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 | ₩64,698 | ₩64,980 | ₩64,536 | ₩64,792 | +0.14% | 29.1만 |
| 2026.10.08 | ₩64,444 | ₩64,725 | ₩64,411 | ₩64,685 | +0.37% | 2.1만 |
| 2026.10.07 | ₩64,364 | ₩64,692 | ₩64,364 | ₩64,645 | +0.44% | 46.1만 |
| 2026.10.06 | ₩64,618 | ₩64,913 | ₩64,504 | ₩64,685 | +0.10% | 4.8만 |
| 2026.10.05 | ₩64,417 | ₩64,551 | ₩64,417 | ₩64,484 | +0.10% | 3.7만 |
| 2026.10.02 | ₩64,939 | ₩64,939 | ₩64,457 | ₩64,498 | -0.68% | 12.2만 |
| 2026.10.01 | ₩64,431 | ₩64,583 | ₩64,243 | ₩64,502 | +0.11% | 2.3만 |
| 2026.09.30 | ₩64,846 | ₩64,872 | ₩64,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,404 |
| -0.68% |
| 29.1만 |
| 2026.09.29 | ₩64,886 | ₩64,886 | ₩64,618 | ₩64,739 | -0.23% | 4.8만 |
|---|
| 2026.09.28 | ₩64,779 | ₩64,792 | ₩64,605 | ₩64,658 | -0.19% | 3.3만 |
|---|
| 2026.09.25 | ₩64,886 | ₩64,973 | ₩64,765 | ₩64,973 | +0.13% | 1.9만 |
|---|
| 2026.09.24 | ₩65,127 | ₩65,127 | ₩64,812 | ₩64,846 | -0.43% | 3.3만 |
|---|
| 2026.09.23 | ₩65,334 | ₩65,334 | ₩64,685 | ₩65,046 | -0.44% | 50만 |
|---|
| 2026.09.22 | ₩65,542 | ₩65,563 | ₩65,314 | ₩65,435 | -0.16% | 16.6만 |
|---|
| 2026.09.21 | ₩65,482 | ₩65,836 | ₩65,060 | ₩65,528 | +0.07% | 5.1만 |
|---|
| 2026.09.18 | ₩65,368 | ₩65,490 | ₩65,234 | ₩65,354 | -0.02% | 4.4만 |
|---|
| 2026.09.17 | ₩65,411 | ₩65,502 | ₩65,287 | ₩65,488 | +0.12% | 4.6만 |
|---|
| 2026.09.16 | ₩65,247 | ₩65,461 | ₩65,113 | ₩65,188 | -0.09% | 2.5만 |
|---|
| 2026.09.15 | ₩64,792 | ₩65,287 | ₩64,739 | ₩65,215 | +0.65% | 41만 |
|---|
| 2026.09.14 | ₩64,913 | ₩64,953 | ₩64,732 | ₩64,839 | -0.11% | 2.8만 |
|---|
| 2026.09.11 | ₩65,247 | ₩65,257 | ₩64,792 | ₩64,973 | -0.42% | 4.3만 |
|---|
| 2026.09.10 | ₩65,287 | ₩65,301 | ₩65,013 | ₩65,127 | -0.25% | 2만 |
|---|
| 2026.09.09 | ₩65,635 | ₩65,661 | ₩65,502 | ₩65,502 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩65,783 | ₩65,783 | ₩65,609 | ₩65,649 | -0.20% | 2.1만 |
|---|
| 2026.09.04 | ₩65,850 | ₩65,850 | ₩65,635 | ₩65,729 | -0.18% | 2.2만 |
|---|
| 2026.09.03 | ₩65,890 | ₩65,890 | ₩65,635 | ₩65,702 | -0.28% | 3.2만 |
|---|
| 2026.09.02 | ₩65,796 | ₩65,810 | ₩65,595 | ₩65,649 | -0.22% | 6만 |
|---|
| 2026.09.01 | ₩65,943 | ₩65,943 | ₩65,609 | ₩65,609 | -0.51% | 1.8만 |
|---|
| 2026.08.31 | ₩66,131 | ₩66,131 | ₩65,903 | ₩65,903 | -0.34% | 3만 |
|---|
| 2026.08.28 | ₩66,532 | ₩66,573 | ₩66,291 | ₩66,318 | -0.32% | 2.1만 |
|---|
| 2026.08.27 | ₩66,653 | ₩66,867 | ₩66,479 | ₩66,479 | -0.26% | 9.6만 |
