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 | ₩65,027 | ₩65,040 | ₩65,000 | ₩65,027 | 0.00% | 66만 |
| 2026.10.08 | ₩65,000 | ₩65,027 | ₩64,974 | ₩64,987 | -0.02% | 39.8만 |
| 2026.10.07 | ₩64,947 | ₩65,000 | ₩64,944 | ₩64,987 | +0.06% | 48.3만 |
| 2026.10.06 | ₩64,987 | ₩65,000 | ₩64,960 | ₩64,987 | 0.00% | 174.3만 |
| 2026.10.05 | ₩64,933 | ₩64,967 | ₩64,908 | ₩64,960 | +0.04% | 36.9만 |
| 2026.10.02 | ₩64,920 | ₩64,960 | ₩64,907 | ₩64,933 | +0.02% | 32.6만 |
| 2026.10.01 | ₩64,893 | ₩64,933 | ₩64,867 | ₩64,933 | +0.06% | 51만 |
| 2026.09.30 | ₩64,907 | ₩64,907 | ₩64,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,880 |
| -0.04% |
| 45.9만 |
| 2026.09.29 | ₩65,121 | ₩65,134 | ₩65,094 | ₩65,134 | +0.02% | 30만 |
|---|
| 2026.09.28 | ₩65,134 | ₩65,134 | ₩65,094 | ₩65,121 | -0.02% | 99.8만 |
|---|
| 2026.09.25 | ₩65,121 | ₩65,161 | ₩65,121 | ₩65,147 | +0.04% | 34.7만 |
|---|
| 2026.09.24 | ₩65,161 | ₩65,161 | ₩65,107 | ₩65,121 | -0.06% | 53.1만 |
|---|
| 2026.09.23 | ₩65,174 | ₩65,174 | ₩65,107 | ₩65,121 | -0.08% | 34.1만 |
|---|
| 2026.09.22 | ₩65,187 | ₩65,187 | ₩65,161 | ₩65,187 | 0.00% | 42.4만 |
|---|
| 2026.09.21 | ₩65,161 | ₩65,174 | ₩65,147 | ₩65,161 | 0.00% | 40.4만 |
|---|
| 2026.09.18 | ₩65,161 | ₩65,161 | ₩65,134 | ₩65,147 | -0.02% | 23.5만 |
|---|
| 2026.09.17 | ₩65,174 | ₩65,174 | ₩65,147 | ₩65,174 | 0.00% | 33.5만 |
|---|
| 2026.09.16 | ₩65,161 | ₩65,214 | ₩65,080 | ₩65,107 | -0.08% | 62만 |
|---|
| 2026.09.15 | ₩65,134 | ₩65,134 | ₩65,094 | ₩65,094 | -0.06% | 94.9만 |
|---|
| 2026.09.14 | ₩65,147 | ₩65,161 | ₩65,107 | ₩65,147 | 0.00% | 79.2만 |
|---|
| 2026.09.11 | ₩65,174 | ₩65,174 | ₩65,147 | ₩65,161 | -0.02% | 55.1만 |
|---|
| 2026.09.10 | ₩65,187 | ₩65,187 | ₩65,147 | ₩65,147 | -0.06% | 53.8만 |
|---|
| 2026.09.09 | ₩65,227 | ₩65,227 | ₩65,201 | ₩65,201 | -0.04% | 29.6만 |
|---|
| 2026.09.08 | ₩65,214 | ₩65,227 | ₩65,214 | ₩65,227 | +0.02% | 50.1만 |
|---|
| 2026.09.04 | ₩65,227 | ₩65,227 | ₩65,187 | ₩65,201 | -0.04% | 31.4만 |
|---|
| 2026.09.03 | ₩65,214 | ₩65,214 | ₩65,187 | ₩65,201 | -0.02% | 45.5만 |
|---|
| 2026.09.02 | ₩65,174 | ₩65,183 | ₩65,154 | ₩65,174 | 0.00% | 31.8만 |
|---|
| 2026.09.01 | ₩65,161 | ₩65,174 | ₩65,147 | ₩65,161 | 0.00% | 39.2만 |
|---|
| 2026.08.31 | ₩65,187 | ₩65,187 | ₩65,174 | ₩65,174 | -0.02% | 30.3만 |
|---|
| 2026.08.28 | ₩65,455 | ₩65,467 | ₩65,414 | ₩65,428 | -0.04% | 33.8만 |
|---|
| 2026.08.27 | ₩65,441 | ₩65,441 | ₩65,428 | ₩65,428 | -0.02% | 28.2만 |
