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 | ₩64,599 | ₩64,880 | ₩64,437 | ₩64,692 | +0.14% | 29.1만 |
| 2026.10.08 | ₩64,345 | ₩64,626 | ₩64,311 | ₩64,585 | +0.37% | 2.1만 |
| 2026.10.07 | ₩64,265 | ₩64,592 | ₩64,265 | ₩64,545 | +0.44% | 46.1만 |
| 2026.10.06 | ₩64,519 | ₩64,813 | ₩64,405 | ₩64,585 | +0.10% | 4.8만 |
| 2026.10.05 | ₩64,318 | ₩64,452 | ₩64,318 | ₩64,385 | +0.10% | 3.7만 |
| 2026.10.02 | ₩64,839 | ₩64,839 | ₩64,358 | ₩64,398 | -0.68% | 12.2만 |
| 2026.10.01 | ₩64,332 | ₩64,484 | ₩64,144 | ₩64,402 | +0.11% | 2.3만 |
| 2026.09.30 | ₩64,746 | ₩64,773 | ₩64,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,305 |
| -0.68% |
| 29.1만 |
| 2026.09.29 | ₩64,786 | ₩64,786 | ₩64,519 | ₩64,639 | -0.23% | 4.8만 |
|---|
| 2026.09.28 | ₩64,679 | ₩64,692 | ₩64,505 | ₩64,559 | -0.19% | 3.3만 |
|---|
| 2026.09.25 | ₩64,786 | ₩64,873 | ₩64,666 | ₩64,873 | +0.13% | 1.9만 |
|---|
| 2026.09.24 | ₩65,027 | ₩65,027 | ₩64,712 | ₩64,746 | -0.43% | 3.3만 |
|---|
| 2026.09.23 | ₩65,234 | ₩65,234 | ₩64,585 | ₩64,946 | -0.44% | 50만 |
|---|
| 2026.09.22 | ₩65,441 | ₩65,462 | ₩65,214 | ₩65,334 | -0.16% | 16.6만 |
|---|
| 2026.09.21 | ₩65,381 | ₩65,735 | ₩64,960 | ₩65,428 | +0.07% | 5.1만 |
|---|
| 2026.09.18 | ₩65,267 | ₩65,389 | ₩65,133 | ₩65,254 | -0.02% | 4.4만 |
|---|
| 2026.09.17 | ₩65,310 | ₩65,401 | ₩65,187 | ₩65,387 | +0.12% | 4.6만 |
|---|
| 2026.09.16 | ₩65,147 | ₩65,361 | ₩65,013 | ₩65,088 | -0.09% | 2.5만 |
|---|
| 2026.09.15 | ₩64,692 | ₩65,187 | ₩64,639 | ₩65,115 | +0.65% | 41만 |
|---|
| 2026.09.14 | ₩64,813 | ₩64,853 | ₩64,632 | ₩64,739 | -0.11% | 2.8만 |
|---|
| 2026.09.11 | ₩65,147 | ₩65,156 | ₩64,692 | ₩64,873 | -0.42% | 4.3만 |
|---|
| 2026.09.10 | ₩65,187 | ₩65,200 | ₩64,913 | ₩65,027 | -0.25% | 2만 |
|---|
| 2026.09.09 | ₩65,534 | ₩65,560 | ₩65,401 | ₩65,401 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩65,682 | ₩65,682 | ₩65,508 | ₩65,548 | -0.20% | 2.1만 |
|---|
| 2026.09.04 | ₩65,748 | ₩65,748 | ₩65,534 | ₩65,628 | -0.18% | 2.2만 |
|---|
| 2026.09.03 | ₩65,788 | ₩65,788 | ₩65,534 | ₩65,601 | -0.28% | 3.2만 |
|---|
| 2026.09.02 | ₩65,695 | ₩65,708 | ₩65,494 | ₩65,548 | -0.22% | 6만 |
|---|
| 2026.09.01 | ₩65,842 | ₩65,842 | ₩65,508 | ₩65,508 | -0.51% | 1.8만 |
|---|
| 2026.08.31 | ₩66,029 | ₩66,029 | ₩65,802 | ₩65,802 | -0.34% | 3만 |
|---|
| 2026.08.28 | ₩66,430 | ₩66,470 | ₩66,189 | ₩66,216 | -0.32% | 2.1만 |
|---|
| 2026.08.27 | ₩66,550 | ₩66,764 | ₩66,377 | ₩66,377 | -0.26% | 9.6만 |