|---|
| 2026.08.26 | ₩66,532 | ₩66,680 | ₩66,526 | ₩66,559 | +0.04% | 5.7천 |
|---|
| 2026.08.25 | ₩66,613 | ₩66,720 | ₩66,559 | ₩66,639 | +0.04% | 3.5만 |
|---|
| 2026.08.24 | ₩66,448 | ₩66,613 | ₩66,448 | ₩66,519 | +0.11% | 7.2천 |
|---|
| 2026.08.21 | ₩66,439 | ₩66,532 | ₩66,412 | ₩66,452 | +0.02% | 7.8천 |
|---|
| 2026.08.20 | ₩66,586 | ₩66,680 | ₩66,499 | ₩66,559 | -0.04% | 1.2만 |
|---|
| 2026.08.19 | ₩66,559 | ₩66,961 | ₩66,559 | ₩66,740 | +0.27% | 2.9만 |
|---|
| 2026.08.18 | ₩66,265 | ₩66,680 | ₩66,255 | ₩66,556 | +0.44% | 3.6만 |
|---|
| 2026.08.17 | ₩66,452 | ₩66,653 | ₩66,420 | ₩66,439 | -0.02% | 9.5천 |
|---|
| 2026.08.14 | ₩66,673 | ₩66,673 | ₩66,425 | ₩66,504 | -0.25% | 7.1천 |
|---|
| 2026.08.13 | ₩66,693 | ₩66,860 | ₩66,692 | ₩66,706 | +0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩66,586 | ₩66,720 | ₩66,452 | ₩66,506 | -0.12% | 9.3천 |
|---|
| 2026.08.11 | ₩66,392 | ₩66,465 | ₩66,346 | ₩66,399 | +0.01% | 1.1만 |
|---|
| 2026.08.10 | ₩66,352 | ₩66,445 | ₩66,318 | ₩66,332 | -0.03% | 9.5천 |
|---|
| 2026.08.07 | ₩66,506 | ₩66,532 | ₩66,419 | ₩66,465 | -0.06% | 8.3천 |
|---|
| 2026.08.06 | ₩66,385 | ₩66,573 | ₩66,077 | ₩66,285 | -0.15% | 1.2만 |
|---|
| 2026.08.05 | ₩66,419 | ₩66,626 | ₩66,358 | ₩66,573 | +0.23% | 2.2만 |
|---|
| 2026.08.04 | ₩66,385 | ₩66,552 | ₩66,318 | ₩66,492 | +0.16% | 8.9천 |
|---|
| 2026.08.03 | ₩66,104 | ₩66,231 | ₩66,064 | ₩66,166 | +0.09% | 1.2만 |
|---|
| 2026.07.31 | ₩66,198 | ₩66,198 | ₩65,903 | ₩65,997 | -0.30% | 1.3만 |
|---|
| 2026.07.30 | ₩66,305 | ₩66,653 | ₩66,305 | ₩66,452 | +0.22% | 1.5만 |
|---|
| 2026.07.29 | ₩66,303 | ₩66,479 | ₩66,131 | ₩66,250 | -0.08% | 1만 |
|---|
| 2026.07.28 | ₩66,298 | ₩66,519 | ₩66,298 | ₩66,358 | +0.09% | 1만 |
|---|
| 2026.07.27 | ₩66,352 | ₩66,358 | ₩66,238 | ₩66,305 | -0.07% | 8.8천 |
|---|
| 2026.07.24 | ₩66,291 | ₩66,432 | ₩66,184 | ₩66,298 | +0.01% | 8.7천 |
|---|
| 2026.07.23 | ₩66,198 | ₩66,399 | ₩66,198 | ₩66,251 | +0.08% | 6.5천 |
|---|
| 2026.07.22 | ₩66,479 | ₩66,519 | ₩66,332 | ₩66,372 | -0.16% | 9.4천 |
|---|
| 2026.07.21 | ₩66,519 | ₩66,559 | ₩66,479 | ₩66,519 | 0.00% | 7.6천 |
|---|
| 2026.07.20 | ₩66,626 | ₩66,626 | ₩66,479 | ₩66,559 | -0.10% | 7.7천 |
|---|
| 2026.07.17 | ₩66,546 | ₩66,814 | ₩66,546 | ₩66,653 | +0.16% | 1.3만 |
|---|
| 2026.07.16 | ₩66,680 | ₩66,814 | ₩66,653 | ₩66,720 | +0.06% | 4만 |
|---|
| 2026.07.15 | ₩66,573 | ₩66,720 | ₩66,573 | ₩66,686 | +0.17% | 6.2천 |
|---|