|---|
| 2026.08.26 | ₩65,428 | ₩65,428 | ₩65,414 | ₩65,428 | 0.00% | 99.3만 |
|---|
| 2026.08.25 | ₩65,401 | ₩65,441 | ₩65,401 | ₩65,441 | +0.06% | 37.6만 |
|---|
| 2026.08.24 | ₩65,388 | ₩65,401 | ₩65,388 | ₩65,388 | 0.00% | 28.1만 |
|---|
| 2026.08.21 | ₩65,388 | ₩65,414 | ₩65,388 | ₩65,414 | +0.04% | 22.7만 |
|---|
| 2026.08.20 | ₩65,374 | ₩65,388 | ₩65,374 | ₩65,388 | +0.02% | 31.6만 |
|---|
| 2026.08.19 | ₩65,388 | ₩65,388 | ₩65,374 | ₩65,374 | -0.02% | 34.9만 |
|---|
| 2026.08.18 | ₩65,361 | ₩65,374 | ₩65,348 | ₩65,368 | +0.01% | 50.9만 |
|---|
| 2026.08.17 | ₩65,361 | ₩65,374 | ₩65,361 | ₩65,361 | 0.00% | 31.1만 |
|---|
| 2026.08.14 | ₩65,388 | ₩65,388 | ₩65,374 | ₩65,374 | -0.02% | 25.9만 |
|---|
| 2026.08.13 | ₩65,361 | ₩65,361 | ₩65,334 | ₩65,361 | 0.00% | 37.3만 |
|---|
| 2026.08.12 | ₩65,334 | ₩65,334 | ₩65,321 | ₩65,321 | -0.02% | 39.7만 |
|---|
| 2026.08.11 | ₩65,308 | ₩65,330 | ₩65,294 | ₩65,308 | 0.00% | 47.4만 |
|---|
| 2026.08.10 | ₩65,308 | ₩65,321 | ₩65,294 | ₩65,297 | -0.02% | 29.7만 |
|---|
| 2026.08.07 | ₩65,308 | ₩65,321 | ₩65,294 | ₩65,321 | +0.02% | 52.3만 |
|---|
| 2026.08.06 | ₩65,281 | ₩65,281 | ₩65,242 | ₩65,254 | -0.04% | 32.7만 |
|---|
| 2026.08.05 | ₩65,241 | ₩65,294 | ₩65,241 | ₩65,294 | +0.08% | 35.9만 |
|---|
| 2026.08.04 | ₩65,241 | ₩65,268 | ₩65,227 | ₩65,268 | +0.04% | 34.9만 |
|---|
| 2026.08.03 | ₩65,241 | ₩65,254 | ₩65,201 | ₩65,214 | -0.04% | 80.4만 |
|---|
| 2026.07.31 | ₩65,227 | ₩65,227 | ₩65,201 | ₩65,227 | 0.00% | 53.3만 |
|---|
| 2026.07.30 | ₩65,455 | ₩65,468 | ₩65,455 | ₩65,461 | +0.01% | 43.3만 |
|---|
| 2026.07.29 | ₩65,428 | ₩65,441 | ₩65,401 | ₩65,435 | +0.01% | 58.4만 |
|---|
| 2026.07.28 | ₩65,401 | ₩65,441 | ₩65,401 | ₩65,428 | +0.04% | 25.9만 |
|---|
| 2026.07.27 | ₩65,388 | ₩65,414 | ₩65,388 | ₩65,401 | +0.02% | 61.7만 |
|---|
| 2026.07.24 | ₩65,388 | ₩65,401 | ₩65,374 | ₩65,388 | 0.00% | 50.9만 |
|---|
| 2026.07.23 | ₩65,361 | ₩65,374 | ₩65,334 | ₩65,368 | +0.01% | 27.7만 |
|---|
| 2026.07.22 | ₩65,401 | ₩65,401 | ₩65,374 | ₩65,374 | -0.04% | 32.1만 |
|---|
| 2026.07.21 | ₩65,414 | ₩65,414 | ₩65,388 | ₩65,388 | -0.04% | 28.6만 |
|---|
| 2026.07.20 | ₩65,401 | ₩65,401 | ₩65,378 | ₩65,401 | 0.00% | 26만 |
|---|
| 2026.07.17 | ₩65,414 | ₩65,428 | ₩65,374 | ₩65,401 | -0.02% | 28.9만 |
|---|
| 2026.07.16 | ₩65,401 | ₩65,401 | ₩65,374 | ₩65,374 | -0.04% | 22.9만 |
|---|
| 2026.07.15 | ₩65,361 | ₩65,401 | ₩65,361 | ₩65,388 | +0.04% | 26.1만 |
|---|
