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 | ₩52,242 | ₩52,242 | ₩52,242 | ₩52,242 | 0.00% | 300 |
| 2026.10.08 | ₩52,199 | ₩52,199 | ₩52,199 | ₩52,199 | 0.00% | 100 |
| 2026.10.07 | ₩52,012 | ₩52,105 | ₩52,012 | ₩52,105 | +0.18% | 200 |
| 2026.10.06 | ₩51,999 | ₩52,092 | ₩51,999 | ₩52,092 | +0.18% | 300 |
| 2026.10.05 | ₩51,999 | ₩51,999 | ₩51,999 | ₩51,999 | 0.00% | 100 |
| 2026.10.02 | ₩51,983 | ₩51,983 | ₩51,983 | ₩51,983 | 0.00% | 100 |
| 2026.10.01 | ₩51,745 | ₩52,025 | ₩51,745 | ₩52,000 | +0.49% | 2.7천 |
| 2026.09.30 | ₩51,905 | ₩51,932 | ₩51,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,932 |
| +0.05% |
| 400 |
| 2026.09.29 | ₩52,275 | ₩52,275 | ₩52,275 | ₩52,275 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,373 | ₩52,373 | ₩52,293 | ₩52,321 | -0.10% | 1천 |
|---|
| 2026.09.25 | ₩52,640 | ₩52,640 | ₩52,640 | ₩52,640 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,894 | ₩52,894 | ₩52,680 | ₩52,680 | -0.40% | 200 |
|---|
| 2026.09.23 | ₩53,081 | ₩53,081 | ₩52,969 | ₩52,969 | -0.21% | 700 |
|---|
| 2026.09.22 | ₩53,415 | ₩53,428 | ₩53,362 | ₩53,408 | -0.01% | 400 |
|---|
| 2026.09.21 | ₩53,348 | ₩53,348 | ₩53,348 | ₩53,348 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩53,281 | ₩53,281 | ₩53,281 | ₩53,281 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,375 | ₩53,375 | ₩53,375 | ₩53,375 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩53,253 | ₩53,253 | ₩53,134 | ₩53,134 | -0.22% | 300 |
|---|
| 2026.09.15 | ₩53,175 | ₩53,175 | ₩53,118 | ₩53,118 | -0.11% | 300 |
|---|
| 2026.09.14 | ₩53,255 | ₩53,255 | ₩53,151 | ₩53,151 | -0.20% | 300 |
|---|
| 2026.09.11 | ₩53,187 | ₩53,187 | ₩53,187 | ₩53,187 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩53,348 | ₩53,348 | ₩53,228 | ₩53,255 | -0.18% | 3천 |
|---|
| 2026.09.09 | ₩53,562 | ₩53,562 | ₩53,562 | ₩53,562 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩53,616 | ₩53,669 | ₩53,616 | ₩53,629 | +0.02% | 400 |
|---|
| 2026.09.04 | ₩53,696 | ₩53,722 | ₩53,696 | ₩53,702 | +0.01% | 1.1천 |
|---|
| 2026.09.03 | ₩53,736 | ₩53,743 | ₩53,682 | ₩53,689 | -0.09% | 1.6천 |
|---|
| 2026.09.02 | ₩53,609 | ₩53,629 | ₩53,609 | ₩53,616 | +0.01% | 1천 |
|---|
| 2026.09.01 | ₩53,722 | ₩53,722 | ₩53,602 | ₩53,602 | -0.22% | 500 |
|---|
| 2026.08.31 | ₩53,800 | ₩53,800 | ₩53,800 | ₩53,800 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩54,297 | ₩54,364 | ₩54,110 | ₩54,110 | -0.34% | 1.5천 |
|---|
| 2026.08.27 | ₩54,250 | ₩54,250 | ₩54,250 | ₩54,250 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩54,270 | ₩54,270 | ₩54,270 | ₩54,270 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,257 | ₩54,272 | ₩54,257 | ₩54,272 | +0.03% | 600 |
|---|
| 2026.08.24 | ₩54,037 | ₩54,037 | ₩54,037 | ₩54,037 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩53,996 | ₩53,996 | ₩53,996 | ₩53,996 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩54,070 | ₩54,070 | ₩54,031 | ₩54,031 | -0.07% | 2.7천 |
|---|
