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 | ₩52,176 | ₩52,176 | ₩52,176 | ₩52,176 | 0.00% | 300 |
| 2026.10.08 | ₩52,134 | ₩52,134 | ₩52,134 | ₩52,134 | 0.00% | 100 |
| 2026.10.07 | ₩51,947 | ₩52,040 | ₩51,947 | ₩52,040 | +0.18% | 200 |
| 2026.10.06 | ₩51,934 | ₩52,027 | ₩51,934 | ₩52,027 | +0.18% | 300 |
| 2026.10.05 | ₩51,934 | ₩51,934 | ₩51,934 | ₩51,934 | 0.00% | 100 |
| 2026.10.02 | ₩51,918 | ₩51,918 | ₩51,918 | ₩51,918 | 0.00% | 100 |
| 2026.10.01 | ₩51,680 | ₩51,960 | ₩51,680 | ₩51,935 | +0.49% | 2.7천 |
| 2026.09.30 | ₩51,840 | ₩51,867 | ₩51,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,867 |
| +0.05% |
| 400 |
| 2026.09.29 | ₩52,210 | ₩52,210 | ₩52,210 | ₩52,210 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,307 | ₩52,307 | ₩52,227 | ₩52,255 | -0.10% | 1천 |
|---|
| 2026.09.25 | ₩52,574 | ₩52,574 | ₩52,574 | ₩52,574 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,828 | ₩52,828 | ₩52,614 | ₩52,614 | -0.40% | 200 |
|---|
| 2026.09.23 | ₩53,015 | ₩53,015 | ₩52,903 | ₩52,903 | -0.21% | 700 |
|---|
| 2026.09.22 | ₩53,348 | ₩53,362 | ₩53,295 | ₩53,342 | -0.01% | 400 |
|---|
| 2026.09.21 | ₩53,282 | ₩53,282 | ₩53,282 | ₩53,282 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩53,215 | ₩53,215 | ₩53,215 | ₩53,215 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,308 | ₩53,308 | ₩53,308 | ₩53,308 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩53,187 | ₩53,187 | ₩53,068 | ₩53,068 | -0.22% | 300 |
|---|
| 2026.09.15 | ₩53,108 | ₩53,108 | ₩53,052 | ₩53,052 | -0.11% | 300 |
|---|
| 2026.09.14 | ₩53,188 | ₩53,188 | ₩53,084 | ₩53,084 | -0.20% | 300 |
|---|
| 2026.09.11 | ₩53,120 | ₩53,120 | ₩53,120 | ₩53,120 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩53,282 | ₩53,282 | ₩53,162 | ₩53,188 | -0.18% | 3천 |
|---|
| 2026.09.09 | ₩53,495 | ₩53,495 | ₩53,495 | ₩53,495 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩53,549 | ₩53,602 | ₩53,549 | ₩53,562 | +0.02% | 400 |
|---|
| 2026.09.04 | ₩53,629 | ₩53,655 | ₩53,629 | ₩53,635 | +0.01% | 1.1천 |
|---|
| 2026.09.03 | ₩53,669 | ₩53,675 | ₩53,615 | ₩53,622 | -0.09% | 1.6천 |
|---|
| 2026.09.02 | ₩53,542 | ₩53,562 | ₩53,542 | ₩53,549 | +0.01% | 1천 |
|---|
| 2026.09.01 | ₩53,655 | ₩53,655 | ₩53,535 | ₩53,535 | -0.22% | 500 |
|---|
| 2026.08.31 | ₩53,733 | ₩53,733 | ₩53,733 | ₩53,733 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩54,229 | ₩54,296 | ₩54,042 | ₩54,042 | -0.34% | 1.5천 |
|---|
| 2026.08.27 | ₩54,183 | ₩54,183 | ₩54,183 | ₩54,183 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩54,203 | ₩54,203 | ₩54,203 | ₩54,203 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,189 | ₩54,204 | ₩54,189 | ₩54,204 | +0.03% | 600 |
|---|
| 2026.08.24 | ₩53,969 | ₩53,969 | ₩53,969 | ₩53,969 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩53,929 | ₩53,929 | ₩53,929 | ₩53,929 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩54,002 | ₩54,002 | ₩53,964 | ₩53,964 | -0.07% | 2.7천 |
|---|
