시장 데이터를 불러오는 중
전체 종목
Janus Henderson Corporate Bond ETF 과거 주가
Janus Henderson Corporate Bond ETF · JLQD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Janus Henderson Corporate Bond ETF · JLQD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,384 | ₩52,384 | ₩52,384 | ₩52,384 | 0.00% | 300 |
| 2026.10.08 | ₩52,341 | ₩52,341 | ₩52,341 | ₩52,341 | 0.00% | 100 |
| 2026.10.07 | ₩52,154 | ₩52,247 | ₩52,154 | ₩52,247 | +0.18% | 200 |
| 2026.10.06 | ₩52,140 | ₩52,234 | ₩52,140 | ₩52,234 | +0.18% | 300 |
| 2026.10.05 | ₩52,140 | ₩52,140 | ₩52,140 | ₩52,140 | 0.00% | 100 |
| 2026.10.02 | ₩52,124 | ₩52,124 | ₩52,124 | ₩52,124 | 0.00% | 100 |
| 2026.10.01 | ₩51,886 | ₩52,167 | ₩51,886 | ₩52,142 | +0.49% | 2.7천 |
| 2026.09.30 | ₩52,046 | ₩52,073 | ₩51,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,073 |
| +0.05% |
| 400 |
| 2026.09.29 | ₩52,418 | ₩52,418 | ₩52,418 | ₩52,418 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,515 | ₩52,515 | ₩52,435 | ₩52,463 | -0.10% | 1천 |
|---|
| 2026.09.25 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩53,038 | ₩53,038 | ₩52,824 | ₩52,824 | -0.40% | 200 |
|---|
| 2026.09.23 | ₩53,226 | ₩53,226 | ₩53,113 | ₩53,113 | -0.21% | 700 |
|---|
| 2026.09.22 | ₩53,561 | ₩53,574 | ₩53,507 | ₩53,554 | -0.01% | 400 |
|---|
| 2026.09.21 | ₩53,494 | ₩53,494 | ₩53,494 | ₩53,494 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩53,427 | ₩53,427 | ₩53,427 | ₩53,427 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,520 | ₩53,520 | ₩53,520 | ₩53,520 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩53,398 | ₩53,398 | ₩53,279 | ₩53,279 | -0.22% | 300 |
|---|
| 2026.09.15 | ₩53,319 | ₩53,319 | ₩53,263 | ₩53,263 | -0.11% | 300 |
|---|
| 2026.09.14 | ₩53,400 | ₩53,400 | ₩53,295 | ₩53,295 | -0.20% | 300 |
|---|
| 2026.09.11 | ₩53,331 | ₩53,331 | ₩53,331 | ₩53,331 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩53,494 | ₩53,494 | ₩53,373 | ₩53,400 | -0.18% | 3천 |
|---|
| 2026.09.09 | ₩53,708 | ₩53,708 | ₩53,708 | ₩53,708 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩53,762 | ₩53,815 | ₩53,762 | ₩53,775 | +0.02% | 400 |
|---|
| 2026.09.04 | ₩53,842 | ₩53,869 | ₩53,842 | ₩53,849 | +0.01% | 1.1천 |
|---|
| 2026.09.03 | ₩53,882 | ₩53,889 | ₩53,829 | ₩53,835 | -0.09% | 1.6천 |
|---|
| 2026.09.02 | ₩53,755 | ₩53,775 | ₩53,755 | ₩53,762 | +0.01% | 1천 |
|---|
| 2026.09.01 | ₩53,869 | ₩53,869 | ₩53,748 | ₩53,748 | -0.22% | 500 |
|---|
| 2026.08.31 | ₩53,947 | ₩53,947 | ₩53,947 | ₩53,947 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩54,445 | ₩54,512 | ₩54,257 | ₩54,257 | -0.34% | 1.5천 |
|---|
| 2026.08.27 | ₩54,398 | ₩54,398 | ₩54,398 | ₩54,398 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩54,418 | ₩54,418 | ₩54,418 | ₩54,418 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,405 | ₩54,420 | ₩54,405 | ₩54,420 | +0.03% | 600 |
|---|
| 2026.08.24 | ₩54,184 | ₩54,184 | ₩54,184 | ₩54,184 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩54,144 | ₩54,144 | ₩54,144 | ₩54,144 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩54,217 | ₩54,217 | ₩54,178 | ₩54,178 | -0.07% | 2.7천 |