| 2026.07.14 | ₩65,334 | ₩65,369 | ₩65,334 | ₩65,348 | +0.02% | 30.6만 |
|---|
| 2026.07.13 | ₩65,334 | ₩65,334 | ₩65,308 | ₩65,308 | -0.04% | 36.7만 |
|---|
| 2026.07.10 | ₩65,361 | ₩65,374 | ₩65,334 | ₩65,334 | -0.04% | 22.8만 |
|---|
| 2026.07.09 | ₩65,361 | ₩65,361 | ₩65,321 | ₩65,348 | -0.02% | 27.5만 |
|---|
| 2026.07.08 | ₩65,334 | ₩65,334 | ₩65,308 | ₩65,321 | -0.02% | 28.8만 |
|---|
| 2026.07.07 | ₩65,334 | ₩65,356 | ₩65,308 | ₩65,321 | -0.02% | 33.7만 |
|---|
| 2026.07.06 | ₩65,374 | ₩65,374 | ₩65,334 | ₩65,348 | -0.04% | 61.5만 |
|---|
| 2026.07.02 | ₩65,321 | ₩65,361 | ₩65,314 | ₩65,348 | +0.04% | 24.4만 |
|---|
| 2026.07.01 | ₩65,308 | ₩65,308 | ₩65,268 | ₩65,281 | -0.04% | 37.1만 |
|---|
| 2026.06.30 | ₩65,308 | ₩65,332 | ₩65,281 | ₩65,288 | -0.03% | 39.4만 |
|---|
| 2026.06.29 | ₩65,535 | ₩65,561 | ₩65,521 | ₩65,561 | +0.04% | 36.7만 |
|---|
| 2026.06.26 | ₩65,521 | ₩65,548 | ₩65,508 | ₩65,535 | +0.02% | 29.2만 |
|---|
| 2026.06.25 | ₩65,481 | ₩65,508 | ₩65,481 | ₩65,508 | +0.04% | 39.2만 |
|---|
| 2026.06.24 | ₩65,495 | ₩65,508 | ₩65,455 | ₩65,495 | 0.00% | 42.8만 |
|---|
| 2026.06.23 | ₩65,495 | ₩65,495 | ₩65,460 | ₩65,481 | -0.02% | 30.5만 |
|---|
| 2026.06.22 | ₩65,441 | ₩65,455 | ₩65,414 | ₩65,455 | +0.02% | 33.8만 |
|---|
| 2026.06.18 | ₩65,468 | ₩65,468 | ₩65,428 | ₩65,441 | -0.04% | 30.6만 |
|---|
| 2026.06.17 | ₩65,455 | ₩65,495 | ₩65,388 | ₩65,388 | -0.10% | 42.1만 |
|---|
| 2026.06.16 | ₩65,455 | ₩65,476 | ₩65,441 | ₩65,455 | 0.00% | 27.6만 |
|---|
| 2026.06.15 | ₩65,441 | ₩65,468 | ₩65,441 | ₩65,455 | +0.02% | 23.8만 |
|---|
| 2026.06.12 | ₩65,414 | ₩65,441 | ₩65,388 | ₩65,428 | +0.02% | 52.7만 |
|---|
| 2026.06.11 | ₩65,361 | ₩65,428 | ₩65,361 | ₩65,414 | +0.08% | 25.8만 |
|---|
| 2026.06.10 | ₩65,374 | ₩65,388 | ₩65,348 | ₩65,361 | -0.02% | 43.7만 |
|---|
| 2026.06.09 | ₩65,374 | ₩65,388 | ₩65,348 | ₩65,374 | 0.00% | 28.1만 |
|---|
| 2026.06.08 | ₩65,361 | ₩65,376 | ₩65,334 | ₩65,348 | -0.02% | 33.3만 |
|---|
| 2026.06.05 | ₩65,361 | ₩65,361 | ₩65,321 | ₩65,348 | -0.02% | 36.9만 |
|---|
| 2026.06.04 | ₩65,334 | ₩65,361 | ₩65,321 | ₩65,361 | +0.04% | 62.1만 |
|---|
| 2026.06.03 | ₩65,321 | ₩65,328 | ₩65,294 | ₩65,321 | 0.00% | 59.7만 |
|---|
| 2026.06.02 | ₩65,348 | ₩65,348 | ₩65,308 | ₩65,308 | -0.06% | 46.1만 |
|---|
| 2026.06.01 | ₩65,321 | ₩65,334 | ₩65,294 | ₩65,334 | +0.02% | 41.5만 |
|---|
| 2026.05.29 | ₩65,334 | ₩65,334 | ₩65,308 | ₩65,321 | -0.02% | 37.2만 |
|---|
| 2026.05.28 | ₩65,548 | ₩65,561 | ₩65,521 | ₩65,535 | -0.02% | 44만 |