| 2026.08.19 | ₩54,065 | ₩54,065 | ₩54,065 | ₩54,065 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,769 | ₩53,838 | ₩53,769 | ₩53,838 | +0.13% | 200 |
|---|
| 2026.08.17 | ₩53,976 | ₩53,976 | ₩53,856 | ₩53,856 | -0.22% | 300 |
|---|
| 2026.08.14 | ₩54,062 | ₩54,062 | ₩54,062 | ₩54,062 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,136 | ₩54,136 | ₩54,096 | ₩54,109 | -0.05% | 700 |
|---|
| 2026.08.12 | ₩54,002 | ₩54,002 | ₩54,002 | ₩54,002 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩54,042 | ₩54,136 | ₩53,942 | ₩53,942 | -0.19% | 1.5천 |
|---|
| 2026.08.10 | ₩54,094 | ₩54,094 | ₩53,950 | ₩53,950 | -0.27% | 500 |
|---|
| 2026.08.07 | ₩54,096 | ₩54,109 | ₩54,082 | ₩54,109 | +0.02% | 600 |
|---|
| 2026.08.06 | ₩54,042 | ₩54,070 | ₩53,909 | ₩54,029 | -0.02% | 3.6천 |
|---|
| 2026.08.05 | ₩54,216 | ₩54,216 | ₩54,156 | ₩54,156 | -0.11% | 200 |
|---|
| 2026.08.04 | ₩54,136 | ₩54,136 | ₩54,082 | ₩54,122 | -0.02% | 1.3천 |
|---|
| 2026.08.03 | ₩53,909 | ₩53,909 | ₩53,896 | ₩53,896 | -0.02% | 1.6천 |
|---|
| 2026.07.31 | ₩53,829 | ₩54,122 | ₩53,829 | ₩53,838 | +0.02% | 1.3만 |
|---|
| 2026.07.30 | ₩54,176 | ₩54,176 | ₩54,176 | ₩54,176 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩54,289 | ₩54,289 | ₩54,289 | ₩54,289 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩54,263 | ₩54,263 | ₩54,263 | ₩54,263 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩54,163 | ₩54,176 | ₩54,163 | ₩54,169 | +0.01% | 800 |
|---|
| 2026.07.24 | ₩54,061 | ₩54,061 | ₩54,061 | ₩54,061 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩54,096 | ₩54,132 | ₩54,096 | ₩54,132 | +0.07% | 300 |
|---|
| 2026.07.22 | ₩54,303 | ₩54,303 | ₩54,303 | ₩54,303 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩54,376 | ₩54,483 | ₩54,369 | ₩54,369 | -0.01% | 400 |
|---|
| 2026.07.20 | ₩54,496 | ₩54,510 | ₩54,490 | ₩54,490 | -0.01% | 300 |
|---|
| 2026.07.17 | ₩54,603 | ₩54,603 | ₩54,583 | ₩54,583 | -0.04% | 200 |
|---|
| 2026.07.16 | ₩54,556 | ₩54,556 | ₩54,556 | ₩54,556 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,543 | ₩54,583 | ₩54,543 | ₩54,583 | +0.07% | 300 |
|---|
| 2026.07.14 | ₩54,437 | ₩54,437 | ₩54,437 | ₩54,437 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩54,429 | ₩54,429 | ₩54,356 | ₩54,356 | -0.13% | 300 |
|---|
| 2026.07.10 | ₩54,576 | ₩54,576 | ₩54,576 | ₩54,576 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,696 | ₩54,696 | ₩54,638 | ₩54,638 | -0.11% | 300 |
|---|
| 2026.07.08 | ₩54,656 | ₩54,690 | ₩54,623 | ₩54,623 | -0.06% | 700 |
|---|
| 2026.07.07 | ₩54,716 | ₩54,716 | ₩54,716 | ₩54,716 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩54,950 | ₩55,017 | ₩54,923 | ₩54,937 | -0.02% | 800 |
|---|
| 2026.07.02 | ₩54,963 | ₩54,963 | ₩54,935 | ₩54,957 | -0.01% | 500 |
|---|
| 2026.07.01 | ₩54,914 | ₩54,914 | ₩54,914 | ₩54,914 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,063 | ₩55,063 | ₩55,063 | ₩55,063 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩55,384 | ₩55,384 | ₩55,384 | ₩55,384 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩55,350 | ₩55,350 | ₩55,321 | ₩55,321 | -0.05% | 200 |