|---|
| 2026.08.19 | ₩54,280 | ₩54,280 | ₩54,280 | ₩54,280 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,983 | ₩54,052 | ₩53,983 | ₩54,052 | +0.13% | 200 |
|---|
| 2026.08.17 | ₩54,190 | ₩54,190 | ₩54,070 | ₩54,070 | -0.22% | 300 |
|---|
| 2026.08.14 | ₩54,278 | ₩54,278 | ₩54,278 | ₩54,278 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,351 | ₩54,351 | ₩54,311 | ₩54,324 | -0.05% | 700 |
|---|
| 2026.08.12 | ₩54,217 | ₩54,217 | ₩54,217 | ₩54,217 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩54,257 | ₩54,351 | ₩54,157 | ₩54,157 | -0.19% | 1.5천 |
|---|
| 2026.08.10 | ₩54,310 | ₩54,310 | ₩54,165 | ₩54,165 | -0.27% | 500 |
|---|
| 2026.08.07 | ₩54,311 | ₩54,324 | ₩54,298 | ₩54,324 | +0.02% | 600 |
|---|
| 2026.08.06 | ₩54,257 | ₩54,286 | ₩54,123 | ₩54,244 | -0.02% | 3.6천 |
|---|
| 2026.08.05 | ₩54,432 | ₩54,432 | ₩54,371 | ₩54,371 | -0.11% | 200 |
|---|
| 2026.08.04 | ₩54,351 | ₩54,351 | ₩54,298 | ₩54,338 | -0.02% | 1.3천 |
|---|
| 2026.08.03 | ₩54,123 | ₩54,123 | ₩54,110 | ₩54,110 | -0.02% | 1.6천 |
|---|
| 2026.07.31 | ₩54,043 | ₩54,338 | ₩54,043 | ₩54,052 | +0.02% | 1.3만 |
|---|
| 2026.07.30 | ₩54,391 | ₩54,391 | ₩54,391 | ₩54,391 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩54,505 | ₩54,505 | ₩54,505 | ₩54,505 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩54,479 | ₩54,479 | ₩54,479 | ₩54,479 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩54,378 | ₩54,391 | ₩54,378 | ₩54,385 | +0.01% | 800 |
|---|
| 2026.07.24 | ₩54,276 | ₩54,276 | ₩54,276 | ₩54,276 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩54,311 | ₩54,347 | ₩54,311 | ₩54,347 | +0.07% | 300 |
|---|
| 2026.07.22 | ₩54,519 | ₩54,519 | ₩54,519 | ₩54,519 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩54,592 | ₩54,700 | ₩54,586 | ₩54,586 | -0.01% | 400 |
|---|
| 2026.07.20 | ₩54,713 | ₩54,726 | ₩54,706 | ₩54,706 | -0.01% | 300 |
|---|
| 2026.07.17 | ₩54,820 | ₩54,820 | ₩54,800 | ₩54,800 | -0.04% | 200 |
|---|
| 2026.07.16 | ₩54,773 | ₩54,773 | ₩54,773 | ₩54,773 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,760 | ₩54,800 | ₩54,760 | ₩54,800 | +0.07% | 300 |
|---|
| 2026.07.14 | ₩54,654 | ₩54,654 | ₩54,654 | ₩54,654 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩54,646 | ₩54,646 | ₩54,572 | ₩54,572 | -0.13% | 300 |
|---|
| 2026.07.10 | ₩54,793 | ₩54,793 | ₩54,793 | ₩54,793 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,914 | ₩54,914 | ₩54,855 | ₩54,855 | -0.11% | 300 |
|---|
| 2026.07.08 | ₩54,874 | ₩54,907 | ₩54,840 | ₩54,840 | -0.06% | 700 |
|---|
| 2026.07.07 | ₩54,934 | ₩54,934 | ₩54,934 | ₩54,934 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩55,169 | ₩55,236 | ₩55,142 | ₩55,155 | -0.02% | 800 |
|---|
| 2026.07.02 | ₩55,182 | ₩55,182 | ₩55,154 | ₩55,175 | -0.01% | 500 |
|---|
