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 | ₩52,232 | ₩52,232 | ₩52,232 | ₩52,232 | 0.00% | 300 |
| 2026.10.08 | ₩52,190 | ₩52,190 | ₩52,190 | ₩52,190 | 0.00% | 100 |
| 2026.10.07 | ₩52,003 | ₩52,096 | ₩52,003 | ₩52,096 | +0.18% | 200 |
| 2026.10.06 | ₩51,989 | ₩52,083 | ₩51,989 | ₩52,083 | +0.18% | 300 |
| 2026.10.05 | ₩51,989 | ₩51,989 | ₩51,989 | ₩51,989 | 0.00% | 100 |
| 2026.10.02 | ₩51,973 | ₩51,973 | ₩51,973 | ₩51,973 | 0.00% | 100 |
| 2026.10.01 | ₩51,735 | ₩52,016 | ₩51,735 | ₩51,991 | +0.49% | 2.7천 |
| 2026.09.30 | ₩51,896 | ₩51,922 | ₩51,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,922 |
| +0.05% |
| 400 |
| 2026.09.29 | ₩52,266 | ₩52,266 | ₩52,266 | ₩52,266 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,363 | ₩52,363 | ₩52,283 | ₩52,311 | -0.10% | 1천 |
|---|
| 2026.09.25 | ₩52,631 | ₩52,631 | ₩52,631 | ₩52,631 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,884 | ₩52,884 | ₩52,671 | ₩52,671 | -0.40% | 200 |
|---|
| 2026.09.23 | ₩53,071 | ₩53,071 | ₩52,959 | ₩52,959 | -0.21% | 700 |
|---|
| 2026.09.22 | ₩53,406 | ₩53,419 | ₩53,352 | ₩53,399 | -0.01% | 400 |
|---|
| 2026.09.21 | ₩53,339 | ₩53,339 | ₩53,339 | ₩53,339 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩53,272 | ₩53,272 | ₩53,272 | ₩53,272 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,365 | ₩53,365 | ₩53,365 | ₩53,365 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩53,244 | ₩53,244 | ₩53,125 | ₩53,125 | -0.22% | 300 |
|---|
| 2026.09.15 | ₩53,165 | ₩53,165 | ₩53,109 | ₩53,109 | -0.11% | 300 |
|---|
| 2026.09.14 | ₩53,245 | ₩53,245 | ₩53,141 | ₩53,141 | -0.20% | 300 |
|---|
| 2026.09.11 | ₩53,177 | ₩53,177 | ₩53,177 | ₩53,177 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩53,339 | ₩53,339 | ₩53,218 | ₩53,245 | -0.18% | 3천 |
|---|
| 2026.09.09 | ₩53,552 | ₩53,552 | ₩53,552 | ₩53,552 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩53,606 | ₩53,659 | ₩53,606 | ₩53,619 | +0.02% | 400 |
|---|
| 2026.09.04 | ₩53,686 | ₩53,713 | ₩53,686 | ₩53,693 | +0.01% | 1.1천 |
|---|
| 2026.09.03 | ₩53,726 | ₩53,733 | ₩53,673 | ₩53,679 | -0.09% | 1.6천 |
|---|
| 2026.09.02 | ₩53,599 | ₩53,619 | ₩53,599 | ₩53,606 | +0.01% | 1천 |
|---|
| 2026.09.01 | ₩53,713 | ₩53,713 | ₩53,593 | ₩53,593 | -0.22% | 500 |
|---|
| 2026.08.31 | ₩53,790 | ₩53,790 | ₩53,790 | ₩53,790 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩54,287 | ₩54,354 | ₩54,100 | ₩54,100 | -0.34% | 1.5천 |
|---|
| 2026.08.27 | ₩54,241 | ₩54,241 | ₩54,241 | ₩54,241 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩54,261 | ₩54,261 | ₩54,261 | ₩54,261 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,247 | ₩54,262 | ₩54,247 | ₩54,262 | +0.03% | 600 |
|---|
| 2026.08.24 | ₩54,027 | ₩54,027 | ₩54,027 | ₩54,027 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩53,987 | ₩53,987 | ₩53,987 | ₩53,987 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩54,060 | ₩54,060 | ₩54,021 | ₩54,021 | -0.07% | 2.7천 |
|---|
