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 | ₩52,183 | ₩52,183 | ₩52,183 | ₩52,183 | 0.00% | 300 |
| 2026.10.08 | ₩52,140 | ₩52,140 | ₩52,140 | ₩52,140 | 0.00% | 100 |
| 2026.10.07 | ₩51,954 | ₩52,047 | ₩51,954 | ₩52,047 | +0.18% | 200 |
| 2026.10.06 | ₩51,940 | ₩52,034 | ₩51,940 | ₩52,034 | +0.18% | 300 |
| 2026.10.05 | ₩51,940 | ₩51,940 | ₩51,940 | ₩51,940 | 0.00% | 100 |
| 2026.10.02 | ₩51,924 | ₩51,924 | ₩51,924 | ₩51,924 | 0.00% | 100 |
| 2026.10.01 | ₩51,687 | ₩51,967 | ₩51,687 | ₩51,942 | +0.49% | 2.7천 |
| 2026.09.30 | ₩51,847 | ₩51,873 | ₩51,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,873 |
| +0.05% |
| 400 |
| 2026.09.29 | ₩52,217 | ₩52,217 | ₩52,217 | ₩52,217 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,314 | ₩52,314 | ₩52,234 | ₩52,262 | -0.10% | 1천 |
|---|
| 2026.09.25 | ₩52,581 | ₩52,581 | ₩52,581 | ₩52,581 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,835 | ₩52,835 | ₩52,621 | ₩52,621 | -0.40% | 200 |
|---|
| 2026.09.23 | ₩53,021 | ₩53,021 | ₩52,909 | ₩52,909 | -0.21% | 700 |
|---|
| 2026.09.22 | ₩53,355 | ₩53,369 | ₩53,302 | ₩53,348 | -0.01% | 400 |
|---|
| 2026.09.21 | ₩53,288 | ₩53,288 | ₩53,288 | ₩53,288 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩53,222 | ₩53,222 | ₩53,222 | ₩53,222 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,315 | ₩53,315 | ₩53,315 | ₩53,315 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩53,194 | ₩53,194 | ₩53,075 | ₩53,075 | -0.22% | 300 |
|---|
| 2026.09.15 | ₩53,115 | ₩53,115 | ₩53,059 | ₩53,059 | -0.11% | 300 |
|---|
| 2026.09.14 | ₩53,195 | ₩53,195 | ₩53,091 | ₩53,091 | -0.20% | 300 |
|---|
| 2026.09.11 | ₩53,127 | ₩53,127 | ₩53,127 | ₩53,127 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩53,288 | ₩53,288 | ₩53,168 | ₩53,195 | -0.18% | 3천 |
|---|
| 2026.09.09 | ₩53,502 | ₩53,502 | ₩53,502 | ₩53,502 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩53,555 | ₩53,609 | ₩53,555 | ₩53,569 | +0.02% | 400 |
|---|
| 2026.09.04 | ₩53,635 | ₩53,662 | ₩53,635 | ₩53,642 | +0.01% | 1.1천 |
|---|
| 2026.09.03 | ₩53,676 | ₩53,682 | ₩53,622 | ₩53,629 | -0.09% | 1.6천 |
|---|
| 2026.09.02 | ₩53,549 | ₩53,569 | ₩53,549 | ₩53,555 | +0.01% | 1천 |
|---|
| 2026.09.01 | ₩53,662 | ₩53,662 | ₩53,542 | ₩53,542 | -0.22% | 500 |
|---|
| 2026.08.31 | ₩53,740 | ₩53,740 | ₩53,740 | ₩53,740 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩54,236 | ₩54,303 | ₩54,049 | ₩54,049 | -0.34% | 1.5천 |
|---|
| 2026.08.27 | ₩54,189 | ₩54,189 | ₩54,189 | ₩54,189 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩54,209 | ₩54,209 | ₩54,209 | ₩54,209 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,196 | ₩54,211 | ₩54,196 | ₩54,211 | +0.03% | 600 |
|---|
| 2026.08.24 | ₩53,976 | ₩53,976 | ₩53,976 | ₩53,976 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩53,936 | ₩53,936 | ₩53,936 | ₩53,936 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩54,009 | ₩54,009 | ₩53,971 | ₩53,971 | -0.07% | 2.7천 |
|---|