|---|
| 2026.05.27 | ₩65,548 | ₩65,548 | ₩65,508 | ₩65,535 | -0.02% | 44.3만 |
|---|
| 2026.05.26 | ₩65,521 | ₩65,535 | ₩65,508 | ₩65,535 | +0.02% | 78.7만 |
|---|
| 2026.05.22 | ₩65,521 | ₩65,521 | ₩65,468 | ₩65,508 | -0.02% | 18.6만 |
|---|
| 2026.05.21 | ₩65,455 | ₩65,481 | ₩65,441 | ₩65,481 | +0.04% | 33.1만 |
|---|
| 2026.05.20 | ₩65,428 | ₩65,481 | ₩65,428 | ₩65,468 | +0.06% | 30.8만 |
|---|
| 2026.05.19 | ₩65,401 | ₩65,441 | ₩65,401 | ₩65,428 | +0.04% | 35.1만 |
|---|
| 2026.05.18 | ₩65,441 | ₩65,455 | ₩65,414 | ₩65,441 | 0.00% | 47.4만 |
|---|
| 2026.05.15 | ₩65,401 | ₩65,428 | ₩65,394 | ₩65,414 | +0.02% | 37.2만 |
|---|
| 2026.05.14 | ₩65,401 | ₩65,441 | ₩65,401 | ₩65,428 | +0.04% | 32.6만 |
|---|
| 2026.05.13 | ₩65,388 | ₩65,414 | ₩65,374 | ₩65,414 | +0.04% | 36.8만 |
|---|
| 2026.05.12 | ₩65,414 | ₩65,414 | ₩65,361 | ₩65,388 | -0.04% | 64.3만 |
|---|
| 2026.05.11 | ₩65,414 | ₩65,428 | ₩65,401 | ₩65,401 | -0.02% | 28.6만 |
|---|
| 2026.05.08 | ₩65,414 | ₩65,441 | ₩65,414 | ₩65,414 | 0.00% | 23.9만 |
|---|
| 2026.05.07 | ₩65,414 | ₩65,414 | ₩65,361 | ₩65,361 | -0.08% | 46.9만 |
|---|
| 2026.05.06 | ₩65,388 | ₩65,401 | ₩65,374 | ₩65,401 | +0.02% | 40.3만 |
|---|
| 2026.05.05 | ₩65,334 | ₩65,361 | ₩65,334 | ₩65,348 | +0.02% | 49.2만 |
|---|
| 2026.05.04 | ₩65,321 | ₩65,334 | ₩65,294 | ₩65,334 | +0.02% | 34.2만 |
|---|
| 2026.05.01 | ₩65,308 | ₩65,361 | ₩65,308 | ₩65,348 | +0.06% | 35만 |
|---|
| 2026.04.30 | ₩65,321 | ₩65,348 | ₩65,308 | ₩65,308 | -0.02% | 40.4만 |
|---|
| 2026.04.29 | ₩65,548 | ₩65,561 | ₩65,521 | ₩65,561 | +0.02% | 41.4만 |
|---|
| 2026.04.28 | ₩65,561 | ₩65,588 | ₩65,561 | ₩65,561 | 0.00% | 26만 |
|---|
| 2026.04.27 | ₩65,561 | ₩65,602 | ₩65,561 | ₩65,575 | +0.02% | 37.1만 |
|---|
| 2026.04.24 | ₩65,575 | ₩65,602 | ₩65,541 | ₩65,602 | +0.04% | 24.2만 |
|---|
| 2026.04.23 | ₩65,561 | ₩65,575 | ₩65,521 | ₩65,561 | 0.00% | 70만 |
|---|
| 2026.04.22 | ₩65,561 | ₩65,581 | ₩65,535 | ₩65,535 | -0.04% | 46.2만 |
|---|
| 2026.04.21 | ₩65,575 | ₩65,575 | ₩65,548 | ₩65,548 | -0.04% | 47만 |
|---|
| 2026.04.20 | ₩65,575 | ₩65,602 | ₩65,565 | ₩65,588 | +0.02% | 32.7만 |
|---|
| 2026.04.17 | ₩65,548 | ₩65,588 | ₩65,548 | ₩65,575 | +0.04% | 32.4만 |
|---|
| 2026.04.16 | ₩65,495 | ₩65,508 | ₩65,495 | ₩65,508 | +0.02% | 29.1만 |
|---|
| 2026.04.15 | ₩65,481 | ₩65,508 | ₩65,481 | ₩65,495 | +0.02% | 26.3만 |
|---|
| 2026.04.14 | ₩65,414 | ₩65,481 | ₩65,414 | ₩65,468 | +0.08% | 52.6만 |
|---|