|---|
| 2026.06.25 | ₩55,310 | ₩55,310 | ₩55,310 | ₩55,310 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩55,257 | ₩55,324 | ₩55,204 | ₩55,204 | -0.10% | 400 |
|---|
| 2026.06.23 | ₩55,043 | ₩55,065 | ₩55,043 | ₩55,065 | +0.04% | 800 |
|---|
| 2026.06.22 | ₩55,050 | ₩55,137 | ₩55,050 | ₩55,051 | +0.00% | 1.5천 |
|---|
| 2026.06.18 | ₩55,137 | ₩55,137 | ₩55,137 | ₩55,137 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩55,021 | ₩55,021 | ₩55,021 | ₩55,021 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩55,121 | ₩55,121 | ₩55,121 | ₩55,121 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩55,083 | ₩55,083 | ₩55,050 | ₩55,050 | -0.06% | 400 |
|---|
| 2026.06.12 | ₩55,043 | ₩55,043 | ₩55,043 | ₩55,043 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩55,043 | ₩55,137 | ₩55,010 | ₩55,010 | -0.06% | 600 |
|---|
| 2026.06.10 | ₩54,817 | ₩54,817 | ₩54,723 | ₩54,723 | -0.17% | 500 |
|---|
| 2026.06.09 | ₩54,763 | ₩54,797 | ₩54,763 | ₩54,767 | +0.01% | 700 |
|---|
| 2026.06.08 | ₩54,763 | ₩54,770 | ₩54,763 | ₩54,770 | +0.01% | 600 |
|---|
| 2026.06.05 | ₩54,803 | ₩54,803 | ₩54,736 | ₩54,736 | -0.12% | 800 |
|---|
| 2026.06.04 | ₩54,963 | ₩54,963 | ₩54,937 | ₩54,937 | -0.05% | 800 |
|---|
| 2026.06.03 | ₩54,910 | ₩54,990 | ₩54,890 | ₩54,890 | -0.04% | 900 |
|---|
| 2026.06.02 | ₩55,030 | ₩55,124 | ₩55,003 | ₩55,003 | -0.05% | 2천 |
|---|
| 2026.06.01 | ₩54,967 | ₩54,967 | ₩54,967 | ₩54,967 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩55,083 | ₩55,177 | ₩55,057 | ₩55,070 | -0.02% | 800 |
|---|
| 2026.05.28 | ₩55,246 | ₩55,246 | ₩55,244 | ₩55,244 | -0.00% | 200 |
|---|
| 2026.05.27 | ₩55,137 | ₩55,137 | ₩55,137 | ₩55,137 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩55,070 | ₩55,070 | ₩55,050 | ₩55,050 | -0.04% | 200 |
|---|
| 2026.05.22 | ₩54,879 | ₩54,879 | ₩54,879 | ₩54,879 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩54,696 | ₩54,805 | ₩54,696 | ₩54,805 | +0.20% | 1.8천 |
|---|
| 2026.05.20 | ₩54,726 | ₩54,726 | ₩54,726 | ₩54,726 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩54,490 | ₩54,490 | ₩54,490 | ₩54,490 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩54,670 | ₩54,716 | ₩54,670 | ₩54,716 | +0.09% | 1.7천 |
|---|
| 2026.05.15 | ₩54,785 | ₩54,785 | ₩54,785 | ₩54,785 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩55,031 | ₩55,031 | ₩55,031 | ₩55,031 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩55,017 | ₩55,017 | ₩55,017 | ₩55,017 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩55,023 | ₩55,023 | ₩55,023 | ₩55,023 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩55,224 | ₩55,224 | ₩55,224 | ₩55,224 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩55,297 | ₩55,297 | ₩55,297 | ₩55,297 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩55,224 | ₩55,224 | ₩55,148 | ₩55,148 | -0.14% | 200 |
|---|