| 2026.08.19 | ₩54,072 | ₩54,072 | ₩54,072 | ₩54,072 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,776 | ₩53,845 | ₩53,776 | ₩53,845 | +0.13% | 200 |
|---|
| 2026.08.17 | ₩53,983 | ₩53,983 | ₩53,862 | ₩53,862 | -0.22% | 300 |
|---|
| 2026.08.14 | ₩54,069 | ₩54,069 | ₩54,069 | ₩54,069 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,143 | ₩54,143 | ₩54,103 | ₩54,116 | -0.05% | 700 |
|---|
| 2026.08.12 | ₩54,009 | ₩54,009 | ₩54,009 | ₩54,009 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩54,049 | ₩54,143 | ₩53,949 | ₩53,949 | -0.19% | 1.5천 |
|---|
| 2026.08.10 | ₩54,101 | ₩54,101 | ₩53,957 | ₩53,957 | -0.27% | 500 |
|---|
| 2026.08.07 | ₩54,103 | ₩54,116 | ₩54,089 | ₩54,116 | +0.02% | 600 |
|---|
| 2026.08.06 | ₩54,049 | ₩54,077 | ₩53,916 | ₩54,036 | -0.02% | 3.6천 |
|---|
| 2026.08.05 | ₩54,223 | ₩54,223 | ₩54,163 | ₩54,163 | -0.11% | 200 |
|---|
| 2026.08.04 | ₩54,143 | ₩54,143 | ₩54,089 | ₩54,129 | -0.02% | 1.3천 |
|---|
| 2026.08.03 | ₩53,916 | ₩53,916 | ₩53,902 | ₩53,902 | -0.02% | 1.6천 |
|---|
| 2026.07.31 | ₩53,836 | ₩54,129 | ₩53,836 | ₩53,845 | +0.02% | 1.3만 |
|---|
| 2026.07.30 | ₩54,183 | ₩54,183 | ₩54,183 | ₩54,183 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩54,296 | ₩54,296 | ₩54,296 | ₩54,296 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩54,270 | ₩54,270 | ₩54,270 | ₩54,270 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩54,169 | ₩54,183 | ₩54,169 | ₩54,176 | +0.01% | 800 |
|---|
| 2026.07.24 | ₩54,068 | ₩54,068 | ₩54,068 | ₩54,068 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩54,103 | ₩54,139 | ₩54,103 | ₩54,139 | +0.07% | 300 |
|---|
| 2026.07.22 | ₩54,310 | ₩54,310 | ₩54,310 | ₩54,310 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩54,383 | ₩54,490 | ₩54,376 | ₩54,376 | -0.01% | 400 |
|---|
| 2026.07.20 | ₩54,503 | ₩54,516 | ₩54,496 | ₩54,496 | -0.01% | 300 |
|---|
| 2026.07.17 | ₩54,610 | ₩54,610 | ₩54,590 | ₩54,590 | -0.04% | 200 |
|---|
| 2026.07.16 | ₩54,563 | ₩54,563 | ₩54,563 | ₩54,563 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,550 | ₩54,590 | ₩54,550 | ₩54,590 | +0.07% | 300 |
|---|
| 2026.07.14 | ₩54,444 | ₩54,444 | ₩54,444 | ₩54,444 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩54,436 | ₩54,436 | ₩54,363 | ₩54,363 | -0.13% | 300 |
|---|
| 2026.07.10 | ₩54,583 | ₩54,583 | ₩54,583 | ₩54,583 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,703 | ₩54,703 | ₩54,645 | ₩54,645 | -0.11% | 300 |
|---|
| 2026.07.08 | ₩54,663 | ₩54,697 | ₩54,630 | ₩54,630 | -0.06% | 700 |
|---|
| 2026.07.07 | ₩54,723 | ₩54,723 | ₩54,723 | ₩54,723 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩54,957 | ₩55,024 | ₩54,930 | ₩54,944 | -0.02% | 800 |
|---|
| 2026.07.02 | ₩54,970 | ₩54,970 | ₩54,942 | ₩54,964 | -0.01% | 500 |
|---|
| 2026.07.01 | ₩54,921 | ₩54,921 | ₩54,921 | ₩54,921 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,070 | ₩55,070 | ₩55,070 | ₩55,070 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩55,391 | ₩55,391 | ₩55,391 | ₩55,391 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩55,357 | ₩55,357 | ₩55,328 | ₩55,328 | -0.05% | 200 |
