시장 데이터를 불러오는 중
전체 종목
Janus Henderson Short Duration Income ETF 과거 주가
Janus Henderson Short Duration Income ETF · VNLA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Janus Henderson Short Duration Income ETF · VNLA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,219 | ₩65,232 | ₩65,192 | ₩65,219 | 0.00% | 66만 |
| 2026.10.08 | ₩65,192 | ₩65,219 | ₩65,165 | ₩65,179 | -0.02% | 39.8만 |
| 2026.10.07 | ₩65,138 | ₩65,192 | ₩65,136 | ₩65,179 | +0.06% | 48.3만 |
| 2026.10.06 | ₩65,179 | ₩65,192 | ₩65,152 | ₩65,179 | 0.00% | 174.3만 |
| 2026.10.05 | ₩65,125 | ₩65,158 | ₩65,100 | ₩65,152 | +0.04% | 36.9만 |
| 2026.10.02 | ₩65,112 | ₩65,152 | ₩65,098 | ₩65,125 | +0.02% | 32.6만 |
| 2026.10.01 | ₩65,085 | ₩65,125 | ₩65,058 | ₩65,125 | +0.06% | 51만 |
| 2026.09.30 | ₩65,098 | ₩65,098 | ₩65,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,071 |
| -0.04% |
| 45.9만 |
| 2026.09.29 | ₩65,313 | ₩65,326 | ₩65,286 | ₩65,326 | +0.02% | 30만 |
|---|
| 2026.09.28 | ₩65,326 | ₩65,326 | ₩65,286 | ₩65,313 | -0.02% | 99.8만 |
|---|
| 2026.09.25 | ₩65,313 | ₩65,353 | ₩65,313 | ₩65,339 | +0.04% | 34.7만 |
|---|
| 2026.09.24 | ₩65,353 | ₩65,353 | ₩65,299 | ₩65,313 | -0.06% | 53.1만 |
|---|
| 2026.09.23 | ₩65,366 | ₩65,366 | ₩65,299 | ₩65,313 | -0.08% | 34.1만 |
|---|
| 2026.09.22 | ₩65,380 | ₩65,380 | ₩65,353 | ₩65,380 | 0.00% | 42.4만 |
|---|
| 2026.09.21 | ₩65,353 | ₩65,366 | ₩65,339 | ₩65,353 | 0.00% | 40.4만 |
|---|
| 2026.09.18 | ₩65,353 | ₩65,353 | ₩65,326 | ₩65,339 | -0.02% | 23.5만 |
|---|
| 2026.09.17 | ₩65,366 | ₩65,366 | ₩65,339 | ₩65,366 | 0.00% | 33.5만 |
|---|
| 2026.09.16 | ₩65,353 | ₩65,406 | ₩65,272 | ₩65,299 | -0.08% | 62만 |
|---|
| 2026.09.15 | ₩65,326 | ₩65,326 | ₩65,286 | ₩65,286 | -0.06% | 94.9만 |
|---|
| 2026.09.14 | ₩65,339 | ₩65,353 | ₩65,299 | ₩65,339 | 0.00% | 79.2만 |
|---|
| 2026.09.11 | ₩65,366 | ₩65,366 | ₩65,339 | ₩65,353 | -0.02% | 55.1만 |
|---|
| 2026.09.10 | ₩65,380 | ₩65,380 | ₩65,339 | ₩65,339 | -0.06% | 53.8만 |
|---|
| 2026.09.09 | ₩65,420 | ₩65,420 | ₩65,393 | ₩65,393 | -0.04% | 29.6만 |
|---|
| 2026.09.08 | ₩65,406 | ₩65,420 | ₩65,406 | ₩65,420 | +0.02% | 50.1만 |
|---|
| 2026.09.04 | ₩65,420 | ₩65,420 | ₩65,380 | ₩65,393 | -0.04% | 31.4만 |
|---|
| 2026.09.03 | ₩65,406 | ₩65,406 | ₩65,380 | ₩65,393 | -0.02% | 45.5만 |
|---|
| 2026.09.02 | ₩65,366 | ₩65,376 | ₩65,346 | ₩65,366 | 0.00% | 31.8만 |
|---|
| 2026.09.01 | ₩65,353 | ₩65,366 | ₩65,339 | ₩65,353 | 0.00% | 39.2만 |
|---|
| 2026.08.31 | ₩65,380 | ₩65,380 | ₩65,366 | ₩65,366 | -0.02% | 30.3만 |