| 2026.08.19 | ₩54,133 | ₩54,133 | ₩54,133 | ₩54,133 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,836 | ₩53,906 | ₩53,836 | ₩53,906 | +0.13% | 200 |
|---|
| 2026.08.17 | ₩54,043 | ₩54,043 | ₩53,923 | ₩53,923 | -0.22% | 300 |
|---|
| 2026.08.14 | ₩54,130 | ₩54,130 | ₩54,130 | ₩54,130 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,204 | ₩54,204 | ₩54,163 | ₩54,177 | -0.05% | 700 |
|---|
| 2026.08.12 | ₩54,070 | ₩54,070 | ₩54,070 | ₩54,070 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩54,110 | ₩54,204 | ₩54,010 | ₩54,010 | -0.19% | 1.5천 |
|---|
| 2026.08.10 | ₩54,162 | ₩54,162 | ₩54,018 | ₩54,018 | -0.27% | 500 |
|---|
| 2026.08.07 | ₩54,163 | ₩54,177 | ₩54,150 | ₩54,177 | +0.02% | 600 |
|---|
| 2026.08.06 | ₩54,110 | ₩54,138 | ₩53,976 | ₩54,097 | -0.02% | 3.6천 |
|---|
| 2026.08.05 | ₩54,284 | ₩54,284 | ₩54,224 | ₩54,224 | -0.11% | 200 |
|---|
| 2026.08.04 | ₩54,204 | ₩54,204 | ₩54,150 | ₩54,190 | -0.02% | 1.3천 |
|---|
| 2026.08.03 | ₩53,976 | ₩53,976 | ₩53,963 | ₩53,963 | -0.02% | 1.6천 |
|---|
| 2026.07.31 | ₩53,896 | ₩54,190 | ₩53,896 | ₩53,906 | +0.02% | 1.3만 |
|---|
| 2026.07.30 | ₩54,244 | ₩54,244 | ₩54,244 | ₩54,244 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩54,357 | ₩54,357 | ₩54,357 | ₩54,357 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩54,331 | ₩54,331 | ₩54,331 | ₩54,331 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩54,230 | ₩54,244 | ₩54,230 | ₩54,237 | +0.01% | 800 |
|---|
| 2026.07.24 | ₩54,129 | ₩54,129 | ₩54,129 | ₩54,129 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩54,163 | ₩54,200 | ₩54,163 | ₩54,200 | +0.07% | 300 |
|---|
| 2026.07.22 | ₩54,371 | ₩54,371 | ₩54,371 | ₩54,371 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩54,444 | ₩54,551 | ₩54,437 | ₩54,437 | -0.01% | 400 |
|---|
| 2026.07.20 | ₩54,564 | ₩54,578 | ₩54,558 | ₩54,558 | -0.01% | 300 |
|---|
| 2026.07.17 | ₩54,671 | ₩54,671 | ₩54,651 | ₩54,651 | -0.04% | 200 |
|---|
| 2026.07.16 | ₩54,625 | ₩54,625 | ₩54,625 | ₩54,625 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,611 | ₩54,651 | ₩54,611 | ₩54,651 | +0.07% | 300 |
|---|
| 2026.07.14 | ₩54,506 | ₩54,506 | ₩54,506 | ₩54,506 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩54,498 | ₩54,498 | ₩54,424 | ₩54,424 | -0.13% | 300 |
|---|
| 2026.07.10 | ₩54,645 | ₩54,645 | ₩54,645 | ₩54,645 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,765 | ₩54,765 | ₩54,706 | ₩54,706 | -0.11% | 300 |
|---|
| 2026.07.08 | ₩54,725 | ₩54,758 | ₩54,691 | ₩54,691 | -0.06% | 700 |
|---|
| 2026.07.07 | ₩54,785 | ₩54,785 | ₩54,785 | ₩54,785 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩55,019 | ₩55,086 | ₩54,992 | ₩55,005 | -0.02% | 800 |
|---|
| 2026.07.02 | ₩55,032 | ₩55,032 | ₩55,004 | ₩55,025 | -0.01% | 500 |
|---|
| 2026.07.01 | ₩54,983 | ₩54,983 | ₩54,983 | ₩54,983 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,132 | ₩55,132 | ₩55,132 | ₩55,132 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩55,453 | ₩55,453 | ₩55,453 | ₩55,453 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩55,420 | ₩55,420 | ₩55,390 | ₩55,390 | -0.05% | 200 |