|---|
| 2026.06.25 | ₩55,317 | ₩55,317 | ₩55,317 | ₩55,317 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩55,264 | ₩55,331 | ₩55,211 | ₩55,211 | -0.10% | 400 |
|---|
| 2026.06.23 | ₩55,050 | ₩55,072 | ₩55,050 | ₩55,072 | +0.04% | 800 |
|---|
| 2026.06.22 | ₩55,057 | ₩55,144 | ₩55,057 | ₩55,058 | +0.00% | 1.5천 |
|---|
| 2026.06.18 | ₩55,144 | ₩55,144 | ₩55,144 | ₩55,144 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩55,028 | ₩55,028 | ₩55,028 | ₩55,028 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩55,128 | ₩55,128 | ₩55,128 | ₩55,128 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩55,090 | ₩55,090 | ₩55,057 | ₩55,057 | -0.06% | 400 |
|---|
| 2026.06.12 | ₩55,050 | ₩55,050 | ₩55,050 | ₩55,050 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩55,050 | ₩55,144 | ₩55,017 | ₩55,017 | -0.06% | 600 |
|---|
| 2026.06.10 | ₩54,824 | ₩54,824 | ₩54,730 | ₩54,730 | -0.17% | 500 |
|---|
| 2026.06.09 | ₩54,770 | ₩54,803 | ₩54,770 | ₩54,774 | +0.01% | 700 |
|---|
| 2026.06.08 | ₩54,770 | ₩54,777 | ₩54,770 | ₩54,777 | +0.01% | 600 |
|---|
| 2026.06.05 | ₩54,810 | ₩54,810 | ₩54,743 | ₩54,743 | -0.12% | 800 |
|---|
| 2026.06.04 | ₩54,970 | ₩54,970 | ₩54,944 | ₩54,944 | -0.05% | 800 |
|---|
| 2026.06.03 | ₩54,917 | ₩54,997 | ₩54,897 | ₩54,897 | -0.04% | 900 |
|---|
| 2026.06.02 | ₩55,037 | ₩55,131 | ₩55,010 | ₩55,010 | -0.05% | 2천 |
|---|
| 2026.06.01 | ₩54,974 | ₩54,974 | ₩54,974 | ₩54,974 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩55,090 | ₩55,184 | ₩55,064 | ₩55,077 | -0.02% | 800 |
|---|
| 2026.05.28 | ₩55,253 | ₩55,253 | ₩55,251 | ₩55,251 | -0.00% | 200 |
|---|
| 2026.05.27 | ₩55,144 | ₩55,144 | ₩55,144 | ₩55,144 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩55,077 | ₩55,077 | ₩55,057 | ₩55,057 | -0.04% | 200 |
|---|
| 2026.05.22 | ₩54,886 | ₩54,886 | ₩54,886 | ₩54,886 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩54,703 | ₩54,812 | ₩54,703 | ₩54,812 | +0.20% | 1.8천 |
|---|
| 2026.05.20 | ₩54,733 | ₩54,733 | ₩54,733 | ₩54,733 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩54,496 | ₩54,496 | ₩54,496 | ₩54,496 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩54,677 | ₩54,723 | ₩54,677 | ₩54,723 | +0.09% | 1.7천 |
|---|
| 2026.05.15 | ₩54,791 | ₩54,791 | ₩54,791 | ₩54,791 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩55,038 | ₩55,038 | ₩55,038 | ₩55,038 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩55,024 | ₩55,024 | ₩55,024 | ₩55,024 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩55,030 | ₩55,030 | ₩55,030 | ₩55,030 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩55,231 | ₩55,231 | ₩55,231 | ₩55,231 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩55,304 | ₩55,304 | ₩55,304 | ₩55,304 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩55,231 | ₩55,231 | ₩55,155 | ₩55,155 | -0.14% | 200 |
|---|
