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 | ₩64,507 | ₩64,787 | ₩64,345 | ₩64,600 | +0.14% | 29.1만 |
| 2026.10.08 | ₩64,253 | ₩64,533 | ₩64,220 | ₩64,493 | +0.37% | 2.1만 |
| 2026.10.07 | ₩64,173 | ₩64,500 | ₩64,173 | ₩64,453 | +0.44% | 46.1만 |
| 2026.10.06 | ₩64,426 | ₩64,720 | ₩64,313 | ₩64,493 | +0.10% | 4.8만 |
| 2026.10.05 | ₩64,226 | ₩64,360 | ₩64,226 | ₩64,293 | +0.10% | 3.7만 |
| 2026.10.02 | ₩64,747 | ₩64,747 | ₩64,266 | ₩64,306 | -0.68% | 12.2만 |
| 2026.10.01 | ₩64,240 | ₩64,392 | ₩64,053 | ₩64,310 | +0.11% | 2.3만 |
| 2026.09.30 | ₩64,653 | ₩64,680 | ₩64,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,213 |
| -0.68% |
| 29.1만 |
| 2026.09.29 | ₩64,693 | ₩64,693 | ₩64,426 | ₩64,547 | -0.23% | 4.8만 |
|---|
| 2026.09.28 | ₩64,587 | ₩64,600 | ₩64,413 | ₩64,466 | -0.19% | 3.3만 |
|---|
| 2026.09.25 | ₩64,693 | ₩64,780 | ₩64,573 | ₩64,780 | +0.13% | 1.9만 |
|---|
| 2026.09.24 | ₩64,934 | ₩64,934 | ₩64,620 | ₩64,653 | -0.43% | 3.3만 |
|---|
| 2026.09.23 | ₩65,141 | ₩65,141 | ₩64,493 | ₩64,854 | -0.44% | 50만 |
|---|
| 2026.09.22 | ₩65,347 | ₩65,369 | ₩65,121 | ₩65,241 | -0.16% | 16.6만 |
|---|
| 2026.09.21 | ₩65,287 | ₩65,641 | ₩64,867 | ₩65,334 | +0.07% | 5.1만 |
|---|
| 2026.09.18 | ₩65,174 | ₩65,295 | ₩65,040 | ₩65,161 | -0.02% | 4.4만 |
|---|
| 2026.09.17 | ₩65,217 | ₩65,307 | ₩65,094 | ₩65,294 | +0.12% | 4.6만 |
|---|
| 2026.09.16 | ₩65,054 | ₩65,267 | ₩64,920 | ₩64,995 | -0.09% | 2.5만 |
|---|
| 2026.09.15 | ₩64,600 | ₩65,094 | ₩64,547 | ₩65,022 | +0.65% | 41만 |
|---|
| 2026.09.14 | ₩64,720 | ₩64,760 | ₩64,540 | ₩64,647 | -0.11% | 2.8만 |
|---|
| 2026.09.11 | ₩65,054 | ₩65,063 | ₩64,600 | ₩64,780 | -0.42% | 4.3만 |
|---|
| 2026.09.10 | ₩65,094 | ₩65,107 | ₩64,820 | ₩64,934 | -0.25% | 2만 |
|---|
| 2026.09.09 | ₩65,441 | ₩65,466 | ₩65,307 | ₩65,307 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩65,588 | ₩65,588 | ₩65,414 | ₩65,454 | -0.20% | 2.1만 |
|---|
| 2026.09.04 | ₩65,654 | ₩65,654 | ₩65,441 | ₩65,534 | -0.18% | 2.2만 |
|---|
| 2026.09.03 | ₩65,694 | ₩65,694 | ₩65,441 | ₩65,508 | -0.28% | 3.2만 |
|---|
| 2026.09.02 | ₩65,601 | ₩65,614 | ₩65,401 | ₩65,454 | -0.22% | 6만 |
|---|
| 2026.09.01 | ₩65,748 | ₩65,748 | ₩65,414 | ₩65,414 | -0.51% | 1.8만 |
|---|
| 2026.08.31 | ₩65,935 | ₩65,935 | ₩65,708 | ₩65,708 | -0.34% | 3만 |
|---|
| 2026.08.28 | ₩66,335 | ₩66,375 | ₩66,095 | ₩66,122 | -0.32% | 2.1만 |
|---|
| 2026.08.27 | ₩66,455 | ₩66,669 | ₩66,282 | ₩66,282 | -0.26% | 9.6만 |
