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 | ₩64,505 | ₩64,785 | ₩64,344 | ₩64,599 | +0.14% | 29.1만 |
| 2026.10.08 | ₩64,251 | ₩64,532 | ₩64,218 | ₩64,492 | +0.37% | 2.1만 |
| 2026.10.07 | ₩64,171 | ₩64,498 | ₩64,171 | ₩64,452 | +0.44% | 46.1만 |
| 2026.10.06 | ₩64,425 | ₩64,719 | ₩64,312 | ₩64,492 | +0.10% | 4.8만 |
| 2026.10.05 | ₩64,225 | ₩64,358 | ₩64,225 | ₩64,292 | +0.10% | 3.7만 |
| 2026.10.02 | ₩64,745 | ₩64,745 | ₩64,265 | ₩64,305 | -0.68% | 12.2만 |
| 2026.10.01 | ₩64,238 | ₩64,390 | ₩64,051 | ₩64,309 | +0.11% | 2.3만 |
| 2026.09.30 | ₩64,652 | ₩64,679 | ₩64,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,211 |
| -0.68% |
| 29.1만 |
| 2026.09.29 | ₩64,692 | ₩64,692 | ₩64,425 | ₩64,545 | -0.23% | 4.8만 |
|---|
| 2026.09.28 | ₩64,585 | ₩64,599 | ₩64,412 | ₩64,465 | -0.19% | 3.3만 |
|---|
| 2026.09.25 | ₩64,692 | ₩64,779 | ₩64,572 | ₩64,779 | +0.13% | 1.9만 |
|---|
| 2026.09.24 | ₩64,932 | ₩64,932 | ₩64,619 | ₩64,652 | -0.43% | 3.3만 |
|---|
| 2026.09.23 | ₩65,139 | ₩65,139 | ₩64,492 | ₩64,852 | -0.44% | 50만 |
|---|
| 2026.09.22 | ₩65,346 | ₩65,367 | ₩65,119 | ₩65,239 | -0.16% | 16.6만 |
|---|
| 2026.09.21 | ₩65,286 | ₩65,640 | ₩64,865 | ₩65,333 | +0.07% | 5.1만 |
|---|
| 2026.09.18 | ₩65,172 | ₩65,294 | ₩65,039 | ₩65,159 | -0.02% | 4.4만 |
|---|
| 2026.09.17 | ₩65,215 | ₩65,306 | ₩65,092 | ₩65,293 | +0.12% | 4.6만 |
|---|
| 2026.09.16 | ₩65,052 | ₩65,266 | ₩64,919 | ₩64,994 | -0.09% | 2.5만 |
|---|
| 2026.09.15 | ₩64,599 | ₩65,092 | ₩64,545 | ₩65,020 | +0.65% | 41만 |
|---|
| 2026.09.14 | ₩64,719 | ₩64,759 | ₩64,538 | ₩64,645 | -0.11% | 2.8만 |
|---|
| 2026.09.11 | ₩65,052 | ₩65,062 | ₩64,599 | ₩64,779 | -0.42% | 4.3만 |
|---|
| 2026.09.10 | ₩65,092 | ₩65,106 | ₩64,819 | ₩64,932 | -0.25% | 2만 |
|---|
| 2026.09.09 | ₩65,439 | ₩65,465 | ₩65,306 | ₩65,306 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩65,586 | ₩65,586 | ₩65,413 | ₩65,453 | -0.20% | 2.1만 |
|---|
| 2026.09.04 | ₩65,653 | ₩65,653 | ₩65,439 | ₩65,533 | -0.18% | 2.2만 |
|---|
| 2026.09.03 | ₩65,693 | ₩65,693 | ₩65,439 | ₩65,506 | -0.28% | 3.2만 |
|---|
| 2026.09.02 | ₩65,600 | ₩65,613 | ₩65,399 | ₩65,453 | -0.22% | 6만 |
|---|
| 2026.09.01 | ₩65,746 | ₩65,746 | ₩65,413 | ₩65,413 | -0.51% | 1.8만 |
|---|
| 2026.08.31 | ₩65,933 | ₩65,933 | ₩65,706 | ₩65,706 | -0.34% | 3만 |
|---|
| 2026.08.28 | ₩66,334 | ₩66,374 | ₩66,093 | ₩66,120 | -0.32% | 2.1만 |
|---|
| 2026.08.27 | ₩66,454 | ₩66,667 | ₩66,280 | ₩66,280 | -0.26% | 9.6만 |