| 2026.05.06 | ₩55,291 | ₩55,343 | ₩55,291 | ₩55,343 | +0.09% | 2.7천 |
|---|
| 2026.05.05 | ₩55,117 | ₩55,117 | ₩55,097 | ₩55,097 | -0.04% | 100 |
|---|
| 2026.05.04 | ₩54,984 | ₩54,984 | ₩54,984 | ₩54,984 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩55,050 | ₩55,111 | ₩55,050 | ₩55,111 | +0.11% | 200 |
|---|
| 2026.04.30 | ₩55,131 | ₩55,131 | ₩55,048 | ₩55,048 | -0.15% | 900 |
|---|
| 2026.04.29 | ₩55,197 | ₩55,197 | ₩55,197 | ₩55,197 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩55,464 | ₩55,464 | ₩55,384 | ₩55,404 | -0.11% | 600 |
|---|
| 2026.04.27 | ₩55,491 | ₩55,491 | ₩55,478 | ₩55,478 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩55,584 | ₩55,584 | ₩55,584 | ₩55,584 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩55,535 | ₩55,535 | ₩55,535 | ₩55,535 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,640 | ₩55,640 | ₩55,640 | ₩55,640 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,584 | ₩55,584 | ₩55,544 | ₩55,544 | -0.07% | 300 |
|---|
| 2026.04.20 | ₩55,698 | ₩55,698 | ₩55,698 | ₩55,698 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩55,785 | ₩55,785 | ₩55,718 | ₩55,718 | -0.12% | 200 |
|---|
| 2026.04.16 | ₩55,491 | ₩55,491 | ₩55,491 | ₩55,491 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩55,631 | ₩55,631 | ₩55,631 | ₩55,631 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩55,691 | ₩55,691 | ₩55,638 | ₩55,638 | -0.10% | 400 |
|---|
| 2026.04.13 | ₩55,500 | ₩55,500 | ₩55,500 | ₩55,500 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩55,411 | ₩55,411 | ₩55,344 | ₩55,344 | -0.12% | 300 |
|---|
| 2026.04.09 | ₩55,484 | ₩55,484 | ₩55,418 | ₩55,418 | -0.12% | 600 |
|---|
| 2026.04.08 | ₩55,518 | ₩55,518 | ₩55,387 | ₩55,387 | -0.24% | 300 |
|---|
| 2026.04.07 | ₩55,090 | ₩55,231 | ₩55,044 | ₩55,231 | +0.25% | 700 |
|---|
| 2026.04.06 | ₩55,144 | ₩55,149 | ₩54,997 | ₩55,149 | +0.01% | 700 |
|---|
| 2026.04.02 | ₩55,167 | ₩55,167 | ₩55,167 | ₩55,167 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩54,997 | ₩55,037 | ₩54,977 | ₩54,977 | -0.04% | 200 |
|---|
| 2026.03.31 | ₩54,954 | ₩54,954 | ₩54,954 | ₩54,954 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩54,970 | ₩54,970 | ₩54,817 | ₩54,817 | -0.28% | 400 |
|---|
| 2026.03.27 | ₩54,690 | ₩54,690 | ₩54,638 | ₩54,638 | -0.10% | 200 |
|---|
| 2026.03.26 | ₩54,810 | ₩54,930 | ₩54,786 | ₩54,786 | -0.04% | 4천 |
|---|
| 2026.03.25 | ₩55,184 | ₩55,184 | ₩55,090 | ₩55,119 | -0.12% | 600 |
|---|
| 2026.03.24 | ₩54,997 | ₩54,997 | ₩54,904 | ₩54,977 | -0.04% | 600 |
|---|
| 2026.03.23 | ₩55,064 | ₩55,237 | ₩55,064 | ₩55,115 | +0.09% | 1.4천 |
|---|
| 2026.03.20 | ₩54,930 | ₩54,930 | ₩54,833 | ₩54,833 | -0.18% | 500 |
|---|
| 2026.03.19 | ₩55,157 | ₩55,295 | ₩55,157 | ₩55,295 | +0.25% | 200 |
|---|
| 2026.03.18 | ₩55,371 | ₩55,371 | ₩55,237 | ₩55,237 | -0.24% | 200 |
|---|
| 2026.03.17 | ₩55,411 | ₩55,451 | ₩55,411 | ₩55,431 | +0.04% | 1천 |
|---|
| 2026.03.16 | ₩55,224 | ₩55,237 | ₩55,224 | ₩55,224 | 0.00% | 800 |