| 2026.04.13 | ₩65,414 | ₩65,448 | ₩65,414 | ₩65,441 | +0.04% | 24.4만 |
|---|
| 2026.04.10 | ₩65,441 | ₩65,441 | ₩65,414 | ₩65,428 | -0.02% | 23.3만 |
|---|
| 2026.04.09 | ₩65,414 | ₩65,441 | ₩65,388 | ₩65,428 | +0.02% | 42.8만 |
|---|
| 2026.04.08 | ₩65,414 | ₩65,414 | ₩65,374 | ₩65,401 | -0.02% | 72.7만 |
|---|
| 2026.04.07 | ₩65,348 | ₩65,361 | ₩65,321 | ₩65,348 | 0.00% | 33.9만 |
|---|
| 2026.04.06 | ₩65,294 | ₩65,334 | ₩65,294 | ₩65,334 | +0.06% | 93.1만 |
|---|
| 2026.04.02 | ₩65,308 | ₩65,348 | ₩65,308 | ₩65,334 | +0.04% | 35.9만 |
|---|
| 2026.04.01 | ₩65,308 | ₩65,308 | ₩65,268 | ₩65,268 | -0.06% | 46.5만 |
|---|
| 2026.03.31 | ₩65,268 | ₩65,281 | ₩65,254 | ₩65,281 | +0.02% | 33.3만 |
|---|
| 2026.03.30 | ₩65,481 | ₩65,508 | ₩65,468 | ₩65,495 | +0.02% | 26만 |
|---|
| 2026.03.27 | ₩65,428 | ₩65,455 | ₩65,374 | ₩65,455 | +0.04% | 52.3만 |
|---|
| 2026.03.26 | ₩65,441 | ₩65,455 | ₩65,381 | ₩65,388 | -0.08% | 74.3만 |
|---|
| 2026.03.25 | ₩65,441 | ₩65,468 | ₩65,441 | ₩65,468 | +0.04% | 32.8만 |
|---|
| 2026.03.24 | ₩65,455 | ₩65,455 | ₩65,414 | ₩65,441 | -0.02% | 55.9만 |
|---|
| 2026.03.23 | ₩65,388 | ₩65,468 | ₩65,388 | ₩65,455 | +0.10% | 62.5만 |
|---|
| 2026.03.20 | ₩65,414 | ₩65,428 | ₩65,388 | ₩65,388 | -0.04% | 31만 |
|---|
| 2026.03.19 | ₩65,401 | ₩65,455 | ₩65,390 | ₩65,455 | +0.08% | 33.1만 |
|---|
| 2026.03.18 | ₩65,481 | ₩65,481 | ₩65,441 | ₩65,468 | -0.02% | 24.4만 |
|---|
| 2026.03.17 | ₩65,508 | ₩65,508 | ₩65,468 | ₩65,495 | -0.02% | 52.4만 |
|---|
| 2026.03.16 | ₩65,468 | ₩65,495 | ₩65,463 | ₩65,495 | +0.04% | 32.5만 |
|---|
| 2026.03.13 | ₩65,508 | ₩65,508 | ₩65,441 | ₩65,468 | -0.06% | 111.4만 |
|---|
| 2026.03.12 | ₩65,508 | ₩65,521 | ₩65,455 | ₩65,468 | -0.06% | 60만 |
|---|
| 2026.03.11 | ₩65,561 | ₩65,569 | ₩65,535 | ₩65,535 | -0.04% | 32.8만 |
|---|
| 2026.03.10 | ₩65,575 | ₩65,575 | ₩65,548 | ₩65,548 | -0.04% | 34만 |
|---|
| 2026.03.09 | ₩65,575 | ₩65,588 | ₩65,548 | ₩65,575 | 0.00% | 41.4만 |
|---|
| 2026.03.06 | ₩65,561 | ₩65,611 | ₩65,561 | ₩65,588 | +0.04% | 26.2만 |
|---|
| 2026.03.05 | ₩65,602 | ₩65,602 | ₩65,575 | ₩65,602 | 0.00% | 34.4만 |
|---|
| 2026.03.04 | ₩65,602 | ₩65,615 | ₩65,588 | ₩65,602 | 0.00% | 52만 |
|---|
| 2026.03.03 | ₩65,575 | ₩65,602 | ₩65,561 | ₩65,602 | +0.04% | 57.2만 |
|---|
| 2026.03.02 | ₩65,655 | ₩65,655 | ₩65,615 | ₩65,628 | -0.04% | 48.5만 |
|---|
| 2026.02.27 | ₩65,668 | ₩65,668 | ₩65,635 | ₩65,668 | 0.00% | 60.7만 |
|---|
| 2026.02.26 | ₩65,882 | ₩65,895 | ₩65,869 | ₩65,882 | 0.00% | 36.3만 |