|---|
| 2026.06.25 | ₩55,380 | ₩55,380 | ₩55,380 | ₩55,380 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩55,326 | ₩55,393 | ₩55,273 | ₩55,273 | -0.10% | 400 |
|---|
| 2026.06.23 | ₩55,112 | ₩55,134 | ₩55,112 | ₩55,134 | +0.04% | 800 |
|---|
| 2026.06.22 | ₩55,119 | ₩55,206 | ₩55,119 | ₩55,120 | +0.00% | 1.5천 |
|---|
| 2026.06.18 | ₩55,206 | ₩55,206 | ₩55,206 | ₩55,206 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩55,090 | ₩55,090 | ₩55,090 | ₩55,090 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩55,190 | ₩55,190 | ₩55,190 | ₩55,190 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩55,152 | ₩55,152 | ₩55,119 | ₩55,119 | -0.06% | 400 |
|---|
| 2026.06.12 | ₩55,112 | ₩55,112 | ₩55,112 | ₩55,112 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩55,112 | ₩55,206 | ₩55,079 | ₩55,079 | -0.06% | 600 |
|---|
| 2026.06.10 | ₩54,885 | ₩54,885 | ₩54,792 | ₩54,792 | -0.17% | 500 |
|---|
| 2026.06.09 | ₩54,832 | ₩54,865 | ₩54,832 | ₩54,836 | +0.01% | 700 |
|---|
| 2026.06.08 | ₩54,832 | ₩54,838 | ₩54,832 | ₩54,838 | +0.01% | 600 |
|---|
| 2026.06.05 | ₩54,872 | ₩54,872 | ₩54,805 | ₩54,805 | -0.12% | 800 |
|---|
| 2026.06.04 | ₩55,032 | ₩55,032 | ₩55,005 | ₩55,005 | -0.05% | 800 |
|---|
| 2026.06.03 | ₩54,979 | ₩55,059 | ₩54,959 | ₩54,959 | -0.04% | 900 |
|---|
| 2026.06.02 | ₩55,099 | ₩55,192 | ₩55,072 | ₩55,072 | -0.05% | 2천 |
|---|
| 2026.06.01 | ₩55,036 | ₩55,036 | ₩55,036 | ₩55,036 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩55,152 | ₩55,246 | ₩55,126 | ₩55,139 | -0.02% | 800 |
|---|
| 2026.05.28 | ₩55,315 | ₩55,315 | ₩55,313 | ₩55,313 | -0.00% | 200 |
|---|
| 2026.05.27 | ₩55,206 | ₩55,206 | ₩55,206 | ₩55,206 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩55,139 | ₩55,139 | ₩55,119 | ₩55,119 | -0.04% | 200 |
|---|
| 2026.05.22 | ₩54,948 | ₩54,948 | ₩54,948 | ₩54,948 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩54,765 | ₩54,873 | ₩54,765 | ₩54,873 | +0.20% | 1.8천 |
|---|
| 2026.05.20 | ₩54,794 | ₩54,794 | ₩54,794 | ₩54,794 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩54,558 | ₩54,558 | ₩54,558 | ₩54,558 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩54,738 | ₩54,785 | ₩54,738 | ₩54,785 | +0.09% | 1.7천 |
|---|
| 2026.05.15 | ₩54,853 | ₩54,853 | ₩54,853 | ₩54,853 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩55,100 | ₩55,100 | ₩55,100 | ₩55,100 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩55,086 | ₩55,086 | ₩55,086 | ₩55,086 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩55,092 | ₩55,092 | ₩55,092 | ₩55,092 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩55,293 | ₩55,293 | ₩55,293 | ₩55,293 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩55,366 | ₩55,366 | ₩55,366 | ₩55,366 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩55,293 | ₩55,293 | ₩55,217 | ₩55,217 | -0.14% | 200 |
|---|