| 2026.08.19 | ₩54,123 | ₩54,123 | ₩54,123 | ₩54,123 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,826 | ₩53,896 | ₩53,826 | ₩53,896 | +0.13% | 200 |
|---|
| 2026.08.17 | ₩54,033 | ₩54,033 | ₩53,913 | ₩53,913 | -0.22% | 300 |
|---|
| 2026.08.14 | ₩54,120 | ₩54,120 | ₩54,120 | ₩54,120 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,194 | ₩54,194 | ₩54,154 | ₩54,167 | -0.05% | 700 |
|---|
| 2026.08.12 | ₩54,060 | ₩54,060 | ₩54,060 | ₩54,060 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩54,100 | ₩54,194 | ₩54,000 | ₩54,000 | -0.19% | 1.5천 |
|---|
| 2026.08.10 | ₩54,152 | ₩54,152 | ₩54,008 | ₩54,008 | -0.27% | 500 |
|---|
| 2026.08.07 | ₩54,154 | ₩54,167 | ₩54,140 | ₩54,167 | +0.02% | 600 |
|---|
| 2026.08.06 | ₩54,100 | ₩54,128 | ₩53,967 | ₩54,087 | -0.02% | 3.6천 |
|---|
| 2026.08.05 | ₩54,274 | ₩54,274 | ₩54,214 | ₩54,214 | -0.11% | 200 |
|---|
| 2026.08.04 | ₩54,194 | ₩54,194 | ₩54,140 | ₩54,180 | -0.02% | 1.3천 |
|---|
| 2026.08.03 | ₩53,967 | ₩53,967 | ₩53,953 | ₩53,953 | -0.02% | 1.6천 |
|---|
| 2026.07.31 | ₩53,887 | ₩54,180 | ₩53,887 | ₩53,896 | +0.02% | 1.3만 |
|---|
| 2026.07.30 | ₩54,234 | ₩54,234 | ₩54,234 | ₩54,234 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩54,347 | ₩54,347 | ₩54,347 | ₩54,347 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩54,321 | ₩54,321 | ₩54,321 | ₩54,321 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩54,221 | ₩54,234 | ₩54,221 | ₩54,227 | +0.01% | 800 |
|---|
| 2026.07.24 | ₩54,119 | ₩54,119 | ₩54,119 | ₩54,119 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩54,154 | ₩54,190 | ₩54,154 | ₩54,190 | +0.07% | 300 |
|---|
| 2026.07.22 | ₩54,361 | ₩54,361 | ₩54,361 | ₩54,361 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩54,434 | ₩54,541 | ₩54,428 | ₩54,428 | -0.01% | 400 |
|---|
| 2026.07.20 | ₩54,555 | ₩54,568 | ₩54,548 | ₩54,548 | -0.01% | 300 |
|---|
| 2026.07.17 | ₩54,661 | ₩54,661 | ₩54,641 | ₩54,641 | -0.04% | 200 |
|---|
| 2026.07.16 | ₩54,615 | ₩54,615 | ₩54,615 | ₩54,615 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,601 | ₩54,641 | ₩54,601 | ₩54,641 | +0.07% | 300 |
|---|
| 2026.07.14 | ₩54,496 | ₩54,496 | ₩54,496 | ₩54,496 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩54,488 | ₩54,488 | ₩54,414 | ₩54,414 | -0.13% | 300 |
|---|
| 2026.07.10 | ₩54,635 | ₩54,635 | ₩54,635 | ₩54,635 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,755 | ₩54,755 | ₩54,696 | ₩54,696 | -0.11% | 300 |
|---|
| 2026.07.08 | ₩54,715 | ₩54,748 | ₩54,682 | ₩54,682 | -0.06% | 700 |
|---|
| 2026.07.07 | ₩54,775 | ₩54,775 | ₩54,775 | ₩54,775 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩55,009 | ₩55,076 | ₩54,982 | ₩54,996 | -0.02% | 800 |
|---|
| 2026.07.02 | ₩55,022 | ₩55,022 | ₩54,994 | ₩55,016 | -0.01% | 500 |
|---|
| 2026.07.01 | ₩54,973 | ₩54,973 | ₩54,973 | ₩54,973 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,122 | ₩55,122 | ₩55,122 | ₩55,122 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩55,443 | ₩55,443 | ₩55,443 | ₩55,443 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩55,410 | ₩55,410 | ₩55,380 | ₩55,380 | -0.05% | 200 |