|---|
| 2026.03.13 | ₩55,211 | ₩55,211 | ₩54,984 | ₩54,984 | -0.41% | 200 |
|---|
| 2026.03.12 | ₩55,304 | ₩55,304 | ₩55,124 | ₩55,125 | -0.32% | 700 |
|---|
| 2026.03.11 | ₩55,544 | ₩55,544 | ₩55,442 | ₩55,442 | -0.19% | 100 |
|---|
| 2026.03.10 | ₩55,785 | ₩55,785 | ₩55,785 | ₩55,785 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩55,972 | ₩55,972 | ₩55,972 | ₩55,972 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩55,815 | ₩55,905 | ₩55,763 | ₩55,763 | -0.09% | 500 |
|---|
| 2026.03.05 | ₩55,931 | ₩55,931 | ₩55,918 | ₩55,918 | -0.02% | 400 |
|---|
| 2026.03.04 | ₩56,118 | ₩56,118 | ₩56,105 | ₩56,105 | -0.02% | 300 |
|---|
| 2026.03.03 | ₩56,025 | ₩56,025 | ₩56,025 | ₩56,025 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩56,109 | ₩56,109 | ₩56,109 | ₩56,109 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩56,245 | ₩56,245 | ₩56,238 | ₩56,238 | -0.01% | 200 |
|---|
| 2026.02.26 | ₩56,505 | ₩56,512 | ₩56,465 | ₩56,488 | -0.03% | 900 |
|---|
| 2026.02.25 | ₩56,532 | ₩56,612 | ₩56,492 | ₩56,492 | -0.07% | 2.4천 |
|---|
| 2026.02.24 | ₩56,453 | ₩56,453 | ₩56,453 | ₩56,453 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩56,505 | ₩56,505 | ₩56,439 | ₩56,439 | -0.12% | 200 |
|---|
| 2026.02.20 | ₩56,452 | ₩56,459 | ₩56,452 | ₩56,459 | +0.01% | 900 |
|---|
| 2026.02.19 | ₩56,452 | ₩56,479 | ₩56,452 | ₩56,465 | +0.02% | 1.1천 |
|---|
| 2026.02.18 | ₩56,459 | ₩56,459 | ₩56,459 | ₩56,459 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩56,519 | ₩56,586 | ₩56,495 | ₩56,495 | -0.04% | 1.1천 |
|---|
| 2026.02.13 | ₩56,492 | ₩56,586 | ₩56,459 | ₩56,459 | -0.06% | 1.4천 |
|---|
| 2026.02.12 | ₩56,283 | ₩56,292 | ₩56,283 | ₩56,292 | +0.02% | 400 |
|---|
| 2026.02.11 | ₩56,152 | ₩56,152 | ₩56,152 | ₩56,152 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩56,225 | ₩56,225 | ₩56,225 | ₩56,225 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩56,192 | ₩56,192 | ₩56,192 | ₩56,192 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩56,118 | ₩56,165 | ₩56,118 | ₩56,165 | +0.08% | 200 |
|---|
| 2026.02.05 | ₩56,132 | ₩56,132 | ₩56,105 | ₩56,105 | -0.05% | 400 |
|---|
| 2026.02.04 | ₩55,972 | ₩55,972 | ₩55,958 | ₩55,958 | -0.02% | 300 |
|---|
| 2026.02.03 | ₩56,005 | ₩56,005 | ₩56,005 | ₩56,005 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩56,032 | ₩56,038 | ₩56,020 | ₩56,020 | -0.02% | 300 |
|---|
| 2026.01.30 | ₩56,116 | ₩56,116 | ₩56,078 | ₩56,112 | -0.01% | 600 |
|---|
| 2026.01.29 | ₩56,320 | ₩56,320 | ₩56,320 | ₩56,320 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩56,305 | ₩56,305 | ₩56,296 | ₩56,299 | -0.01% | 300 |
|---|
| 2026.01.27 | ₩56,385 | ₩56,385 | ₩56,339 | ₩56,339 | -0.08% | 200 |
|---|
| 2026.01.26 | ₩56,359 | ₩56,359 | ₩56,359 | ₩56,359 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩56,279 | ₩56,300 | ₩56,279 | ₩56,300 | +0.04% | 100 |
|---|
| 2026.01.22 | ₩56,265 | ₩56,265 | ₩56,265 | ₩56,265 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩56,092 | ₩56,200 | ₩56,092 | ₩56,200 | +0.19% | 100 |