| 2026.05.06 | ₩55,353 | ₩55,405 | ₩55,353 | ₩55,405 | +0.09% | 2.7천 |
|---|
| 2026.05.05 | ₩55,179 | ₩55,179 | ₩55,159 | ₩55,159 | -0.04% | 100 |
|---|
| 2026.05.04 | ₩55,045 | ₩55,045 | ₩55,045 | ₩55,045 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩55,112 | ₩55,172 | ₩55,112 | ₩55,172 | +0.11% | 200 |
|---|
| 2026.04.30 | ₩55,192 | ₩55,192 | ₩55,110 | ₩55,110 | -0.15% | 900 |
|---|
| 2026.04.29 | ₩55,259 | ₩55,259 | ₩55,259 | ₩55,259 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩55,527 | ₩55,527 | ₩55,446 | ₩55,466 | -0.11% | 600 |
|---|
| 2026.04.27 | ₩55,553 | ₩55,553 | ₩55,540 | ₩55,540 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩55,647 | ₩55,647 | ₩55,647 | ₩55,647 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩55,597 | ₩55,597 | ₩55,597 | ₩55,597 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,703 | ₩55,703 | ₩55,703 | ₩55,703 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,647 | ₩55,647 | ₩55,607 | ₩55,607 | -0.07% | 300 |
|---|
| 2026.04.20 | ₩55,760 | ₩55,760 | ₩55,760 | ₩55,760 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩55,847 | ₩55,847 | ₩55,781 | ₩55,781 | -0.12% | 200 |
|---|
| 2026.04.16 | ₩55,553 | ₩55,553 | ₩55,553 | ₩55,553 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩55,694 | ₩55,694 | ₩55,694 | ₩55,694 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩55,754 | ₩55,754 | ₩55,700 | ₩55,700 | -0.10% | 400 |
|---|
| 2026.04.13 | ₩55,563 | ₩55,563 | ₩55,563 | ₩55,563 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩55,473 | ₩55,473 | ₩55,406 | ₩55,406 | -0.12% | 300 |
|---|
| 2026.04.09 | ₩55,547 | ₩55,547 | ₩55,480 | ₩55,480 | -0.12% | 600 |
|---|
| 2026.04.08 | ₩55,580 | ₩55,580 | ₩55,449 | ₩55,449 | -0.24% | 300 |
|---|
| 2026.04.07 | ₩55,152 | ₩55,293 | ₩55,106 | ₩55,293 | +0.25% | 700 |
|---|
| 2026.04.06 | ₩55,206 | ₩55,211 | ₩55,059 | ₩55,211 | +0.01% | 700 |
|---|
| 2026.04.02 | ₩55,229 | ₩55,229 | ₩55,229 | ₩55,229 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩55,059 | ₩55,099 | ₩55,039 | ₩55,039 | -0.04% | 200 |
|---|
| 2026.03.31 | ₩55,016 | ₩55,016 | ₩55,016 | ₩55,016 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩55,032 | ₩55,032 | ₩54,878 | ₩54,878 | -0.28% | 400 |
|---|
| 2026.03.27 | ₩54,751 | ₩54,751 | ₩54,699 | ₩54,699 | -0.10% | 200 |
|---|
| 2026.03.26 | ₩54,872 | ₩54,992 | ₩54,848 | ₩54,848 | -0.04% | 4천 |
|---|
| 2026.03.25 | ₩55,246 | ₩55,246 | ₩55,152 | ₩55,180 | -0.12% | 600 |
|---|
| 2026.03.24 | ₩55,059 | ₩55,059 | ₩54,965 | ₩55,039 | -0.04% | 600 |
|---|
| 2026.03.23 | ₩55,126 | ₩55,299 | ₩55,126 | ₩55,176 | +0.09% | 1.4천 |
|---|
| 2026.03.20 | ₩54,992 | ₩54,992 | ₩54,894 | ₩54,894 | -0.18% | 500 |
|---|
| 2026.03.19 | ₩55,219 | ₩55,357 | ₩55,219 | ₩55,357 | +0.25% | 200 |
|---|
| 2026.03.18 | ₩55,433 | ₩55,433 | ₩55,299 | ₩55,299 | -0.24% | 200 |
|---|
| 2026.03.17 | ₩55,473 | ₩55,513 | ₩55,473 | ₩55,493 | +0.04% | 1천 |
|---|
| 2026.03.16 | ₩55,286 | ₩55,299 | ₩55,286 | ₩55,286 | 0.00% | 800 |
