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 | ₩52,179 | ₩52,179 | ₩52,179 | ₩52,179 | 0.00% | 300 |
| 2026.10.08 | ₩52,137 | ₩52,137 | ₩52,137 | ₩52,137 | 0.00% | 100 |
| 2026.10.07 | ₩51,950 | ₩52,043 | ₩51,950 | ₩52,043 | +0.18% | 200 |
| 2026.10.06 | ₩51,936 | ₩52,030 | ₩51,936 | ₩52,030 | +0.18% | 300 |
| 2026.10.05 | ₩51,936 | ₩51,936 | ₩51,936 | ₩51,936 | 0.00% | 100 |
| 2026.10.02 | ₩51,920 | ₩51,920 | ₩51,920 | ₩51,920 | 0.00% | 100 |
| 2026.10.01 | ₩51,683 | ₩51,963 | ₩51,683 | ₩51,938 | +0.49% | 2.7천 |
| 2026.09.30 | ₩51,843 | ₩51,870 | ₩51,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,870 |
| +0.05% |
| 400 |
| 2026.09.29 | ₩52,213 | ₩52,213 | ₩52,213 | ₩52,213 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,310 | ₩52,310 | ₩52,230 | ₩52,258 | -0.10% | 1천 |
|---|
| 2026.09.25 | ₩52,577 | ₩52,577 | ₩52,577 | ₩52,577 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,831 | ₩52,831 | ₩52,617 | ₩52,617 | -0.40% | 200 |
|---|
| 2026.09.23 | ₩53,017 | ₩53,017 | ₩52,905 | ₩52,905 | -0.21% | 700 |
|---|
| 2026.09.22 | ₩53,351 | ₩53,365 | ₩53,298 | ₩53,344 | -0.01% | 400 |
|---|
| 2026.09.21 | ₩53,284 | ₩53,284 | ₩53,284 | ₩53,284 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩53,218 | ₩53,218 | ₩53,218 | ₩53,218 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,311 | ₩53,311 | ₩53,311 | ₩53,311 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩53,190 | ₩53,190 | ₩53,071 | ₩53,071 | -0.22% | 300 |
|---|
| 2026.09.15 | ₩53,111 | ₩53,111 | ₩53,055 | ₩53,055 | -0.11% | 300 |
|---|
| 2026.09.14 | ₩53,191 | ₩53,191 | ₩53,087 | ₩53,087 | -0.20% | 300 |
|---|
| 2026.09.11 | ₩53,123 | ₩53,123 | ₩53,123 | ₩53,123 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩53,284 | ₩53,284 | ₩53,164 | ₩53,191 | -0.18% | 3천 |
|---|
| 2026.09.09 | ₩53,498 | ₩53,498 | ₩53,498 | ₩53,498 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩53,551 | ₩53,605 | ₩53,551 | ₩53,565 | +0.02% | 400 |
|---|
| 2026.09.04 | ₩53,631 | ₩53,658 | ₩53,631 | ₩53,638 | +0.01% | 1.1천 |
|---|
| 2026.09.03 | ₩53,672 | ₩53,678 | ₩53,618 | ₩53,625 | -0.09% | 1.6천 |
|---|
| 2026.09.02 | ₩53,545 | ₩53,565 | ₩53,545 | ₩53,551 | +0.01% | 1천 |
|---|
| 2026.09.01 | ₩53,658 | ₩53,658 | ₩53,538 | ₩53,538 | -0.22% | 500 |
|---|
| 2026.08.31 | ₩53,736 | ₩53,736 | ₩53,736 | ₩53,736 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩54,232 | ₩54,299 | ₩54,045 | ₩54,045 | -0.34% | 1.5천 |
|---|
| 2026.08.27 | ₩54,185 | ₩54,185 | ₩54,185 | ₩54,185 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩54,205 | ₩54,205 | ₩54,205 | ₩54,205 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,192 | ₩54,207 | ₩54,192 | ₩54,207 | +0.03% | 600 |
|---|
| 2026.08.24 | ₩53,972 | ₩53,972 | ₩53,972 | ₩53,972 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩53,932 | ₩53,932 | ₩53,932 | ₩53,932 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩54,005 | ₩54,005 | ₩53,966 | ₩53,966 | -0.07% | 2.7천 |
|---|