|---|
| 2026.08.26 | ₩66,334 | ₩66,480 | ₩66,327 | ₩66,360 | +0.04% | 5.7천 |
|---|
| 2026.08.25 | ₩66,414 | ₩66,520 | ₩66,360 | ₩66,440 | +0.04% | 3.5만 |
|---|
| 2026.08.24 | ₩66,250 | ₩66,414 | ₩66,250 | ₩66,320 | +0.11% | 7.2천 |
|---|
| 2026.08.21 | ₩66,240 | ₩66,334 | ₩66,213 | ₩66,254 | +0.02% | 7.8천 |
|---|
| 2026.08.20 | ₩66,387 | ₩66,480 | ₩66,300 | ₩66,360 | -0.04% | 1.2만 |
|---|
| 2026.08.19 | ₩66,360 | ₩66,761 | ₩66,360 | ₩66,540 | +0.27% | 2.9만 |
|---|
| 2026.08.18 | ₩66,067 | ₩66,480 | ₩66,057 | ₩66,358 | +0.44% | 3.6만 |
|---|
| 2026.08.17 | ₩66,254 | ₩66,454 | ₩66,221 | ₩66,240 | -0.02% | 9.5천 |
|---|
| 2026.08.14 | ₩66,474 | ₩66,474 | ₩66,227 | ₩66,306 | -0.25% | 7.1천 |
|---|
| 2026.08.13 | ₩66,494 | ₩66,661 | ₩66,492 | ₩66,507 | +0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩66,387 | ₩66,520 | ₩66,254 | ₩66,307 | -0.12% | 9.3천 |
|---|
| 2026.08.11 | ₩66,193 | ₩66,267 | ₩66,148 | ₩66,200 | +0.01% | 1.1만 |
|---|
| 2026.08.10 | ₩66,153 | ₩66,247 | ₩66,120 | ₩66,133 | -0.03% | 9.5천 |
|---|
| 2026.08.07 | ₩66,307 | ₩66,334 | ₩66,220 | ₩66,267 | -0.06% | 8.3천 |
|---|
| 2026.08.06 | ₩66,187 | ₩66,374 | ₩65,880 | ₩66,087 | -0.15% | 1.2만 |
|---|
| 2026.08.05 | ₩66,220 | ₩66,427 | ₩66,160 | ₩66,374 | +0.23% | 2.2만 |
|---|
| 2026.08.04 | ₩66,187 | ₩66,354 | ₩66,120 | ₩66,294 | +0.16% | 8.9천 |
|---|
| 2026.08.03 | ₩65,906 | ₩66,033 | ₩65,866 | ₩65,968 | +0.09% | 1.2만 |
|---|
| 2026.07.31 | ₩66,000 | ₩66,000 | ₩65,706 | ₩65,800 | -0.30% | 1.3만 |
|---|
| 2026.07.30 | ₩66,107 | ₩66,454 | ₩66,107 | ₩66,254 | +0.22% | 1.5만 |
|---|
| 2026.07.29 | ₩66,105 | ₩66,280 | ₩65,933 | ₩66,052 | -0.08% | 1만 |
|---|
| 2026.07.28 | ₩66,100 | ₩66,320 | ₩66,100 | ₩66,160 | +0.09% | 1만 |
|---|
| 2026.07.27 | ₩66,153 | ₩66,160 | ₩66,040 | ₩66,107 | -0.07% | 8.8천 |
|---|
| 2026.07.24 | ₩66,093 | ₩66,233 | ₩65,987 | ₩66,100 | +0.01% | 8.7천 |
|---|
| 2026.07.23 | ₩66,000 | ₩66,200 | ₩66,000 | ₩66,053 | +0.08% | 6.5천 |
|---|
| 2026.07.22 | ₩66,280 | ₩66,320 | ₩66,133 | ₩66,173 | -0.16% | 9.4천 |
|---|
| 2026.07.21 | ₩66,320 | ₩66,360 | ₩66,280 | ₩66,320 | 0.00% | 7.6천 |
|---|
| 2026.07.20 | ₩66,427 | ₩66,427 | ₩66,280 | ₩66,360 | -0.10% | 7.7천 |
|---|
| 2026.07.17 | ₩66,347 | ₩66,614 | ₩66,347 | ₩66,454 | +0.16% | 1.3만 |
|---|
| 2026.07.16 | ₩66,480 | ₩66,614 | ₩66,454 | ₩66,520 | +0.06% | 4만 |
|---|
| 2026.07.15 | ₩66,374 | ₩66,520 | ₩66,374 | ₩66,487 | +0.17% | 6.2천 |
|---|