|---|
| 2026.08.28 | ₩65,648 | ₩65,660 | ₩65,607 | ₩65,621 | -0.04% | 33.8만 |
|---|
| 2026.08.27 | ₩65,634 | ₩65,634 | ₩65,621 | ₩65,621 | -0.02% | 28.2만 |
|---|
| 2026.08.26 | ₩65,621 | ₩65,621 | ₩65,607 | ₩65,621 | 0.00% | 99.3만 |
|---|
| 2026.08.25 | ₩65,594 | ₩65,634 | ₩65,594 | ₩65,634 | +0.06% | 37.6만 |
|---|
| 2026.08.24 | ₩65,581 | ₩65,594 | ₩65,581 | ₩65,581 | 0.00% | 28.1만 |
|---|
| 2026.08.21 | ₩65,581 | ₩65,607 | ₩65,581 | ₩65,607 | +0.04% | 22.7만 |
|---|
| 2026.08.20 | ₩65,567 | ₩65,581 | ₩65,567 | ₩65,581 | +0.02% | 31.6만 |
|---|
| 2026.08.19 | ₩65,581 | ₩65,581 | ₩65,567 | ₩65,567 | -0.02% | 34.9만 |
|---|
| 2026.08.18 | ₩65,554 | ₩65,567 | ₩65,540 | ₩65,560 | +0.01% | 50.9만 |
|---|
| 2026.08.17 | ₩65,554 | ₩65,567 | ₩65,554 | ₩65,554 | 0.00% | 31.1만 |
|---|
| 2026.08.14 | ₩65,581 | ₩65,581 | ₩65,567 | ₩65,567 | -0.02% | 25.9만 |
|---|
| 2026.08.13 | ₩65,554 | ₩65,554 | ₩65,527 | ₩65,554 | 0.00% | 37.3만 |
|---|
| 2026.08.12 | ₩65,527 | ₩65,527 | ₩65,514 | ₩65,514 | -0.02% | 39.7만 |
|---|
| 2026.08.11 | ₩65,500 | ₩65,523 | ₩65,487 | ₩65,500 | 0.00% | 47.4만 |
|---|
| 2026.08.10 | ₩65,500 | ₩65,514 | ₩65,487 | ₩65,489 | -0.02% | 29.7만 |
|---|
| 2026.08.07 | ₩65,500 | ₩65,514 | ₩65,487 | ₩65,514 | +0.02% | 52.3만 |
|---|
| 2026.08.06 | ₩65,473 | ₩65,473 | ₩65,435 | ₩65,447 | -0.04% | 32.7만 |
|---|
| 2026.08.05 | ₩65,433 | ₩65,487 | ₩65,433 | ₩65,487 | +0.08% | 35.9만 |
|---|
| 2026.08.04 | ₩65,433 | ₩65,460 | ₩65,420 | ₩65,460 | +0.04% | 34.9만 |
|---|
| 2026.08.03 | ₩65,433 | ₩65,447 | ₩65,393 | ₩65,406 | -0.04% | 80.4만 |
|---|
| 2026.07.31 | ₩65,420 | ₩65,420 | ₩65,393 | ₩65,420 | 0.00% | 53.3만 |
|---|
| 2026.07.30 | ₩65,648 | ₩65,661 | ₩65,648 | ₩65,654 | +0.01% | 43.3만 |
|---|
| 2026.07.29 | ₩65,621 | ₩65,634 | ₩65,594 | ₩65,627 | +0.01% | 58.4만 |
|---|
| 2026.07.28 | ₩65,594 | ₩65,634 | ₩65,594 | ₩65,621 | +0.04% | 25.9만 |
|---|
| 2026.07.27 | ₩65,581 | ₩65,607 | ₩65,581 | ₩65,594 | +0.02% | 61.7만 |
|---|
| 2026.07.24 | ₩65,581 | ₩65,594 | ₩65,567 | ₩65,581 | 0.00% | 50.9만 |
|---|
| 2026.07.23 | ₩65,554 | ₩65,567 | ₩65,527 | ₩65,560 | +0.01% | 27.7만 |
|---|
| 2026.07.22 | ₩65,594 | ₩65,594 | ₩65,567 | ₩65,567 | -0.04% | 32.1만 |
|---|
| 2026.07.21 | ₩65,607 | ₩65,607 | ₩65,581 | ₩65,581 | -0.04% | 28.6만 |
|---|
| 2026.07.20 | ₩65,594 | ₩65,594 | ₩65,571 | ₩65,594 | 0.00% | 26만 |
|---|
| 2026.07.17 | ₩65,607 | ₩65,621 | ₩65,567 | ₩65,594 | -0.02% | 28.9만 |
|---|