| 2026.05.06 | ₩55,284 | ₩55,336 | ₩55,284 | ₩55,336 | +0.09% | 2.7천 |
|---|
| 2026.05.05 | ₩55,110 | ₩55,110 | ₩55,090 | ₩55,090 | -0.04% | 100 |
|---|
| 2026.05.04 | ₩54,977 | ₩54,977 | ₩54,977 | ₩54,977 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩55,043 | ₩55,104 | ₩55,043 | ₩55,104 | +0.11% | 200 |
|---|
| 2026.04.30 | ₩55,124 | ₩55,124 | ₩55,041 | ₩55,041 | -0.15% | 900 |
|---|
| 2026.04.29 | ₩55,190 | ₩55,190 | ₩55,190 | ₩55,190 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩55,457 | ₩55,457 | ₩55,377 | ₩55,397 | -0.11% | 600 |
|---|
| 2026.04.27 | ₩55,484 | ₩55,484 | ₩55,471 | ₩55,471 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩55,577 | ₩55,577 | ₩55,577 | ₩55,577 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩55,528 | ₩55,528 | ₩55,528 | ₩55,528 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,633 | ₩55,633 | ₩55,633 | ₩55,633 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,577 | ₩55,577 | ₩55,537 | ₩55,537 | -0.07% | 300 |
|---|
| 2026.04.20 | ₩55,691 | ₩55,691 | ₩55,691 | ₩55,691 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩55,778 | ₩55,778 | ₩55,711 | ₩55,711 | -0.12% | 200 |
|---|
| 2026.04.16 | ₩55,484 | ₩55,484 | ₩55,484 | ₩55,484 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩55,624 | ₩55,624 | ₩55,624 | ₩55,624 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩55,684 | ₩55,684 | ₩55,631 | ₩55,631 | -0.10% | 400 |
|---|
| 2026.04.13 | ₩55,493 | ₩55,493 | ₩55,493 | ₩55,493 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩55,404 | ₩55,404 | ₩55,337 | ₩55,337 | -0.12% | 300 |
|---|
| 2026.04.09 | ₩55,477 | ₩55,477 | ₩55,410 | ₩55,410 | -0.12% | 600 |
|---|
| 2026.04.08 | ₩55,511 | ₩55,511 | ₩55,380 | ₩55,380 | -0.24% | 300 |
|---|
| 2026.04.07 | ₩55,083 | ₩55,224 | ₩55,037 | ₩55,224 | +0.25% | 700 |
|---|
| 2026.04.06 | ₩55,137 | ₩55,142 | ₩54,990 | ₩55,142 | +0.01% | 700 |
|---|
| 2026.04.02 | ₩55,160 | ₩55,160 | ₩55,160 | ₩55,160 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩54,990 | ₩55,030 | ₩54,970 | ₩54,970 | -0.04% | 200 |
|---|
| 2026.03.31 | ₩54,947 | ₩54,947 | ₩54,947 | ₩54,947 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩54,963 | ₩54,963 | ₩54,810 | ₩54,810 | -0.28% | 400 |
|---|
| 2026.03.27 | ₩54,683 | ₩54,683 | ₩54,631 | ₩54,631 | -0.10% | 200 |
|---|
| 2026.03.26 | ₩54,803 | ₩54,923 | ₩54,779 | ₩54,779 | -0.04% | 4천 |
|---|
| 2026.03.25 | ₩55,177 | ₩55,177 | ₩55,083 | ₩55,112 | -0.12% | 600 |
|---|
| 2026.03.24 | ₩54,990 | ₩54,990 | ₩54,897 | ₩54,970 | -0.04% | 600 |
|---|
| 2026.03.23 | ₩55,057 | ₩55,230 | ₩55,057 | ₩55,108 | +0.09% | 1.4천 |
|---|
| 2026.03.20 | ₩54,923 | ₩54,923 | ₩54,826 | ₩54,826 | -0.18% | 500 |
|---|
| 2026.03.19 | ₩55,150 | ₩55,288 | ₩55,150 | ₩55,288 | +0.25% | 200 |
|---|
| 2026.03.18 | ₩55,364 | ₩55,364 | ₩55,230 | ₩55,230 | -0.24% | 200 |
|---|
| 2026.03.17 | ₩55,404 | ₩55,444 | ₩55,404 | ₩55,424 | +0.04% | 1천 |
|---|
| 2026.03.16 | ₩55,217 | ₩55,230 | ₩55,217 | ₩55,217 | 0.00% | 800 |