|---|
| 2026.08.26 | ₩66,430 | ₩66,577 | ₩66,423 | ₩66,457 | +0.04% | 5.7천 |
|---|
| 2026.08.25 | ₩66,510 | ₩66,617 | ₩66,457 | ₩66,537 | +0.04% | 3.5만 |
|---|
| 2026.08.24 | ₩66,346 | ₩66,510 | ₩66,346 | ₩66,417 | +0.11% | 7.2천 |
|---|
| 2026.08.21 | ₩66,336 | ₩66,430 | ₩66,310 | ₩66,350 | +0.02% | 7.8천 |
|---|
| 2026.08.20 | ₩66,483 | ₩66,577 | ₩66,397 | ₩66,457 | -0.04% | 1.2만 |
|---|
| 2026.08.19 | ₩66,457 | ₩66,858 | ₩66,457 | ₩66,637 | +0.27% | 2.9만 |
|---|
| 2026.08.18 | ₩66,163 | ₩66,577 | ₩66,153 | ₩66,454 | +0.44% | 3.6만 |
|---|
| 2026.08.17 | ₩66,350 | ₩66,550 | ₩66,318 | ₩66,336 | -0.02% | 9.5천 |
|---|
| 2026.08.14 | ₩66,570 | ₩66,570 | ₩66,323 | ₩66,402 | -0.25% | 7.1천 |
|---|
| 2026.08.13 | ₩66,590 | ₩66,757 | ₩66,589 | ₩66,604 | +0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩66,483 | ₩66,617 | ₩66,350 | ₩66,403 | -0.12% | 9.3천 |
|---|
| 2026.08.11 | ₩66,290 | ₩66,363 | ₩66,244 | ₩66,296 | +0.01% | 1.1만 |
|---|
| 2026.08.10 | ₩66,250 | ₩66,343 | ₩66,216 | ₩66,230 | -0.03% | 9.5천 |
|---|
| 2026.08.07 | ₩66,403 | ₩66,430 | ₩66,316 | ₩66,363 | -0.06% | 8.3천 |
|---|
| 2026.08.06 | ₩66,283 | ₩66,470 | ₩65,976 | ₩66,183 | -0.15% | 1.2만 |
|---|
| 2026.08.05 | ₩66,316 | ₩66,524 | ₩66,256 | ₩66,470 | +0.23% | 2.2만 |
|---|
| 2026.08.04 | ₩66,283 | ₩66,450 | ₩66,216 | ₩66,390 | +0.16% | 8.9천 |
|---|
| 2026.08.03 | ₩66,002 | ₩66,129 | ₩65,962 | ₩66,064 | +0.09% | 1.2만 |
|---|
| 2026.07.31 | ₩66,096 | ₩66,096 | ₩65,802 | ₩65,895 | -0.30% | 1.3만 |
|---|
| 2026.07.30 | ₩66,203 | ₩66,550 | ₩66,203 | ₩66,350 | +0.22% | 1.5만 |
|---|
| 2026.07.29 | ₩66,201 | ₩66,377 | ₩66,029 | ₩66,148 | -0.08% | 1만 |
|---|
| 2026.07.28 | ₩66,196 | ₩66,417 | ₩66,196 | ₩66,256 | +0.09% | 1만 |
|---|
| 2026.07.27 | ₩66,250 | ₩66,256 | ₩66,136 | ₩66,203 | -0.07% | 8.8천 |
|---|
| 2026.07.24 | ₩66,189 | ₩66,330 | ₩66,082 | ₩66,196 | +0.01% | 8.7천 |
|---|
| 2026.07.23 | ₩66,096 | ₩66,296 | ₩66,096 | ₩66,149 | +0.08% | 6.5천 |
|---|
| 2026.07.22 | ₩66,377 | ₩66,417 | ₩66,230 | ₩66,270 | -0.16% | 9.4천 |
|---|
| 2026.07.21 | ₩66,417 | ₩66,457 | ₩66,377 | ₩66,417 | 0.00% | 7.6천 |
|---|
| 2026.07.20 | ₩66,524 | ₩66,524 | ₩66,377 | ₩66,457 | -0.10% | 7.7천 |
|---|
| 2026.07.17 | ₩66,443 | ₩66,711 | ₩66,443 | ₩66,550 | +0.16% | 1.3만 |
|---|
| 2026.07.16 | ₩66,577 | ₩66,711 | ₩66,550 | ₩66,617 | +0.06% | 4만 |
|---|
| 2026.07.15 | ₩66,470 | ₩66,617 | ₩66,470 | ₩66,584 | +0.17% | 6.2천 |
|---|