| 2026.07.16 | ₩65,594 | ₩65,594 | ₩65,567 | ₩65,567 | -0.04% | 22.9만 |
|---|
| 2026.07.15 | ₩65,554 | ₩65,594 | ₩65,554 | ₩65,581 | +0.04% | 26.1만 |
|---|
| 2026.07.14 | ₩65,527 | ₩65,562 | ₩65,527 | ₩65,540 | +0.02% | 30.6만 |
|---|
| 2026.07.13 | ₩65,527 | ₩65,527 | ₩65,500 | ₩65,500 | -0.04% | 36.7만 |
|---|
| 2026.07.10 | ₩65,554 | ₩65,567 | ₩65,527 | ₩65,527 | -0.04% | 22.8만 |
|---|
| 2026.07.09 | ₩65,554 | ₩65,554 | ₩65,514 | ₩65,540 | -0.02% | 27.5만 |
|---|
| 2026.07.08 | ₩65,527 | ₩65,527 | ₩65,500 | ₩65,514 | -0.02% | 28.8만 |
|---|
| 2026.07.07 | ₩65,527 | ₩65,548 | ₩65,500 | ₩65,514 | -0.02% | 33.7만 |
|---|
| 2026.07.06 | ₩65,567 | ₩65,567 | ₩65,527 | ₩65,540 | -0.04% | 61.5만 |
|---|
| 2026.07.02 | ₩65,514 | ₩65,554 | ₩65,507 | ₩65,540 | +0.04% | 24.4만 |
|---|
| 2026.07.01 | ₩65,500 | ₩65,500 | ₩65,460 | ₩65,473 | -0.04% | 37.1만 |
|---|
| 2026.06.30 | ₩65,500 | ₩65,524 | ₩65,473 | ₩65,480 | -0.03% | 39.4만 |
|---|
| 2026.06.29 | ₩65,728 | ₩65,755 | ₩65,715 | ₩65,755 | +0.04% | 36.7만 |
|---|
| 2026.06.26 | ₩65,715 | ₩65,741 | ₩65,701 | ₩65,728 | +0.02% | 29.2만 |
|---|
| 2026.06.25 | ₩65,674 | ₩65,701 | ₩65,674 | ₩65,701 | +0.04% | 39.2만 |
|---|
| 2026.06.24 | ₩65,688 | ₩65,701 | ₩65,648 | ₩65,688 | 0.00% | 42.8만 |
|---|
| 2026.06.23 | ₩65,688 | ₩65,688 | ₩65,653 | ₩65,674 | -0.02% | 30.5만 |
|---|
| 2026.06.22 | ₩65,634 | ₩65,648 | ₩65,607 | ₩65,648 | +0.02% | 33.8만 |
|---|
| 2026.06.18 | ₩65,661 | ₩65,661 | ₩65,621 | ₩65,634 | -0.04% | 30.6만 |
|---|
| 2026.06.17 | ₩65,648 | ₩65,688 | ₩65,581 | ₩65,581 | -0.10% | 42.1만 |
|---|
| 2026.06.16 | ₩65,648 | ₩65,669 | ₩65,634 | ₩65,648 | 0.00% | 27.6만 |
|---|
| 2026.06.15 | ₩65,634 | ₩65,661 | ₩65,634 | ₩65,648 | +0.02% | 23.8만 |
|---|
| 2026.06.12 | ₩65,607 | ₩65,634 | ₩65,581 | ₩65,621 | +0.02% | 52.7만 |
|---|
| 2026.06.11 | ₩65,554 | ₩65,621 | ₩65,554 | ₩65,607 | +0.08% | 25.8만 |
|---|
| 2026.06.10 | ₩65,567 | ₩65,581 | ₩65,540 | ₩65,554 | -0.02% | 43.7만 |
|---|
| 2026.06.09 | ₩65,567 | ₩65,581 | ₩65,540 | ₩65,567 | 0.00% | 28.1만 |
|---|
| 2026.06.08 | ₩65,554 | ₩65,569 | ₩65,527 | ₩65,540 | -0.02% | 33.3만 |
|---|
| 2026.06.05 | ₩65,554 | ₩65,554 | ₩65,514 | ₩65,540 | -0.02% | 36.9만 |
|---|
| 2026.06.04 | ₩65,527 | ₩65,554 | ₩65,514 | ₩65,554 | +0.04% | 62.1만 |
|---|
| 2026.06.03 | ₩65,514 | ₩65,520 | ₩65,487 | ₩65,514 | 0.00% | 59.7만 |
|---|
| 2026.06.02 | ₩65,540 | ₩65,540 | ₩65,500 | ₩65,500 | -0.06% | 46.1만 |
|---|
| 2026.06.01 | ₩65,514 | ₩65,527 | ₩65,487 | ₩65,527 | +0.02% | 41.5만 |