|---|
| 2026.03.13 | ₩55,204 | ₩55,204 | ₩54,977 | ₩54,977 | -0.41% | 200 |
|---|
| 2026.03.12 | ₩55,297 | ₩55,297 | ₩55,117 | ₩55,118 | -0.32% | 700 |
|---|
| 2026.03.11 | ₩55,537 | ₩55,537 | ₩55,435 | ₩55,435 | -0.19% | 100 |
|---|
| 2026.03.10 | ₩55,778 | ₩55,778 | ₩55,778 | ₩55,778 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩55,964 | ₩55,964 | ₩55,964 | ₩55,964 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩55,808 | ₩55,898 | ₩55,756 | ₩55,756 | -0.09% | 500 |
|---|
| 2026.03.05 | ₩55,924 | ₩55,924 | ₩55,911 | ₩55,911 | -0.02% | 400 |
|---|
| 2026.03.04 | ₩56,111 | ₩56,111 | ₩56,098 | ₩56,098 | -0.02% | 300 |
|---|
| 2026.03.03 | ₩56,018 | ₩56,018 | ₩56,018 | ₩56,018 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩56,102 | ₩56,102 | ₩56,102 | ₩56,102 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩56,238 | ₩56,238 | ₩56,231 | ₩56,231 | -0.01% | 200 |
|---|
| 2026.02.26 | ₩56,498 | ₩56,505 | ₩56,458 | ₩56,481 | -0.03% | 900 |
|---|
| 2026.02.25 | ₩56,525 | ₩56,605 | ₩56,485 | ₩56,485 | -0.07% | 2.4천 |
|---|
| 2026.02.24 | ₩56,446 | ₩56,446 | ₩56,446 | ₩56,446 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩56,498 | ₩56,498 | ₩56,432 | ₩56,432 | -0.12% | 200 |
|---|
| 2026.02.20 | ₩56,445 | ₩56,452 | ₩56,445 | ₩56,452 | +0.01% | 900 |
|---|
| 2026.02.19 | ₩56,445 | ₩56,472 | ₩56,445 | ₩56,458 | +0.02% | 1.1천 |
|---|
| 2026.02.18 | ₩56,452 | ₩56,452 | ₩56,452 | ₩56,452 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩56,512 | ₩56,578 | ₩56,488 | ₩56,488 | -0.04% | 1.1천 |
|---|
| 2026.02.13 | ₩56,485 | ₩56,578 | ₩56,452 | ₩56,452 | -0.06% | 1.4천 |
|---|
| 2026.02.12 | ₩56,275 | ₩56,285 | ₩56,275 | ₩56,285 | +0.02% | 400 |
|---|
| 2026.02.11 | ₩56,145 | ₩56,145 | ₩56,145 | ₩56,145 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩56,218 | ₩56,218 | ₩56,218 | ₩56,218 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩56,185 | ₩56,185 | ₩56,185 | ₩56,185 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩56,111 | ₩56,158 | ₩56,111 | ₩56,158 | +0.08% | 200 |
|---|
| 2026.02.05 | ₩56,125 | ₩56,125 | ₩56,098 | ₩56,098 | -0.05% | 400 |
|---|
| 2026.02.04 | ₩55,964 | ₩55,964 | ₩55,951 | ₩55,951 | -0.02% | 300 |
|---|
| 2026.02.03 | ₩55,998 | ₩55,998 | ₩55,998 | ₩55,998 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩56,024 | ₩56,031 | ₩56,012 | ₩56,012 | -0.02% | 300 |
|---|
| 2026.01.30 | ₩56,109 | ₩56,109 | ₩56,071 | ₩56,105 | -0.01% | 600 |
|---|
| 2026.01.29 | ₩56,313 | ₩56,313 | ₩56,313 | ₩56,313 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩56,298 | ₩56,298 | ₩56,289 | ₩56,291 | -0.01% | 300 |
|---|
| 2026.01.27 | ₩56,378 | ₩56,378 | ₩56,331 | ₩56,331 | -0.08% | 200 |
|---|
| 2026.01.26 | ₩56,351 | ₩56,351 | ₩56,351 | ₩56,351 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩56,271 | ₩56,293 | ₩56,271 | ₩56,293 | +0.04% | 100 |
|---|
| 2026.01.22 | ₩56,258 | ₩56,258 | ₩56,258 | ₩56,258 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩56,085 | ₩56,193 | ₩56,085 | ₩56,193 | +0.19% | 100 |