| 2026.07.14 | ₩66,536 | ₩66,671 | ₩66,483 | ₩66,524 | -0.02% | 1만 |
|---|
| 2026.07.13 | ₩66,483 | ₩66,590 | ₩66,310 | ₩66,350 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩66,590 | ₩66,751 | ₩66,510 | ₩66,577 | -0.02% | 1.7만 |
|---|
| 2026.07.09 | ₩66,644 | ₩66,644 | ₩66,530 | ₩66,598 | -0.07% | 4.4천 |
|---|
| 2026.07.08 | ₩66,470 | ₩66,631 | ₩66,405 | ₩66,509 | +0.06% | 7.3천 |
|---|
| 2026.07.07 | ₩66,590 | ₩66,778 | ₩66,457 | ₩66,510 | -0.12% | 1.7만 |
|---|
| 2026.07.06 | ₩66,684 | ₩66,778 | ₩66,651 | ₩66,731 | +0.07% | 1.4만 |
|---|
| 2026.07.02 | ₩66,671 | ₩66,711 | ₩66,577 | ₩66,644 | -0.04% | 5.6천 |
|---|
| 2026.07.01 | ₩66,549 | ₩66,604 | ₩66,457 | ₩66,530 | -0.03% | 1만 |
|---|
| 2026.06.30 | ₩66,651 | ₩66,691 | ₩66,616 | ₩66,616 | -0.05% | 5.2천 |
|---|
| 2026.06.29 | ₩67,259 | ₩67,259 | ₩66,965 | ₩67,034 | -0.33% | 3.3만 |
|---|
| 2026.06.26 | ₩66,935 | ₩67,058 | ₩66,935 | ₩66,998 | +0.09% | 9.4천 |
|---|
| 2026.06.25 | ₩67,192 | ₩67,192 | ₩66,911 | ₩66,925 | -0.40% | 1.2만 |
|---|
| 2026.06.24 | ₩66,898 | ₩67,152 | ₩66,844 | ₩66,884 | -0.02% | 1.4만 |
|---|
| 2026.06.23 | ₩66,604 | ₩67,005 | ₩66,604 | ₩66,751 | +0.22% | 1.3만 |
|---|
| 2026.06.22 | ₩66,590 | ₩67,125 | ₩66,590 | ₩66,771 | +0.27% | 2.5만 |
|---|
| 2026.06.18 | ₩66,831 | ₩67,098 | ₩66,831 | ₩66,871 | +0.06% | 9.1천 |
|---|
| 2026.06.17 | ₩66,898 | ₩66,991 | ₩66,624 | ₩66,624 | -0.41% | 1.3만 |
|---|
| 2026.06.16 | ₩67,003 | ₩67,192 | ₩66,657 | ₩67,072 | +0.10% | 3.7만 |
|---|
| 2026.06.15 | ₩66,804 | ₩66,818 | ₩66,684 | ₩66,778 | -0.04% | 8.1천 |
|---|
| 2026.06.12 | ₩66,423 | ₩66,610 | ₩66,423 | ₩66,564 | +0.21% | 5천 |
|---|
| 2026.06.11 | ₩66,296 | ₩66,590 | ₩66,296 | ₩66,570 | +0.41% | 9천 |
|---|
| 2026.06.10 | ₩66,375 | ₩66,377 | ₩66,256 | ₩66,263 | -0.17% | 5.3만 |
|---|
| 2026.06.09 | ₩66,390 | ₩66,390 | ₩66,069 | ₩66,327 | -0.09% | 1.1만 |
|---|
| 2026.06.08 | ₩66,363 | ₩66,470 | ₩66,256 | ₩66,331 | -0.05% | 1.6만 |
|---|
| 2026.06.05 | ₩66,283 | ₩66,457 | ₩66,176 | ₩66,203 | -0.12% | 1.1만 |
|---|
| 2026.06.04 | ₩66,417 | ₩66,711 | ₩66,296 | ₩66,504 | +0.13% | 1.1만 |
|---|
| 2026.06.03 | ₩66,417 | ₩66,470 | ₩66,350 | ₩66,397 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩66,513 | ₩66,724 | ₩66,457 | ₩66,508 | -0.01% | 1.7만 |
|---|
| 2026.06.01 | ₩66,069 | ₩66,522 | ₩66,069 | ₩66,470 | +0.61% | 10.4만 |
|---|
| 2026.05.29 | ₩66,437 | ₩66,724 | ₩66,430 | ₩66,537 | +0.15% | 1.9만 |
|---|
| 2026.05.28 | ₩66,624 | ₩66,778 | ₩66,624 | ₩66,731 | +0.16% | 4.9천 |
