | +0.10% | 1.2만 |
|---|
| 2025.12.16 | ₩68,134 | ₩68,147 | ₩68,055 | ₩68,096 | -0.05% | 2.4만 |
|---|
| 2025.12.15 | ₩68,214 | ₩68,234 | ₩68,099 | ₩68,120 | -0.14% | 4.1천 |
|---|
| 2025.12.12 | ₩68,187 | ₩68,361 | ₩68,087 | ₩68,087 | -0.15% | 3.2천 |
|---|
| 2025.12.11 | ₩68,735 | ₩68,735 | ₩68,067 | ₩68,221 | -0.75% | 1.4만 |
|---|
| 2025.12.10 | ₩68,013 | ₩68,227 | ₩67,977 | ₩68,174 | +0.24% | 5.2천 |
|---|
| 2025.12.09 | ₩68,120 | ₩68,321 | ₩67,973 | ₩68,034 | -0.13% | 2.3천 |
|---|
| 2025.12.08 | ₩68,055 | ₩68,334 | ₩68,055 | ₩68,060 | +0.01% | 3.4천 |
|---|
| 2025.12.05 | ₩68,107 | ₩68,334 | ₩68,080 | ₩68,087 | -0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩68,144 | ₩68,214 | ₩68,094 | ₩68,120 | -0.04% | 7.9천 |
|---|
| 2025.12.03 | ₩68,307 | ₩68,307 | ₩68,107 | ₩68,120 | -0.27% | 1만 |
|---|
| 2025.12.02 | ₩68,003 | ₩68,078 | ₩68,003 | ₩68,067 | +0.09% | 1.6천 |
|---|
| 2025.12.01 | ₩68,241 | ₩68,254 | ₩67,941 | ₩67,965 | -0.40% | 5.7천 |
|---|
| 2025.11.28 | ₩68,374 | ₩68,428 | ₩68,374 | ₩68,428 | +0.08% | 400 |
|---|
| 2025.11.26 | ₩68,338 | ₩68,394 | ₩68,338 | ₩68,394 | +0.08% | 400 |
|---|
| 2025.11.25 | ₩68,174 | ₩68,294 | ₩68,174 | ₩68,261 | +0.13% | 1.9천 |
|---|
| 2025.11.24 | ₩68,107 | ₩68,441 | ₩68,047 | ₩68,428 | +0.47% | 1.4천 |
|---|
| 2025.11.21 | ₩67,987 | ₩67,987 | ₩67,893 | ₩67,967 | -0.03% | 1.6천 |
|---|
| 2025.11.20 | ₩68,004 | ₩68,004 | ₩67,873 | ₩67,873 | -0.19% | 6.3천 |
|---|
| 2025.11.19 | ₩67,987 | ₩68,174 | ₩67,919 | ₩67,933 | -0.08% | 1.4만 |
|---|
| 2025.11.18 | ₩67,933 | ₩68,160 | ₩67,893 | ₩67,911 | -0.03% | 6.4천 |
|---|
| 2025.11.17 | ₩67,888 | ₩67,888 | ₩67,733 | ₩67,788 | -0.15% | 4.2천 |
|---|
| 2025.11.14 | ₩67,866 | ₩67,920 | ₩67,860 | ₩67,860 | -0.01% | 2.4천 |
|---|
| 2025.11.13 | ₩68,013 | ₩68,013 | ₩67,886 | ₩67,893 | -0.18% | 2.2천 |
|---|
| 2025.11.12 | ₩68,147 | ₩68,147 | ₩67,987 | ₩68,034 | -0.17% | 1천 |
|---|
| 2025.11.11 | ₩68,160 | ₩68,201 | ₩68,160 | ₩68,185 | +0.04% | 400 |
|---|
| 2025.11.10 | ₩68,095 | ₩68,174 | ₩68,095 | ₩68,127 | +0.05% | 4.2천 |
|---|
| 2025.11.07 | ₩68,414 | ₩68,414 | ₩68,040 | ₩68,040 | -0.55% | 2천 |
|---|
| 2025.11.06 | ₩68,067 | ₩68,207 | ₩68,067 | ₩68,074 | +0.01% | 8천 |
|---|
| 2025.11.05 | ₩67,973 | ₩67,973 | ₩67,919 | ₩67,919 | -0.08% | 2.8천 |
|---|
| 2025.11.04 | ₩68,334 | ₩68,334 | ₩67,788 | ₩67,967 | -0.54% | 5.2천 |
|---|
| 2025.11.03 | ₩67,997 | ₩68,052 | ₩67,973 | ₩67,973 | -0.04% | 2천 |
|---|
| 2025.10.31 | ₩68,481 | ₩68,535 | ₩68,434 | ₩68,434 | -0.07% | 2.1천 |
|---|
| 2025.10.30 | ₩68,388 | ₩68,428 | ₩68,334 | ₩68,414 | +0.04% | 1.9천 |
|---|
| 2025.10.29 | ₩68,741 | ₩68,741 | ₩68,521 | ₩68,535 | -0.30% | 2.8천 |
|---|
| 2025.10.28 | ₩68,682 | ₩69,016 | ₩68,615 | ₩69,016 | +0.49% | 5.8천 |
|---|
| 2025.10.27 | ₩68,602 | ₩68,668 | ₩68,602 | ₩68,602 | 0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩68,575 | ₩68,592 | ₩68,536 | ₩68,588 | +0.02% | 900 |
|---|
| 2025.10.23 | ₩68,354 | ₩68,655 | ₩68,354 | ₩68,401 | +0.07% | 2.1천 |
|---|
| 2025.10.22 | ₩68,437 | ₩68,468 | ₩68,281 | ₩68,388 | -0.07% | 4.2천 |
|---|
| 2025.10.21 | ₩68,441 | ₩68,602 | ₩68,334 | ₩68,445 | +0.01% | 9.3천 |
|---|
| 2025.10.20 | ₩68,428 | ₩68,468 | ₩68,307 | ₩68,408 | -0.03% | 4.2천 |
|---|
| 2025.10.17 | ₩68,174 | ₩68,349 | ₩68,174 | ₩68,281 | +0.16% | 1.7천 |
|---|
| 2025.10.16 | ₩68,160 | ₩68,287 | ₩68,160 | ₩68,287 | +0.19% | 1.6천 |
|---|
| 2025.10.15 | ₩68,147 | ₩68,239 | ₩68,080 | ₩68,160 | +0.02% | 8천 |
|---|
| 2025.10.14 | ₩68,027 | ₩68,174 | ₩68,000 | ₩68,007 | -0.03% | 8.4천 |
|---|
| 2025.10.13 | ₩68,027 | ₩68,134 | ₩67,907 | ₩68,047 | +0.03% | 3.8천 |
|---|
| 2025.10.10 | ₩67,947 | ₩67,973 | ₩67,896 | ₩67,896 | -0.07% | 1.8천 |
|---|