| 2026.07.14 | ₩66,638 | ₩66,773 | ₩66,586 | ₩66,626 | -0.02% | 1만 |
|---|
| 2026.07.13 | ₩66,586 | ₩66,693 | ₩66,412 | ₩66,452 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩66,693 | ₩66,854 | ₩66,613 | ₩66,680 | -0.02% | 1.7만 |
|---|
| 2026.07.09 | ₩66,747 | ₩66,747 | ₩66,633 | ₩66,701 | -0.07% | 4.4천 |
|---|
| 2026.07.08 | ₩66,573 | ₩66,733 | ₩66,507 | ₩66,611 | +0.06% | 7.3천 |
|---|
| 2026.07.07 | ₩66,693 | ₩66,880 | ₩66,559 | ₩66,613 | -0.12% | 1.7만 |
|---|
| 2026.07.06 | ₩66,787 | ₩66,880 | ₩66,753 | ₩66,834 | +0.07% | 1.4만 |
|---|
| 2026.07.02 | ₩66,773 | ₩66,814 | ₩66,680 | ₩66,747 | -0.04% | 5.6천 |
|---|
| 2026.07.01 | ₩66,652 | ₩66,706 | ₩66,559 | ₩66,633 | -0.03% | 1만 |
|---|
| 2026.06.30 | ₩66,753 | ₩66,793 | ₩66,718 | ₩66,718 | -0.05% | 5.2천 |
|---|
| 2026.06.29 | ₩67,362 | ₩67,362 | ₩67,068 | ₩67,137 | -0.33% | 3.3만 |
|---|
| 2026.06.26 | ₩67,038 | ₩67,162 | ₩67,038 | ₩67,101 | +0.09% | 9.4천 |
|---|
| 2026.06.25 | ₩67,295 | ₩67,295 | ₩67,014 | ₩67,028 | -0.40% | 1.2만 |
|---|
| 2026.06.24 | ₩67,001 | ₩67,255 | ₩66,947 | ₩66,988 | -0.02% | 1.4만 |
|---|
| 2026.06.23 | ₩66,706 | ₩67,108 | ₩66,706 | ₩66,854 | +0.22% | 1.3만 |
|---|
| 2026.06.22 | ₩66,693 | ₩67,229 | ₩66,693 | ₩66,874 | +0.27% | 2.5만 |
|---|
| 2026.06.18 | ₩66,934 | ₩67,202 | ₩66,934 | ₩66,974 | +0.06% | 9.1천 |
|---|
| 2026.06.17 | ₩67,001 | ₩67,095 | ₩66,727 | ₩66,727 | -0.41% | 1.3만 |
|---|
| 2026.06.16 | ₩67,107 | ₩67,295 | ₩66,760 | ₩67,175 | +0.10% | 3.7만 |
|---|
| 2026.06.15 | ₩66,907 | ₩66,921 | ₩66,787 | ₩66,880 | -0.04% | 8.1천 |
|---|
| 2026.06.12 | ₩66,526 | ₩66,713 | ₩66,526 | ₩66,666 | +0.21% | 5천 |
|---|
| 2026.06.11 | ₩66,399 | ₩66,693 | ₩66,399 | ₩66,673 | +0.41% | 9천 |
|---|
| 2026.06.10 | ₩66,478 | ₩66,479 | ₩66,358 | ₩66,365 | -0.17% | 5.3만 |
|---|
| 2026.06.09 | ₩66,492 | ₩66,492 | ₩66,171 | ₩66,429 | -0.09% | 1.1만 |
|---|
| 2026.06.08 | ₩66,465 | ₩66,573 | ₩66,358 | ₩66,433 | -0.05% | 1.6만 |
|---|
| 2026.06.05 | ₩66,385 | ₩66,559 | ₩66,278 | ₩66,305 | -0.12% | 1.1만 |
|---|
| 2026.06.04 | ₩66,519 | ₩66,814 | ₩66,399 | ₩66,606 | +0.13% | 1.1만 |
|---|
| 2026.06.03 | ₩66,519 | ₩66,573 | ₩66,452 | ₩66,499 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩66,615 | ₩66,827 | ₩66,559 | ₩66,610 | -0.01% | 1.7만 |
|---|
| 2026.06.01 | ₩66,171 | ₩66,625 | ₩66,171 | ₩66,573 | +0.61% | 10.4만 |
|---|
| 2026.05.29 | ₩66,539 | ₩66,827 | ₩66,532 | ₩66,639 | +0.15% | 1.9만 |
|---|
| 2026.05.28 | ₩66,727 | ₩66,880 | ₩66,727 | ₩66,834 | +0.16% | 4.9천 |