|---|
| 2026.05.29 | ₩65,527 | ₩65,527 | ₩65,500 | ₩65,514 | -0.02% | 37.2만 |
|---|
| 2026.05.28 | ₩65,741 | ₩65,755 | ₩65,715 | ₩65,728 | -0.02% | 44만 |
|---|
| 2026.05.27 | ₩65,741 | ₩65,741 | ₩65,701 | ₩65,728 | -0.02% | 44.3만 |
|---|
| 2026.05.26 | ₩65,715 | ₩65,728 | ₩65,701 | ₩65,728 | +0.02% | 78.7만 |
|---|
| 2026.05.22 | ₩65,715 | ₩65,715 | ₩65,661 | ₩65,701 | -0.02% | 18.6만 |
|---|
| 2026.05.21 | ₩65,648 | ₩65,674 | ₩65,634 | ₩65,674 | +0.04% | 33.1만 |
|---|
| 2026.05.20 | ₩65,621 | ₩65,674 | ₩65,621 | ₩65,661 | +0.06% | 30.8만 |
|---|
| 2026.05.19 | ₩65,594 | ₩65,634 | ₩65,594 | ₩65,621 | +0.04% | 35.1만 |
|---|
| 2026.05.18 | ₩65,634 | ₩65,648 | ₩65,607 | ₩65,634 | 0.00% | 47.4만 |
|---|
| 2026.05.15 | ₩65,594 | ₩65,621 | ₩65,587 | ₩65,607 | +0.02% | 37.2만 |
|---|
| 2026.05.14 | ₩65,594 | ₩65,634 | ₩65,594 | ₩65,621 | +0.04% | 32.6만 |
|---|
| 2026.05.13 | ₩65,581 | ₩65,607 | ₩65,567 | ₩65,607 | +0.04% | 36.8만 |
|---|
| 2026.05.12 | ₩65,607 | ₩65,607 | ₩65,554 | ₩65,581 | -0.04% | 64.3만 |
|---|
| 2026.05.11 | ₩65,607 | ₩65,621 | ₩65,594 | ₩65,594 | -0.02% | 28.6만 |
|---|
| 2026.05.08 | ₩65,607 | ₩65,634 | ₩65,607 | ₩65,607 | 0.00% | 23.9만 |
|---|
| 2026.05.07 | ₩65,607 | ₩65,607 | ₩65,554 | ₩65,554 | -0.08% | 46.9만 |
|---|
| 2026.05.06 | ₩65,581 | ₩65,594 | ₩65,567 | ₩65,594 | +0.02% | 40.3만 |
|---|
| 2026.05.05 | ₩65,527 | ₩65,554 | ₩65,527 | ₩65,540 | +0.02% | 49.2만 |
|---|
| 2026.05.04 | ₩65,514 | ₩65,527 | ₩65,487 | ₩65,527 | +0.02% | 34.2만 |
|---|
| 2026.05.01 | ₩65,500 | ₩65,554 | ₩65,500 | ₩65,540 | +0.06% | 35만 |
|---|
| 2026.04.30 | ₩65,514 | ₩65,540 | ₩65,500 | ₩65,500 | -0.02% | 40.4만 |
|---|
| 2026.04.29 | ₩65,741 | ₩65,755 | ₩65,715 | ₩65,755 | +0.02% | 41.4만 |
|---|
| 2026.04.28 | ₩65,755 | ₩65,782 | ₩65,755 | ₩65,755 | 0.00% | 26만 |
|---|
| 2026.04.27 | ₩65,755 | ₩65,795 | ₩65,755 | ₩65,768 | +0.02% | 37.1만 |
|---|
| 2026.04.24 | ₩65,768 | ₩65,795 | ₩65,735 | ₩65,795 | +0.04% | 24.2만 |
|---|
| 2026.04.23 | ₩65,755 | ₩65,768 | ₩65,715 | ₩65,755 | 0.00% | 70만 |
|---|
| 2026.04.22 | ₩65,755 | ₩65,775 | ₩65,728 | ₩65,728 | -0.04% | 46.2만 |
|---|
| 2026.04.21 | ₩65,768 | ₩65,768 | ₩65,741 | ₩65,741 | -0.04% | 47만 |
|---|
| 2026.04.20 | ₩65,768 | ₩65,795 | ₩65,759 | ₩65,782 | +0.02% | 32.7만 |
|---|
| 2026.04.17 | ₩65,741 | ₩65,782 | ₩65,741 | ₩65,768 | +0.04% | 32.4만 |
|---|
| 2026.04.16 | ₩65,688 | ₩65,701 | ₩65,688 | ₩65,701 | +0.02% | 29.1만 |
|---|
| 2026.04.15 | ₩65,674 | ₩65,701 | ₩65,674 | ₩65,688 | +0.02% | 26.3만 |