| 2026.08.19 | ₩54,068 | ₩54,068 | ₩54,068 | ₩54,068 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,772 | ₩53,841 | ₩53,772 | ₩53,841 | +0.13% | 200 |
|---|
| 2026.08.17 | ₩53,979 | ₩53,979 | ₩53,858 | ₩53,858 | -0.22% | 300 |
|---|
| 2026.08.14 | ₩54,065 | ₩54,065 | ₩54,065 | ₩54,065 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,139 | ₩54,139 | ₩54,099 | ₩54,112 | -0.05% | 700 |
|---|
| 2026.08.12 | ₩54,005 | ₩54,005 | ₩54,005 | ₩54,005 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩54,045 | ₩54,139 | ₩53,945 | ₩53,945 | -0.19% | 1.5천 |
|---|
| 2026.08.10 | ₩54,097 | ₩54,097 | ₩53,953 | ₩53,953 | -0.27% | 500 |
|---|
| 2026.08.07 | ₩54,099 | ₩54,112 | ₩54,085 | ₩54,112 | +0.02% | 600 |
|---|
| 2026.08.06 | ₩54,045 | ₩54,073 | ₩53,912 | ₩54,032 | -0.02% | 3.6천 |
|---|
| 2026.08.05 | ₩54,219 | ₩54,219 | ₩54,159 | ₩54,159 | -0.11% | 200 |
|---|
| 2026.08.04 | ₩54,139 | ₩54,139 | ₩54,085 | ₩54,125 | -0.02% | 1.3천 |
|---|
| 2026.08.03 | ₩53,912 | ₩53,912 | ₩53,898 | ₩53,898 | -0.02% | 1.6천 |
|---|
| 2026.07.31 | ₩53,832 | ₩54,125 | ₩53,832 | ₩53,841 | +0.02% | 1.3만 |
|---|
| 2026.07.30 | ₩54,179 | ₩54,179 | ₩54,179 | ₩54,179 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩54,292 | ₩54,292 | ₩54,292 | ₩54,292 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩54,265 | ₩54,265 | ₩54,265 | ₩54,265 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩54,165 | ₩54,179 | ₩54,165 | ₩54,172 | +0.01% | 800 |
|---|
| 2026.07.24 | ₩54,064 | ₩54,064 | ₩54,064 | ₩54,064 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩54,099 | ₩54,135 | ₩54,099 | ₩54,135 | +0.07% | 300 |
|---|
| 2026.07.22 | ₩54,306 | ₩54,306 | ₩54,306 | ₩54,306 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩54,379 | ₩54,486 | ₩54,372 | ₩54,372 | -0.01% | 400 |
|---|
| 2026.07.20 | ₩54,499 | ₩54,512 | ₩54,492 | ₩54,492 | -0.01% | 300 |
|---|
| 2026.07.17 | ₩54,606 | ₩54,606 | ₩54,586 | ₩54,586 | -0.04% | 200 |
|---|
| 2026.07.16 | ₩54,559 | ₩54,559 | ₩54,559 | ₩54,559 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,546 | ₩54,586 | ₩54,546 | ₩54,586 | +0.07% | 300 |
|---|
| 2026.07.14 | ₩54,440 | ₩54,440 | ₩54,440 | ₩54,440 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩54,432 | ₩54,432 | ₩54,359 | ₩54,359 | -0.13% | 300 |
|---|
| 2026.07.10 | ₩54,579 | ₩54,579 | ₩54,579 | ₩54,579 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,699 | ₩54,699 | ₩54,641 | ₩54,641 | -0.11% | 300 |
|---|
| 2026.07.08 | ₩54,659 | ₩54,693 | ₩54,626 | ₩54,626 | -0.06% | 700 |
|---|
| 2026.07.07 | ₩54,719 | ₩54,719 | ₩54,719 | ₩54,719 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩54,953 | ₩55,020 | ₩54,926 | ₩54,940 | -0.02% | 800 |
|---|
| 2026.07.02 | ₩54,966 | ₩54,966 | ₩54,938 | ₩54,960 | -0.01% | 500 |
|---|
| 2026.07.01 | ₩54,917 | ₩54,917 | ₩54,917 | ₩54,917 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,066 | ₩55,066 | ₩55,066 | ₩55,066 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩55,387 | ₩55,387 | ₩55,387 | ₩55,387 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩55,353 | ₩55,353 | ₩55,324 | ₩55,324 | -0.05% | 200 |