|---|
| 2026.01.20 | ₩56,010 | ₩56,010 | ₩56,010 | ₩56,010 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩56,218 | ₩56,218 | ₩56,218 | ₩56,218 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩56,285 | ₩56,285 | ₩56,285 | ₩56,285 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩56,285 | ₩56,285 | ₩56,285 | ₩56,285 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩56,204 | ₩56,204 | ₩56,204 | ₩56,204 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩56,144 | ₩56,144 | ₩56,144 | ₩56,144 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩56,118 | ₩56,198 | ₩56,118 | ₩56,169 | +0.09% | 1.2천 |
|---|
| 2026.01.08 | ₩56,078 | ₩56,078 | ₩56,078 | ₩56,078 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩56,146 | ₩56,146 | ₩56,146 | ₩56,146 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩56,038 | ₩56,125 | ₩56,038 | ₩56,125 | +0.15% | 500 |
|---|
| 2026.01.05 | ₩56,025 | ₩56,098 | ₩56,025 | ₩56,098 | +0.13% | 200 |
|---|
| 2026.01.02 | ₩55,958 | ₩56,005 | ₩55,958 | ₩56,005 | +0.08% | 200 |
|---|
| 2025.12.31 | ₩56,105 | ₩56,105 | ₩56,045 | ₩56,045 | -0.11% | 100 |
|---|
| 2025.12.30 | ₩56,168 | ₩56,168 | ₩56,168 | ₩56,168 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩56,157 | ₩56,157 | ₩56,157 | ₩56,157 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩56,132 | ₩56,132 | ₩56,132 | ₩56,132 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩56,112 | ₩56,112 | ₩56,112 | ₩56,112 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,958 | ₩55,958 | ₩55,958 | ₩55,958 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩55,925 | ₩55,938 | ₩55,918 | ₩55,938 | +0.02% | 600 |
|---|
| 2025.12.19 | ₩56,212 | ₩56,212 | ₩56,212 | ₩56,212 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩56,238 | ₩56,238 | ₩56,225 | ₩56,225 | -0.02% | 100 |
|---|
| 2025.12.17 | ₩56,098 | ₩56,098 | ₩56,098 | ₩56,098 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩56,105 | ₩56,178 | ₩56,105 | ₩56,158 | +0.10% | 300 |
|---|
| 2025.12.15 | ₩56,092 | ₩56,092 | ₩56,038 | ₩56,038 | -0.10% | 1.1천 |
|---|
| 2025.12.12 | ₩56,065 | ₩56,072 | ₩56,065 | ₩56,072 | +0.01% | 100 |
|---|
| 2025.12.11 | ₩56,279 | ₩56,279 | ₩56,216 | ₩56,216 | -0.11% | 1.1천 |
|---|
| 2025.12.10 | ₩56,285 | ₩56,285 | ₩56,285 | ₩56,285 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩56,132 | ₩56,132 | ₩56,132 | ₩56,132 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩56,178 | ₩56,178 | ₩56,178 | ₩56,178 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩56,252 | ₩56,252 | ₩56,237 | ₩56,245 | -0.01% | 700 |
|---|
| 2025.12.04 | ₩56,332 | ₩56,399 | ₩56,313 | ₩56,313 | -0.03% | 600 |
|---|
| 2025.12.03 | ₩56,307 | ₩56,412 | ₩56,292 | ₩56,363 | +0.10% | 1.9천 |
|---|
| 2025.12.02 | ₩56,245 | ₩56,245 | ₩56,245 | ₩56,245 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩56,198 | ₩56,198 | ₩56,198 | ₩56,198 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,719 | ₩56,812 | ₩56,682 | ₩56,682 | -0.07% | 700 |