|---|
| 2026.06.25 | ₩55,370 | ₩55,370 | ₩55,370 | ₩55,370 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩55,316 | ₩55,383 | ₩55,263 | ₩55,263 | -0.10% | 400 |
|---|
| 2026.06.23 | ₩55,102 | ₩55,124 | ₩55,102 | ₩55,124 | +0.04% | 800 |
|---|
| 2026.06.22 | ₩55,109 | ₩55,196 | ₩55,109 | ₩55,110 | +0.00% | 1.5천 |
|---|
| 2026.06.18 | ₩55,196 | ₩55,196 | ₩55,196 | ₩55,196 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩55,080 | ₩55,080 | ₩55,080 | ₩55,080 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩55,180 | ₩55,180 | ₩55,180 | ₩55,180 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩55,142 | ₩55,142 | ₩55,109 | ₩55,109 | -0.06% | 400 |
|---|
| 2026.06.12 | ₩55,102 | ₩55,102 | ₩55,102 | ₩55,102 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩55,102 | ₩55,196 | ₩55,069 | ₩55,069 | -0.06% | 600 |
|---|
| 2026.06.10 | ₩54,875 | ₩54,875 | ₩54,782 | ₩54,782 | -0.17% | 500 |
|---|
| 2026.06.09 | ₩54,822 | ₩54,855 | ₩54,822 | ₩54,826 | +0.01% | 700 |
|---|
| 2026.06.08 | ₩54,822 | ₩54,829 | ₩54,822 | ₩54,829 | +0.01% | 600 |
|---|
| 2026.06.05 | ₩54,862 | ₩54,862 | ₩54,795 | ₩54,795 | -0.12% | 800 |
|---|
| 2026.06.04 | ₩55,022 | ₩55,022 | ₩54,996 | ₩54,996 | -0.05% | 800 |
|---|
| 2026.06.03 | ₩54,969 | ₩55,049 | ₩54,949 | ₩54,949 | -0.04% | 900 |
|---|
| 2026.06.02 | ₩55,089 | ₩55,183 | ₩55,062 | ₩55,062 | -0.05% | 2천 |
|---|
| 2026.06.01 | ₩55,026 | ₩55,026 | ₩55,026 | ₩55,026 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩55,142 | ₩55,236 | ₩55,116 | ₩55,129 | -0.02% | 800 |
|---|
| 2026.05.28 | ₩55,306 | ₩55,306 | ₩55,303 | ₩55,303 | -0.00% | 200 |
|---|
| 2026.05.27 | ₩55,196 | ₩55,196 | ₩55,196 | ₩55,196 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩55,129 | ₩55,129 | ₩55,109 | ₩55,109 | -0.04% | 200 |
|---|
| 2026.05.22 | ₩54,938 | ₩54,938 | ₩54,938 | ₩54,938 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩54,755 | ₩54,863 | ₩54,755 | ₩54,863 | +0.20% | 1.8천 |
|---|
| 2026.05.20 | ₩54,784 | ₩54,784 | ₩54,784 | ₩54,784 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩54,548 | ₩54,548 | ₩54,548 | ₩54,548 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩54,728 | ₩54,775 | ₩54,728 | ₩54,775 | +0.09% | 1.7천 |
|---|
| 2026.05.15 | ₩54,843 | ₩54,843 | ₩54,843 | ₩54,843 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩55,090 | ₩55,090 | ₩55,090 | ₩55,090 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩55,076 | ₩55,076 | ₩55,076 | ₩55,076 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩55,082 | ₩55,082 | ₩55,082 | ₩55,082 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩55,283 | ₩55,283 | ₩55,283 | ₩55,283 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩55,356 | ₩55,356 | ₩55,356 | ₩55,356 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩55,283 | ₩55,283 | ₩55,207 | ₩55,207 | -0.14% | 200 |
|---|