|---|
| 2026.08.26 | ₩66,335 | ₩66,482 | ₩66,328 | ₩66,362 | +0.04% | 5.7천 |
|---|
| 2026.08.25 | ₩66,415 | ₩66,522 | ₩66,362 | ₩66,442 | +0.04% | 3.5만 |
|---|
| 2026.08.24 | ₩66,251 | ₩66,415 | ₩66,251 | ₩66,322 | +0.11% | 7.2천 |
|---|
| 2026.08.21 | ₩66,242 | ₩66,335 | ₩66,215 | ₩66,255 | +0.02% | 7.8천 |
|---|
| 2026.08.20 | ₩66,388 | ₩66,482 | ₩66,302 | ₩66,362 | -0.04% | 1.2만 |
|---|
| 2026.08.19 | ₩66,362 | ₩66,762 | ₩66,362 | ₩66,542 | +0.27% | 2.9만 |
|---|
| 2026.08.18 | ₩66,068 | ₩66,482 | ₩66,059 | ₩66,359 | +0.44% | 3.6만 |
|---|
| 2026.08.17 | ₩66,255 | ₩66,455 | ₩66,223 | ₩66,242 | -0.02% | 9.5천 |
|---|
| 2026.08.14 | ₩66,475 | ₩66,475 | ₩66,228 | ₩66,307 | -0.25% | 7.1천 |
|---|
| 2026.08.13 | ₩66,495 | ₩66,662 | ₩66,494 | ₩66,509 | +0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩66,388 | ₩66,522 | ₩66,255 | ₩66,308 | -0.12% | 9.3천 |
|---|
| 2026.08.11 | ₩66,195 | ₩66,268 | ₩66,150 | ₩66,202 | +0.01% | 1.1만 |
|---|
| 2026.08.10 | ₩66,155 | ₩66,248 | ₩66,122 | ₩66,135 | -0.03% | 9.5천 |
|---|
| 2026.08.07 | ₩66,308 | ₩66,335 | ₩66,222 | ₩66,268 | -0.06% | 8.3천 |
|---|
| 2026.08.06 | ₩66,188 | ₩66,375 | ₩65,881 | ₩66,088 | -0.15% | 1.2만 |
|---|
| 2026.08.05 | ₩66,222 | ₩66,429 | ₩66,162 | ₩66,375 | +0.23% | 2.2만 |
|---|
| 2026.08.04 | ₩66,188 | ₩66,355 | ₩66,122 | ₩66,295 | +0.16% | 8.9천 |
|---|
| 2026.08.03 | ₩65,908 | ₩66,035 | ₩65,868 | ₩65,969 | +0.09% | 1.2만 |
|---|
| 2026.07.31 | ₩66,001 | ₩66,001 | ₩65,708 | ₩65,801 | -0.30% | 1.3만 |
|---|
| 2026.07.30 | ₩66,108 | ₩66,455 | ₩66,108 | ₩66,255 | +0.22% | 1.5만 |
|---|
| 2026.07.29 | ₩66,107 | ₩66,282 | ₩65,935 | ₩66,053 | -0.08% | 1만 |
|---|
| 2026.07.28 | ₩66,102 | ₩66,322 | ₩66,102 | ₩66,162 | +0.09% | 1만 |
|---|
| 2026.07.27 | ₩66,155 | ₩66,162 | ₩66,041 | ₩66,108 | -0.07% | 8.8천 |
|---|
| 2026.07.24 | ₩66,095 | ₩66,235 | ₩65,988 | ₩66,102 | +0.01% | 8.7천 |
|---|
| 2026.07.23 | ₩66,001 | ₩66,202 | ₩66,001 | ₩66,055 | +0.08% | 6.5천 |
|---|
| 2026.07.22 | ₩66,282 | ₩66,322 | ₩66,135 | ₩66,175 | -0.16% | 9.4천 |
|---|
| 2026.07.21 | ₩66,322 | ₩66,362 | ₩66,282 | ₩66,322 | 0.00% | 7.6천 |
|---|
| 2026.07.20 | ₩66,429 | ₩66,429 | ₩66,282 | ₩66,362 | -0.10% | 7.7천 |
|---|
| 2026.07.17 | ₩66,348 | ₩66,615 | ₩66,348 | ₩66,455 | +0.16% | 1.3만 |
|---|
| 2026.07.16 | ₩66,482 | ₩66,615 | ₩66,455 | ₩66,522 | +0.06% | 4만 |
|---|
| 2026.07.15 | ₩66,375 | ₩66,522 | ₩66,375 | ₩66,489 | +0.17% | 6.2천 |
|---|