|---|
| 2026.06.25 | ₩55,313 | ₩55,313 | ₩55,313 | ₩55,313 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩55,260 | ₩55,327 | ₩55,207 | ₩55,207 | -0.10% | 400 |
|---|
| 2026.06.23 | ₩55,046 | ₩55,068 | ₩55,046 | ₩55,068 | +0.04% | 800 |
|---|
| 2026.06.22 | ₩55,053 | ₩55,140 | ₩55,053 | ₩55,054 | +0.00% | 1.5천 |
|---|
| 2026.06.18 | ₩55,140 | ₩55,140 | ₩55,140 | ₩55,140 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩55,024 | ₩55,024 | ₩55,024 | ₩55,024 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩55,124 | ₩55,124 | ₩55,124 | ₩55,124 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩55,086 | ₩55,086 | ₩55,053 | ₩55,053 | -0.06% | 400 |
|---|
| 2026.06.12 | ₩55,046 | ₩55,046 | ₩55,046 | ₩55,046 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩55,046 | ₩55,140 | ₩55,013 | ₩55,013 | -0.06% | 600 |
|---|
| 2026.06.10 | ₩54,819 | ₩54,819 | ₩54,726 | ₩54,726 | -0.17% | 500 |
|---|
| 2026.06.09 | ₩54,766 | ₩54,799 | ₩54,766 | ₩54,770 | +0.01% | 700 |
|---|
| 2026.06.08 | ₩54,766 | ₩54,773 | ₩54,766 | ₩54,773 | +0.01% | 600 |
|---|
| 2026.06.05 | ₩54,806 | ₩54,806 | ₩54,739 | ₩54,739 | -0.12% | 800 |
|---|
| 2026.06.04 | ₩54,966 | ₩54,966 | ₩54,940 | ₩54,940 | -0.05% | 800 |
|---|
| 2026.06.03 | ₩54,913 | ₩54,993 | ₩54,893 | ₩54,893 | -0.04% | 900 |
|---|
| 2026.06.02 | ₩55,033 | ₩55,126 | ₩55,006 | ₩55,006 | -0.05% | 2천 |
|---|
| 2026.06.01 | ₩54,970 | ₩54,970 | ₩54,970 | ₩54,970 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩55,086 | ₩55,180 | ₩55,060 | ₩55,073 | -0.02% | 800 |
|---|
| 2026.05.28 | ₩55,249 | ₩55,249 | ₩55,247 | ₩55,247 | -0.00% | 200 |
|---|
| 2026.05.27 | ₩55,140 | ₩55,140 | ₩55,140 | ₩55,140 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩55,073 | ₩55,073 | ₩55,053 | ₩55,053 | -0.04% | 200 |
|---|
| 2026.05.22 | ₩54,882 | ₩54,882 | ₩54,882 | ₩54,882 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩54,699 | ₩54,807 | ₩54,699 | ₩54,807 | +0.20% | 1.8천 |
|---|
| 2026.05.20 | ₩54,729 | ₩54,729 | ₩54,729 | ₩54,729 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩54,492 | ₩54,492 | ₩54,492 | ₩54,492 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩54,673 | ₩54,719 | ₩54,673 | ₩54,719 | +0.09% | 1.7천 |
|---|
| 2026.05.15 | ₩54,787 | ₩54,787 | ₩54,787 | ₩54,787 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩55,034 | ₩55,034 | ₩55,034 | ₩55,034 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩55,020 | ₩55,020 | ₩55,020 | ₩55,020 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩55,026 | ₩55,026 | ₩55,026 | ₩55,026 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩55,227 | ₩55,227 | ₩55,227 | ₩55,227 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩55,300 | ₩55,300 | ₩55,300 | ₩55,300 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩55,227 | ₩55,227 | ₩55,150 | ₩55,150 | -0.14% | 200 |
|---|