| 2026.05.06 | ₩55,343 | ₩55,395 | ₩55,343 | ₩55,395 | +0.09% | 2.7천 |
|---|
| 2026.05.05 | ₩55,169 | ₩55,169 | ₩55,149 | ₩55,149 | -0.04% | 100 |
|---|
| 2026.05.04 | ₩55,036 | ₩55,036 | ₩55,036 | ₩55,036 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩55,102 | ₩55,163 | ₩55,102 | ₩55,163 | +0.11% | 200 |
|---|
| 2026.04.30 | ₩55,183 | ₩55,183 | ₩55,100 | ₩55,100 | -0.15% | 900 |
|---|
| 2026.04.29 | ₩55,249 | ₩55,249 | ₩55,249 | ₩55,249 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩55,517 | ₩55,517 | ₩55,436 | ₩55,456 | -0.11% | 600 |
|---|
| 2026.04.27 | ₩55,543 | ₩55,543 | ₩55,530 | ₩55,530 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩55,637 | ₩55,637 | ₩55,637 | ₩55,637 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩55,587 | ₩55,587 | ₩55,587 | ₩55,587 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,693 | ₩55,693 | ₩55,693 | ₩55,693 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,637 | ₩55,637 | ₩55,597 | ₩55,597 | -0.07% | 300 |
|---|
| 2026.04.20 | ₩55,750 | ₩55,750 | ₩55,750 | ₩55,750 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩55,837 | ₩55,837 | ₩55,770 | ₩55,770 | -0.12% | 200 |
|---|
| 2026.04.16 | ₩55,543 | ₩55,543 | ₩55,543 | ₩55,543 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩55,684 | ₩55,684 | ₩55,684 | ₩55,684 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩55,744 | ₩55,744 | ₩55,690 | ₩55,690 | -0.10% | 400 |
|---|
| 2026.04.13 | ₩55,553 | ₩55,553 | ₩55,553 | ₩55,553 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩55,463 | ₩55,463 | ₩55,396 | ₩55,396 | -0.12% | 300 |
|---|
| 2026.04.09 | ₩55,537 | ₩55,537 | ₩55,470 | ₩55,470 | -0.12% | 600 |
|---|
| 2026.04.08 | ₩55,570 | ₩55,570 | ₩55,439 | ₩55,439 | -0.24% | 300 |
|---|
| 2026.04.07 | ₩55,142 | ₩55,283 | ₩55,096 | ₩55,283 | +0.25% | 700 |
|---|
| 2026.04.06 | ₩55,196 | ₩55,201 | ₩55,049 | ₩55,201 | +0.01% | 700 |
|---|
| 2026.04.02 | ₩55,219 | ₩55,219 | ₩55,219 | ₩55,219 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩55,049 | ₩55,089 | ₩55,029 | ₩55,029 | -0.04% | 200 |
|---|
| 2026.03.31 | ₩55,006 | ₩55,006 | ₩55,006 | ₩55,006 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩55,022 | ₩55,022 | ₩54,869 | ₩54,869 | -0.28% | 400 |
|---|
| 2026.03.27 | ₩54,742 | ₩54,742 | ₩54,690 | ₩54,690 | -0.10% | 200 |
|---|
| 2026.03.26 | ₩54,862 | ₩54,982 | ₩54,838 | ₩54,838 | -0.04% | 4천 |
|---|
| 2026.03.25 | ₩55,236 | ₩55,236 | ₩55,142 | ₩55,171 | -0.12% | 600 |
|---|
| 2026.03.24 | ₩55,049 | ₩55,049 | ₩54,955 | ₩55,029 | -0.04% | 600 |
|---|
| 2026.03.23 | ₩55,116 | ₩55,289 | ₩55,116 | ₩55,167 | +0.09% | 1.4천 |
|---|
| 2026.03.20 | ₩54,982 | ₩54,982 | ₩54,885 | ₩54,885 | -0.18% | 500 |
|---|
| 2026.03.19 | ₩55,209 | ₩55,347 | ₩55,209 | ₩55,347 | +0.25% | 200 |
|---|
| 2026.03.18 | ₩55,423 | ₩55,423 | ₩55,289 | ₩55,289 | -0.24% | 200 |
|---|
| 2026.03.17 | ₩55,463 | ₩55,503 | ₩55,463 | ₩55,483 | +0.04% | 1천 |
|---|
| 2026.03.16 | ₩55,276 | ₩55,289 | ₩55,276 | ₩55,276 | 0.00% | 800 |