| 2026.07.14 | ₩66,441 | ₩66,575 | ₩66,388 | ₩66,429 | -0.02% | 1만 |
|---|
| 2026.07.13 | ₩66,388 | ₩66,495 | ₩66,215 | ₩66,255 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩66,495 | ₩66,655 | ₩66,415 | ₩66,482 | -0.02% | 1.7만 |
|---|
| 2026.07.09 | ₩66,549 | ₩66,549 | ₩66,435 | ₩66,503 | -0.07% | 4.4천 |
|---|
| 2026.07.08 | ₩66,375 | ₩66,535 | ₩66,310 | ₩66,414 | +0.06% | 7.3천 |
|---|
| 2026.07.07 | ₩66,495 | ₩66,682 | ₩66,362 | ₩66,415 | -0.12% | 1.7만 |
|---|
| 2026.07.06 | ₩66,589 | ₩66,682 | ₩66,555 | ₩66,635 | +0.07% | 1.4만 |
|---|
| 2026.07.02 | ₩66,575 | ₩66,615 | ₩66,482 | ₩66,549 | -0.04% | 5.6천 |
|---|
| 2026.07.01 | ₩66,454 | ₩66,509 | ₩66,362 | ₩66,435 | -0.03% | 1만 |
|---|
| 2026.06.30 | ₩66,555 | ₩66,595 | ₩66,521 | ₩66,521 | -0.05% | 5.2천 |
|---|
| 2026.06.29 | ₩67,163 | ₩67,163 | ₩66,869 | ₩66,938 | -0.33% | 3.3만 |
|---|
| 2026.06.26 | ₩66,840 | ₩66,962 | ₩66,840 | ₩66,902 | +0.09% | 9.4천 |
|---|
| 2026.06.25 | ₩67,096 | ₩67,096 | ₩66,816 | ₩66,829 | -0.40% | 1.2만 |
|---|
| 2026.06.24 | ₩66,802 | ₩67,056 | ₩66,749 | ₩66,789 | -0.02% | 1.4만 |
|---|
| 2026.06.23 | ₩66,509 | ₩66,909 | ₩66,509 | ₩66,655 | +0.22% | 1.3만 |
|---|
| 2026.06.22 | ₩66,495 | ₩67,029 | ₩66,495 | ₩66,675 | +0.27% | 2.5만 |
|---|
| 2026.06.18 | ₩66,736 | ₩67,002 | ₩66,736 | ₩66,776 | +0.06% | 9.1천 |
|---|
| 2026.06.17 | ₩66,802 | ₩66,896 | ₩66,529 | ₩66,529 | -0.41% | 1.3만 |
|---|
| 2026.06.16 | ₩66,908 | ₩67,096 | ₩66,562 | ₩66,976 | +0.10% | 3.7만 |
|---|
| 2026.06.15 | ₩66,709 | ₩66,722 | ₩66,589 | ₩66,682 | -0.04% | 8.1천 |
|---|
| 2026.06.12 | ₩66,328 | ₩66,515 | ₩66,328 | ₩66,469 | +0.21% | 5천 |
|---|
| 2026.06.11 | ₩66,202 | ₩66,495 | ₩66,202 | ₩66,475 | +0.41% | 9천 |
|---|
| 2026.06.10 | ₩66,280 | ₩66,282 | ₩66,162 | ₩66,168 | -0.17% | 5.3만 |
|---|
| 2026.06.09 | ₩66,295 | ₩66,295 | ₩65,975 | ₩66,232 | -0.09% | 1.1만 |
|---|
| 2026.06.08 | ₩66,268 | ₩66,375 | ₩66,162 | ₩66,236 | -0.05% | 1.6만 |
|---|
| 2026.06.05 | ₩66,188 | ₩66,362 | ₩66,081 | ₩66,108 | -0.12% | 1.1만 |
|---|
| 2026.06.04 | ₩66,322 | ₩66,615 | ₩66,202 | ₩66,408 | +0.13% | 1.1만 |
|---|
| 2026.06.03 | ₩66,322 | ₩66,375 | ₩66,255 | ₩66,302 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩66,418 | ₩66,629 | ₩66,362 | ₩66,412 | -0.01% | 1.7만 |
|---|
| 2026.06.01 | ₩65,975 | ₩66,427 | ₩65,975 | ₩66,375 | +0.61% | 10.4만 |
|---|
| 2026.05.29 | ₩66,342 | ₩66,629 | ₩66,335 | ₩66,442 | +0.15% | 1.9만 |
|---|
| 2026.05.28 | ₩66,529 | ₩66,682 | ₩66,529 | ₩66,635 | +0.16% | 4.9천 |