|---|
| 2026.03.13 | ₩55,273 | ₩55,273 | ₩55,045 | ₩55,045 | -0.41% | 200 |
|---|
| 2026.03.12 | ₩55,366 | ₩55,366 | ₩55,186 | ₩55,187 | -0.32% | 700 |
|---|
| 2026.03.11 | ₩55,607 | ₩55,607 | ₩55,504 | ₩55,504 | -0.19% | 100 |
|---|
| 2026.03.10 | ₩55,847 | ₩55,847 | ₩55,847 | ₩55,847 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩56,034 | ₩56,034 | ₩56,034 | ₩56,034 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩55,878 | ₩55,968 | ₩55,826 | ₩55,826 | -0.09% | 500 |
|---|
| 2026.03.05 | ₩55,994 | ₩55,994 | ₩55,981 | ₩55,981 | -0.02% | 400 |
|---|
| 2026.03.04 | ₩56,181 | ₩56,181 | ₩56,168 | ₩56,168 | -0.02% | 300 |
|---|
| 2026.03.03 | ₩56,088 | ₩56,088 | ₩56,088 | ₩56,088 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩56,172 | ₩56,172 | ₩56,172 | ₩56,172 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩56,308 | ₩56,308 | ₩56,302 | ₩56,302 | -0.01% | 200 |
|---|
| 2026.02.26 | ₩56,569 | ₩56,576 | ₩56,529 | ₩56,552 | -0.03% | 900 |
|---|
| 2026.02.25 | ₩56,596 | ₩56,676 | ₩56,556 | ₩56,556 | -0.07% | 2.4천 |
|---|
| 2026.02.24 | ₩56,517 | ₩56,517 | ₩56,517 | ₩56,517 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩56,569 | ₩56,569 | ₩56,502 | ₩56,502 | -0.12% | 200 |
|---|
| 2026.02.20 | ₩56,516 | ₩56,522 | ₩56,516 | ₩56,522 | +0.01% | 900 |
|---|
| 2026.02.19 | ₩56,516 | ₩56,542 | ₩56,516 | ₩56,529 | +0.02% | 1.1천 |
|---|
| 2026.02.18 | ₩56,522 | ₩56,522 | ₩56,522 | ₩56,522 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩56,582 | ₩56,649 | ₩56,558 | ₩56,558 | -0.04% | 1.1천 |
|---|
| 2026.02.13 | ₩56,556 | ₩56,649 | ₩56,522 | ₩56,522 | -0.06% | 1.4천 |
|---|
| 2026.02.12 | ₩56,346 | ₩56,355 | ₩56,346 | ₩56,355 | +0.02% | 400 |
|---|
| 2026.02.11 | ₩56,215 | ₩56,215 | ₩56,215 | ₩56,215 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩56,288 | ₩56,288 | ₩56,288 | ₩56,288 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩56,255 | ₩56,255 | ₩56,255 | ₩56,255 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩56,181 | ₩56,228 | ₩56,181 | ₩56,228 | +0.08% | 200 |
|---|
| 2026.02.05 | ₩56,195 | ₩56,195 | ₩56,168 | ₩56,168 | -0.05% | 400 |
|---|
| 2026.02.04 | ₩56,034 | ₩56,034 | ₩56,021 | ₩56,021 | -0.02% | 300 |
|---|
| 2026.02.03 | ₩56,068 | ₩56,068 | ₩56,068 | ₩56,068 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩56,095 | ₩56,101 | ₩56,083 | ₩56,083 | -0.02% | 300 |
|---|
| 2026.01.30 | ₩56,179 | ₩56,179 | ₩56,141 | ₩56,175 | -0.01% | 600 |
|---|
| 2026.01.29 | ₩56,383 | ₩56,383 | ₩56,383 | ₩56,383 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩56,369 | ₩56,369 | ₩56,359 | ₩56,362 | -0.01% | 300 |
|---|
| 2026.01.27 | ₩56,449 | ₩56,449 | ₩56,402 | ₩56,402 | -0.08% | 200 |
|---|
| 2026.01.26 | ₩56,422 | ₩56,422 | ₩56,422 | ₩56,422 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩56,342 | ₩56,363 | ₩56,342 | ₩56,363 | +0.04% | 100 |
|---|
| 2026.01.22 | ₩56,328 | ₩56,328 | ₩56,328 | ₩56,328 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩56,155 | ₩56,263 | ₩56,155 | ₩56,263 | +0.19% | 100 |