|---|
| 2026.05.27 | ₩66,827 | ₩66,867 | ₩66,706 | ₩66,747 | -0.12% | 8.9천 |
|---|
| 2026.05.26 | ₩66,639 | ₩66,706 | ₩66,585 | ₩66,700 | +0.09% | 7.3천 |
|---|
| 2026.05.22 | ₩66,546 | ₩66,706 | ₩66,399 | ₩66,488 | -0.09% | 1.7만 |
|---|
| 2026.05.21 | ₩66,639 | ₩66,639 | ₩66,399 | ₩66,471 | -0.25% | 8.3천 |
|---|
| 2026.05.20 | ₩66,318 | ₩66,559 | ₩66,249 | ₩66,532 | +0.32% | 1.7만 |
|---|
| 2026.05.19 | ₩66,198 | ₩66,238 | ₩66,024 | ₩66,137 | -0.09% | 1.5만 |
|---|
| 2026.05.18 | ₩66,306 | ₩66,399 | ₩66,077 | ₩66,364 | +0.09% | 7.9만 |
|---|
| 2026.05.15 | ₩66,318 | ₩66,318 | ₩66,265 | ₩66,278 | -0.06% | 7.6천 |
|---|
| 2026.05.14 | ₩66,666 | ₩66,854 | ₩66,573 | ₩66,593 | -0.11% | 5.1천 |
|---|
| 2026.05.13 | ₩66,599 | ₩66,867 | ₩66,559 | ₩66,626 | +0.04% | 3.7천 |
|---|
| 2026.05.12 | ₩66,653 | ₩66,840 | ₩66,565 | ₩66,565 | -0.13% | 8.3천 |
|---|
| 2026.05.11 | ₩66,894 | ₩67,028 | ₩66,721 | ₩66,773 | -0.18% | 5.6천 |
|---|
| 2026.05.08 | ₩66,921 | ₩67,148 | ₩66,840 | ₩66,894 | -0.04% | 3.9천 |
|---|
| 2026.05.07 | ₩66,961 | ₩66,961 | ₩66,693 | ₩66,740 | -0.33% | 6.9천 |
|---|
| 2026.05.06 | ₩66,894 | ₩67,041 | ₩66,847 | ₩67,041 | +0.22% | 1.6만 |
|---|
| 2026.05.05 | ₩66,680 | ₩66,921 | ₩66,680 | ₩66,713 | +0.05% | 1.6만 |
|---|
| 2026.05.04 | ₩66,733 | ₩66,773 | ₩66,522 | ₩66,633 | -0.15% | 1.5만 |
|---|
| 2026.05.01 | ₩66,840 | ₩66,998 | ₩66,736 | ₩66,854 | +0.02% | 2.1만 |
|---|
| 2026.04.30 | ₩66,827 | ₩67,068 | ₩66,653 | ₩66,780 | -0.07% | 2만 |
|---|
| 2026.04.29 | ₩66,867 | ₩67,014 | ₩66,787 | ₩66,840 | -0.04% | 1.4만 |
|---|
| 2026.04.28 | ₩66,988 | ₩67,108 | ₩66,988 | ₩67,021 | +0.05% | 2.4천 |
|---|
| 2026.04.27 | ₩67,175 | ₩67,202 | ₩67,097 | ₩67,135 | -0.06% | 1.9천 |
|---|
| 2026.04.24 | ₩67,121 | ₩67,202 | ₩67,108 | ₩67,155 | +0.05% | 3.3천 |
|---|
| 2026.04.23 | ₩67,336 | ₩67,336 | ₩66,988 | ₩67,048 | -0.43% | 6.1천 |
|---|
| 2026.04.22 | ₩67,162 | ₩67,349 | ₩67,135 | ₩67,175 | +0.02% | 1.1만 |
|---|
| 2026.04.21 | ₩67,108 | ₩67,162 | ₩66,974 | ₩67,014 | -0.14% | 9.4천 |
|---|
| 2026.04.20 | ₩67,309 | ₩67,342 | ₩67,175 | ₩67,262 | -0.07% | 6.3천 |
|---|
| 2026.04.17 | ₩67,269 | ₩67,563 | ₩67,269 | ₩67,337 | +0.10% | 5.4천 |
|---|
| 2026.04.16 | ₩67,041 | ₩67,188 | ₩66,947 | ₩66,994 | -0.07% | 1.1만 |
|---|
| 2026.04.15 | ₩67,001 | ₩67,229 | ₩66,996 | ₩67,048 | +0.07% | 1.6만 |
|---|
| 2026.04.14 | ₩67,028 | ₩67,249 | ₩67,028 | ₩67,135 | +0.16% | 1만 |
|---|