|---|
| 2025.11.26 | ₩56,687 | ₩56,687 | ₩56,687 | ₩56,687 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩56,567 | ₩56,567 | ₩56,566 | ₩56,566 | -0.00% | 600 |
|---|
| 2025.11.24 | ₩56,372 | ₩56,465 | ₩56,359 | ₩56,441 | +0.12% | 1.9천 |
|---|
| 2025.11.21 | ₩56,265 | ₩56,265 | ₩56,251 | ₩56,251 | -0.03% | 200 |
|---|
| 2025.11.20 | ₩56,192 | ₩56,192 | ₩56,132 | ₩56,132 | -0.11% | 1.4천 |
|---|
| 2025.11.19 | ₩56,185 | ₩56,185 | ₩56,092 | ₩56,092 | -0.17% | 2.3천 |
|---|
| 2025.11.18 | ₩56,118 | ₩56,118 | ₩56,118 | ₩56,118 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩56,118 | ₩56,128 | ₩56,084 | ₩56,084 | -0.06% | 1.1천 |
|---|
| 2025.11.14 | ₩56,185 | ₩56,185 | ₩56,110 | ₩56,110 | -0.13% | 3.6천 |
|---|
| 2025.11.13 | ₩56,265 | ₩56,385 | ₩56,236 | ₩56,236 | -0.05% | 2.5천 |
|---|
| 2025.11.12 | ₩56,359 | ₩56,359 | ₩56,359 | ₩56,359 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩56,412 | ₩56,412 | ₩56,412 | ₩56,412 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩56,272 | ₩56,272 | ₩56,272 | ₩56,272 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩56,172 | ₩56,247 | ₩56,158 | ₩56,245 | +0.13% | 2천 |
|---|
| 2025.11.06 | ₩56,237 | ₩56,238 | ₩56,237 | ₩56,238 | +0.00% | 100 |
|---|
| 2025.11.05 | ₩56,132 | ₩56,132 | ₩56,132 | ₩56,132 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩56,192 | ₩56,192 | ₩56,192 | ₩56,192 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩56,125 | ₩56,125 | ₩56,125 | ₩56,125 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩56,456 | ₩56,456 | ₩56,456 | ₩56,456 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,596 | ₩56,596 | ₩56,596 | ₩56,596 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,779 | ₩56,779 | ₩56,779 | ₩56,779 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩57,013 | ₩57,013 | ₩56,986 | ₩56,986 | -0.05% | 200 |
|---|
| 2025.10.27 | ₩56,979 | ₩56,979 | ₩56,979 | ₩56,979 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩56,919 | ₩56,919 | ₩56,919 | ₩56,919 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩56,853 | ₩56,853 | ₩56,853 | ₩56,853 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩56,851 | ₩56,851 | ₩56,851 | ₩56,851 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩56,858 | ₩56,858 | ₩56,858 | ₩56,858 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,786 | ₩56,786 | ₩56,786 | ₩56,786 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩56,692 | ₩56,692 | ₩56,692 | ₩56,692 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩56,598 | ₩56,686 | ₩56,598 | ₩56,686 | +0.16% | 600 |
|---|
| 2025.10.15 | ₩56,584 | ₩56,584 | ₩56,519 | ₩56,574 | -0.02% | 300 |
|---|
| 2025.10.14 | ₩56,485 | ₩56,485 | ₩56,485 | ₩56,485 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩56,425 | ₩56,425 | ₩56,425 | ₩56,425 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩56,242 | ₩56,242 | ₩56,242 | ₩56,242 | 0.00% | 100 |
|---|