|---|
| 2026.05.27 | ₩66,629 | ₩66,669 | ₩66,509 | ₩66,549 | -0.12% | 8.9천 |
|---|
| 2026.05.26 | ₩66,442 | ₩66,509 | ₩66,387 | ₩66,502 | +0.09% | 7.3천 |
|---|
| 2026.05.22 | ₩66,348 | ₩66,509 | ₩66,202 | ₩66,291 | -0.09% | 1.7만 |
|---|
| 2026.05.21 | ₩66,442 | ₩66,442 | ₩66,202 | ₩66,274 | -0.25% | 8.3천 |
|---|
| 2026.05.20 | ₩66,122 | ₩66,362 | ₩66,052 | ₩66,335 | +0.32% | 1.7만 |
|---|
| 2026.05.19 | ₩66,001 | ₩66,041 | ₩65,828 | ₩65,941 | -0.09% | 1.5만 |
|---|
| 2026.05.18 | ₩66,110 | ₩66,202 | ₩65,881 | ₩66,167 | +0.09% | 7.9만 |
|---|
| 2026.05.15 | ₩66,122 | ₩66,122 | ₩66,068 | ₩66,081 | -0.06% | 7.6천 |
|---|
| 2026.05.14 | ₩66,469 | ₩66,655 | ₩66,375 | ₩66,395 | -0.11% | 5.1천 |
|---|
| 2026.05.13 | ₩66,402 | ₩66,669 | ₩66,362 | ₩66,429 | +0.04% | 3.7천 |
|---|
| 2026.05.12 | ₩66,455 | ₩66,642 | ₩66,367 | ₩66,367 | -0.13% | 8.3천 |
|---|
| 2026.05.11 | ₩66,695 | ₩66,829 | ₩66,523 | ₩66,575 | -0.18% | 5.6천 |
|---|
| 2026.05.08 | ₩66,722 | ₩66,949 | ₩66,642 | ₩66,695 | -0.04% | 3.9천 |
|---|
| 2026.05.07 | ₩66,762 | ₩66,762 | ₩66,495 | ₩66,542 | -0.33% | 6.9천 |
|---|
| 2026.05.06 | ₩66,695 | ₩66,842 | ₩66,649 | ₩66,842 | +0.22% | 1.6만 |
|---|
| 2026.05.05 | ₩66,482 | ₩66,722 | ₩66,482 | ₩66,515 | +0.05% | 1.6만 |
|---|
| 2026.05.04 | ₩66,535 | ₩66,575 | ₩66,324 | ₩66,435 | -0.15% | 1.5만 |
|---|
| 2026.05.01 | ₩66,642 | ₩66,800 | ₩66,538 | ₩66,655 | +0.02% | 2.1만 |
|---|
| 2026.04.30 | ₩66,629 | ₩66,869 | ₩66,455 | ₩66,582 | -0.07% | 2만 |
|---|
| 2026.04.29 | ₩66,669 | ₩66,816 | ₩66,589 | ₩66,642 | -0.04% | 1.4만 |
|---|
| 2026.04.28 | ₩66,789 | ₩66,909 | ₩66,789 | ₩66,822 | +0.05% | 2.4천 |
|---|
| 2026.04.27 | ₩66,976 | ₩67,002 | ₩66,898 | ₩66,936 | -0.06% | 1.9천 |
|---|
| 2026.04.24 | ₩66,922 | ₩67,002 | ₩66,909 | ₩66,956 | +0.05% | 3.3천 |
|---|
| 2026.04.23 | ₩67,136 | ₩67,136 | ₩66,789 | ₩66,849 | -0.43% | 6.1천 |
|---|
| 2026.04.22 | ₩66,962 | ₩67,149 | ₩66,936 | ₩66,976 | +0.02% | 1.1만 |
|---|
| 2026.04.21 | ₩66,909 | ₩66,962 | ₩66,776 | ₩66,816 | -0.14% | 9.4천 |
|---|
| 2026.04.20 | ₩67,109 | ₩67,143 | ₩66,976 | ₩67,063 | -0.07% | 6.3천 |
|---|
| 2026.04.17 | ₩67,069 | ₩67,363 | ₩67,069 | ₩67,137 | +0.10% | 5.4천 |
|---|
| 2026.04.16 | ₩66,842 | ₩66,989 | ₩66,749 | ₩66,796 | -0.07% | 1.1만 |
|---|
| 2026.04.15 | ₩66,802 | ₩67,029 | ₩66,797 | ₩66,849 | +0.07% | 1.6만 |
|---|
| 2026.04.14 | ₩66,829 | ₩67,049 | ₩66,829 | ₩66,936 | +0.16% | 1만 |
|---|