|---|
| 2026.03.13 | ₩55,263 | ₩55,263 | ₩55,036 | ₩55,036 | -0.41% | 200 |
|---|
| 2026.03.12 | ₩55,356 | ₩55,356 | ₩55,176 | ₩55,177 | -0.32% | 700 |
|---|
| 2026.03.11 | ₩55,597 | ₩55,597 | ₩55,494 | ₩55,494 | -0.19% | 100 |
|---|
| 2026.03.10 | ₩55,837 | ₩55,837 | ₩55,837 | ₩55,837 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩56,024 | ₩56,024 | ₩56,024 | ₩56,024 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩55,868 | ₩55,958 | ₩55,816 | ₩55,816 | -0.09% | 500 |
|---|
| 2026.03.05 | ₩55,984 | ₩55,984 | ₩55,971 | ₩55,971 | -0.02% | 400 |
|---|
| 2026.03.04 | ₩56,171 | ₩56,171 | ₩56,158 | ₩56,158 | -0.02% | 300 |
|---|
| 2026.03.03 | ₩56,078 | ₩56,078 | ₩56,078 | ₩56,078 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩56,162 | ₩56,162 | ₩56,162 | ₩56,162 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩56,298 | ₩56,298 | ₩56,292 | ₩56,292 | -0.01% | 200 |
|---|
| 2026.02.26 | ₩56,559 | ₩56,565 | ₩56,519 | ₩56,541 | -0.03% | 900 |
|---|
| 2026.02.25 | ₩56,586 | ₩56,666 | ₩56,545 | ₩56,545 | -0.07% | 2.4천 |
|---|
| 2026.02.24 | ₩56,507 | ₩56,507 | ₩56,507 | ₩56,507 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩56,559 | ₩56,559 | ₩56,492 | ₩56,492 | -0.12% | 200 |
|---|
| 2026.02.20 | ₩56,505 | ₩56,512 | ₩56,505 | ₩56,512 | +0.01% | 900 |
|---|
| 2026.02.19 | ₩56,505 | ₩56,532 | ₩56,505 | ₩56,519 | +0.02% | 1.1천 |
|---|
| 2026.02.18 | ₩56,512 | ₩56,512 | ₩56,512 | ₩56,512 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩56,572 | ₩56,639 | ₩56,548 | ₩56,548 | -0.04% | 1.1천 |
|---|
| 2026.02.13 | ₩56,545 | ₩56,639 | ₩56,512 | ₩56,512 | -0.06% | 1.4천 |
|---|
| 2026.02.12 | ₩56,336 | ₩56,345 | ₩56,336 | ₩56,345 | +0.02% | 400 |
|---|
| 2026.02.11 | ₩56,205 | ₩56,205 | ₩56,205 | ₩56,205 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩56,278 | ₩56,278 | ₩56,278 | ₩56,278 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩56,245 | ₩56,245 | ₩56,245 | ₩56,245 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩56,171 | ₩56,218 | ₩56,171 | ₩56,218 | +0.08% | 200 |
|---|
| 2026.02.05 | ₩56,185 | ₩56,185 | ₩56,158 | ₩56,158 | -0.05% | 400 |
|---|
| 2026.02.04 | ₩56,024 | ₩56,024 | ₩56,011 | ₩56,011 | -0.02% | 300 |
|---|
| 2026.02.03 | ₩56,058 | ₩56,058 | ₩56,058 | ₩56,058 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩56,084 | ₩56,091 | ₩56,072 | ₩56,072 | -0.02% | 300 |
|---|
| 2026.01.30 | ₩56,169 | ₩56,169 | ₩56,131 | ₩56,165 | -0.01% | 600 |
|---|
| 2026.01.29 | ₩56,373 | ₩56,373 | ₩56,373 | ₩56,373 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩56,358 | ₩56,358 | ₩56,349 | ₩56,352 | -0.01% | 300 |
|---|
| 2026.01.27 | ₩56,439 | ₩56,439 | ₩56,392 | ₩56,392 | -0.08% | 200 |
|---|
| 2026.01.26 | ₩56,412 | ₩56,412 | ₩56,412 | ₩56,412 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩56,332 | ₩56,353 | ₩56,332 | ₩56,353 | +0.04% | 100 |
|---|
| 2026.01.22 | ₩56,318 | ₩56,318 | ₩56,318 | ₩56,318 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩56,145 | ₩56,253 | ₩56,145 | ₩56,253 | +0.19% | 100 |