| 2026.04.13 | ₩67,014 | ₩67,135 | ₩66,680 | ₩66,954 | -0.09% | 1.2만 |
|---|
| 2026.04.10 | ₩66,880 | ₩67,008 | ₩66,800 | ₩66,800 | -0.12% | 7.3천 |
|---|
| 2026.04.09 | ₩66,827 | ₩67,108 | ₩66,800 | ₩66,901 | +0.11% | 8.5천 |
|---|
| 2026.04.08 | ₩67,135 | ₩67,135 | ₩66,807 | ₩66,847 | -0.43% | 4천 |
|---|
| 2026.04.07 | ₩66,425 | ₩66,573 | ₩66,372 | ₩66,539 | +0.17% | 7.3천 |
|---|
| 2026.04.06 | ₩66,814 | ₩66,814 | ₩66,465 | ₩66,526 | -0.43% | 8.3천 |
|---|
| 2026.04.02 | ₩66,251 | ₩66,666 | ₩66,251 | ₩66,559 | +0.46% | 1.8만 |
|---|
| 2026.04.01 | ₩66,184 | ₩66,573 | ₩66,184 | ₩66,372 | +0.28% | 5.4천 |
|---|
| 2026.03.31 | ₩66,146 | ₩66,559 | ₩66,146 | ₩66,370 | +0.34% | 1.8만 |
|---|
| 2026.03.30 | ₩66,332 | ₩66,452 | ₩66,251 | ₩66,262 | -0.10% | 4.3천 |
|---|
| 2026.03.27 | ₩66,025 | ₩66,158 | ₩65,863 | ₩66,115 | +0.14% | 4.3천 |
|---|
| 2026.03.26 | ₩66,452 | ₩66,452 | ₩66,166 | ₩66,166 | -0.43% | 3.5만 |
|---|
| 2026.03.25 | ₩66,546 | ₩66,760 | ₩66,539 | ₩66,561 | +0.02% | 2.3천 |
|---|
| 2026.03.24 | ₩66,345 | ₩66,425 | ₩66,211 | ₩66,338 | -0.01% | 9.4천 |
|---|
| 2026.03.23 | ₩66,492 | ₩66,705 | ₩66,492 | ₩66,606 | +0.17% | 5.3천 |
|---|
| 2026.03.20 | ₩66,532 | ₩66,546 | ₩66,225 | ₩66,225 | -0.46% | 1.1만 |
|---|
| 2026.03.19 | ₩66,678 | ₩66,767 | ₩66,573 | ₩66,767 | +0.13% | 2.3천 |
|---|
| 2026.03.18 | ₩66,973 | ₩66,973 | ₩66,780 | ₩66,780 | -0.29% | 4.1천 |
|---|
| 2026.03.17 | ₩67,014 | ₩67,028 | ₩66,814 | ₩67,028 | +0.02% | 3.8천 |
|---|
| 2026.03.16 | ₩66,907 | ₩67,068 | ₩66,860 | ₩66,967 | +0.09% | 7.4만 |
|---|
| 2026.03.13 | ₩67,215 | ₩67,215 | ₩66,653 | ₩66,660 | -0.83% | 3.5천 |
|---|
| 2026.03.12 | ₩66,974 | ₩67,269 | ₩66,827 | ₩66,854 | -0.18% | 17.8만 |
|---|
| 2026.03.11 | ₩67,242 | ₩67,295 | ₩67,135 | ₩67,168 | -0.11% | 9.5천 |
|---|
| 2026.03.10 | ₩67,443 | ₩67,443 | ₩67,242 | ₩67,250 | -0.29% | 6천 |
|---|
| 2026.03.09 | ₩66,988 | ₩67,362 | ₩66,961 | ₩67,336 | +0.52% | 1.3만 |
|---|
| 2026.03.06 | ₩67,148 | ₩67,429 | ₩67,148 | ₩67,187 | +0.06% | 1.2만 |
|---|
| 2026.03.05 | ₩67,249 | ₩67,282 | ₩67,175 | ₩67,215 | -0.05% | 1.2만 |
|---|
| 2026.03.04 | ₩67,336 | ₩67,456 | ₩67,294 | ₩67,341 | +0.01% | 6.5천 |
|---|
| 2026.03.03 | ₩67,175 | ₩67,456 | ₩67,162 | ₩67,295 | +0.18% | 11만 |
|---|
| 2026.03.02 | ₩67,443 | ₩67,583 | ₩67,369 | ₩67,469 | +0.04% | 5천 |
|---|
| 2026.02.27 | ₩67,643 | ₩67,898 | ₩67,617 | ₩67,650 | +0.01% | 4.3만 |
|---|
| 2026.02.26 | ₩67,831 | ₩67,990 | ₩67,831 | ₩67,938 | +0.16% | 8.2천 |