|---|
| 2026.01.20 | ₩56,003 | ₩56,003 | ₩56,003 | ₩56,003 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩56,211 | ₩56,211 | ₩56,211 | ₩56,211 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩56,278 | ₩56,278 | ₩56,278 | ₩56,278 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩56,278 | ₩56,278 | ₩56,278 | ₩56,278 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩56,197 | ₩56,197 | ₩56,197 | ₩56,197 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩56,137 | ₩56,137 | ₩56,137 | ₩56,137 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩56,111 | ₩56,191 | ₩56,111 | ₩56,162 | +0.09% | 1.2천 |
|---|
| 2026.01.08 | ₩56,071 | ₩56,071 | ₩56,071 | ₩56,071 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩56,139 | ₩56,139 | ₩56,139 | ₩56,139 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩56,031 | ₩56,118 | ₩56,031 | ₩56,118 | +0.15% | 500 |
|---|
| 2026.01.05 | ₩56,018 | ₩56,091 | ₩56,018 | ₩56,091 | +0.13% | 200 |
|---|
| 2026.01.02 | ₩55,951 | ₩55,998 | ₩55,951 | ₩55,998 | +0.08% | 200 |
|---|
| 2025.12.31 | ₩56,098 | ₩56,098 | ₩56,038 | ₩56,038 | -0.11% | 100 |
|---|
| 2025.12.30 | ₩56,161 | ₩56,161 | ₩56,161 | ₩56,161 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩56,150 | ₩56,150 | ₩56,150 | ₩56,150 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩56,125 | ₩56,125 | ₩56,125 | ₩56,125 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩56,105 | ₩56,105 | ₩56,105 | ₩56,105 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,951 | ₩55,951 | ₩55,951 | ₩55,951 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩55,918 | ₩55,931 | ₩55,911 | ₩55,931 | +0.02% | 600 |
|---|
| 2025.12.19 | ₩56,205 | ₩56,205 | ₩56,205 | ₩56,205 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩56,231 | ₩56,231 | ₩56,218 | ₩56,218 | -0.02% | 100 |
|---|
| 2025.12.17 | ₩56,091 | ₩56,091 | ₩56,091 | ₩56,091 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩56,098 | ₩56,171 | ₩56,098 | ₩56,151 | +0.10% | 300 |
|---|
| 2025.12.15 | ₩56,085 | ₩56,085 | ₩56,031 | ₩56,031 | -0.10% | 1.1천 |
|---|
| 2025.12.12 | ₩56,058 | ₩56,064 | ₩56,058 | ₩56,064 | +0.01% | 100 |
|---|
| 2025.12.11 | ₩56,271 | ₩56,271 | ₩56,209 | ₩56,209 | -0.11% | 1.1천 |
|---|
| 2025.12.10 | ₩56,278 | ₩56,278 | ₩56,278 | ₩56,278 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩56,125 | ₩56,125 | ₩56,125 | ₩56,125 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩56,171 | ₩56,171 | ₩56,171 | ₩56,171 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩56,245 | ₩56,245 | ₩56,230 | ₩56,238 | -0.01% | 700 |
|---|
| 2025.12.04 | ₩56,325 | ₩56,391 | ₩56,306 | ₩56,306 | -0.03% | 600 |
|---|
| 2025.12.03 | ₩56,299 | ₩56,405 | ₩56,285 | ₩56,355 | +0.10% | 1.9천 |
|---|
| 2025.12.02 | ₩56,238 | ₩56,238 | ₩56,238 | ₩56,238 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩56,191 | ₩56,191 | ₩56,191 | ₩56,191 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,712 | ₩56,805 | ₩56,674 | ₩56,674 | -0.07% | 700 |