|---|
| 2026.02.25 | ₩65,869 | ₩65,895 | ₩65,862 | ₩65,869 | 0.00% | 34만 |
|---|
| 2026.02.24 | ₩65,869 | ₩65,895 | ₩65,855 | ₩65,882 | +0.02% | 62.1만 |
|---|
| 2026.02.23 | ₩65,882 | ₩65,909 | ₩65,869 | ₩65,882 | 0.00% | 35만 |
|---|
| 2026.02.20 | ₩65,842 | ₩65,882 | ₩65,842 | ₩65,882 | +0.06% | 44.1만 |
|---|
| 2026.02.19 | ₩65,829 | ₩65,829 | ₩65,809 | ₩65,829 | 0.00% | 37.5만 |
|---|
| 2026.02.18 | ₩65,829 | ₩65,829 | ₩65,815 | ₩65,815 | -0.02% | 41.8만 |
|---|
| 2026.02.17 | ₩65,842 | ₩65,842 | ₩65,815 | ₩65,815 | -0.04% | 115.6만 |
|---|
| 2026.02.13 | ₩65,815 | ₩65,842 | ₩65,815 | ₩65,829 | +0.02% | 42.7만 |
|---|
| 2026.02.12 | ₩65,802 | ₩65,802 | ₩65,775 | ₩65,802 | 0.00% | 26.3만 |
|---|
| 2026.02.11 | ₩65,802 | ₩65,815 | ₩65,775 | ₩65,775 | -0.04% | 68.7만 |
|---|
| 2026.02.10 | ₩65,789 | ₩65,802 | ₩65,781 | ₩65,802 | +0.02% | 27.7만 |
|---|
| 2026.02.09 | ₩65,789 | ₩65,802 | ₩65,775 | ₩65,775 | -0.02% | 34만 |
|---|
| 2026.02.06 | ₩65,762 | ₩65,775 | ₩65,762 | ₩65,762 | 0.00% | 25.6만 |
|---|
| 2026.02.05 | ₩65,735 | ₩65,762 | ₩65,708 | ₩65,748 | +0.02% | 64만 |
|---|
| 2026.02.04 | ₩65,695 | ₩65,722 | ₩65,695 | ₩65,695 | 0.00% | 61.8만 |
|---|
| 2026.02.03 | ₩65,682 | ₩65,695 | ₩65,682 | ₩65,695 | +0.02% | 61.2만 |
|---|
| 2026.02.02 | ₩65,682 | ₩65,695 | ₩65,655 | ₩65,655 | -0.04% | 62.4만 |
|---|
| 2026.01.30 | ₩65,708 | ₩65,708 | ₩65,668 | ₩65,695 | -0.02% | 46.5만 |
|---|
| 2026.01.29 | ₩65,909 | ₩65,922 | ₩65,909 | ₩65,909 | 0.00% | 70만 |
|---|
| 2026.01.28 | ₩65,922 | ₩65,922 | ₩65,895 | ₩65,909 | -0.02% | 62.8만 |
|---|
| 2026.01.27 | ₩65,882 | ₩65,909 | ₩65,882 | ₩65,895 | +0.02% | 32.1만 |
|---|
| 2026.01.26 | ₩65,869 | ₩65,895 | ₩65,869 | ₩65,882 | +0.02% | 32.8만 |
|---|
| 2026.01.23 | ₩65,882 | ₩65,882 | ₩65,855 | ₩65,869 | -0.02% | 40.8만 |
|---|
| 2026.01.22 | ₩65,855 | ₩65,855 | ₩65,829 | ₩65,855 | 0.00% | 70.4만 |
|---|
| 2026.01.21 | ₩65,842 | ₩65,842 | ₩65,815 | ₩65,815 | -0.04% | 40.8만 |
|---|
| 2026.01.20 | ₩65,802 | ₩65,815 | ₩65,802 | ₩65,815 | +0.02% | 57.6만 |
|---|
| 2026.01.16 | ₩65,789 | ₩65,815 | ₩65,789 | ₩65,802 | +0.02% | 66.6만 |
|---|
| 2026.01.15 | ₩65,789 | ₩65,789 | ₩65,775 | ₩65,789 | 0.00% | 36.5만 |
|---|
| 2026.01.14 | ₩65,775 | ₩65,789 | ₩65,766 | ₩65,789 | +0.02% | 27.6만 |
|---|
| 2026.01.13 | ₩65,775 | ₩65,775 | ₩65,762 | ₩65,775 | 0.00% | 33.7만 |
|---|
| 2026.01.12 | ₩65,748 | ₩65,762 | ₩65,735 | ₩65,762 | +0.02% | 25.4만 |
|---|