| 2026.05.06 | ₩55,287 | ₩55,339 | ₩55,287 | ₩55,339 | +0.09% | 2.7천 |
|---|
| 2026.05.05 | ₩55,113 | ₩55,113 | ₩55,093 | ₩55,093 | -0.04% | 100 |
|---|
| 2026.05.04 | ₩54,980 | ₩54,980 | ₩54,980 | ₩54,980 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩55,046 | ₩55,106 | ₩55,046 | ₩55,106 | +0.11% | 200 |
|---|
| 2026.04.30 | ₩55,126 | ₩55,126 | ₩55,044 | ₩55,044 | -0.15% | 900 |
|---|
| 2026.04.29 | ₩55,193 | ₩55,193 | ₩55,193 | ₩55,193 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩55,460 | ₩55,460 | ₩55,380 | ₩55,400 | -0.11% | 600 |
|---|
| 2026.04.27 | ₩55,487 | ₩55,487 | ₩55,473 | ₩55,473 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩55,580 | ₩55,580 | ₩55,580 | ₩55,580 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩55,531 | ₩55,531 | ₩55,531 | ₩55,531 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,636 | ₩55,636 | ₩55,636 | ₩55,636 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,580 | ₩55,580 | ₩55,540 | ₩55,540 | -0.07% | 300 |
|---|
| 2026.04.20 | ₩55,694 | ₩55,694 | ₩55,694 | ₩55,694 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩55,780 | ₩55,780 | ₩55,714 | ₩55,714 | -0.12% | 200 |
|---|
| 2026.04.16 | ₩55,487 | ₩55,487 | ₩55,487 | ₩55,487 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩55,627 | ₩55,627 | ₩55,627 | ₩55,627 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩55,687 | ₩55,687 | ₩55,634 | ₩55,634 | -0.10% | 400 |
|---|
| 2026.04.13 | ₩55,496 | ₩55,496 | ₩55,496 | ₩55,496 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩55,407 | ₩55,407 | ₩55,340 | ₩55,340 | -0.12% | 300 |
|---|
| 2026.04.09 | ₩55,480 | ₩55,480 | ₩55,413 | ₩55,413 | -0.12% | 600 |
|---|
| 2026.04.08 | ₩55,514 | ₩55,514 | ₩55,383 | ₩55,383 | -0.24% | 300 |
|---|
| 2026.04.07 | ₩55,086 | ₩55,227 | ₩55,040 | ₩55,227 | +0.25% | 700 |
|---|
| 2026.04.06 | ₩55,140 | ₩55,145 | ₩54,993 | ₩55,145 | +0.01% | 700 |
|---|
| 2026.04.02 | ₩55,162 | ₩55,162 | ₩55,162 | ₩55,162 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩54,993 | ₩55,033 | ₩54,973 | ₩54,973 | -0.04% | 200 |
|---|
| 2026.03.31 | ₩54,950 | ₩54,950 | ₩54,950 | ₩54,950 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩54,966 | ₩54,966 | ₩54,813 | ₩54,813 | -0.28% | 400 |
|---|
| 2026.03.27 | ₩54,686 | ₩54,686 | ₩54,634 | ₩54,634 | -0.10% | 200 |
|---|
| 2026.03.26 | ₩54,806 | ₩54,926 | ₩54,782 | ₩54,782 | -0.04% | 4천 |
|---|
| 2026.03.25 | ₩55,180 | ₩55,180 | ₩55,086 | ₩55,114 | -0.12% | 600 |
|---|
| 2026.03.24 | ₩54,993 | ₩54,993 | ₩54,900 | ₩54,973 | -0.04% | 600 |
|---|
| 2026.03.23 | ₩55,060 | ₩55,233 | ₩55,060 | ₩55,110 | +0.09% | 1.4천 |
|---|
| 2026.03.20 | ₩54,926 | ₩54,926 | ₩54,829 | ₩54,829 | -0.18% | 500 |
|---|
| 2026.03.19 | ₩55,153 | ₩55,291 | ₩55,153 | ₩55,291 | +0.25% | 200 |
|---|
| 2026.03.18 | ₩55,367 | ₩55,367 | ₩55,233 | ₩55,233 | -0.24% | 200 |
|---|
| 2026.03.17 | ₩55,407 | ₩55,447 | ₩55,407 | ₩55,427 | +0.04% | 1천 |
|---|
| 2026.03.16 | ₩55,220 | ₩55,233 | ₩55,220 | ₩55,220 | 0.00% | 800 |