|---|
| 2026.04.14 | ₩65,607 | ₩65,674 | ₩65,607 | ₩65,661 | +0.08% | 52.6만 |
|---|
| 2026.04.13 | ₩65,607 | ₩65,641 | ₩65,607 | ₩65,634 | +0.04% | 24.4만 |
|---|
| 2026.04.10 | ₩65,634 | ₩65,634 | ₩65,607 | ₩65,621 | -0.02% | 23.3만 |
|---|
| 2026.04.09 | ₩65,607 | ₩65,634 | ₩65,581 | ₩65,621 | +0.02% | 42.8만 |
|---|
| 2026.04.08 | ₩65,607 | ₩65,607 | ₩65,567 | ₩65,594 | -0.02% | 72.7만 |
|---|
| 2026.04.07 | ₩65,540 | ₩65,554 | ₩65,514 | ₩65,540 | 0.00% | 33.9만 |
|---|
| 2026.04.06 | ₩65,487 | ₩65,527 | ₩65,487 | ₩65,527 | +0.06% | 93.1만 |
|---|
| 2026.04.02 | ₩65,500 | ₩65,540 | ₩65,500 | ₩65,527 | +0.04% | 35.9만 |
|---|
| 2026.04.01 | ₩65,500 | ₩65,500 | ₩65,460 | ₩65,460 | -0.06% | 46.5만 |
|---|
| 2026.03.31 | ₩65,460 | ₩65,473 | ₩65,447 | ₩65,473 | +0.02% | 33.3만 |
|---|
| 2026.03.30 | ₩65,674 | ₩65,701 | ₩65,661 | ₩65,688 | +0.02% | 26만 |
|---|
| 2026.03.27 | ₩65,621 | ₩65,648 | ₩65,567 | ₩65,648 | +0.04% | 52.3만 |
|---|
| 2026.03.26 | ₩65,634 | ₩65,648 | ₩65,574 | ₩65,581 | -0.08% | 74.3만 |
|---|
| 2026.03.25 | ₩65,634 | ₩65,661 | ₩65,634 | ₩65,661 | +0.04% | 32.8만 |
|---|
| 2026.03.24 | ₩65,648 | ₩65,648 | ₩65,607 | ₩65,634 | -0.02% | 55.9만 |
|---|
| 2026.03.23 | ₩65,581 | ₩65,661 | ₩65,581 | ₩65,648 | +0.10% | 62.5만 |
|---|
| 2026.03.20 | ₩65,607 | ₩65,621 | ₩65,581 | ₩65,581 | -0.04% | 31만 |
|---|
| 2026.03.19 | ₩65,594 | ₩65,648 | ₩65,583 | ₩65,648 | +0.08% | 33.1만 |
|---|
| 2026.03.18 | ₩65,674 | ₩65,674 | ₩65,634 | ₩65,661 | -0.02% | 24.4만 |
|---|
| 2026.03.17 | ₩65,701 | ₩65,701 | ₩65,661 | ₩65,688 | -0.02% | 52.4만 |
|---|
| 2026.03.16 | ₩65,661 | ₩65,688 | ₩65,656 | ₩65,688 | +0.04% | 32.5만 |
|---|
| 2026.03.13 | ₩65,701 | ₩65,701 | ₩65,634 | ₩65,661 | -0.06% | 111.4만 |
|---|
| 2026.03.12 | ₩65,701 | ₩65,715 | ₩65,648 | ₩65,661 | -0.06% | 60만 |
|---|
| 2026.03.11 | ₩65,755 | ₩65,763 | ₩65,728 | ₩65,728 | -0.04% | 32.8만 |
|---|
| 2026.03.10 | ₩65,768 | ₩65,768 | ₩65,741 | ₩65,741 | -0.04% | 34만 |
|---|
| 2026.03.09 | ₩65,768 | ₩65,782 | ₩65,741 | ₩65,768 | 0.00% | 41.4만 |
|---|
| 2026.03.06 | ₩65,755 | ₩65,804 | ₩65,755 | ₩65,782 | +0.04% | 26.2만 |
|---|
| 2026.03.05 | ₩65,795 | ₩65,795 | ₩65,768 | ₩65,795 | 0.00% | 34.4만 |
|---|
| 2026.03.04 | ₩65,795 | ₩65,808 | ₩65,782 | ₩65,795 | 0.00% | 52만 |
|---|
| 2026.03.03 | ₩65,768 | ₩65,795 | ₩65,755 | ₩65,795 | +0.04% | 57.2만 |
|---|
| 2026.03.02 | ₩65,849 | ₩65,849 | ₩65,808 | ₩65,822 | -0.04% | 48.5만 |
|---|
| 2026.02.27 | ₩65,862 | ₩65,862 | ₩65,828 | ₩65,862 | 0.00% | 60.7만 |