| 2026.01.09 | ₩65,748 | ₩65,748 | ₩65,722 | ₩65,735 | -0.02% | 28.5만 |
|---|
| 2026.01.08 | ₩65,708 | ₩65,735 | ₩65,708 | ₩65,722 | +0.02% | 37.5만 |
|---|
| 2026.01.07 | ₩65,722 | ₩65,722 | ₩65,708 | ₩65,708 | -0.02% | 52.6만 |
|---|
| 2026.01.06 | ₩65,708 | ₩65,708 | ₩65,682 | ₩65,695 | -0.02% | 34.7만 |
|---|
| 2026.01.05 | ₩65,682 | ₩65,695 | ₩65,682 | ₩65,695 | +0.02% | 31.2만 |
|---|
| 2026.01.02 | ₩65,695 | ₩65,695 | ₩65,668 | ₩65,668 | -0.04% | 24.7만 |
|---|
| 2025.12.31 | ₩65,655 | ₩65,655 | ₩65,635 | ₩65,655 | 0.00% | 40.8만 |
|---|
| 2025.12.30 | ₩65,655 | ₩65,655 | ₩65,642 | ₩65,655 | 0.00% | 40.5만 |
|---|
| 2025.12.29 | ₩65,628 | ₩65,642 | ₩65,615 | ₩65,642 | +0.02% | 29.4만 |
|---|
| 2025.12.26 | ₩65,615 | ₩65,655 | ₩65,615 | ₩65,642 | +0.04% | 17.2만 |
|---|
| 2025.12.24 | ₩65,602 | ₩65,602 | ₩65,575 | ₩65,588 | -0.02% | 22.6만 |
|---|
| 2025.12.23 | ₩65,561 | ₩65,588 | ₩65,548 | ₩65,581 | +0.03% | 21.7만 |
|---|
| 2025.12.22 | ₩65,575 | ₩65,575 | ₩65,561 | ₩65,561 | -0.02% | 28.2만 |
|---|
| 2025.12.19 | ₩65,829 | ₩65,829 | ₩65,807 | ₩65,829 | 0.00% | 23.7만 |
|---|
| 2025.12.18 | ₩65,802 | ₩65,815 | ₩65,762 | ₩65,815 | +0.02% | 29.2만 |
|---|
| 2025.12.17 | ₩65,762 | ₩65,789 | ₩65,762 | ₩65,775 | +0.02% | 49.8만 |
|---|
| 2025.12.16 | ₩65,748 | ₩65,775 | ₩65,748 | ₩65,775 | +0.04% | 31.8만 |
|---|
| 2025.12.15 | ₩65,762 | ₩65,775 | ₩65,748 | ₩65,762 | 0.00% | 30.4만 |
|---|
| 2025.12.12 | ₩65,748 | ₩65,748 | ₩65,735 | ₩65,748 | 0.00% | 23.7만 |
|---|
| 2025.12.11 | ₩65,722 | ₩65,735 | ₩65,722 | ₩65,735 | +0.02% | 33.7만 |
|---|
| 2025.12.10 | ₩65,655 | ₩65,722 | ₩65,655 | ₩65,722 | +0.10% | 44만 |
|---|
| 2025.12.09 | ₩65,682 | ₩65,682 | ₩65,655 | ₩65,668 | -0.02% | 32.8만 |
|---|
| 2025.12.08 | ₩65,642 | ₩65,668 | ₩65,642 | ₩65,668 | +0.04% | 32.6만 |
|---|
| 2025.12.05 | ₩65,682 | ₩65,695 | ₩65,642 | ₩65,655 | -0.04% | 102.9만 |
|---|
| 2025.12.04 | ₩65,655 | ₩65,655 | ₩65,642 | ₩65,655 | 0.00% | 37.9만 |
|---|
| 2025.12.03 | ₩65,642 | ₩65,655 | ₩65,628 | ₩65,642 | 0.00% | 35.4만 |
|---|
| 2025.12.02 | ₩65,628 | ₩65,655 | ₩65,628 | ₩65,655 | +0.04% | 61.5만 |
|---|
| 2025.12.01 | ₩65,602 | ₩65,615 | ₩65,588 | ₩65,615 | +0.02% | 33.1만 |
|---|
| 2025.11.28 | ₩65,855 | ₩65,895 | ₩65,855 | ₩65,882 | +0.04% | 13.5만 |
|---|
| 2025.11.26 | ₩65,829 | ₩65,855 | ₩65,821 | ₩65,842 | +0.02% | 29만 |
|---|
| 2025.11.25 | ₩65,842 | ₩65,855 | ₩65,829 | ₩65,842 | 0.00% | 31만 |
|---|
| 2025.11.24 | ₩65,815 | ₩65,842 | ₩65,802 | ₩65,835 | +0.03% | 42만 |