|---|
| 2026.05.27 | ₩66,724 | ₩66,764 | ₩66,604 | ₩66,644 | -0.12% | 8.9천 |
|---|
| 2026.05.26 | ₩66,537 | ₩66,604 | ₩66,482 | ₩66,597 | +0.09% | 7.3천 |
|---|
| 2026.05.22 | ₩66,443 | ₩66,604 | ₩66,296 | ₩66,386 | -0.09% | 1.7만 |
|---|
| 2026.05.21 | ₩66,537 | ₩66,537 | ₩66,296 | ₩66,369 | -0.25% | 8.3천 |
|---|
| 2026.05.20 | ₩66,216 | ₩66,457 | ₩66,147 | ₩66,430 | +0.32% | 1.7만 |
|---|
| 2026.05.19 | ₩66,096 | ₩66,136 | ₩65,922 | ₩66,036 | -0.09% | 1.5만 |
|---|
| 2026.05.18 | ₩66,204 | ₩66,296 | ₩65,976 | ₩66,262 | +0.09% | 7.9만 |
|---|
| 2026.05.15 | ₩66,216 | ₩66,216 | ₩66,163 | ₩66,176 | -0.06% | 7.6천 |
|---|
| 2026.05.14 | ₩66,564 | ₩66,751 | ₩66,470 | ₩66,490 | -0.11% | 5.1천 |
|---|
| 2026.05.13 | ₩66,497 | ₩66,764 | ₩66,457 | ₩66,524 | +0.04% | 3.7천 |
|---|
| 2026.05.12 | ₩66,550 | ₩66,737 | ₩66,462 | ₩66,462 | -0.13% | 8.3천 |
|---|
| 2026.05.11 | ₩66,791 | ₩66,925 | ₩66,618 | ₩66,671 | -0.18% | 5.6천 |
|---|
| 2026.05.08 | ₩66,818 | ₩67,045 | ₩66,737 | ₩66,791 | -0.04% | 3.9천 |
|---|
| 2026.05.07 | ₩66,858 | ₩66,858 | ₩66,590 | ₩66,637 | -0.33% | 6.9천 |
|---|
| 2026.05.06 | ₩66,791 | ₩66,938 | ₩66,744 | ₩66,938 | +0.22% | 1.6만 |
|---|
| 2026.05.05 | ₩66,577 | ₩66,818 | ₩66,577 | ₩66,610 | +0.05% | 1.6만 |
|---|
| 2026.05.04 | ₩66,631 | ₩66,671 | ₩66,419 | ₩66,530 | -0.15% | 1.5만 |
|---|
| 2026.05.01 | ₩66,737 | ₩66,895 | ₩66,633 | ₩66,751 | +0.02% | 2.1만 |
|---|
| 2026.04.30 | ₩66,724 | ₩66,965 | ₩66,550 | ₩66,677 | -0.07% | 2만 |
|---|
| 2026.04.29 | ₩66,764 | ₩66,911 | ₩66,684 | ₩66,737 | -0.04% | 1.4만 |
|---|
| 2026.04.28 | ₩66,884 | ₩67,005 | ₩66,884 | ₩66,918 | +0.05% | 2.4천 |
|---|
| 2026.04.27 | ₩67,072 | ₩67,098 | ₩66,994 | ₩67,031 | -0.06% | 1.9천 |
|---|
| 2026.04.24 | ₩67,018 | ₩67,098 | ₩67,005 | ₩67,052 | +0.05% | 3.3천 |
|---|
| 2026.04.23 | ₩67,232 | ₩67,232 | ₩66,884 | ₩66,945 | -0.43% | 6.1천 |
|---|
| 2026.04.22 | ₩67,058 | ₩67,245 | ₩67,031 | ₩67,072 | +0.02% | 1.1만 |
|---|
| 2026.04.21 | ₩67,005 | ₩67,058 | ₩66,871 | ₩66,911 | -0.14% | 9.4천 |
|---|
| 2026.04.20 | ₩67,205 | ₩67,239 | ₩67,072 | ₩67,158 | -0.07% | 6.3천 |
|---|
| 2026.04.17 | ₩67,165 | ₩67,459 | ₩67,165 | ₩67,233 | +0.10% | 5.4천 |
|---|
| 2026.04.16 | ₩66,938 | ₩67,085 | ₩66,844 | ₩66,891 | -0.07% | 1.1만 |
|---|
| 2026.04.15 | ₩66,898 | ₩67,125 | ₩66,892 | ₩66,945 | +0.07% | 1.6만 |
|---|
| 2026.04.14 | ₩66,925 | ₩67,145 | ₩66,925 | ₩67,031 | +0.16% | 1만 |
|---|