| 2026.07.14 | ₩66,439 | ₩66,574 | ₩66,387 | ₩66,427 | -0.02% | 1만 |
|---|
| 2026.07.13 | ₩66,387 | ₩66,494 | ₩66,213 | ₩66,254 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩66,494 | ₩66,654 | ₩66,414 | ₩66,480 | -0.02% | 1.7만 |
|---|
| 2026.07.09 | ₩66,547 | ₩66,547 | ₩66,434 | ₩66,502 | -0.07% | 4.4천 |
|---|
| 2026.07.08 | ₩66,374 | ₩66,534 | ₩66,308 | ₩66,412 | +0.06% | 7.3천 |
|---|
| 2026.07.07 | ₩66,494 | ₩66,681 | ₩66,360 | ₩66,414 | -0.12% | 1.7만 |
|---|
| 2026.07.06 | ₩66,587 | ₩66,681 | ₩66,554 | ₩66,634 | +0.07% | 1.4만 |
|---|
| 2026.07.02 | ₩66,574 | ₩66,614 | ₩66,480 | ₩66,547 | -0.04% | 5.6천 |
|---|
| 2026.07.01 | ₩66,452 | ₩66,507 | ₩66,360 | ₩66,434 | -0.03% | 1만 |
|---|
| 2026.06.30 | ₩66,554 | ₩66,594 | ₩66,519 | ₩66,519 | -0.05% | 5.2천 |
|---|
| 2026.06.29 | ₩67,161 | ₩67,161 | ₩66,867 | ₩66,937 | -0.33% | 3.3만 |
|---|
| 2026.06.26 | ₩66,838 | ₩66,961 | ₩66,838 | ₩66,901 | +0.09% | 9.4천 |
|---|
| 2026.06.25 | ₩67,094 | ₩67,094 | ₩66,814 | ₩66,827 | -0.40% | 1.2만 |
|---|
| 2026.06.24 | ₩66,801 | ₩67,054 | ₩66,747 | ₩66,787 | -0.02% | 1.4만 |
|---|
| 2026.06.23 | ₩66,507 | ₩66,908 | ₩66,507 | ₩66,654 | +0.22% | 1.3만 |
|---|
| 2026.06.22 | ₩66,494 | ₩67,028 | ₩66,494 | ₩66,674 | +0.27% | 2.5만 |
|---|
| 2026.06.18 | ₩66,734 | ₩67,001 | ₩66,734 | ₩66,774 | +0.06% | 9.1천 |
|---|
| 2026.06.17 | ₩66,801 | ₩66,894 | ₩66,527 | ₩66,527 | -0.41% | 1.3만 |
|---|
| 2026.06.16 | ₩66,906 | ₩67,094 | ₩66,560 | ₩66,974 | +0.10% | 3.7만 |
|---|
| 2026.06.15 | ₩66,707 | ₩66,721 | ₩66,587 | ₩66,681 | -0.04% | 8.1천 |
|---|
| 2026.06.12 | ₩66,327 | ₩66,514 | ₩66,327 | ₩66,467 | +0.21% | 5천 |
|---|
| 2026.06.11 | ₩66,200 | ₩66,494 | ₩66,200 | ₩66,474 | +0.41% | 9천 |
|---|
| 2026.06.10 | ₩66,279 | ₩66,280 | ₩66,160 | ₩66,167 | -0.17% | 5.3만 |
|---|
| 2026.06.09 | ₩66,294 | ₩66,294 | ₩65,973 | ₩66,231 | -0.09% | 1.1만 |
|---|
| 2026.06.08 | ₩66,267 | ₩66,374 | ₩66,160 | ₩66,235 | -0.05% | 1.6만 |
|---|
| 2026.06.05 | ₩66,187 | ₩66,360 | ₩66,080 | ₩66,107 | -0.12% | 1.1만 |
|---|
| 2026.06.04 | ₩66,320 | ₩66,614 | ₩66,200 | ₩66,407 | +0.13% | 1.1만 |
|---|
| 2026.06.03 | ₩66,320 | ₩66,374 | ₩66,254 | ₩66,300 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩66,416 | ₩66,627 | ₩66,360 | ₩66,411 | -0.01% | 1.7만 |
|---|
| 2026.06.01 | ₩65,973 | ₩66,426 | ₩65,973 | ₩66,374 | +0.61% | 10.4만 |
|---|
| 2026.05.29 | ₩66,340 | ₩66,627 | ₩66,334 | ₩66,440 | +0.15% | 1.9만 |
|---|
| 2026.05.28 | ₩66,527 | ₩66,681 | ₩66,527 | ₩66,634 | +0.16% | 4.9천 |