| 2026.07.01 | ₩55,132 | ₩55,132 | ₩55,132 | ₩55,132 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,283 | ₩55,283 | ₩55,283 | ₩55,283 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩55,604 | ₩55,604 | ₩55,604 | ₩55,604 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩55,571 | ₩55,571 | ₩55,541 | ₩55,541 | -0.05% | 200 |
|---|
| 2026.06.25 | ₩55,530 | ₩55,530 | ₩55,530 | ₩55,530 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩55,477 | ₩55,544 | ₩55,423 | ₩55,423 | -0.10% | 400 |
|---|
| 2026.06.23 | ₩55,262 | ₩55,284 | ₩55,262 | ₩55,284 | +0.04% | 800 |
|---|
| 2026.06.22 | ₩55,269 | ₩55,356 | ₩55,269 | ₩55,270 | +0.00% | 1.5천 |
|---|
| 2026.06.18 | ₩55,356 | ₩55,356 | ₩55,356 | ₩55,356 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩55,240 | ₩55,240 | ₩55,240 | ₩55,240 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩55,340 | ₩55,340 | ₩55,340 | ₩55,340 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩55,303 | ₩55,303 | ₩55,269 | ₩55,269 | -0.06% | 400 |
|---|
| 2026.06.12 | ₩55,262 | ₩55,262 | ₩55,262 | ₩55,262 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩55,262 | ₩55,356 | ₩55,229 | ₩55,229 | -0.06% | 600 |
|---|
| 2026.06.10 | ₩55,035 | ₩55,035 | ₩54,941 | ₩54,941 | -0.17% | 500 |
|---|
| 2026.06.09 | ₩54,981 | ₩55,015 | ₩54,981 | ₩54,985 | +0.01% | 700 |
|---|
| 2026.06.08 | ₩54,981 | ₩54,988 | ₩54,981 | ₩54,988 | +0.01% | 600 |
|---|
| 2026.06.05 | ₩55,021 | ₩55,021 | ₩54,954 | ₩54,954 | -0.12% | 800 |
|---|
| 2026.06.04 | ₩55,182 | ₩55,182 | ₩55,155 | ₩55,155 | -0.05% | 800 |
|---|
| 2026.06.03 | ₩55,128 | ₩55,209 | ₩55,108 | ₩55,108 | -0.04% | 900 |
|---|
| 2026.06.02 | ₩55,249 | ₩55,343 | ₩55,222 | ₩55,222 | -0.05% | 2천 |
|---|
| 2026.06.01 | ₩55,186 | ₩55,186 | ₩55,186 | ₩55,186 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩55,303 | ₩55,396 | ₩55,276 | ₩55,289 | -0.02% | 800 |
|---|
| 2026.05.28 | ₩55,466 | ₩55,466 | ₩55,463 | ₩55,463 | -0.00% | 200 |
|---|
| 2026.05.27 | ₩55,356 | ₩55,356 | ₩55,356 | ₩55,356 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩55,289 | ₩55,289 | ₩55,269 | ₩55,269 | -0.04% | 200 |
|---|
| 2026.05.22 | ₩55,098 | ₩55,098 | ₩55,098 | ₩55,098 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩54,914 | ₩55,023 | ₩54,914 | ₩55,023 | +0.20% | 1.8천 |
|---|
| 2026.05.20 | ₩54,943 | ₩54,943 | ₩54,943 | ₩54,943 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩54,706 | ₩54,706 | ₩54,706 | ₩54,706 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩54,887 | ₩54,934 | ₩54,887 | ₩54,934 | +0.09% | 1.7천 |
|---|
| 2026.05.15 | ₩55,002 | ₩55,002 | ₩55,002 | ₩55,002 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩55,250 | ₩55,250 | ₩55,250 | ₩55,250 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩55,236 | ₩55,236 | ₩55,236 | ₩55,236 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩55,242 | ₩55,242 | ₩55,242 | ₩55,242 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩55,443 | ₩55,443 | ₩55,443 | ₩55,443 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩55,517 | ₩55,517 | ₩55,517 | ₩55,517 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩55,443 | ₩55,443 | ₩55,367 | ₩55,367 | -0.14% | 200 |