| 2026.04.13 | ₩66,816 | ₩66,936 | ₩66,482 | ₩66,756 | -0.09% | 1.2만 |
|---|
| 2026.04.10 | ₩66,682 | ₩66,809 | ₩66,602 | ₩66,602 | -0.12% | 7.3천 |
|---|
| 2026.04.09 | ₩66,629 | ₩66,909 | ₩66,602 | ₩66,702 | +0.11% | 8.5천 |
|---|
| 2026.04.08 | ₩66,936 | ₩66,936 | ₩66,609 | ₩66,649 | -0.43% | 4천 |
|---|
| 2026.04.07 | ₩66,228 | ₩66,375 | ₩66,175 | ₩66,342 | +0.17% | 7.3천 |
|---|
| 2026.04.06 | ₩66,615 | ₩66,615 | ₩66,268 | ₩66,328 | -0.43% | 8.3천 |
|---|
| 2026.04.02 | ₩66,055 | ₩66,469 | ₩66,055 | ₩66,362 | +0.46% | 1.8만 |
|---|
| 2026.04.01 | ₩65,988 | ₩66,375 | ₩65,988 | ₩66,175 | +0.28% | 5.4천 |
|---|
| 2026.03.31 | ₩65,949 | ₩66,362 | ₩65,949 | ₩66,174 | +0.34% | 1.8만 |
|---|
| 2026.03.30 | ₩66,135 | ₩66,255 | ₩66,055 | ₩66,065 | -0.10% | 4.3천 |
|---|
| 2026.03.27 | ₩65,829 | ₩65,961 | ₩65,668 | ₩65,919 | +0.14% | 4.3천 |
|---|
| 2026.03.26 | ₩66,255 | ₩66,255 | ₩65,969 | ₩65,969 | -0.43% | 3.5만 |
|---|
| 2026.03.25 | ₩66,348 | ₩66,562 | ₩66,342 | ₩66,363 | +0.02% | 2.3천 |
|---|
| 2026.03.24 | ₩66,148 | ₩66,228 | ₩66,015 | ₩66,142 | -0.01% | 9.4천 |
|---|
| 2026.03.23 | ₩66,295 | ₩66,507 | ₩66,295 | ₩66,408 | +0.17% | 5.3천 |
|---|
| 2026.03.20 | ₩66,335 | ₩66,348 | ₩66,028 | ₩66,028 | -0.46% | 1.1만 |
|---|
| 2026.03.19 | ₩66,481 | ₩66,569 | ₩66,375 | ₩66,569 | +0.13% | 2.3천 |
|---|
| 2026.03.18 | ₩66,774 | ₩66,774 | ₩66,582 | ₩66,582 | -0.29% | 4.1천 |
|---|
| 2026.03.17 | ₩66,816 | ₩66,829 | ₩66,615 | ₩66,829 | +0.02% | 3.8천 |
|---|
| 2026.03.16 | ₩66,709 | ₩66,869 | ₩66,662 | ₩66,769 | +0.09% | 7.4만 |
|---|
| 2026.03.13 | ₩67,016 | ₩67,016 | ₩66,455 | ₩66,462 | -0.83% | 3.5천 |
|---|
| 2026.03.12 | ₩66,776 | ₩67,069 | ₩66,629 | ₩66,655 | -0.18% | 17.8만 |
|---|
| 2026.03.11 | ₩67,042 | ₩67,096 | ₩66,936 | ₩66,969 | -0.11% | 9.5천 |
|---|
| 2026.03.10 | ₩67,243 | ₩67,243 | ₩67,042 | ₩67,050 | -0.29% | 6천 |
|---|
| 2026.03.09 | ₩66,789 | ₩67,163 | ₩66,762 | ₩67,136 | +0.52% | 1.3만 |
|---|
| 2026.03.06 | ₩66,949 | ₩67,229 | ₩66,949 | ₩66,988 | +0.06% | 1.2만 |
|---|
| 2026.03.05 | ₩67,049 | ₩67,083 | ₩66,976 | ₩67,016 | -0.05% | 1.2만 |
|---|
| 2026.03.04 | ₩67,136 | ₩67,256 | ₩67,095 | ₩67,141 | +0.01% | 6.5천 |
|---|
| 2026.03.03 | ₩66,976 | ₩67,256 | ₩66,962 | ₩67,096 | +0.18% | 11만 |
|---|
| 2026.03.02 | ₩67,243 | ₩67,383 | ₩67,169 | ₩67,269 | +0.04% | 5천 |
|---|
| 2026.02.27 | ₩67,443 | ₩67,696 | ₩67,416 | ₩67,450 | +0.01% | 4.3만 |
|---|
| 2026.02.26 | ₩67,630 | ₩67,789 | ₩67,630 | ₩67,737 | +0.16% | 8.2천 |