|---|
| 2026.01.20 | ₩56,063 | ₩56,063 | ₩56,063 | ₩56,063 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩56,272 | ₩56,272 | ₩56,272 | ₩56,272 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩56,338 | ₩56,338 | ₩56,338 | ₩56,338 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩56,338 | ₩56,338 | ₩56,338 | ₩56,338 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩56,257 | ₩56,257 | ₩56,257 | ₩56,257 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩56,197 | ₩56,197 | ₩56,197 | ₩56,197 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩56,171 | ₩56,251 | ₩56,171 | ₩56,222 | +0.09% | 1.2천 |
|---|
| 2026.01.08 | ₩56,131 | ₩56,131 | ₩56,131 | ₩56,131 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩56,199 | ₩56,199 | ₩56,199 | ₩56,199 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩56,091 | ₩56,178 | ₩56,091 | ₩56,178 | +0.15% | 500 |
|---|
| 2026.01.05 | ₩56,078 | ₩56,151 | ₩56,078 | ₩56,151 | +0.13% | 200 |
|---|
| 2026.01.02 | ₩56,011 | ₩56,058 | ₩56,011 | ₩56,058 | +0.08% | 200 |
|---|
| 2025.12.31 | ₩56,158 | ₩56,158 | ₩56,098 | ₩56,098 | -0.11% | 100 |
|---|
| 2025.12.30 | ₩56,221 | ₩56,221 | ₩56,221 | ₩56,221 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩56,210 | ₩56,210 | ₩56,210 | ₩56,210 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩56,185 | ₩56,185 | ₩56,185 | ₩56,185 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩56,165 | ₩56,165 | ₩56,165 | ₩56,165 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩56,011 | ₩56,011 | ₩56,011 | ₩56,011 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩55,978 | ₩55,991 | ₩55,971 | ₩55,991 | +0.02% | 600 |
|---|
| 2025.12.19 | ₩56,265 | ₩56,265 | ₩56,265 | ₩56,265 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩56,292 | ₩56,292 | ₩56,278 | ₩56,278 | -0.02% | 100 |
|---|
| 2025.12.17 | ₩56,151 | ₩56,151 | ₩56,151 | ₩56,151 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩56,158 | ₩56,231 | ₩56,158 | ₩56,211 | +0.10% | 300 |
|---|
| 2025.12.15 | ₩56,145 | ₩56,145 | ₩56,091 | ₩56,091 | -0.10% | 1.1천 |
|---|
| 2025.12.12 | ₩56,118 | ₩56,125 | ₩56,118 | ₩56,125 | +0.01% | 100 |
|---|
| 2025.12.11 | ₩56,332 | ₩56,332 | ₩56,269 | ₩56,269 | -0.11% | 1.1천 |
|---|
| 2025.12.10 | ₩56,338 | ₩56,338 | ₩56,338 | ₩56,338 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩56,185 | ₩56,185 | ₩56,185 | ₩56,185 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩56,231 | ₩56,231 | ₩56,231 | ₩56,231 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩56,305 | ₩56,305 | ₩56,290 | ₩56,298 | -0.01% | 700 |
|---|
| 2025.12.04 | ₩56,385 | ₩56,452 | ₩56,366 | ₩56,366 | -0.03% | 600 |
|---|
| 2025.12.03 | ₩56,360 | ₩56,465 | ₩56,345 | ₩56,416 | +0.10% | 1.9천 |
|---|
| 2025.12.02 | ₩56,298 | ₩56,298 | ₩56,298 | ₩56,298 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩56,251 | ₩56,251 | ₩56,251 | ₩56,251 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,773 | ₩56,866 | ₩56,735 | ₩56,735 | -0.07% | 700 |