|---|
| 2026.02.26 | ₩66,076 | ₩66,090 | ₩66,063 | ₩66,076 | 0.00% | 36.3만 |
|---|
| 2026.02.25 | ₩66,063 | ₩66,090 | ₩66,056 | ₩66,063 | 0.00% | 34만 |
|---|
| 2026.02.24 | ₩66,063 | ₩66,090 | ₩66,050 | ₩66,076 | +0.02% | 62.1만 |
|---|
| 2026.02.23 | ₩66,076 | ₩66,103 | ₩66,063 | ₩66,076 | 0.00% | 35만 |
|---|
| 2026.02.20 | ₩66,036 | ₩66,076 | ₩66,036 | ₩66,076 | +0.06% | 44.1만 |
|---|
| 2026.02.19 | ₩66,023 | ₩66,023 | ₩66,003 | ₩66,023 | 0.00% | 37.5만 |
|---|
| 2026.02.18 | ₩66,023 | ₩66,023 | ₩66,009 | ₩66,009 | -0.02% | 41.8만 |
|---|
| 2026.02.17 | ₩66,036 | ₩66,036 | ₩66,009 | ₩66,009 | -0.04% | 115.6만 |
|---|
| 2026.02.13 | ₩66,009 | ₩66,036 | ₩66,009 | ₩66,023 | +0.02% | 42.7만 |
|---|
| 2026.02.12 | ₩65,996 | ₩65,996 | ₩65,969 | ₩65,996 | 0.00% | 26.3만 |
|---|
| 2026.02.11 | ₩65,996 | ₩66,009 | ₩65,969 | ₩65,969 | -0.04% | 68.7만 |
|---|
| 2026.02.10 | ₩65,983 | ₩65,996 | ₩65,975 | ₩65,996 | +0.02% | 27.7만 |
|---|
| 2026.02.09 | ₩65,983 | ₩65,996 | ₩65,969 | ₩65,969 | -0.02% | 34만 |
|---|
| 2026.02.06 | ₩65,956 | ₩65,969 | ₩65,956 | ₩65,956 | 0.00% | 25.6만 |
|---|
| 2026.02.05 | ₩65,929 | ₩65,956 | ₩65,902 | ₩65,942 | +0.02% | 64만 |
|---|
| 2026.02.04 | ₩65,889 | ₩65,916 | ₩65,889 | ₩65,889 | 0.00% | 61.8만 |
|---|
| 2026.02.03 | ₩65,875 | ₩65,889 | ₩65,875 | ₩65,889 | +0.02% | 61.2만 |
|---|
| 2026.02.02 | ₩65,875 | ₩65,889 | ₩65,849 | ₩65,849 | -0.04% | 62.4만 |
|---|
| 2026.01.30 | ₩65,902 | ₩65,902 | ₩65,862 | ₩65,889 | -0.02% | 46.5만 |
|---|
| 2026.01.29 | ₩66,103 | ₩66,117 | ₩66,103 | ₩66,103 | 0.00% | 70만 |
|---|
| 2026.01.28 | ₩66,117 | ₩66,117 | ₩66,090 | ₩66,103 | -0.02% | 62.8만 |
|---|
| 2026.01.27 | ₩66,076 | ₩66,103 | ₩66,076 | ₩66,090 | +0.02% | 32.1만 |
|---|
| 2026.01.26 | ₩66,063 | ₩66,090 | ₩66,063 | ₩66,076 | +0.02% | 32.8만 |
|---|
| 2026.01.23 | ₩66,076 | ₩66,076 | ₩66,050 | ₩66,063 | -0.02% | 40.8만 |
|---|
| 2026.01.22 | ₩66,050 | ₩66,050 | ₩66,023 | ₩66,050 | 0.00% | 70.4만 |
|---|
| 2026.01.21 | ₩66,036 | ₩66,036 | ₩66,009 | ₩66,009 | -0.04% | 40.8만 |
|---|
| 2026.01.20 | ₩65,996 | ₩66,009 | ₩65,996 | ₩66,009 | +0.02% | 57.6만 |
|---|
| 2026.01.16 | ₩65,983 | ₩66,009 | ₩65,983 | ₩65,996 | +0.02% | 66.6만 |
|---|
| 2026.01.15 | ₩65,983 | ₩65,983 | ₩65,969 | ₩65,983 | 0.00% | 36.5만 |
|---|
| 2026.01.14 | ₩65,969 | ₩65,983 | ₩65,960 | ₩65,983 | +0.02% | 27.6만 |
|---|
| 2026.01.13 | ₩65,969 | ₩65,969 | ₩65,956 | ₩65,969 | 0.00% | 33.7만 |
|---|