| 2026.04.13 | ₩66,911 | ₩67,031 | ₩66,577 | ₩66,851 | -0.09% | 1.2만 |
|---|
| 2026.04.10 | ₩66,778 | ₩66,905 | ₩66,697 | ₩66,697 | -0.12% | 7.3천 |
|---|
| 2026.04.09 | ₩66,724 | ₩67,005 | ₩66,697 | ₩66,798 | +0.11% | 8.5천 |
|---|
| 2026.04.08 | ₩67,031 | ₩67,031 | ₩66,704 | ₩66,744 | -0.43% | 4천 |
|---|
| 2026.04.07 | ₩66,323 | ₩66,470 | ₩66,270 | ₩66,437 | +0.17% | 7.3천 |
|---|
| 2026.04.06 | ₩66,711 | ₩66,711 | ₩66,363 | ₩66,423 | -0.43% | 8.3천 |
|---|
| 2026.04.02 | ₩66,149 | ₩66,564 | ₩66,149 | ₩66,457 | +0.46% | 1.8만 |
|---|
| 2026.04.01 | ₩66,082 | ₩66,470 | ₩66,082 | ₩66,270 | +0.28% | 5.4천 |
|---|
| 2026.03.31 | ₩66,044 | ₩66,457 | ₩66,044 | ₩66,268 | +0.34% | 1.8만 |
|---|
| 2026.03.30 | ₩66,230 | ₩66,350 | ₩66,149 | ₩66,160 | -0.10% | 4.3천 |
|---|
| 2026.03.27 | ₩65,923 | ₩66,056 | ₩65,762 | ₩66,013 | +0.14% | 4.3천 |
|---|
| 2026.03.26 | ₩66,350 | ₩66,350 | ₩66,064 | ₩66,064 | -0.43% | 3.5만 |
|---|
| 2026.03.25 | ₩66,443 | ₩66,657 | ₩66,437 | ₩66,458 | +0.02% | 2.3천 |
|---|
| 2026.03.24 | ₩66,243 | ₩66,323 | ₩66,109 | ₩66,236 | -0.01% | 9.4천 |
|---|
| 2026.03.23 | ₩66,390 | ₩66,602 | ₩66,390 | ₩66,504 | +0.17% | 5.3천 |
|---|
| 2026.03.20 | ₩66,430 | ₩66,443 | ₩66,123 | ₩66,123 | -0.46% | 1.1만 |
|---|
| 2026.03.19 | ₩66,576 | ₩66,664 | ₩66,470 | ₩66,664 | +0.13% | 2.3천 |
|---|
| 2026.03.18 | ₩66,870 | ₩66,870 | ₩66,677 | ₩66,677 | -0.29% | 4.1천 |
|---|
| 2026.03.17 | ₩66,911 | ₩66,925 | ₩66,711 | ₩66,925 | +0.02% | 3.8천 |
|---|
| 2026.03.16 | ₩66,804 | ₩66,965 | ₩66,757 | ₩66,864 | +0.09% | 7.4만 |
|---|
| 2026.03.13 | ₩67,112 | ₩67,112 | ₩66,550 | ₩66,557 | -0.83% | 3.5천 |
|---|
| 2026.03.12 | ₩66,871 | ₩67,165 | ₩66,724 | ₩66,751 | -0.18% | 17.8만 |
|---|
| 2026.03.11 | ₩67,138 | ₩67,192 | ₩67,031 | ₩67,065 | -0.11% | 9.5천 |
|---|
| 2026.03.10 | ₩67,339 | ₩67,339 | ₩67,138 | ₩67,146 | -0.29% | 6천 |
|---|
| 2026.03.09 | ₩66,884 | ₩67,259 | ₩66,858 | ₩67,232 | +0.52% | 1.3만 |
|---|
| 2026.03.06 | ₩67,045 | ₩67,326 | ₩67,045 | ₩67,084 | +0.06% | 1.2만 |
|---|
| 2026.03.05 | ₩67,145 | ₩67,179 | ₩67,072 | ₩67,112 | -0.05% | 1.2만 |
|---|
| 2026.03.04 | ₩67,232 | ₩67,352 | ₩67,191 | ₩67,237 | +0.01% | 6.5천 |
|---|
| 2026.03.03 | ₩67,072 | ₩67,352 | ₩67,058 | ₩67,192 | +0.18% | 11만 |
|---|
| 2026.03.02 | ₩67,339 | ₩67,479 | ₩67,265 | ₩67,366 | +0.04% | 5천 |
|---|
| 2026.02.27 | ₩67,539 | ₩67,793 | ₩67,513 | ₩67,546 | +0.01% | 4.3만 |
|---|
| 2026.02.26 | ₩67,727 | ₩67,886 | ₩67,727 | ₩67,833 | +0.16% | 8.2천 |