|---|
| 2026.02.25 | ₩67,723 | ₩67,870 | ₩67,590 | ₩67,643 | -0.12% | 1.2만 |
|---|
| 2026.02.24 | ₩67,737 | ₩67,750 | ₩67,643 | ₩67,696 | -0.06% | 5.7천 |
|---|
| 2026.02.23 | ₩67,737 | ₩67,817 | ₩67,737 | ₩67,763 | +0.04% | 4.1천 |
|---|
| 2026.02.20 | ₩67,710 | ₩67,777 | ₩67,710 | ₩67,750 | +0.06% | 6.7천 |
|---|
| 2026.02.19 | ₩67,656 | ₩67,883 | ₩67,616 | ₩67,783 | +0.19% | 1.2만 |
|---|
| 2026.02.18 | ₩67,656 | ₩67,749 | ₩67,630 | ₩67,721 | +0.09% | 1.4만 |
|---|
| 2026.02.17 | ₩67,603 | ₩67,683 | ₩67,603 | ₩67,654 | +0.08% | 1.2만 |
|---|
| 2026.02.13 | ₩67,570 | ₩67,857 | ₩67,570 | ₩67,690 | +0.18% | 7.3천 |
|---|
| 2026.02.12 | ₩67,496 | ₩67,777 | ₩67,476 | ₩67,546 | +0.07% | 6.4천 |
|---|
| 2026.02.11 | ₩67,603 | ₩67,790 | ₩67,390 | ₩67,390 | -0.32% | 8.5천 |
|---|
| 2026.02.10 | ₩67,683 | ₩67,843 | ₩67,610 | ₩67,670 | -0.02% | 7.1만 |
|---|
| 2026.02.09 | ₩67,309 | ₩67,723 | ₩67,309 | ₩67,530 | +0.33% | 1.3만 |
|---|
| 2026.02.06 | ₩67,430 | ₩67,483 | ₩67,353 | ₩67,436 | +0.01% | 1.7천 |
|---|
| 2026.02.05 | ₩67,363 | ₩67,576 | ₩67,349 | ₩67,376 | +0.02% | 5.7천 |
|---|
| 2026.02.04 | ₩67,229 | ₩67,643 | ₩67,189 | ₩67,315 | +0.13% | 3.9만 |
|---|
| 2026.02.03 | ₩67,256 | ₩67,510 | ₩67,203 | ₩67,256 | 0.00% | 9.3천 |
|---|
| 2026.02.02 | ₩67,309 | ₩67,523 | ₩67,256 | ₩67,307 | -0.00% | 9.9천 |
|---|
| 2026.01.30 | ₩67,296 | ₩67,510 | ₩67,256 | ₩67,285 | -0.02% | 3.9천 |
|---|
| 2026.01.29 | ₩67,583 | ₩67,817 | ₩67,583 | ₩67,630 | +0.07% | 3.9천 |
|---|
| 2026.01.28 | ₩67,616 | ₩67,643 | ₩67,535 | ₩67,590 | -0.04% | 2.5천 |
|---|
| 2026.01.27 | ₩67,696 | ₩67,897 | ₩67,670 | ₩67,670 | -0.04% | 8.5천 |
|---|
| 2026.01.26 | ₩67,630 | ₩67,803 | ₩67,576 | ₩67,643 | +0.02% | 7.3천 |
|---|
| 2026.01.23 | ₩67,550 | ₩67,643 | ₩67,550 | ₩67,550 | 0.00% | 3.2천 |
|---|
| 2026.01.22 | ₩67,563 | ₩67,750 | ₩67,536 | ₩67,550 | -0.02% | 6.1천 |
|---|
| 2026.01.21 | ₩67,523 | ₩67,603 | ₩67,523 | ₩67,536 | +0.02% | 4.1천 |
|---|
| 2026.01.20 | ₩67,576 | ₩67,777 | ₩67,416 | ₩67,563 | -0.02% | 3.3만 |
|---|
| 2026.01.16 | ₩67,683 | ₩67,803 | ₩67,596 | ₩67,603 | -0.12% | 11.1만 |
|---|
| 2026.01.15 | ₩67,643 | ₩67,843 | ₩67,544 | ₩67,615 | -0.04% | 7.8천 |
|---|
| 2026.01.14 | ₩67,603 | ₩67,630 | ₩67,548 | ₩67,614 | +0.02% | 3.6천 |
|---|
| 2026.01.13 | ₩67,550 | ₩67,623 | ₩67,510 | ₩67,530 | -0.03% | 8.5천 |
|---|
| 2026.01.12 | ₩67,403 | ₩67,670 | ₩67,403 | ₩67,512 | +0.16% | 4.7천 |
|---|