|---|
| 2026.05.06 | ₩55,504 | ₩55,556 | ₩55,504 | ₩55,556 | +0.09% | 2.7천 |
|---|
| 2026.05.05 | ₩55,329 | ₩55,329 | ₩55,309 | ₩55,309 | -0.04% | 100 |
|---|
| 2026.05.04 | ₩55,195 | ₩55,195 | ₩55,195 | ₩55,195 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩55,262 | ₩55,323 | ₩55,262 | ₩55,323 | +0.11% | 200 |
|---|
| 2026.04.30 | ₩55,343 | ₩55,343 | ₩55,260 | ₩55,260 | -0.15% | 900 |
|---|
| 2026.04.29 | ₩55,410 | ₩55,410 | ₩55,410 | ₩55,410 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩55,678 | ₩55,678 | ₩55,597 | ₩55,618 | -0.11% | 600 |
|---|
| 2026.04.27 | ₩55,705 | ₩55,705 | ₩55,691 | ₩55,691 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩55,798 | ₩55,798 | ₩55,798 | ₩55,798 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩55,749 | ₩55,749 | ₩55,749 | ₩55,749 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,855 | ₩55,855 | ₩55,855 | ₩55,855 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,798 | ₩55,798 | ₩55,758 | ₩55,758 | -0.07% | 300 |
|---|
| 2026.04.20 | ₩55,912 | ₩55,912 | ₩55,912 | ₩55,912 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩55,999 | ₩55,999 | ₩55,932 | ₩55,932 | -0.12% | 200 |
|---|
| 2026.04.16 | ₩55,705 | ₩55,705 | ₩55,705 | ₩55,705 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩55,845 | ₩55,845 | ₩55,845 | ₩55,845 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩55,906 | ₩55,906 | ₩55,852 | ₩55,852 | -0.10% | 400 |
|---|
| 2026.04.13 | ₩55,714 | ₩55,714 | ₩55,714 | ₩55,714 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩55,624 | ₩55,624 | ₩55,557 | ₩55,557 | -0.12% | 300 |
|---|
| 2026.04.09 | ₩55,698 | ₩55,698 | ₩55,631 | ₩55,631 | -0.12% | 600 |
|---|
| 2026.04.08 | ₩55,731 | ₩55,731 | ₩55,600 | ₩55,600 | -0.24% | 300 |
|---|
| 2026.04.07 | ₩55,303 | ₩55,443 | ₩55,256 | ₩55,443 | +0.25% | 700 |
|---|
| 2026.04.06 | ₩55,356 | ₩55,362 | ₩55,209 | ₩55,362 | +0.01% | 700 |
|---|
| 2026.04.02 | ₩55,379 | ₩55,379 | ₩55,379 | ₩55,379 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩55,209 | ₩55,249 | ₩55,189 | ₩55,189 | -0.04% | 200 |
|---|
| 2026.03.31 | ₩55,166 | ₩55,166 | ₩55,166 | ₩55,166 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩55,182 | ₩55,182 | ₩55,028 | ₩55,028 | -0.28% | 400 |
|---|
| 2026.03.27 | ₩54,901 | ₩54,901 | ₩54,848 | ₩54,848 | -0.10% | 200 |
|---|
| 2026.03.26 | ₩55,021 | ₩55,142 | ₩54,997 | ₩54,997 | -0.04% | 4천 |
|---|
| 2026.03.25 | ₩55,396 | ₩55,396 | ₩55,303 | ₩55,331 | -0.12% | 600 |
|---|
| 2026.03.24 | ₩55,209 | ₩55,209 | ₩55,115 | ₩55,189 | -0.04% | 600 |
|---|
| 2026.03.23 | ₩55,276 | ₩55,450 | ₩55,276 | ₩55,327 | +0.09% | 1.4천 |
|---|
| 2026.03.20 | ₩55,142 | ₩55,142 | ₩55,044 | ₩55,044 | -0.18% | 500 |
|---|
| 2026.03.19 | ₩55,370 | ₩55,508 | ₩55,370 | ₩55,508 | +0.25% | 200 |
|---|
| 2026.03.18 | ₩55,584 | ₩55,584 | ₩55,450 | ₩55,450 | -0.24% | 200 |
|---|
| 2026.03.17 | ₩55,624 | ₩55,664 | ₩55,624 | ₩55,644 | +0.04% | 1천 |