|---|
| 2026.02.25 | ₩67,820 | ₩67,967 | ₩67,686 | ₩67,740 | -0.12% | 1.2만 |
|---|
| 2026.02.24 | ₩67,833 | ₩67,847 | ₩67,740 | ₩67,793 | -0.06% | 5.7천 |
|---|
| 2026.02.23 | ₩67,833 | ₩67,914 | ₩67,833 | ₩67,860 | +0.04% | 4.1천 |
|---|
| 2026.02.20 | ₩67,807 | ₩67,874 | ₩67,807 | ₩67,847 | +0.06% | 6.7천 |
|---|
| 2026.02.19 | ₩67,753 | ₩67,980 | ₩67,713 | ₩67,880 | +0.19% | 1.2만 |
|---|
| 2026.02.18 | ₩67,753 | ₩67,845 | ₩67,727 | ₩67,817 | +0.09% | 1.4만 |
|---|
| 2026.02.17 | ₩67,700 | ₩67,780 | ₩67,700 | ₩67,751 | +0.08% | 1.2만 |
|---|
| 2026.02.13 | ₩67,666 | ₩67,954 | ₩67,666 | ₩67,787 | +0.18% | 7.3천 |
|---|
| 2026.02.12 | ₩67,593 | ₩67,874 | ₩67,573 | ₩67,642 | +0.07% | 6.4천 |
|---|
| 2026.02.11 | ₩67,700 | ₩67,887 | ₩67,486 | ₩67,486 | -0.32% | 8.5천 |
|---|
| 2026.02.10 | ₩67,780 | ₩67,940 | ₩67,706 | ₩67,767 | -0.02% | 7.1만 |
|---|
| 2026.02.09 | ₩67,406 | ₩67,820 | ₩67,406 | ₩67,626 | +0.33% | 1.3만 |
|---|
| 2026.02.06 | ₩67,526 | ₩67,580 | ₩67,450 | ₩67,533 | +0.01% | 1.7천 |
|---|
| 2026.02.05 | ₩67,459 | ₩67,673 | ₩67,446 | ₩67,473 | +0.02% | 5.7천 |
|---|
| 2026.02.04 | ₩67,326 | ₩67,740 | ₩67,285 | ₩67,411 | +0.13% | 3.9만 |
|---|
| 2026.02.03 | ₩67,352 | ₩67,606 | ₩67,299 | ₩67,352 | 0.00% | 9.3천 |
|---|
| 2026.02.02 | ₩67,406 | ₩67,620 | ₩67,352 | ₩67,403 | -0.00% | 9.9천 |
|---|
| 2026.01.30 | ₩67,392 | ₩67,606 | ₩67,352 | ₩67,382 | -0.02% | 3.9천 |
|---|
| 2026.01.29 | ₩67,680 | ₩67,914 | ₩67,680 | ₩67,727 | +0.07% | 3.9천 |
|---|
| 2026.01.28 | ₩67,713 | ₩67,740 | ₩67,632 | ₩67,686 | -0.04% | 2.5천 |
|---|
| 2026.01.27 | ₩67,793 | ₩67,994 | ₩67,767 | ₩67,767 | -0.04% | 8.5천 |
|---|
| 2026.01.26 | ₩67,727 | ₩67,900 | ₩67,673 | ₩67,740 | +0.02% | 7.3천 |
|---|
| 2026.01.23 | ₩67,646 | ₩67,740 | ₩67,646 | ₩67,646 | 0.00% | 3.2천 |
|---|
| 2026.01.22 | ₩67,660 | ₩67,847 | ₩67,633 | ₩67,646 | -0.02% | 6.1천 |
|---|
| 2026.01.21 | ₩67,620 | ₩67,700 | ₩67,620 | ₩67,633 | +0.02% | 4.1천 |
|---|
| 2026.01.20 | ₩67,673 | ₩67,874 | ₩67,513 | ₩67,660 | -0.02% | 3.3만 |
|---|
| 2026.01.16 | ₩67,780 | ₩67,900 | ₩67,693 | ₩67,700 | -0.12% | 11.1만 |
|---|
| 2026.01.15 | ₩67,740 | ₩67,940 | ₩67,641 | ₩67,712 | -0.04% | 7.8천 |
|---|
| 2026.01.14 | ₩67,700 | ₩67,727 | ₩67,645 | ₩67,710 | +0.02% | 3.6천 |
|---|
| 2026.01.13 | ₩67,646 | ₩67,720 | ₩67,606 | ₩67,626 | -0.03% | 8.5천 |
|---|
| 2026.01.12 | ₩67,499 | ₩67,767 | ₩67,499 | ₩67,609 | +0.16% | 4.7천 |
|---|