|---|
| 2025.11.26 | ₩56,680 | ₩56,680 | ₩56,680 | ₩56,680 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩56,560 | ₩56,560 | ₩56,558 | ₩56,558 | -0.00% | 600 |
|---|
| 2025.11.24 | ₩56,365 | ₩56,458 | ₩56,351 | ₩56,434 | +0.12% | 1.9천 |
|---|
| 2025.11.21 | ₩56,258 | ₩56,258 | ₩56,243 | ₩56,243 | -0.03% | 200 |
|---|
| 2025.11.20 | ₩56,185 | ₩56,185 | ₩56,125 | ₩56,125 | -0.11% | 1.4천 |
|---|
| 2025.11.19 | ₩56,178 | ₩56,178 | ₩56,085 | ₩56,085 | -0.17% | 2.3천 |
|---|
| 2025.11.18 | ₩56,111 | ₩56,111 | ₩56,111 | ₩56,111 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩56,111 | ₩56,121 | ₩56,077 | ₩56,077 | -0.06% | 1.1천 |
|---|
| 2025.11.14 | ₩56,178 | ₩56,178 | ₩56,103 | ₩56,103 | -0.13% | 3.6천 |
|---|
| 2025.11.13 | ₩56,258 | ₩56,378 | ₩56,229 | ₩56,229 | -0.05% | 2.5천 |
|---|
| 2025.11.12 | ₩56,351 | ₩56,351 | ₩56,351 | ₩56,351 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩56,405 | ₩56,405 | ₩56,405 | ₩56,405 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩56,265 | ₩56,265 | ₩56,265 | ₩56,265 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩56,165 | ₩56,239 | ₩56,151 | ₩56,238 | +0.13% | 2천 |
|---|
| 2025.11.06 | ₩56,230 | ₩56,231 | ₩56,230 | ₩56,231 | +0.00% | 100 |
|---|
| 2025.11.05 | ₩56,125 | ₩56,125 | ₩56,125 | ₩56,125 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩56,185 | ₩56,185 | ₩56,185 | ₩56,185 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩56,118 | ₩56,118 | ₩56,118 | ₩56,118 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩56,449 | ₩56,449 | ₩56,449 | ₩56,449 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,589 | ₩56,589 | ₩56,589 | ₩56,589 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,772 | ₩56,772 | ₩56,772 | ₩56,772 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩57,005 | ₩57,005 | ₩56,979 | ₩56,979 | -0.05% | 200 |
|---|
| 2025.10.27 | ₩56,972 | ₩56,972 | ₩56,972 | ₩56,972 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩56,912 | ₩56,912 | ₩56,912 | ₩56,912 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩56,845 | ₩56,845 | ₩56,845 | ₩56,845 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩56,844 | ₩56,844 | ₩56,844 | ₩56,844 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩56,851 | ₩56,851 | ₩56,851 | ₩56,851 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,779 | ₩56,779 | ₩56,779 | ₩56,779 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩56,685 | ₩56,685 | ₩56,685 | ₩56,685 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩56,590 | ₩56,678 | ₩56,590 | ₩56,678 | +0.16% | 600 |
|---|
| 2025.10.15 | ₩56,577 | ₩56,577 | ₩56,512 | ₩56,566 | -0.02% | 300 |
|---|
| 2025.10.14 | ₩56,478 | ₩56,478 | ₩56,478 | ₩56,478 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩56,418 | ₩56,418 | ₩56,418 | ₩56,418 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩56,235 | ₩56,235 | ₩56,235 | ₩56,235 | 0.00% | 100 |
|---|