|---|
| 2026.03.13 | ₩55,207 | ₩55,207 | ₩54,980 | ₩54,980 | -0.41% | 200 |
|---|
| 2026.03.12 | ₩55,300 | ₩55,300 | ₩55,120 | ₩55,121 | -0.32% | 700 |
|---|
| 2026.03.11 | ₩55,540 | ₩55,540 | ₩55,437 | ₩55,437 | -0.19% | 100 |
|---|
| 2026.03.10 | ₩55,780 | ₩55,780 | ₩55,780 | ₩55,780 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩55,967 | ₩55,967 | ₩55,967 | ₩55,967 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩55,811 | ₩55,901 | ₩55,759 | ₩55,759 | -0.09% | 500 |
|---|
| 2026.03.05 | ₩55,927 | ₩55,927 | ₩55,914 | ₩55,914 | -0.02% | 400 |
|---|
| 2026.03.04 | ₩56,114 | ₩56,114 | ₩56,101 | ₩56,101 | -0.02% | 300 |
|---|
| 2026.03.03 | ₩56,021 | ₩56,021 | ₩56,021 | ₩56,021 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩56,105 | ₩56,105 | ₩56,105 | ₩56,105 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩56,241 | ₩56,241 | ₩56,234 | ₩56,234 | -0.01% | 200 |
|---|
| 2026.02.26 | ₩56,501 | ₩56,508 | ₩56,461 | ₩56,484 | -0.03% | 900 |
|---|
| 2026.02.25 | ₩56,528 | ₩56,608 | ₩56,488 | ₩56,488 | -0.07% | 2.4천 |
|---|
| 2026.02.24 | ₩56,449 | ₩56,449 | ₩56,449 | ₩56,449 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩56,501 | ₩56,501 | ₩56,434 | ₩56,434 | -0.12% | 200 |
|---|
| 2026.02.20 | ₩56,448 | ₩56,455 | ₩56,448 | ₩56,455 | +0.01% | 900 |
|---|
| 2026.02.19 | ₩56,448 | ₩56,475 | ₩56,448 | ₩56,461 | +0.02% | 1.1천 |
|---|
| 2026.02.18 | ₩56,455 | ₩56,455 | ₩56,455 | ₩56,455 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩56,515 | ₩56,581 | ₩56,491 | ₩56,491 | -0.04% | 1.1천 |
|---|
| 2026.02.13 | ₩56,488 | ₩56,581 | ₩56,455 | ₩56,455 | -0.06% | 1.4천 |
|---|
| 2026.02.12 | ₩56,278 | ₩56,288 | ₩56,278 | ₩56,288 | +0.02% | 400 |
|---|
| 2026.02.11 | ₩56,148 | ₩56,148 | ₩56,148 | ₩56,148 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩56,221 | ₩56,221 | ₩56,221 | ₩56,221 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩56,188 | ₩56,188 | ₩56,188 | ₩56,188 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩56,114 | ₩56,161 | ₩56,114 | ₩56,161 | +0.08% | 200 |
|---|
| 2026.02.05 | ₩56,127 | ₩56,127 | ₩56,101 | ₩56,101 | -0.05% | 400 |
|---|
| 2026.02.04 | ₩55,967 | ₩55,967 | ₩55,954 | ₩55,954 | -0.02% | 300 |
|---|
| 2026.02.03 | ₩56,001 | ₩56,001 | ₩56,001 | ₩56,001 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩56,027 | ₩56,034 | ₩56,015 | ₩56,015 | -0.02% | 300 |
|---|
| 2026.01.30 | ₩56,111 | ₩56,111 | ₩56,074 | ₩56,107 | -0.01% | 600 |
|---|
| 2026.01.29 | ₩56,316 | ₩56,316 | ₩56,316 | ₩56,316 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩56,301 | ₩56,301 | ₩56,292 | ₩56,294 | -0.01% | 300 |
|---|
| 2026.01.27 | ₩56,381 | ₩56,381 | ₩56,334 | ₩56,334 | -0.08% | 200 |
|---|
| 2026.01.26 | ₩56,354 | ₩56,354 | ₩56,354 | ₩56,354 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩56,274 | ₩56,296 | ₩56,274 | ₩56,296 | +0.04% | 100 |
|---|
| 2026.01.22 | ₩56,261 | ₩56,261 | ₩56,261 | ₩56,261 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩56,087 | ₩56,196 | ₩56,087 | ₩56,196 | +0.19% | 100 |