|---|
| 2026.01.20 | ₩56,073 | ₩56,073 | ₩56,073 | ₩56,073 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩56,282 | ₩56,282 | ₩56,282 | ₩56,282 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩56,348 | ₩56,348 | ₩56,348 | ₩56,348 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩56,348 | ₩56,348 | ₩56,348 | ₩56,348 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩56,267 | ₩56,267 | ₩56,267 | ₩56,267 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩56,207 | ₩56,207 | ₩56,207 | ₩56,207 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩56,181 | ₩56,262 | ₩56,181 | ₩56,232 | +0.09% | 1.2천 |
|---|
| 2026.01.08 | ₩56,141 | ₩56,141 | ₩56,141 | ₩56,141 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩56,209 | ₩56,209 | ₩56,209 | ₩56,209 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩56,101 | ₩56,188 | ₩56,101 | ₩56,188 | +0.15% | 500 |
|---|
| 2026.01.05 | ₩56,088 | ₩56,161 | ₩56,088 | ₩56,161 | +0.13% | 200 |
|---|
| 2026.01.02 | ₩56,021 | ₩56,068 | ₩56,021 | ₩56,068 | +0.08% | 200 |
|---|
| 2025.12.31 | ₩56,168 | ₩56,168 | ₩56,108 | ₩56,108 | -0.11% | 100 |
|---|
| 2025.12.30 | ₩56,231 | ₩56,231 | ₩56,231 | ₩56,231 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩56,220 | ₩56,220 | ₩56,220 | ₩56,220 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩56,195 | ₩56,195 | ₩56,195 | ₩56,195 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩56,175 | ₩56,175 | ₩56,175 | ₩56,175 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩56,021 | ₩56,021 | ₩56,021 | ₩56,021 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩55,988 | ₩56,001 | ₩55,981 | ₩56,001 | +0.02% | 600 |
|---|
| 2025.12.19 | ₩56,275 | ₩56,275 | ₩56,275 | ₩56,275 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩56,302 | ₩56,302 | ₩56,288 | ₩56,288 | -0.02% | 100 |
|---|
| 2025.12.17 | ₩56,161 | ₩56,161 | ₩56,161 | ₩56,161 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩56,168 | ₩56,242 | ₩56,168 | ₩56,222 | +0.10% | 300 |
|---|
| 2025.12.15 | ₩56,155 | ₩56,155 | ₩56,101 | ₩56,101 | -0.10% | 1.1천 |
|---|
| 2025.12.12 | ₩56,128 | ₩56,135 | ₩56,128 | ₩56,135 | +0.01% | 100 |
|---|
| 2025.12.11 | ₩56,342 | ₩56,342 | ₩56,279 | ₩56,279 | -0.11% | 1.1천 |
|---|
| 2025.12.10 | ₩56,348 | ₩56,348 | ₩56,348 | ₩56,348 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩56,195 | ₩56,195 | ₩56,195 | ₩56,195 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩56,242 | ₩56,242 | ₩56,242 | ₩56,242 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩56,315 | ₩56,315 | ₩56,300 | ₩56,308 | -0.01% | 700 |
|---|
| 2025.12.04 | ₩56,395 | ₩56,462 | ₩56,377 | ₩56,377 | -0.03% | 600 |
|---|
| 2025.12.03 | ₩56,370 | ₩56,475 | ₩56,355 | ₩56,426 | +0.10% | 1.9천 |
|---|
| 2025.12.02 | ₩56,308 | ₩56,308 | ₩56,308 | ₩56,308 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩56,262 | ₩56,262 | ₩56,262 | ₩56,262 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,783 | ₩56,876 | ₩56,745 | ₩56,745 | -0.07% | 700 |