|---|
| 2026.03.16 | ₩55,437 | ₩55,450 | ₩55,437 | ₩55,437 | 0.00% | 800 |
|---|
| 2026.03.13 | ₩55,423 | ₩55,423 | ₩55,195 | ₩55,195 | -0.41% | 200 |
|---|
| 2026.03.12 | ₩55,517 | ₩55,517 | ₩55,336 | ₩55,337 | -0.32% | 700 |
|---|
| 2026.03.11 | ₩55,758 | ₩55,758 | ₩55,655 | ₩55,655 | -0.19% | 100 |
|---|
| 2026.03.10 | ₩55,999 | ₩55,999 | ₩55,999 | ₩55,999 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩56,187 | ₩56,187 | ₩56,187 | ₩56,187 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩56,030 | ₩56,120 | ₩55,978 | ₩55,978 | -0.09% | 500 |
|---|
| 2026.03.05 | ₩56,147 | ₩56,147 | ₩56,133 | ₩56,133 | -0.02% | 400 |
|---|
| 2026.03.04 | ₩56,334 | ₩56,334 | ₩56,321 | ₩56,321 | -0.02% | 300 |
|---|
| 2026.03.03 | ₩56,241 | ₩56,241 | ₩56,241 | ₩56,241 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩56,325 | ₩56,325 | ₩56,325 | ₩56,325 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩56,462 | ₩56,462 | ₩56,455 | ₩56,455 | -0.01% | 200 |
|---|
| 2026.02.26 | ₩56,723 | ₩56,730 | ₩56,683 | ₩56,706 | -0.03% | 900 |
|---|
| 2026.02.25 | ₩56,750 | ₩56,830 | ₩56,710 | ₩56,710 | -0.07% | 2.4천 |
|---|
| 2026.02.24 | ₩56,671 | ₩56,671 | ₩56,671 | ₩56,671 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩56,723 | ₩56,723 | ₩56,656 | ₩56,656 | -0.12% | 200 |
|---|
| 2026.02.20 | ₩56,669 | ₩56,676 | ₩56,669 | ₩56,676 | +0.01% | 900 |
|---|
| 2026.02.19 | ₩56,669 | ₩56,696 | ₩56,669 | ₩56,683 | +0.02% | 1.1천 |
|---|
| 2026.02.18 | ₩56,676 | ₩56,676 | ₩56,676 | ₩56,676 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩56,736 | ₩56,803 | ₩56,712 | ₩56,712 | -0.04% | 1.1천 |
|---|
| 2026.02.13 | ₩56,710 | ₩56,803 | ₩56,676 | ₩56,676 | -0.06% | 1.4천 |
|---|
| 2026.02.12 | ₩56,499 | ₩56,509 | ₩56,499 | ₩56,509 | +0.02% | 400 |
|---|
| 2026.02.11 | ₩56,368 | ₩56,368 | ₩56,368 | ₩56,368 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩56,442 | ₩56,442 | ₩56,442 | ₩56,442 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩56,408 | ₩56,408 | ₩56,408 | ₩56,408 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩56,334 | ₩56,381 | ₩56,334 | ₩56,381 | +0.08% | 200 |
|---|
| 2026.02.05 | ₩56,348 | ₩56,348 | ₩56,321 | ₩56,321 | -0.05% | 400 |
|---|
| 2026.02.04 | ₩56,187 | ₩56,187 | ₩56,174 | ₩56,174 | -0.02% | 300 |
|---|
| 2026.02.03 | ₩56,221 | ₩56,221 | ₩56,221 | ₩56,221 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩56,247 | ₩56,254 | ₩56,235 | ₩56,235 | -0.02% | 300 |
|---|
| 2026.01.30 | ₩56,332 | ₩56,332 | ₩56,294 | ₩56,328 | -0.01% | 600 |
|---|
| 2026.01.29 | ₩56,537 | ₩56,537 | ₩56,537 | ₩56,537 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩56,522 | ₩56,522 | ₩56,513 | ₩56,515 | -0.01% | 300 |
|---|
| 2026.01.27 | ₩56,602 | ₩56,602 | ₩56,556 | ₩56,556 | -0.08% | 200 |
|---|
| 2026.01.26 | ₩56,576 | ₩56,576 | ₩56,576 | ₩56,576 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩56,495 | ₩56,517 | ₩56,495 | ₩56,517 | +0.04% | 100 |
|---|