|---|
| 2026.05.27 | ₩66,627 | ₩66,667 | ₩66,507 | ₩66,547 | -0.12% | 8.9천 |
|---|
| 2026.05.26 | ₩66,440 | ₩66,507 | ₩66,386 | ₩66,500 | +0.09% | 7.3천 |
|---|
| 2026.05.22 | ₩66,347 | ₩66,507 | ₩66,200 | ₩66,290 | -0.09% | 1.7만 |
|---|
| 2026.05.21 | ₩66,440 | ₩66,440 | ₩66,200 | ₩66,272 | -0.25% | 8.3천 |
|---|
| 2026.05.20 | ₩66,120 | ₩66,360 | ₩66,051 | ₩66,334 | +0.32% | 1.7만 |
|---|
| 2026.05.19 | ₩66,000 | ₩66,040 | ₩65,826 | ₩65,940 | -0.09% | 1.5만 |
|---|
| 2026.05.18 | ₩66,108 | ₩66,200 | ₩65,880 | ₩66,165 | +0.09% | 7.9만 |
|---|
| 2026.05.15 | ₩66,120 | ₩66,120 | ₩66,067 | ₩66,080 | -0.06% | 7.6천 |
|---|
| 2026.05.14 | ₩66,467 | ₩66,654 | ₩66,374 | ₩66,394 | -0.11% | 5.1천 |
|---|
| 2026.05.13 | ₩66,400 | ₩66,667 | ₩66,360 | ₩66,427 | +0.04% | 3.7천 |
|---|
| 2026.05.12 | ₩66,454 | ₩66,641 | ₩66,366 | ₩66,366 | -0.13% | 8.3천 |
|---|
| 2026.05.11 | ₩66,694 | ₩66,827 | ₩66,522 | ₩66,574 | -0.18% | 5.6천 |
|---|
| 2026.05.08 | ₩66,721 | ₩66,948 | ₩66,641 | ₩66,694 | -0.04% | 3.9천 |
|---|
| 2026.05.07 | ₩66,761 | ₩66,761 | ₩66,494 | ₩66,540 | -0.33% | 6.9천 |
|---|
| 2026.05.06 | ₩66,694 | ₩66,841 | ₩66,647 | ₩66,841 | +0.22% | 1.6만 |
|---|
| 2026.05.05 | ₩66,480 | ₩66,721 | ₩66,480 | ₩66,514 | +0.05% | 1.6만 |
|---|
| 2026.05.04 | ₩66,534 | ₩66,574 | ₩66,323 | ₩66,434 | -0.15% | 1.5만 |
|---|
| 2026.05.01 | ₩66,641 | ₩66,798 | ₩66,536 | ₩66,654 | +0.02% | 2.1만 |
|---|
| 2026.04.30 | ₩66,627 | ₩66,867 | ₩66,454 | ₩66,581 | -0.07% | 2만 |
|---|
| 2026.04.29 | ₩66,667 | ₩66,814 | ₩66,587 | ₩66,641 | -0.04% | 1.4만 |
|---|
| 2026.04.28 | ₩66,787 | ₩66,908 | ₩66,787 | ₩66,821 | +0.05% | 2.4천 |
|---|
| 2026.04.27 | ₩66,974 | ₩67,001 | ₩66,897 | ₩66,934 | -0.06% | 1.9천 |
|---|
| 2026.04.24 | ₩66,921 | ₩67,001 | ₩66,908 | ₩66,954 | +0.05% | 3.3천 |
|---|
| 2026.04.23 | ₩67,134 | ₩67,134 | ₩66,787 | ₩66,847 | -0.43% | 6.1천 |
|---|
| 2026.04.22 | ₩66,961 | ₩67,148 | ₩66,934 | ₩66,974 | +0.02% | 1.1만 |
|---|
| 2026.04.21 | ₩66,908 | ₩66,961 | ₩66,774 | ₩66,814 | -0.14% | 9.4천 |
|---|
| 2026.04.20 | ₩67,108 | ₩67,141 | ₩66,974 | ₩67,061 | -0.07% | 6.3천 |
|---|
| 2026.04.17 | ₩67,068 | ₩67,361 | ₩67,068 | ₩67,136 | +0.10% | 5.4천 |
|---|
| 2026.04.16 | ₩66,841 | ₩66,988 | ₩66,747 | ₩66,794 | -0.07% | 1.1만 |
|---|
| 2026.04.15 | ₩66,801 | ₩67,028 | ₩66,795 | ₩66,847 | +0.07% | 1.6만 |
|---|
| 2026.04.14 | ₩66,827 | ₩67,048 | ₩66,827 | ₩66,934 | +0.16% | 1만 |
|---|