|---|
| 2025.11.26 | ₩56,751 | ₩56,751 | ₩56,751 | ₩56,751 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩56,630 | ₩56,630 | ₩56,629 | ₩56,629 | -0.00% | 600 |
|---|
| 2025.11.24 | ₩56,435 | ₩56,529 | ₩56,422 | ₩56,505 | +0.12% | 1.9천 |
|---|
| 2025.11.21 | ₩56,328 | ₩56,328 | ₩56,314 | ₩56,314 | -0.03% | 200 |
|---|
| 2025.11.20 | ₩56,255 | ₩56,255 | ₩56,195 | ₩56,195 | -0.11% | 1.4천 |
|---|
| 2025.11.19 | ₩56,248 | ₩56,248 | ₩56,155 | ₩56,155 | -0.17% | 2.3천 |
|---|
| 2025.11.18 | ₩56,181 | ₩56,181 | ₩56,181 | ₩56,181 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩56,181 | ₩56,191 | ₩56,147 | ₩56,147 | -0.06% | 1.1천 |
|---|
| 2025.11.14 | ₩56,248 | ₩56,248 | ₩56,173 | ₩56,173 | -0.13% | 3.6천 |
|---|
| 2025.11.13 | ₩56,328 | ₩56,449 | ₩56,299 | ₩56,299 | -0.05% | 2.5천 |
|---|
| 2025.11.12 | ₩56,422 | ₩56,422 | ₩56,422 | ₩56,422 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩56,475 | ₩56,475 | ₩56,475 | ₩56,475 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩56,335 | ₩56,335 | ₩56,335 | ₩56,335 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩56,235 | ₩56,310 | ₩56,222 | ₩56,308 | +0.13% | 2천 |
|---|
| 2025.11.06 | ₩56,300 | ₩56,302 | ₩56,300 | ₩56,302 | +0.00% | 100 |
|---|
| 2025.11.05 | ₩56,195 | ₩56,195 | ₩56,195 | ₩56,195 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩56,255 | ₩56,255 | ₩56,255 | ₩56,255 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩56,188 | ₩56,188 | ₩56,188 | ₩56,188 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩56,520 | ₩56,520 | ₩56,520 | ₩56,520 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,660 | ₩56,660 | ₩56,660 | ₩56,660 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,843 | ₩56,843 | ₩56,843 | ₩56,843 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩57,077 | ₩57,077 | ₩57,050 | ₩57,050 | -0.05% | 200 |
|---|
| 2025.10.27 | ₩57,043 | ₩57,043 | ₩57,043 | ₩57,043 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩56,983 | ₩56,983 | ₩56,983 | ₩56,983 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩56,916 | ₩56,916 | ₩56,916 | ₩56,916 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩56,915 | ₩56,915 | ₩56,915 | ₩56,915 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩56,922 | ₩56,922 | ₩56,922 | ₩56,922 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,850 | ₩56,850 | ₩56,850 | ₩56,850 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩56,756 | ₩56,756 | ₩56,756 | ₩56,756 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩56,661 | ₩56,749 | ₩56,661 | ₩56,749 | +0.16% | 600 |
|---|
| 2025.10.15 | ₩56,648 | ₩56,648 | ₩56,582 | ₩56,637 | -0.02% | 300 |
|---|
| 2025.10.14 | ₩56,549 | ₩56,549 | ₩56,549 | ₩56,549 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩56,489 | ₩56,489 | ₩56,489 | ₩56,489 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩56,306 | ₩56,306 | ₩56,306 | ₩56,306 | 0.00% | 100 |
|---|