| 2026.01.12 | ₩65,942 | ₩65,956 | ₩65,929 | ₩65,956 | +0.02% | 25.4만 |
|---|
| 2026.01.09 | ₩65,942 | ₩65,942 | ₩65,916 | ₩65,929 | -0.02% | 28.5만 |
|---|
| 2026.01.08 | ₩65,902 | ₩65,929 | ₩65,902 | ₩65,916 | +0.02% | 37.5만 |
|---|
| 2026.01.07 | ₩65,916 | ₩65,916 | ₩65,902 | ₩65,902 | -0.02% | 52.6만 |
|---|
| 2026.01.06 | ₩65,902 | ₩65,902 | ₩65,875 | ₩65,889 | -0.02% | 34.7만 |
|---|
| 2026.01.05 | ₩65,875 | ₩65,889 | ₩65,875 | ₩65,889 | +0.02% | 31.2만 |
|---|
| 2026.01.02 | ₩65,889 | ₩65,889 | ₩65,862 | ₩65,862 | -0.04% | 24.7만 |
|---|
| 2025.12.31 | ₩65,849 | ₩65,849 | ₩65,828 | ₩65,849 | 0.00% | 40.8만 |
|---|
| 2025.12.30 | ₩65,849 | ₩65,849 | ₩65,835 | ₩65,849 | 0.00% | 40.5만 |
|---|
| 2025.12.29 | ₩65,822 | ₩65,835 | ₩65,808 | ₩65,835 | +0.02% | 29.4만 |
|---|
| 2025.12.26 | ₩65,808 | ₩65,849 | ₩65,808 | ₩65,835 | +0.04% | 17.2만 |
|---|
| 2025.12.24 | ₩65,795 | ₩65,795 | ₩65,768 | ₩65,782 | -0.02% | 22.6만 |
|---|
| 2025.12.23 | ₩65,755 | ₩65,782 | ₩65,741 | ₩65,775 | +0.03% | 21.7만 |
|---|
| 2025.12.22 | ₩65,768 | ₩65,768 | ₩65,755 | ₩65,755 | -0.02% | 28.2만 |
|---|
| 2025.12.19 | ₩66,023 | ₩66,023 | ₩66,001 | ₩66,023 | 0.00% | 23.7만 |
|---|
| 2025.12.18 | ₩65,996 | ₩66,009 | ₩65,956 | ₩66,009 | +0.02% | 29.2만 |
|---|
| 2025.12.17 | ₩65,956 | ₩65,983 | ₩65,956 | ₩65,969 | +0.02% | 49.8만 |
|---|
| 2025.12.16 | ₩65,942 | ₩65,969 | ₩65,942 | ₩65,969 | +0.04% | 31.8만 |
|---|
| 2025.12.15 | ₩65,956 | ₩65,969 | ₩65,942 | ₩65,956 | 0.00% | 30.4만 |
|---|
| 2025.12.12 | ₩65,942 | ₩65,942 | ₩65,929 | ₩65,942 | 0.00% | 23.7만 |
|---|
| 2025.12.11 | ₩65,916 | ₩65,929 | ₩65,916 | ₩65,929 | +0.02% | 33.7만 |
|---|
| 2025.12.10 | ₩65,849 | ₩65,916 | ₩65,849 | ₩65,916 | +0.10% | 44만 |
|---|
| 2025.12.09 | ₩65,875 | ₩65,875 | ₩65,849 | ₩65,862 | -0.02% | 32.8만 |
|---|
| 2025.12.08 | ₩65,835 | ₩65,862 | ₩65,835 | ₩65,862 | +0.04% | 32.6만 |
|---|
| 2025.12.05 | ₩65,875 | ₩65,889 | ₩65,835 | ₩65,849 | -0.04% | 102.9만 |
|---|
| 2025.12.04 | ₩65,849 | ₩65,849 | ₩65,835 | ₩65,849 | 0.00% | 37.9만 |
|---|
| 2025.12.03 | ₩65,835 | ₩65,849 | ₩65,822 | ₩65,835 | 0.00% | 35.4만 |
|---|
| 2025.12.02 | ₩65,822 | ₩65,849 | ₩65,822 | ₩65,849 | +0.04% | 61.5만 |
|---|
| 2025.12.01 | ₩65,795 | ₩65,808 | ₩65,782 | ₩65,808 | +0.02% | 33.1만 |
|---|
| 2025.11.28 | ₩66,050 | ₩66,090 | ₩66,050 | ₩66,076 | +0.04% | 13.5만 |
|---|
| 2025.11.26 | ₩66,023 | ₩66,050 | ₩66,015 | ₩66,036 | +0.02% | 29만 |
|---|
| 2025.11.25 | ₩66,036 | ₩66,050 | ₩66,023 | ₩66,036 | 0.00% | 31만 |
|---|