| 2026.01.22 | ₩56,482 | ₩56,482 | ₩56,482 | ₩56,482 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩56,308 | ₩56,416 | ₩56,308 | ₩56,416 | +0.19% | 100 |
|---|
| 2026.01.20 | ₩56,226 | ₩56,226 | ₩56,226 | ₩56,226 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩56,435 | ₩56,435 | ₩56,435 | ₩56,435 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩56,502 | ₩56,502 | ₩56,502 | ₩56,502 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩56,502 | ₩56,502 | ₩56,502 | ₩56,502 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩56,420 | ₩56,420 | ₩56,420 | ₩56,420 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩56,360 | ₩56,360 | ₩56,360 | ₩56,360 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩56,334 | ₩56,415 | ₩56,334 | ₩56,385 | +0.09% | 1.2천 |
|---|
| 2026.01.08 | ₩56,294 | ₩56,294 | ₩56,294 | ₩56,294 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩56,363 | ₩56,363 | ₩56,363 | ₩56,363 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩56,254 | ₩56,341 | ₩56,254 | ₩56,341 | +0.15% | 500 |
|---|
| 2026.01.05 | ₩56,241 | ₩56,314 | ₩56,241 | ₩56,314 | +0.13% | 200 |
|---|
| 2026.01.02 | ₩56,174 | ₩56,221 | ₩56,174 | ₩56,221 | +0.08% | 200 |
|---|
| 2025.12.31 | ₩56,321 | ₩56,321 | ₩56,261 | ₩56,261 | -0.11% | 100 |
|---|
| 2025.12.30 | ₩56,384 | ₩56,384 | ₩56,384 | ₩56,384 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩56,373 | ₩56,373 | ₩56,373 | ₩56,373 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩56,348 | ₩56,348 | ₩56,348 | ₩56,348 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩56,328 | ₩56,328 | ₩56,328 | ₩56,328 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩56,174 | ₩56,174 | ₩56,174 | ₩56,174 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,140 | ₩56,154 | ₩56,133 | ₩56,154 | +0.02% | 600 |
|---|
| 2025.12.19 | ₩56,428 | ₩56,428 | ₩56,428 | ₩56,428 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩56,455 | ₩56,455 | ₩56,442 | ₩56,442 | -0.02% | 100 |
|---|
| 2025.12.17 | ₩56,314 | ₩56,314 | ₩56,314 | ₩56,314 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩56,321 | ₩56,395 | ₩56,321 | ₩56,375 | +0.10% | 300 |
|---|
| 2025.12.15 | ₩56,308 | ₩56,308 | ₩56,254 | ₩56,254 | -0.10% | 1.1천 |
|---|
| 2025.12.12 | ₩56,281 | ₩56,288 | ₩56,281 | ₩56,288 | +0.01% | 100 |
|---|
| 2025.12.11 | ₩56,495 | ₩56,495 | ₩56,432 | ₩56,432 | -0.11% | 1.1천 |
|---|
| 2025.12.10 | ₩56,502 | ₩56,502 | ₩56,502 | ₩56,502 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩56,348 | ₩56,348 | ₩56,348 | ₩56,348 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩56,395 | ₩56,395 | ₩56,395 | ₩56,395 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩56,468 | ₩56,468 | ₩56,454 | ₩56,462 | -0.01% | 700 |
|---|
| 2025.12.04 | ₩56,549 | ₩56,616 | ₩56,530 | ₩56,530 | -0.03% | 600 |
|---|
| 2025.12.03 | ₩56,523 | ₩56,629 | ₩56,509 | ₩56,580 | +0.10% | 1.9천 |
|---|
| 2025.12.02 | ₩56,462 | ₩56,462 | ₩56,462 | ₩56,462 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩56,415 | ₩56,415 | ₩56,415 | ₩56,415 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,937 | ₩57,031 | ₩56,900 | ₩56,900 | -0.07% | 700 |