| 2026.01.09 | ₩67,498 | ₩67,686 | ₩67,498 | ₩67,533 | +0.05% | 1.2만 |
|---|
| 2026.01.08 | ₩67,285 | ₩67,660 | ₩67,285 | ₩67,386 | +0.15% | 5.8천 |
|---|
| 2026.01.07 | ₩67,767 | ₩67,767 | ₩67,326 | ₩67,376 | -0.58% | 7.9천 |
|---|
| 2026.01.06 | ₩67,566 | ₩67,693 | ₩67,566 | ₩67,600 | +0.05% | 7.9천 |
|---|
| 2026.01.05 | ₩67,566 | ₩67,753 | ₩67,566 | ₩67,593 | +0.04% | 3.7천 |
|---|
| 2026.01.02 | ₩67,459 | ₩67,473 | ₩67,432 | ₩67,453 | -0.01% | 1.3천 |
|---|
| 2025.12.31 | ₩67,499 | ₩67,580 | ₩67,432 | ₩67,439 | -0.09% | 3.8천 |
|---|
| 2025.12.30 | ₩67,451 | ₩67,451 | ₩67,432 | ₩67,439 | -0.02% | 4.1천 |
|---|
| 2025.12.29 | ₩67,473 | ₩67,499 | ₩67,432 | ₩67,459 | -0.02% | 2.1천 |
|---|
| 2025.12.26 | ₩67,459 | ₩67,486 | ₩67,426 | ₩67,426 | -0.05% | 1.1만 |
|---|
| 2025.12.24 | ₩67,272 | ₩67,300 | ₩67,272 | ₩67,300 | +0.04% | 500 |
|---|
| 2025.12.23 | ₩67,232 | ₩67,446 | ₩67,149 | ₩67,239 | +0.01% | 6.8천 |
|---|
| 2025.12.22 | ₩67,272 | ₩67,432 | ₩67,245 | ₩67,252 | -0.03% | 3.6천 |
|---|
| 2025.12.19 | ₩68,168 | ₩68,248 | ₩68,141 | ₩68,188 | +0.03% | 4.7만 |
|---|
| 2025.12.18 | ₩68,275 | ₩68,275 | ₩68,128 | ₩68,208 | -0.10% | 1.1만 |
|---|
| 2025.12.17 | ₩68,047 | ₩68,194 | ₩68,021 | ₩68,114 | +0.10% | 1.2만 |
|---|
| 2025.12.16 | ₩68,141 | ₩68,154 | ₩68,062 | ₩68,103 | -0.05% | 2.4만 |
|---|
| 2025.12.15 | ₩68,221 | ₩68,241 | ₩68,106 | ₩68,128 | -0.14% | 4.1천 |
|---|
| 2025.12.12 | ₩68,194 | ₩68,368 | ₩68,094 | ₩68,094 | -0.15% | 3.2천 |
|---|
| 2025.12.11 | ₩68,742 | ₩68,742 | ₩68,074 | ₩68,228 | -0.75% | 1.4만 |
|---|
| 2025.12.10 | ₩68,021 | ₩68,234 | ₩67,985 | ₩68,181 | +0.24% | 5.2천 |
|---|
| 2025.12.09 | ₩68,128 | ₩68,328 | ₩67,980 | ₩68,041 | -0.13% | 2.3천 |
|---|
| 2025.12.08 | ₩68,062 | ₩68,341 | ₩68,062 | ₩68,067 | +0.01% | 3.4천 |
|---|
| 2025.12.05 | ₩68,114 | ₩68,341 | ₩68,087 | ₩68,094 | -0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩68,152 | ₩68,221 | ₩68,101 | ₩68,128 | -0.04% | 7.9천 |
|---|
| 2025.12.03 | ₩68,315 | ₩68,315 | ₩68,114 | ₩68,128 | -0.27% | 1만 |
|---|
| 2025.12.02 | ₩68,010 | ₩68,085 | ₩68,010 | ₩68,074 | +0.09% | 1.6천 |
|---|
| 2025.12.01 | ₩68,248 | ₩68,261 | ₩67,948 | ₩67,972 | -0.40% | 5.7천 |
|---|
| 2025.11.28 | ₩68,381 | ₩68,435 | ₩68,381 | ₩68,435 | +0.08% | 400 |
|---|
| 2025.11.26 | ₩68,345 | ₩68,402 | ₩68,345 | ₩68,402 | +0.08% | 400 |
|---|
| 2025.11.25 | ₩68,181 | ₩68,301 | ₩68,181 | ₩68,268 | +0.13% | 1.9천 |
|---|
| 2025.11.24 | ₩68,114 | ₩68,448 | ₩68,054 | ₩68,435 | +0.47% | 1.4천 |