|---|
| 2026.02.25 | ₩67,925 | ₩68,072 | ₩67,791 | ₩67,844 | -0.12% | 1.2만 |
|---|
| 2026.02.24 | ₩67,938 | ₩67,951 | ₩67,844 | ₩67,898 | -0.06% | 5.7천 |
|---|
| 2026.02.23 | ₩67,938 | ₩68,018 | ₩67,938 | ₩67,965 | +0.04% | 4.1천 |
|---|
| 2026.02.20 | ₩67,911 | ₩67,978 | ₩67,911 | ₩67,951 | +0.06% | 6.7천 |
|---|
| 2026.02.19 | ₩67,858 | ₩68,085 | ₩67,818 | ₩67,985 | +0.19% | 1.2만 |
|---|
| 2026.02.18 | ₩67,858 | ₩67,950 | ₩67,831 | ₩67,922 | +0.09% | 1.4만 |
|---|
| 2026.02.17 | ₩67,804 | ₩67,884 | ₩67,804 | ₩67,855 | +0.08% | 1.2만 |
|---|
| 2026.02.13 | ₩67,771 | ₩68,058 | ₩67,771 | ₩67,891 | +0.18% | 7.3천 |
|---|
| 2026.02.12 | ₩67,697 | ₩67,978 | ₩67,677 | ₩67,747 | +0.07% | 6.4천 |
|---|
| 2026.02.11 | ₩67,804 | ₩67,992 | ₩67,590 | ₩67,590 | -0.32% | 8.5천 |
|---|
| 2026.02.10 | ₩67,884 | ₩68,045 | ₩67,811 | ₩67,871 | -0.02% | 7.1만 |
|---|
| 2026.02.09 | ₩67,510 | ₩67,925 | ₩67,510 | ₩67,731 | +0.33% | 1.3만 |
|---|
| 2026.02.06 | ₩67,630 | ₩67,684 | ₩67,554 | ₩67,637 | +0.01% | 1.7천 |
|---|
| 2026.02.05 | ₩67,563 | ₩67,777 | ₩67,550 | ₩67,577 | +0.02% | 5.7천 |
|---|
| 2026.02.04 | ₩67,429 | ₩67,844 | ₩67,389 | ₩67,515 | +0.13% | 3.9만 |
|---|
| 2026.02.03 | ₩67,456 | ₩67,710 | ₩67,403 | ₩67,456 | 0.00% | 9.3천 |
|---|
| 2026.02.02 | ₩67,510 | ₩67,724 | ₩67,456 | ₩67,507 | -0.00% | 9.9천 |
|---|
| 2026.01.30 | ₩67,496 | ₩67,710 | ₩67,456 | ₩67,486 | -0.02% | 3.9천 |
|---|
| 2026.01.29 | ₩67,784 | ₩68,018 | ₩67,784 | ₩67,831 | +0.07% | 3.9천 |
|---|
| 2026.01.28 | ₩67,818 | ₩67,844 | ₩67,736 | ₩67,791 | -0.04% | 2.5천 |
|---|
| 2026.01.27 | ₩67,898 | ₩68,099 | ₩67,871 | ₩67,871 | -0.04% | 8.5천 |
|---|
| 2026.01.26 | ₩67,831 | ₩68,005 | ₩67,777 | ₩67,844 | +0.02% | 7.3천 |
|---|
| 2026.01.23 | ₩67,751 | ₩67,844 | ₩67,751 | ₩67,751 | 0.00% | 3.2천 |
|---|
| 2026.01.22 | ₩67,764 | ₩67,951 | ₩67,737 | ₩67,751 | -0.02% | 6.1천 |
|---|
| 2026.01.21 | ₩67,724 | ₩67,804 | ₩67,724 | ₩67,737 | +0.02% | 4.1천 |
|---|
| 2026.01.20 | ₩67,777 | ₩67,978 | ₩67,617 | ₩67,764 | -0.02% | 3.3만 |
|---|
| 2026.01.16 | ₩67,884 | ₩68,005 | ₩67,797 | ₩67,804 | -0.12% | 11.1만 |
|---|
| 2026.01.15 | ₩67,844 | ₩68,045 | ₩67,745 | ₩67,816 | -0.04% | 7.8천 |
|---|
| 2026.01.14 | ₩67,804 | ₩67,831 | ₩67,749 | ₩67,815 | +0.02% | 3.6천 |
|---|
| 2026.01.13 | ₩67,751 | ₩67,824 | ₩67,710 | ₩67,731 | -0.03% | 8.5천 |
|---|
| 2026.01.12 | ₩67,603 | ₩67,871 | ₩67,603 | ₩67,713 | +0.16% | 4.7천 |
|---|