|---|
| 2026.01.20 | ₩56,006 | ₩56,006 | ₩56,006 | ₩56,006 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩56,214 | ₩56,214 | ₩56,214 | ₩56,214 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩56,281 | ₩56,281 | ₩56,281 | ₩56,281 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩56,281 | ₩56,281 | ₩56,281 | ₩56,281 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩56,200 | ₩56,200 | ₩56,200 | ₩56,200 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩56,140 | ₩56,140 | ₩56,140 | ₩56,140 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩56,114 | ₩56,194 | ₩56,114 | ₩56,165 | +0.09% | 1.2천 |
|---|
| 2026.01.08 | ₩56,074 | ₩56,074 | ₩56,074 | ₩56,074 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩56,142 | ₩56,142 | ₩56,142 | ₩56,142 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩56,034 | ₩56,121 | ₩56,034 | ₩56,121 | +0.15% | 500 |
|---|
| 2026.01.05 | ₩56,021 | ₩56,094 | ₩56,021 | ₩56,094 | +0.13% | 200 |
|---|
| 2026.01.02 | ₩55,954 | ₩56,001 | ₩55,954 | ₩56,001 | +0.08% | 200 |
|---|
| 2025.12.31 | ₩56,101 | ₩56,101 | ₩56,041 | ₩56,041 | -0.11% | 100 |
|---|
| 2025.12.30 | ₩56,164 | ₩56,164 | ₩56,164 | ₩56,164 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩56,153 | ₩56,153 | ₩56,153 | ₩56,153 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩56,127 | ₩56,127 | ₩56,127 | ₩56,127 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩56,107 | ₩56,107 | ₩56,107 | ₩56,107 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,954 | ₩55,954 | ₩55,954 | ₩55,954 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩55,921 | ₩55,934 | ₩55,914 | ₩55,934 | +0.02% | 600 |
|---|
| 2025.12.19 | ₩56,208 | ₩56,208 | ₩56,208 | ₩56,208 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩56,234 | ₩56,234 | ₩56,221 | ₩56,221 | -0.02% | 100 |
|---|
| 2025.12.17 | ₩56,094 | ₩56,094 | ₩56,094 | ₩56,094 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩56,101 | ₩56,174 | ₩56,101 | ₩56,154 | +0.10% | 300 |
|---|
| 2025.12.15 | ₩56,087 | ₩56,087 | ₩56,034 | ₩56,034 | -0.10% | 1.1천 |
|---|
| 2025.12.12 | ₩56,061 | ₩56,067 | ₩56,061 | ₩56,067 | +0.01% | 100 |
|---|
| 2025.12.11 | ₩56,274 | ₩56,274 | ₩56,212 | ₩56,212 | -0.11% | 1.1천 |
|---|
| 2025.12.10 | ₩56,281 | ₩56,281 | ₩56,281 | ₩56,281 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩56,127 | ₩56,127 | ₩56,127 | ₩56,127 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩56,174 | ₩56,174 | ₩56,174 | ₩56,174 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩56,248 | ₩56,248 | ₩56,233 | ₩56,241 | -0.01% | 700 |
|---|
| 2025.12.04 | ₩56,328 | ₩56,394 | ₩56,309 | ₩56,309 | -0.03% | 600 |
|---|
| 2025.12.03 | ₩56,302 | ₩56,408 | ₩56,288 | ₩56,358 | +0.10% | 1.9천 |
|---|
| 2025.12.02 | ₩56,241 | ₩56,241 | ₩56,241 | ₩56,241 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩56,194 | ₩56,194 | ₩56,194 | ₩56,194 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,715 | ₩56,808 | ₩56,677 | ₩56,677 | -0.07% | 700 |