| 2026.01.09 | ₩67,402 | ₩67,590 | ₩67,402 | ₩67,436 | +0.05% | 1.2만 |
|---|
| 2026.01.08 | ₩67,189 | ₩67,563 | ₩67,189 | ₩67,289 | +0.15% | 5.8천 |
|---|
| 2026.01.07 | ₩67,670 | ₩67,670 | ₩67,229 | ₩67,280 | -0.58% | 7.9천 |
|---|
| 2026.01.06 | ₩67,470 | ₩67,596 | ₩67,470 | ₩67,503 | +0.05% | 7.9천 |
|---|
| 2026.01.05 | ₩67,470 | ₩67,656 | ₩67,470 | ₩67,496 | +0.04% | 3.7천 |
|---|
| 2026.01.02 | ₩67,363 | ₩67,376 | ₩67,336 | ₩67,356 | -0.01% | 1.3천 |
|---|
| 2025.12.31 | ₩67,403 | ₩67,483 | ₩67,336 | ₩67,343 | -0.09% | 3.8천 |
|---|
| 2025.12.30 | ₩67,355 | ₩67,355 | ₩67,336 | ₩67,343 | -0.02% | 4.1천 |
|---|
| 2025.12.29 | ₩67,376 | ₩67,403 | ₩67,336 | ₩67,363 | -0.02% | 2.1천 |
|---|
| 2025.12.26 | ₩67,363 | ₩67,390 | ₩67,329 | ₩67,329 | -0.05% | 1.1만 |
|---|
| 2025.12.24 | ₩67,176 | ₩67,204 | ₩67,176 | ₩67,204 | +0.04% | 500 |
|---|
| 2025.12.23 | ₩67,136 | ₩67,349 | ₩67,053 | ₩67,143 | +0.01% | 6.8천 |
|---|
| 2025.12.22 | ₩67,176 | ₩67,336 | ₩67,149 | ₩67,156 | -0.03% | 3.6천 |
|---|
| 2025.12.19 | ₩68,070 | ₩68,150 | ₩68,044 | ₩68,090 | +0.03% | 4.7만 |
|---|
| 2025.12.18 | ₩68,177 | ₩68,177 | ₩68,030 | ₩68,110 | -0.10% | 1.1만 |
|---|
| 2025.12.17 | ₩67,950 | ₩68,097 | ₩67,923 | ₩68,017 | +0.10% | 1.2만 |
|---|
| 2025.12.16 | ₩68,044 | ₩68,057 | ₩67,965 | ₩68,006 | -0.05% | 2.4만 |
|---|
| 2025.12.15 | ₩68,124 | ₩68,144 | ₩68,009 | ₩68,030 | -0.14% | 4.1천 |
|---|
| 2025.12.12 | ₩68,097 | ₩68,270 | ₩67,997 | ₩67,997 | -0.15% | 3.2천 |
|---|
| 2025.12.11 | ₩68,644 | ₩68,644 | ₩67,977 | ₩68,130 | -0.75% | 1.4만 |
|---|
| 2025.12.10 | ₩67,923 | ₩68,137 | ₩67,887 | ₩68,084 | +0.24% | 5.2천 |
|---|
| 2025.12.09 | ₩68,030 | ₩68,230 | ₩67,883 | ₩67,943 | -0.13% | 2.3천 |
|---|
| 2025.12.08 | ₩67,965 | ₩68,244 | ₩67,965 | ₩67,970 | +0.01% | 3.4천 |
|---|
| 2025.12.05 | ₩68,017 | ₩68,244 | ₩67,990 | ₩67,997 | -0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩68,054 | ₩68,124 | ₩68,003 | ₩68,030 | -0.04% | 7.9천 |
|---|
| 2025.12.03 | ₩68,217 | ₩68,217 | ₩68,017 | ₩68,030 | -0.27% | 1만 |
|---|
| 2025.12.02 | ₩67,913 | ₩67,987 | ₩67,913 | ₩67,977 | +0.09% | 1.6천 |
|---|
| 2025.12.01 | ₩68,150 | ₩68,164 | ₩67,851 | ₩67,875 | -0.40% | 5.7천 |
|---|
| 2025.11.28 | ₩68,284 | ₩68,337 | ₩68,284 | ₩68,337 | +0.08% | 400 |
|---|
| 2025.11.26 | ₩68,248 | ₩68,304 | ₩68,248 | ₩68,304 | +0.08% | 400 |
|---|
| 2025.11.25 | ₩68,084 | ₩68,204 | ₩68,084 | ₩68,170 | +0.13% | 1.9천 |
|---|
| 2025.11.24 | ₩68,017 | ₩68,350 | ₩67,957 | ₩68,337 | +0.47% | 1.4천 |