| 2026.01.09 | ₩67,602 | ₩67,791 | ₩67,602 | ₩67,637 | +0.05% | 1.2만 |
|---|
| 2026.01.08 | ₩67,389 | ₩67,764 | ₩67,389 | ₩67,490 | +0.15% | 5.8천 |
|---|
| 2026.01.07 | ₩67,871 | ₩67,871 | ₩67,429 | ₩67,480 | -0.58% | 7.9천 |
|---|
| 2026.01.06 | ₩67,670 | ₩67,797 | ₩67,670 | ₩67,704 | +0.05% | 7.9천 |
|---|
| 2026.01.05 | ₩67,670 | ₩67,858 | ₩67,670 | ₩67,697 | +0.04% | 3.7천 |
|---|
| 2026.01.02 | ₩67,563 | ₩67,577 | ₩67,536 | ₩67,556 | -0.01% | 1.3천 |
|---|
| 2025.12.31 | ₩67,603 | ₩67,684 | ₩67,536 | ₩67,543 | -0.09% | 3.8천 |
|---|
| 2025.12.30 | ₩67,555 | ₩67,555 | ₩67,536 | ₩67,543 | -0.02% | 4.1천 |
|---|
| 2025.12.29 | ₩67,577 | ₩67,603 | ₩67,536 | ₩67,563 | -0.02% | 2.1천 |
|---|
| 2025.12.26 | ₩67,563 | ₩67,590 | ₩67,530 | ₩67,530 | -0.05% | 1.1만 |
|---|
| 2025.12.24 | ₩67,376 | ₩67,404 | ₩67,376 | ₩67,404 | +0.04% | 500 |
|---|
| 2025.12.23 | ₩67,336 | ₩67,550 | ₩67,253 | ₩67,342 | +0.01% | 6.8천 |
|---|
| 2025.12.22 | ₩67,376 | ₩67,536 | ₩67,349 | ₩67,356 | -0.03% | 3.6천 |
|---|
| 2025.12.19 | ₩68,273 | ₩68,353 | ₩68,246 | ₩68,293 | +0.03% | 4.7만 |
|---|
| 2025.12.18 | ₩68,380 | ₩68,380 | ₩68,233 | ₩68,313 | -0.10% | 1.1만 |
|---|
| 2025.12.17 | ₩68,152 | ₩68,299 | ₩68,125 | ₩68,219 | +0.10% | 1.2만 |
|---|
| 2025.12.16 | ₩68,246 | ₩68,259 | ₩68,167 | ₩68,208 | -0.05% | 2.4만 |
|---|
| 2025.12.15 | ₩68,326 | ₩68,346 | ₩68,211 | ₩68,233 | -0.14% | 4.1천 |
|---|
| 2025.12.12 | ₩68,299 | ₩68,473 | ₩68,199 | ₩68,199 | -0.15% | 3.2천 |
|---|
| 2025.12.11 | ₩68,848 | ₩68,848 | ₩68,179 | ₩68,333 | -0.75% | 1.4만 |
|---|
| 2025.12.10 | ₩68,125 | ₩68,340 | ₩68,089 | ₩68,286 | +0.24% | 5.2천 |
|---|
| 2025.12.09 | ₩68,233 | ₩68,433 | ₩68,085 | ₩68,146 | -0.13% | 2.3천 |
|---|
| 2025.12.08 | ₩68,167 | ₩68,447 | ₩68,167 | ₩68,172 | +0.01% | 3.4천 |
|---|
| 2025.12.05 | ₩68,219 | ₩68,447 | ₩68,192 | ₩68,199 | -0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩68,257 | ₩68,326 | ₩68,206 | ₩68,233 | -0.04% | 7.9천 |
|---|
| 2025.12.03 | ₩68,420 | ₩68,420 | ₩68,219 | ₩68,233 | -0.27% | 1만 |
|---|
| 2025.12.02 | ₩68,115 | ₩68,190 | ₩68,115 | ₩68,179 | +0.09% | 1.6천 |
|---|
| 2025.12.01 | ₩68,353 | ₩68,366 | ₩68,053 | ₩68,077 | -0.40% | 5.7천 |
|---|
| 2025.11.28 | ₩68,487 | ₩68,540 | ₩68,487 | ₩68,540 | +0.08% | 400 |
|---|
| 2025.11.26 | ₩68,451 | ₩68,507 | ₩68,451 | ₩68,507 | +0.08% | 400 |
|---|
| 2025.11.25 | ₩68,286 | ₩68,407 | ₩68,286 | ₩68,373 | +0.13% | 1.9천 |
|---|
| 2025.11.24 | ₩68,219 | ₩68,554 | ₩68,159 | ₩68,540 | +0.47% | 1.4천 |