| 2026.04.13 | ₩66,814 | ₩66,934 | ₩66,480 | ₩66,754 | -0.09% | 1.2만 |
|---|
| 2026.04.10 | ₩66,681 | ₩66,807 | ₩66,601 | ₩66,601 | -0.12% | 7.3천 |
|---|
| 2026.04.09 | ₩66,627 | ₩66,908 | ₩66,601 | ₩66,701 | +0.11% | 8.5천 |
|---|
| 2026.04.08 | ₩66,934 | ₩66,934 | ₩66,607 | ₩66,647 | -0.43% | 4천 |
|---|
| 2026.04.07 | ₩66,227 | ₩66,374 | ₩66,173 | ₩66,340 | +0.17% | 7.3천 |
|---|
| 2026.04.06 | ₩66,614 | ₩66,614 | ₩66,267 | ₩66,327 | -0.43% | 8.3천 |
|---|
| 2026.04.02 | ₩66,053 | ₩66,467 | ₩66,053 | ₩66,360 | +0.46% | 1.8만 |
|---|
| 2026.04.01 | ₩65,987 | ₩66,374 | ₩65,987 | ₩66,173 | +0.28% | 5.4천 |
|---|
| 2026.03.31 | ₩65,948 | ₩66,360 | ₩65,948 | ₩66,172 | +0.34% | 1.8만 |
|---|
| 2026.03.30 | ₩66,133 | ₩66,254 | ₩66,053 | ₩66,064 | -0.10% | 4.3천 |
|---|
| 2026.03.27 | ₩65,828 | ₩65,960 | ₩65,666 | ₩65,917 | +0.14% | 4.3천 |
|---|
| 2026.03.26 | ₩66,254 | ₩66,254 | ₩65,968 | ₩65,968 | -0.43% | 3.5만 |
|---|
| 2026.03.25 | ₩66,347 | ₩66,560 | ₩66,340 | ₩66,362 | +0.02% | 2.3천 |
|---|
| 2026.03.24 | ₩66,147 | ₩66,227 | ₩66,013 | ₩66,140 | -0.01% | 9.4천 |
|---|
| 2026.03.23 | ₩66,294 | ₩66,506 | ₩66,294 | ₩66,407 | +0.17% | 5.3천 |
|---|
| 2026.03.20 | ₩66,334 | ₩66,347 | ₩66,027 | ₩66,027 | -0.46% | 1.1만 |
|---|
| 2026.03.19 | ₩66,479 | ₩66,567 | ₩66,374 | ₩66,567 | +0.13% | 2.3천 |
|---|
| 2026.03.18 | ₩66,773 | ₩66,773 | ₩66,581 | ₩66,581 | -0.29% | 4.1천 |
|---|
| 2026.03.17 | ₩66,814 | ₩66,827 | ₩66,614 | ₩66,827 | +0.02% | 3.8천 |
|---|
| 2026.03.16 | ₩66,707 | ₩66,867 | ₩66,661 | ₩66,767 | +0.09% | 7.4만 |
|---|
| 2026.03.13 | ₩67,014 | ₩67,014 | ₩66,454 | ₩66,460 | -0.83% | 3.5천 |
|---|
| 2026.03.12 | ₩66,774 | ₩67,068 | ₩66,627 | ₩66,654 | -0.18% | 17.8만 |
|---|
| 2026.03.11 | ₩67,041 | ₩67,094 | ₩66,934 | ₩66,968 | -0.11% | 9.5천 |
|---|
| 2026.03.10 | ₩67,241 | ₩67,241 | ₩67,041 | ₩67,049 | -0.29% | 6천 |
|---|
| 2026.03.09 | ₩66,787 | ₩67,161 | ₩66,761 | ₩67,134 | +0.52% | 1.3만 |
|---|
| 2026.03.06 | ₩66,948 | ₩67,228 | ₩66,948 | ₩66,986 | +0.06% | 1.2만 |
|---|
| 2026.03.05 | ₩67,048 | ₩67,081 | ₩66,974 | ₩67,014 | -0.05% | 1.2만 |
|---|
| 2026.03.04 | ₩67,134 | ₩67,255 | ₩67,093 | ₩67,140 | +0.01% | 6.5천 |
|---|
| 2026.03.03 | ₩66,974 | ₩67,255 | ₩66,961 | ₩67,094 | +0.18% | 11만 |
|---|
| 2026.03.02 | ₩67,241 | ₩67,381 | ₩67,168 | ₩67,268 | +0.04% | 5천 |
|---|
| 2026.02.27 | ₩67,441 | ₩67,695 | ₩67,415 | ₩67,448 | +0.01% | 4.3만 |
|---|
| 2026.02.26 | ₩67,628 | ₩67,787 | ₩67,628 | ₩67,735 | +0.16% | 8.2천 |