|---|
| 2025.11.26 | ₩56,741 | ₩56,741 | ₩56,741 | ₩56,741 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩56,620 | ₩56,620 | ₩56,619 | ₩56,619 | -0.00% | 600 |
|---|
| 2025.11.24 | ₩56,425 | ₩56,519 | ₩56,412 | ₩56,495 | +0.12% | 1.9천 |
|---|
| 2025.11.21 | ₩56,318 | ₩56,318 | ₩56,304 | ₩56,304 | -0.03% | 200 |
|---|
| 2025.11.20 | ₩56,245 | ₩56,245 | ₩56,185 | ₩56,185 | -0.11% | 1.4천 |
|---|
| 2025.11.19 | ₩56,238 | ₩56,238 | ₩56,145 | ₩56,145 | -0.17% | 2.3천 |
|---|
| 2025.11.18 | ₩56,171 | ₩56,171 | ₩56,171 | ₩56,171 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩56,171 | ₩56,181 | ₩56,137 | ₩56,137 | -0.06% | 1.1천 |
|---|
| 2025.11.14 | ₩56,238 | ₩56,238 | ₩56,163 | ₩56,163 | -0.13% | 3.6천 |
|---|
| 2025.11.13 | ₩56,318 | ₩56,439 | ₩56,289 | ₩56,289 | -0.05% | 2.5천 |
|---|
| 2025.11.12 | ₩56,412 | ₩56,412 | ₩56,412 | ₩56,412 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩56,465 | ₩56,465 | ₩56,465 | ₩56,465 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩56,325 | ₩56,325 | ₩56,325 | ₩56,325 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩56,225 | ₩56,300 | ₩56,211 | ₩56,298 | +0.13% | 2천 |
|---|
| 2025.11.06 | ₩56,290 | ₩56,292 | ₩56,290 | ₩56,292 | +0.00% | 100 |
|---|
| 2025.11.05 | ₩56,185 | ₩56,185 | ₩56,185 | ₩56,185 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩56,245 | ₩56,245 | ₩56,245 | ₩56,245 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩56,178 | ₩56,178 | ₩56,178 | ₩56,178 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩56,509 | ₩56,509 | ₩56,509 | ₩56,509 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,650 | ₩56,650 | ₩56,650 | ₩56,650 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,833 | ₩56,833 | ₩56,833 | ₩56,833 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩57,067 | ₩57,067 | ₩57,040 | ₩57,040 | -0.05% | 200 |
|---|
| 2025.10.27 | ₩57,033 | ₩57,033 | ₩57,033 | ₩57,033 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩56,973 | ₩56,973 | ₩56,973 | ₩56,973 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩56,906 | ₩56,906 | ₩56,906 | ₩56,906 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩56,905 | ₩56,905 | ₩56,905 | ₩56,905 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩56,912 | ₩56,912 | ₩56,912 | ₩56,912 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,839 | ₩56,839 | ₩56,839 | ₩56,839 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩56,746 | ₩56,746 | ₩56,746 | ₩56,746 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩56,651 | ₩56,739 | ₩56,651 | ₩56,739 | +0.16% | 600 |
|---|
| 2025.10.15 | ₩56,638 | ₩56,638 | ₩56,572 | ₩56,627 | -0.02% | 300 |
|---|
| 2025.10.14 | ₩56,539 | ₩56,539 | ₩56,539 | ₩56,539 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩56,479 | ₩56,479 | ₩56,479 | ₩56,479 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩56,296 | ₩56,296 | ₩56,296 | ₩56,296 | 0.00% | 100 |
|---|