|---|
| 2025.11.21 | ₩68,099 | ₩68,099 | ₩68,005 | ₩68,079 | -0.03% | 1.6천 |
|---|
| 2025.11.20 | ₩68,116 | ₩68,116 | ₩67,985 | ₩67,985 | -0.19% | 6.3천 |
|---|
| 2025.11.19 | ₩68,099 | ₩68,286 | ₩68,030 | ₩68,045 | -0.08% | 1.4만 |
|---|
| 2025.11.18 | ₩68,045 | ₩68,273 | ₩68,005 | ₩68,022 | -0.03% | 6.4천 |
|---|
| 2025.11.17 | ₩68,000 | ₩68,000 | ₩67,844 | ₩67,899 | -0.15% | 4.2천 |
|---|
| 2025.11.14 | ₩67,978 | ₩68,032 | ₩67,971 | ₩67,971 | -0.01% | 2.4천 |
|---|
| 2025.11.13 | ₩68,125 | ₩68,125 | ₩67,998 | ₩68,005 | -0.18% | 2.2천 |
|---|
| 2025.11.12 | ₩68,259 | ₩68,259 | ₩68,099 | ₩68,146 | -0.17% | 1천 |
|---|
| 2025.11.11 | ₩68,273 | ₩68,313 | ₩68,273 | ₩68,297 | +0.04% | 400 |
|---|
| 2025.11.10 | ₩68,207 | ₩68,286 | ₩68,207 | ₩68,239 | +0.05% | 4.2천 |
|---|
| 2025.11.07 | ₩68,527 | ₩68,527 | ₩68,152 | ₩68,152 | -0.55% | 2천 |
|---|
| 2025.11.06 | ₩68,179 | ₩68,320 | ₩68,179 | ₩68,186 | +0.01% | 8천 |
|---|
| 2025.11.05 | ₩68,085 | ₩68,085 | ₩68,030 | ₩68,030 | -0.08% | 2.8천 |
|---|
| 2025.11.04 | ₩68,447 | ₩68,447 | ₩67,899 | ₩68,079 | -0.54% | 5.2천 |
|---|
| 2025.11.03 | ₩68,109 | ₩68,164 | ₩68,085 | ₩68,085 | -0.04% | 2천 |
|---|
| 2025.10.31 | ₩68,594 | ₩68,648 | ₩68,547 | ₩68,547 | -0.07% | 2.1천 |
|---|
| 2025.10.30 | ₩68,500 | ₩68,540 | ₩68,447 | ₩68,527 | +0.04% | 1.9천 |
|---|
| 2025.10.29 | ₩68,854 | ₩68,854 | ₩68,634 | ₩68,648 | -0.30% | 2.8천 |
|---|
| 2025.10.28 | ₩68,795 | ₩69,129 | ₩68,728 | ₩69,129 | +0.49% | 5.8천 |
|---|
| 2025.10.27 | ₩68,714 | ₩68,781 | ₩68,714 | ₩68,714 | 0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩68,688 | ₩68,705 | ₩68,649 | ₩68,701 | +0.02% | 900 |
|---|
| 2025.10.23 | ₩68,467 | ₩68,768 | ₩68,467 | ₩68,514 | +0.07% | 2.1천 |
|---|
| 2025.10.22 | ₩68,550 | ₩68,581 | ₩68,393 | ₩68,500 | -0.07% | 4.2천 |
|---|
| 2025.10.21 | ₩68,554 | ₩68,714 | ₩68,447 | ₩68,558 | +0.01% | 9.3천 |
|---|
| 2025.10.20 | ₩68,540 | ₩68,581 | ₩68,420 | ₩68,520 | -0.03% | 4.2천 |
|---|
| 2025.10.17 | ₩68,286 | ₩68,461 | ₩68,286 | ₩68,393 | +0.16% | 1.7천 |
|---|
| 2025.10.16 | ₩68,273 | ₩68,400 | ₩68,273 | ₩68,400 | +0.19% | 1.6천 |
|---|
| 2025.10.15 | ₩68,259 | ₩68,352 | ₩68,192 | ₩68,273 | +0.02% | 8천 |
|---|
| 2025.10.14 | ₩68,139 | ₩68,286 | ₩68,112 | ₩68,119 | -0.03% | 8.4천 |
|---|
| 2025.10.13 | ₩68,139 | ₩68,246 | ₩68,018 | ₩68,159 | +0.03% | 3.8천 |
|---|
| 2025.10.10 | ₩68,058 | ₩68,085 | ₩68,008 | ₩68,008 | -0.07% | 1.8천 |
|---|