| 2025.11.24 | ₩66,009 | ₩66,036 | ₩65,996 | ₩66,029 | +0.03% | 42만 |
|---|
| 2025.11.21 | ₩65,983 | ₩66,023 | ₩65,983 | ₩66,023 | +0.06% | 44.3만 |
|---|
| 2025.11.20 | ₩65,983 | ₩65,996 | ₩65,822 | ₩65,929 | -0.08% | 41.8만 |
|---|
| 2025.11.19 | ₩65,983 | ₩65,983 | ₩65,956 | ₩65,969 | -0.02% | 23.9만 |
|---|
| 2025.11.18 | ₩65,942 | ₩65,993 | ₩65,942 | ₩65,969 | +0.04% | 35.9만 |
|---|
| 2025.11.17 | ₩65,929 | ₩65,956 | ₩65,929 | ₩65,942 | +0.02% | 35.7만 |
|---|
| 2025.11.14 | ₩65,983 | ₩65,983 | ₩65,948 | ₩65,956 | -0.04% | 23.7만 |
|---|
| 2025.11.13 | ₩65,902 | ₩65,956 | ₩65,902 | ₩65,942 | +0.06% | 41.3만 |
|---|
| 2025.11.12 | ₩65,942 | ₩65,942 | ₩65,916 | ₩65,916 | -0.04% | 31.7만 |
|---|
| 2025.11.11 | ₩65,902 | ₩65,916 | ₩65,889 | ₩65,916 | +0.02% | 22.9만 |
|---|
| 2025.11.10 | ₩65,902 | ₩65,916 | ₩65,889 | ₩65,902 | 0.00% | 29만 |
|---|
| 2025.11.07 | ₩65,902 | ₩65,913 | ₩65,875 | ₩65,902 | 0.00% | 44.4만 |
|---|
| 2025.11.06 | ₩65,902 | ₩65,902 | ₩65,862 | ₩65,889 | -0.02% | 70.3만 |
|---|
| 2025.11.05 | ₩65,849 | ₩65,862 | ₩65,842 | ₩65,849 | 0.00% | 34.4만 |
|---|
| 2025.11.04 | ₩65,849 | ₩65,849 | ₩65,827 | ₩65,849 | 0.00% | 26.4만 |
|---|
| 2025.11.03 | ₩65,875 | ₩65,875 | ₩65,822 | ₩65,849 | -0.04% | 27만 |
|---|
| 2025.10.31 | ₩66,117 | ₩66,247 | ₩66,076 | ₩66,103 | -0.02% | 41.3만 |
|---|
| 2025.10.30 | ₩66,076 | ₩66,084 | ₩66,063 | ₩66,076 | 0.00% | 24.7만 |
|---|
| 2025.10.29 | ₩66,130 | ₩66,130 | ₩66,063 | ₩66,076 | -0.08% | 34.7만 |
|---|
| 2025.10.28 | ₩66,090 | ₩66,103 | ₩66,076 | ₩66,103 | +0.02% | 39.1만 |
|---|
| 2025.10.27 | ₩66,090 | ₩66,090 | ₩66,063 | ₩66,076 | -0.02% | 29.4만 |
|---|
| 2025.10.24 | ₩66,063 | ₩66,090 | ₩66,050 | ₩66,050 | -0.02% | 46.3만 |
|---|
| 2025.10.23 | ₩66,063 | ₩66,063 | ₩66,009 | ₩66,023 | -0.06% | 147.6만 |
|---|
| 2025.10.22 | ₩66,050 | ₩66,063 | ₩66,036 | ₩66,043 | -0.01% | 29.2만 |
|---|
| 2025.10.21 | ₩66,023 | ₩66,046 | ₩66,023 | ₩66,023 | 0.00% | 50만 |
|---|
| 2025.10.20 | ₩66,050 | ₩66,103 | ₩66,009 | ₩66,023 | -0.04% | 45.1만 |
|---|
| 2025.10.17 | ₩66,036 | ₩66,036 | ₩65,996 | ₩66,023 | -0.02% | 47.5만 |
|---|
| 2025.10.16 | ₩65,983 | ₩66,023 | ₩65,969 | ₩66,023 | +0.06% | 47만 |
|---|
| 2025.10.15 | ₩65,983 | ₩65,983 | ₩65,956 | ₩65,956 | -0.04% | 79.7만 |
|---|
| 2025.10.14 | ₩65,916 | ₩65,983 | ₩65,902 | ₩65,969 | +0.08% | 33.5만 |
|---|
| 2025.10.13 | ₩65,902 | ₩65,969 | ₩65,902 | ₩65,956 | +0.08% | 15.1만 |
|---|
| 2025.10.10 | ₩65,956 | ₩65,969 | ₩65,929 | ₩65,942 | -0.02% | 31.9만 |
|---|