|---|
| 2025.11.21 | ₩67,897 | ₩67,897 | ₩67,803 | ₩67,877 | -0.03% | 1.6천 |
|---|
| 2025.11.20 | ₩67,914 | ₩67,914 | ₩67,783 | ₩67,783 | -0.19% | 6.3천 |
|---|
| 2025.11.19 | ₩67,897 | ₩68,084 | ₩67,829 | ₩67,843 | -0.08% | 1.4만 |
|---|
| 2025.11.18 | ₩67,843 | ₩68,070 | ₩67,803 | ₩67,821 | -0.03% | 6.4천 |
|---|
| 2025.11.17 | ₩67,798 | ₩67,798 | ₩67,643 | ₩67,698 | -0.15% | 4.2천 |
|---|
| 2025.11.14 | ₩67,777 | ₩67,830 | ₩67,770 | ₩67,770 | -0.01% | 2.4천 |
|---|
| 2025.11.13 | ₩67,923 | ₩67,923 | ₩67,797 | ₩67,803 | -0.18% | 2.2천 |
|---|
| 2025.11.12 | ₩68,057 | ₩68,057 | ₩67,897 | ₩67,943 | -0.17% | 1천 |
|---|
| 2025.11.11 | ₩68,070 | ₩68,110 | ₩68,070 | ₩68,094 | +0.04% | 400 |
|---|
| 2025.11.10 | ₩68,005 | ₩68,084 | ₩68,005 | ₩68,037 | +0.05% | 4.2천 |
|---|
| 2025.11.07 | ₩68,324 | ₩68,324 | ₩67,950 | ₩67,950 | -0.55% | 2천 |
|---|
| 2025.11.06 | ₩67,977 | ₩68,117 | ₩67,977 | ₩67,983 | +0.01% | 8천 |
|---|
| 2025.11.05 | ₩67,883 | ₩67,883 | ₩67,829 | ₩67,829 | -0.08% | 2.8천 |
|---|
| 2025.11.04 | ₩68,244 | ₩68,244 | ₩67,698 | ₩67,877 | -0.54% | 5.2천 |
|---|
| 2025.11.03 | ₩67,907 | ₩67,962 | ₩67,883 | ₩67,883 | -0.04% | 2천 |
|---|
| 2025.10.31 | ₩68,391 | ₩68,444 | ₩68,344 | ₩68,344 | -0.07% | 2.1천 |
|---|
| 2025.10.30 | ₩68,297 | ₩68,337 | ₩68,244 | ₩68,324 | +0.04% | 1.9천 |
|---|
| 2025.10.29 | ₩68,649 | ₩68,649 | ₩68,431 | ₩68,444 | -0.30% | 2.8천 |
|---|
| 2025.10.28 | ₩68,591 | ₩68,924 | ₩68,524 | ₩68,924 | +0.49% | 5.8천 |
|---|
| 2025.10.27 | ₩68,511 | ₩68,577 | ₩68,511 | ₩68,511 | 0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩68,484 | ₩68,501 | ₩68,445 | ₩68,497 | +0.02% | 900 |
|---|
| 2025.10.23 | ₩68,264 | ₩68,564 | ₩68,264 | ₩68,310 | +0.07% | 2.1천 |
|---|
| 2025.10.22 | ₩68,346 | ₩68,377 | ₩68,190 | ₩68,297 | -0.07% | 4.2천 |
|---|
| 2025.10.21 | ₩68,350 | ₩68,511 | ₩68,244 | ₩68,355 | +0.01% | 9.3천 |
|---|
| 2025.10.20 | ₩68,337 | ₩68,377 | ₩68,217 | ₩68,317 | -0.03% | 4.2천 |
|---|
| 2025.10.17 | ₩68,084 | ₩68,258 | ₩68,084 | ₩68,190 | +0.16% | 1.7천 |
|---|
| 2025.10.16 | ₩68,070 | ₩68,197 | ₩68,070 | ₩68,197 | +0.19% | 1.6천 |
|---|
| 2025.10.15 | ₩68,057 | ₩68,149 | ₩67,990 | ₩68,070 | +0.02% | 8천 |
|---|
| 2025.10.14 | ₩67,937 | ₩68,084 | ₩67,910 | ₩67,917 | -0.03% | 8.4천 |
|---|
| 2025.10.13 | ₩67,937 | ₩68,044 | ₩67,817 | ₩67,957 | +0.03% | 3.8천 |
|---|
| 2025.10.10 | ₩67,857 | ₩67,883 | ₩67,806 | ₩67,806 | -0.07% | 1.8천 |
|---|