|---|
| 2025.11.21 | ₩65,789 | ₩65,829 | ₩65,789 | ₩65,829 | +0.06% | 44.3만 |
|---|
| 2025.11.20 | ₩65,789 | ₩65,802 | ₩65,628 | ₩65,735 | -0.08% | 41.8만 |
|---|
| 2025.11.19 | ₩65,789 | ₩65,789 | ₩65,762 | ₩65,775 | -0.02% | 23.9만 |
|---|
| 2025.11.18 | ₩65,748 | ₩65,799 | ₩65,748 | ₩65,775 | +0.04% | 35.9만 |
|---|
| 2025.11.17 | ₩65,735 | ₩65,762 | ₩65,735 | ₩65,748 | +0.02% | 35.7만 |
|---|
| 2025.11.14 | ₩65,789 | ₩65,789 | ₩65,754 | ₩65,762 | -0.04% | 23.7만 |
|---|
| 2025.11.13 | ₩65,708 | ₩65,762 | ₩65,708 | ₩65,748 | +0.06% | 41.3만 |
|---|
| 2025.11.12 | ₩65,748 | ₩65,748 | ₩65,722 | ₩65,722 | -0.04% | 31.7만 |
|---|
| 2025.11.11 | ₩65,708 | ₩65,722 | ₩65,695 | ₩65,722 | +0.02% | 22.9만 |
|---|
| 2025.11.10 | ₩65,708 | ₩65,722 | ₩65,695 | ₩65,708 | 0.00% | 29만 |
|---|
| 2025.11.07 | ₩65,708 | ₩65,719 | ₩65,682 | ₩65,708 | 0.00% | 44.4만 |
|---|
| 2025.11.06 | ₩65,708 | ₩65,708 | ₩65,668 | ₩65,695 | -0.02% | 70.3만 |
|---|
| 2025.11.05 | ₩65,655 | ₩65,668 | ₩65,648 | ₩65,655 | 0.00% | 34.4만 |
|---|
| 2025.11.04 | ₩65,655 | ₩65,655 | ₩65,634 | ₩65,655 | 0.00% | 26.4만 |
|---|
| 2025.11.03 | ₩65,682 | ₩65,682 | ₩65,628 | ₩65,655 | -0.04% | 27만 |
|---|
| 2025.10.31 | ₩65,922 | ₩66,052 | ₩65,882 | ₩65,909 | -0.02% | 41.3만 |
|---|
| 2025.10.30 | ₩65,882 | ₩65,890 | ₩65,869 | ₩65,882 | 0.00% | 24.7만 |
|---|
| 2025.10.29 | ₩65,936 | ₩65,936 | ₩65,869 | ₩65,882 | -0.08% | 34.7만 |
|---|
| 2025.10.28 | ₩65,895 | ₩65,909 | ₩65,882 | ₩65,909 | +0.02% | 39.1만 |
|---|
| 2025.10.27 | ₩65,895 | ₩65,895 | ₩65,869 | ₩65,882 | -0.02% | 29.4만 |
|---|
| 2025.10.24 | ₩65,869 | ₩65,895 | ₩65,855 | ₩65,855 | -0.02% | 46.3만 |
|---|
| 2025.10.23 | ₩65,869 | ₩65,869 | ₩65,815 | ₩65,829 | -0.06% | 147.6만 |
|---|
| 2025.10.22 | ₩65,855 | ₩65,869 | ₩65,842 | ₩65,849 | -0.01% | 29.2만 |
|---|
| 2025.10.21 | ₩65,829 | ₩65,851 | ₩65,829 | ₩65,829 | 0.00% | 50만 |
|---|
| 2025.10.20 | ₩65,855 | ₩65,909 | ₩65,815 | ₩65,829 | -0.04% | 45.1만 |
|---|
| 2025.10.17 | ₩65,842 | ₩65,842 | ₩65,802 | ₩65,829 | -0.02% | 47.5만 |
|---|
| 2025.10.16 | ₩65,789 | ₩65,829 | ₩65,775 | ₩65,829 | +0.06% | 47만 |
|---|
| 2025.10.15 | ₩65,789 | ₩65,789 | ₩65,762 | ₩65,762 | -0.04% | 79.7만 |
|---|
| 2025.10.14 | ₩65,722 | ₩65,789 | ₩65,708 | ₩65,775 | +0.08% | 33.5만 |
|---|
| 2025.10.13 | ₩65,708 | ₩65,775 | ₩65,708 | ₩65,762 | +0.08% | 15.1만 |
|---|
| 2025.10.10 | ₩65,762 | ₩65,775 | ₩65,735 | ₩65,748 | -0.02% | 31.9만 |
|---|