|---|
| 2025.11.26 | ₩56,905 | ₩56,905 | ₩56,905 | ₩56,905 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩56,785 | ₩56,785 | ₩56,783 | ₩56,783 | -0.00% | 600 |
|---|
| 2025.11.24 | ₩56,589 | ₩56,683 | ₩56,576 | ₩56,659 | +0.12% | 1.9천 |
|---|
| 2025.11.21 | ₩56,482 | ₩56,482 | ₩56,467 | ₩56,467 | -0.03% | 200 |
|---|
| 2025.11.20 | ₩56,408 | ₩56,408 | ₩56,348 | ₩56,348 | -0.11% | 1.4천 |
|---|
| 2025.11.19 | ₩56,401 | ₩56,401 | ₩56,308 | ₩56,308 | -0.17% | 2.3천 |
|---|
| 2025.11.18 | ₩56,334 | ₩56,334 | ₩56,334 | ₩56,334 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩56,334 | ₩56,344 | ₩56,300 | ₩56,300 | -0.06% | 1.1천 |
|---|
| 2025.11.14 | ₩56,401 | ₩56,401 | ₩56,326 | ₩56,326 | -0.13% | 3.6천 |
|---|
| 2025.11.13 | ₩56,482 | ₩56,602 | ₩56,452 | ₩56,452 | -0.05% | 2.5천 |
|---|
| 2025.11.12 | ₩56,576 | ₩56,576 | ₩56,576 | ₩56,576 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩56,629 | ₩56,629 | ₩56,629 | ₩56,629 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩56,489 | ₩56,489 | ₩56,489 | ₩56,489 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩56,388 | ₩56,463 | ₩56,375 | ₩56,462 | +0.13% | 2천 |
|---|
| 2025.11.06 | ₩56,454 | ₩56,455 | ₩56,454 | ₩56,455 | +0.00% | 100 |
|---|
| 2025.11.05 | ₩56,348 | ₩56,348 | ₩56,348 | ₩56,348 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩56,408 | ₩56,408 | ₩56,408 | ₩56,408 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩56,341 | ₩56,341 | ₩56,341 | ₩56,341 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩56,673 | ₩56,673 | ₩56,673 | ₩56,673 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,814 | ₩56,814 | ₩56,814 | ₩56,814 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,998 | ₩56,998 | ₩56,998 | ₩56,998 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩57,232 | ₩57,232 | ₩57,205 | ₩57,205 | -0.05% | 200 |
|---|
| 2025.10.27 | ₩57,199 | ₩57,199 | ₩57,199 | ₩57,199 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩57,138 | ₩57,138 | ₩57,138 | ₩57,138 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩57,071 | ₩57,071 | ₩57,071 | ₩57,071 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩57,070 | ₩57,070 | ₩57,070 | ₩57,070 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩57,077 | ₩57,077 | ₩57,077 | ₩57,077 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩57,004 | ₩57,004 | ₩57,004 | ₩57,004 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩56,911 | ₩56,911 | ₩56,911 | ₩56,911 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩56,816 | ₩56,904 | ₩56,816 | ₩56,904 | +0.16% | 600 |
|---|
| 2025.10.15 | ₩56,802 | ₩56,802 | ₩56,736 | ₩56,791 | -0.02% | 300 |
|---|
| 2025.10.14 | ₩56,703 | ₩56,703 | ₩56,703 | ₩56,703 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩56,643 | ₩56,643 | ₩56,643 | ₩56,643 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩56,459 | ₩56,459 | ₩56,459 | ₩56,459 | 0.00% | 100 |
|---|