|---|
| 2026.02.25 | ₩67,722 | ₩67,868 | ₩67,588 | ₩67,642 | -0.12% | 1.2만 |
|---|
| 2026.02.24 | ₩67,735 | ₩67,748 | ₩67,642 | ₩67,695 | -0.06% | 5.7천 |
|---|
| 2026.02.23 | ₩67,735 | ₩67,815 | ₩67,735 | ₩67,762 | +0.04% | 4.1천 |
|---|
| 2026.02.20 | ₩67,708 | ₩67,775 | ₩67,708 | ₩67,748 | +0.06% | 6.7천 |
|---|
| 2026.02.19 | ₩67,655 | ₩67,882 | ₩67,615 | ₩67,782 | +0.19% | 1.2만 |
|---|
| 2026.02.18 | ₩67,655 | ₩67,747 | ₩67,628 | ₩67,719 | +0.09% | 1.4만 |
|---|
| 2026.02.17 | ₩67,602 | ₩67,682 | ₩67,602 | ₩67,652 | +0.08% | 1.2만 |
|---|
| 2026.02.13 | ₩67,568 | ₩67,855 | ₩67,568 | ₩67,688 | +0.18% | 7.3천 |
|---|
| 2026.02.12 | ₩67,495 | ₩67,775 | ₩67,475 | ₩67,544 | +0.07% | 6.4천 |
|---|
| 2026.02.11 | ₩67,602 | ₩67,788 | ₩67,388 | ₩67,388 | -0.32% | 8.5천 |
|---|
| 2026.02.10 | ₩67,682 | ₩67,842 | ₩67,608 | ₩67,668 | -0.02% | 7.1만 |
|---|
| 2026.02.09 | ₩67,308 | ₩67,722 | ₩67,308 | ₩67,528 | +0.33% | 1.3만 |
|---|
| 2026.02.06 | ₩67,428 | ₩67,481 | ₩67,352 | ₩67,435 | +0.01% | 1.7천 |
|---|
| 2026.02.05 | ₩67,361 | ₩67,575 | ₩67,348 | ₩67,375 | +0.02% | 5.7천 |
|---|
| 2026.02.04 | ₩67,228 | ₩67,642 | ₩67,188 | ₩67,313 | +0.13% | 3.9만 |
|---|
| 2026.02.03 | ₩67,255 | ₩67,508 | ₩67,201 | ₩67,255 | 0.00% | 9.3천 |
|---|
| 2026.02.02 | ₩67,308 | ₩67,521 | ₩67,255 | ₩67,305 | -0.00% | 9.9천 |
|---|
| 2026.01.30 | ₩67,295 | ₩67,508 | ₩67,255 | ₩67,284 | -0.02% | 3.9천 |
|---|
| 2026.01.29 | ₩67,582 | ₩67,815 | ₩67,582 | ₩67,628 | +0.07% | 3.9천 |
|---|
| 2026.01.28 | ₩67,615 | ₩67,642 | ₩67,533 | ₩67,588 | -0.04% | 2.5천 |
|---|
| 2026.01.27 | ₩67,695 | ₩67,895 | ₩67,668 | ₩67,668 | -0.04% | 8.5천 |
|---|
| 2026.01.26 | ₩67,628 | ₩67,802 | ₩67,575 | ₩67,642 | +0.02% | 7.3천 |
|---|
| 2026.01.23 | ₩67,548 | ₩67,642 | ₩67,548 | ₩67,548 | 0.00% | 3.2천 |
|---|
| 2026.01.22 | ₩67,562 | ₩67,748 | ₩67,535 | ₩67,548 | -0.02% | 6.1천 |
|---|
| 2026.01.21 | ₩67,521 | ₩67,602 | ₩67,521 | ₩67,535 | +0.02% | 4.1천 |
|---|
| 2026.01.20 | ₩67,575 | ₩67,775 | ₩67,415 | ₩67,562 | -0.02% | 3.3만 |
|---|
| 2026.01.16 | ₩67,682 | ₩67,802 | ₩67,595 | ₩67,602 | -0.12% | 11.1만 |
|---|
| 2026.01.15 | ₩67,642 | ₩67,842 | ₩67,543 | ₩67,614 | -0.04% | 7.8천 |
|---|
| 2026.01.14 | ₩67,602 | ₩67,628 | ₩67,547 | ₩67,612 | +0.02% | 3.6천 |
|---|
| 2026.01.13 | ₩67,548 | ₩67,622 | ₩67,508 | ₩67,528 | -0.03% | 8.5천 |
|---|
| 2026.01.12 | ₩67,401 | ₩67,668 | ₩67,401 | ₩67,511 | +0.16% | 4.7천 |
|---|