|---|
| 2025.11.21 | ₩67,994 | ₩67,994 | ₩67,900 | ₩67,974 | -0.03% | 1.6천 |
|---|
| 2025.11.20 | ₩68,011 | ₩68,011 | ₩67,880 | ₩67,880 | -0.19% | 6.3천 |
|---|
| 2025.11.19 | ₩67,994 | ₩68,181 | ₩67,926 | ₩67,940 | -0.08% | 1.4만 |
|---|
| 2025.11.18 | ₩67,940 | ₩68,168 | ₩67,900 | ₩67,918 | -0.03% | 6.4천 |
|---|
| 2025.11.17 | ₩67,895 | ₩67,895 | ₩67,740 | ₩67,795 | -0.15% | 4.2천 |
|---|
| 2025.11.14 | ₩67,874 | ₩67,927 | ₩67,867 | ₩67,867 | -0.01% | 2.4천 |
|---|
| 2025.11.13 | ₩68,021 | ₩68,021 | ₩67,894 | ₩67,900 | -0.18% | 2.2천 |
|---|
| 2025.11.12 | ₩68,154 | ₩68,154 | ₩67,994 | ₩68,041 | -0.17% | 1천 |
|---|
| 2025.11.11 | ₩68,168 | ₩68,208 | ₩68,168 | ₩68,192 | +0.04% | 400 |
|---|
| 2025.11.10 | ₩68,102 | ₩68,181 | ₩68,102 | ₩68,134 | +0.05% | 4.2천 |
|---|
| 2025.11.07 | ₩68,422 | ₩68,422 | ₩68,047 | ₩68,047 | -0.55% | 2천 |
|---|
| 2025.11.06 | ₩68,074 | ₩68,214 | ₩68,074 | ₩68,081 | +0.01% | 8천 |
|---|
| 2025.11.05 | ₩67,980 | ₩67,980 | ₩67,926 | ₩67,926 | -0.08% | 2.8천 |
|---|
| 2025.11.04 | ₩68,341 | ₩68,341 | ₩67,795 | ₩67,974 | -0.54% | 5.2천 |
|---|
| 2025.11.03 | ₩68,005 | ₩68,059 | ₩67,980 | ₩67,980 | -0.04% | 2천 |
|---|
| 2025.10.31 | ₩68,488 | ₩68,542 | ₩68,442 | ₩68,442 | -0.07% | 2.1천 |
|---|
| 2025.10.30 | ₩68,395 | ₩68,435 | ₩68,341 | ₩68,422 | +0.04% | 1.9천 |
|---|
| 2025.10.29 | ₩68,748 | ₩68,748 | ₩68,529 | ₩68,542 | -0.30% | 2.8천 |
|---|
| 2025.10.28 | ₩68,689 | ₩69,023 | ₩68,622 | ₩69,023 | +0.49% | 5.8천 |
|---|
| 2025.10.27 | ₩68,609 | ₩68,676 | ₩68,609 | ₩68,609 | 0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩68,582 | ₩68,599 | ₩68,543 | ₩68,595 | +0.02% | 900 |
|---|
| 2025.10.23 | ₩68,361 | ₩68,662 | ₩68,361 | ₩68,408 | +0.07% | 2.1천 |
|---|
| 2025.10.22 | ₩68,444 | ₩68,475 | ₩68,288 | ₩68,395 | -0.07% | 4.2천 |
|---|
| 2025.10.21 | ₩68,448 | ₩68,609 | ₩68,341 | ₩68,452 | +0.01% | 9.3천 |
|---|
| 2025.10.20 | ₩68,435 | ₩68,475 | ₩68,315 | ₩68,415 | -0.03% | 4.2천 |
|---|
| 2025.10.17 | ₩68,181 | ₩68,356 | ₩68,181 | ₩68,288 | +0.16% | 1.7천 |
|---|
| 2025.10.16 | ₩68,168 | ₩68,295 | ₩68,168 | ₩68,295 | +0.19% | 1.6천 |
|---|
| 2025.10.15 | ₩68,154 | ₩68,246 | ₩68,087 | ₩68,168 | +0.02% | 8천 |
|---|
| 2025.10.14 | ₩68,034 | ₩68,181 | ₩68,007 | ₩68,014 | -0.03% | 8.4천 |
|---|
| 2025.10.13 | ₩68,034 | ₩68,141 | ₩67,914 | ₩68,054 | +0.03% | 3.8천 |
|---|
| 2025.10.10 | ₩67,954 | ₩67,980 | ₩67,903 | ₩67,903 | -0.07% | 1.8천 |
|---|