|---|
| 2025.11.26 | ₩56,683 | ₩56,683 | ₩56,683 | ₩56,683 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩56,563 | ₩56,563 | ₩56,561 | ₩56,561 | -0.00% | 600 |
|---|
| 2025.11.24 | ₩56,368 | ₩56,461 | ₩56,354 | ₩56,437 | +0.12% | 1.9천 |
|---|
| 2025.11.21 | ₩56,261 | ₩56,261 | ₩56,246 | ₩56,246 | -0.03% | 200 |
|---|
| 2025.11.20 | ₩56,188 | ₩56,188 | ₩56,127 | ₩56,127 | -0.11% | 1.4천 |
|---|
| 2025.11.19 | ₩56,181 | ₩56,181 | ₩56,087 | ₩56,087 | -0.17% | 2.3천 |
|---|
| 2025.11.18 | ₩56,114 | ₩56,114 | ₩56,114 | ₩56,114 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩56,114 | ₩56,123 | ₩56,079 | ₩56,079 | -0.06% | 1.1천 |
|---|
| 2025.11.14 | ₩56,181 | ₩56,181 | ₩56,106 | ₩56,106 | -0.13% | 3.6천 |
|---|
| 2025.11.13 | ₩56,261 | ₩56,381 | ₩56,232 | ₩56,232 | -0.05% | 2.5천 |
|---|
| 2025.11.12 | ₩56,354 | ₩56,354 | ₩56,354 | ₩56,354 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩56,408 | ₩56,408 | ₩56,408 | ₩56,408 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩56,268 | ₩56,268 | ₩56,268 | ₩56,268 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩56,168 | ₩56,242 | ₩56,154 | ₩56,241 | +0.13% | 2천 |
|---|
| 2025.11.06 | ₩56,233 | ₩56,234 | ₩56,233 | ₩56,234 | +0.00% | 100 |
|---|
| 2025.11.05 | ₩56,127 | ₩56,127 | ₩56,127 | ₩56,127 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩56,188 | ₩56,188 | ₩56,188 | ₩56,188 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩56,121 | ₩56,121 | ₩56,121 | ₩56,121 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩56,452 | ₩56,452 | ₩56,452 | ₩56,452 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,592 | ₩56,592 | ₩56,592 | ₩56,592 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,775 | ₩56,775 | ₩56,775 | ₩56,775 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩57,008 | ₩57,008 | ₩56,982 | ₩56,982 | -0.05% | 200 |
|---|
| 2025.10.27 | ₩56,975 | ₩56,975 | ₩56,975 | ₩56,975 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩56,915 | ₩56,915 | ₩56,915 | ₩56,915 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩56,848 | ₩56,848 | ₩56,848 | ₩56,848 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩56,847 | ₩56,847 | ₩56,847 | ₩56,847 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩56,854 | ₩56,854 | ₩56,854 | ₩56,854 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,782 | ₩56,782 | ₩56,782 | ₩56,782 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩56,688 | ₩56,688 | ₩56,688 | ₩56,688 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩56,593 | ₩56,681 | ₩56,593 | ₩56,681 | +0.16% | 600 |
|---|
| 2025.10.15 | ₩56,580 | ₩56,580 | ₩56,515 | ₩56,569 | -0.02% | 300 |
|---|
| 2025.10.14 | ₩56,481 | ₩56,481 | ₩56,481 | ₩56,481 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩56,421 | ₩56,421 | ₩56,421 | ₩56,421 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩56,238 | ₩56,238 | ₩56,238 | ₩56,238 | 0.00% | 100 |
|---|