| 2026.01.09 | ₩67,400 | ₩67,588 | ₩67,400 | ₩67,435 | +0.05% | 1.2만 |
|---|
| 2026.01.08 | ₩67,188 | ₩67,562 | ₩67,188 | ₩67,288 | +0.15% | 5.8천 |
|---|
| 2026.01.07 | ₩67,668 | ₩67,668 | ₩67,228 | ₩67,279 | -0.58% | 7.9천 |
|---|
| 2026.01.06 | ₩67,468 | ₩67,595 | ₩67,468 | ₩67,501 | +0.05% | 7.9천 |
|---|
| 2026.01.05 | ₩67,468 | ₩67,655 | ₩67,468 | ₩67,495 | +0.04% | 3.7천 |
|---|
| 2026.01.02 | ₩67,361 | ₩67,375 | ₩67,335 | ₩67,355 | -0.01% | 1.3천 |
|---|
| 2025.12.31 | ₩67,401 | ₩67,481 | ₩67,335 | ₩67,341 | -0.09% | 3.8천 |
|---|
| 2025.12.30 | ₩67,353 | ₩67,353 | ₩67,335 | ₩67,341 | -0.02% | 4.1천 |
|---|
| 2025.12.29 | ₩67,375 | ₩67,401 | ₩67,335 | ₩67,361 | -0.02% | 2.1천 |
|---|
| 2025.12.26 | ₩67,361 | ₩67,388 | ₩67,328 | ₩67,328 | -0.05% | 1.1만 |
|---|
| 2025.12.24 | ₩67,174 | ₩67,202 | ₩67,174 | ₩67,202 | +0.04% | 500 |
|---|
| 2025.12.23 | ₩67,134 | ₩67,348 | ₩67,052 | ₩67,141 | +0.01% | 6.8천 |
|---|
| 2025.12.22 | ₩67,174 | ₩67,335 | ₩67,148 | ₩67,154 | -0.03% | 3.6천 |
|---|
| 2025.12.19 | ₩68,069 | ₩68,149 | ₩68,042 | ₩68,089 | +0.03% | 4.7만 |
|---|
| 2025.12.18 | ₩68,175 | ₩68,175 | ₩68,029 | ₩68,109 | -0.10% | 1.1만 |
|---|
| 2025.12.17 | ₩67,949 | ₩68,095 | ₩67,922 | ₩68,015 | +0.10% | 1.2만 |
|---|
| 2025.12.16 | ₩68,042 | ₩68,055 | ₩67,963 | ₩68,005 | -0.05% | 2.4만 |
|---|
| 2025.12.15 | ₩68,122 | ₩68,142 | ₩68,007 | ₩68,029 | -0.14% | 4.1천 |
|---|
| 2025.12.12 | ₩68,095 | ₩68,269 | ₩67,995 | ₩67,995 | -0.15% | 3.2천 |
|---|
| 2025.12.11 | ₩68,643 | ₩68,643 | ₩67,975 | ₩68,129 | -0.75% | 1.4만 |
|---|
| 2025.12.10 | ₩67,922 | ₩68,135 | ₩67,886 | ₩68,082 | +0.24% | 5.2천 |
|---|
| 2025.12.09 | ₩68,029 | ₩68,229 | ₩67,882 | ₩67,942 | -0.13% | 2.3천 |
|---|
| 2025.12.08 | ₩67,963 | ₩68,242 | ₩67,963 | ₩67,969 | +0.01% | 3.4천 |
|---|
| 2025.12.05 | ₩68,015 | ₩68,242 | ₩67,989 | ₩67,995 | -0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩68,053 | ₩68,122 | ₩68,002 | ₩68,029 | -0.04% | 7.9천 |
|---|
| 2025.12.03 | ₩68,215 | ₩68,215 | ₩68,015 | ₩68,029 | -0.27% | 1만 |
|---|
| 2025.12.02 | ₩67,911 | ₩67,986 | ₩67,911 | ₩67,975 | +0.09% | 1.6천 |
|---|
| 2025.12.01 | ₩68,149 | ₩68,162 | ₩67,850 | ₩67,874 | -0.40% | 5.7천 |
|---|
| 2025.11.28 | ₩68,282 | ₩68,336 | ₩68,282 | ₩68,336 | +0.08% | 400 |
|---|
| 2025.11.26 | ₩68,246 | ₩68,302 | ₩68,246 | ₩68,302 | +0.08% | 400 |
|---|
| 2025.11.25 | ₩68,082 | ₩68,202 | ₩68,082 | ₩68,169 | +0.13% | 1.9천 |
|---|
| 2025.11.24 | ₩68,015 | ₩68,349 | ₩67,955 | ₩68,336 | +0.47% | 1.4천 |
|---|
| 2025.11.21 | ₩67,895 | ₩67,895 | ₩67,802 | ₩67,875 | -0.03% | 1.6천 |
|---|
| 2025.11.20 | ₩67,913 | ₩67,913 | ₩67,782 | ₩67,782 | -0.19% | 6.3천 |
|---|
| 2025.11.19 | ₩67,895 | ₩68,082 | ₩67,827 | ₩67,842 | -0.08% | 1.4만 |
|---|
| 2025.11.18 | ₩67,842 | ₩68,069 | ₩67,802 | ₩67,819 | -0.03% | 6.4천 |
|---|
| 2025.11.17 | ₩67,796 | ₩67,796 | ₩67,642 | ₩67,696 | -0.15% | 4.2천 |
|---|
| 2025.11.14 | ₩67,775 | ₩67,828 | ₩67,768 | ₩67,768 | -0.01% | 2.4천 |
|---|
| 2025.11.13 | ₩67,922 | ₩67,922 | ₩67,795 | ₩67,802 | -0.18% | 2.2천 |
|---|
| 2025.11.12 | ₩68,055 | ₩68,055 | ₩67,895 | ₩67,942 | -0.17% | 1천 |
|---|
| 2025.11.11 | ₩68,069 | ₩68,109 | ₩68,069 | ₩68,093 | +0.04% | 400 |
|---|
| 2025.11.10 | ₩68,003 | ₩68,082 | ₩68,003 | ₩68,035 | +0.05% | 4.2천 |
|---|
| 2025.11.07 | ₩68,322 | ₩68,322 | ₩67,949 | ₩67,949 | -0.55% | 2천 |
|---|
| 2025.11.06 | ₩67,975 | ₩68,115 | ₩67,975 | ₩67,982 | +0.01% | 8천 |
|---|
| 2025.11.05 | ₩67,882 | ₩67,882 | ₩67,827 | ₩67,827 | -0.08% | 2.8천 |
|---|
| 2025.11.04 | ₩68,242 | ₩68,242 | ₩67,696 | ₩67,875 | -0.54% | 5.2천 |
|---|
| 2025.11.03 | ₩67,906 | ₩67,961 | ₩67,882 | ₩67,882 | -0.04% | 2천 |
|---|
| 2025.10.31 | ₩68,389 | ₩68,442 | ₩68,342 | ₩68,342 | -0.07% | 2.1천 |
|---|
| 2025.10.30 | ₩68,296 | ₩68,336 | ₩68,242 | ₩68,322 | +0.04% | 1.9천 |
|---|
| 2025.10.29 | ₩68,648 | ₩68,648 | ₩68,429 | ₩68,442 | -0.30% | 2.8천 |
|---|
| 2025.10.28 | ₩68,589 | ₩68,923 | ₩68,522 | ₩68,923 | +0.49% | 5.8천 |
|---|
| 2025.10.27 | ₩68,509 | ₩68,576 | ₩68,509 | ₩68,509 | 0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩68,482 | ₩68,500 | ₩68,444 | ₩68,496 | +0.02% | 900 |
|---|
| 2025.10.23 | ₩68,262 | ₩68,563 | ₩68,262 | ₩68,309 | +0.07% | 2.1천 |
|---|
| 2025.10.22 | ₩68,345 | ₩68,376 | ₩68,189 | ₩68,296 | -0.07% | 4.2천 |
|---|
| 2025.10.21 | ₩68,349 | ₩68,509 | ₩68,242 | ₩68,353 | +0.01% | 9.3천 |
|---|
| 2025.10.20 | ₩68,336 | ₩68,376 | ₩68,215 | ₩68,316 | -0.03% | 4.2천 |
|---|
| 2025.10.17 | ₩68,082 | ₩68,257 | ₩68,082 | ₩68,189 | +0.16% | 1.7천 |
|---|
| 2025.10.16 | ₩68,069 | ₩68,195 | ₩68,069 | ₩68,195 | +0.19% | 1.6천 |
|---|
| 2025.10.15 | ₩68,055 | ₩68,147 | ₩67,989 | ₩68,069 | +0.02% | 8천 |
|---|
| 2025.10.14 | ₩67,935 | ₩68,082 | ₩67,909 | ₩67,915 | -0.03% | 8.4천 |
|---|
| 2025.10.13 | ₩67,935 | ₩68,042 | ₩67,815 | ₩67,955 | +0.03% | 3.8천 |
|---|
| 2025.10.10 | ₩67,855 | ₩67,882 | ₩67,804 | ₩67,804 | -0.07% | 1.8천 |
|---|