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 | ₩65,032 | ₩65,045 | ₩65,005 | ₩65,032 | 0.00% | 66만 |
| 2026.10.08 | ₩65,005 | ₩65,032 | ₩64,978 | ₩64,992 | -0.02% | 39.8만 |
| 2026.10.07 | ₩64,952 | ₩65,005 | ₩64,949 | ₩64,992 | +0.06% | 48.3만 |
| 2026.10.06 | ₩64,992 | ₩65,005 | ₩64,965 | ₩64,992 | 0.00% | 174.3만 |
| 2026.10.05 | ₩64,938 | ₩64,972 | ₩64,913 | ₩64,965 | +0.04% | 36.9만 |
| 2026.10.02 | ₩64,925 | ₩64,965 | ₩64,912 | ₩64,938 | +0.02% | 32.6만 |
| 2026.10.01 | ₩64,898 | ₩64,938 | ₩64,872 | ₩64,938 | +0.06% | 51만 |
| 2026.09.30 | ₩64,912 | ₩64,912 | ₩64,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,885 |
| -0.04% |
| 45.9만 |
| 2026.09.29 | ₩65,125 | ₩65,139 | ₩65,099 | ₩65,139 | +0.02% | 30만 |
|---|
| 2026.09.28 | ₩65,139 | ₩65,139 | ₩65,099 | ₩65,125 | -0.02% | 99.8만 |
|---|
| 2026.09.25 | ₩65,125 | ₩65,165 | ₩65,125 | ₩65,152 | +0.04% | 34.7만 |
|---|
| 2026.09.24 | ₩65,165 | ₩65,165 | ₩65,112 | ₩65,125 | -0.06% | 53.1만 |
|---|
| 2026.09.23 | ₩65,179 | ₩65,179 | ₩65,112 | ₩65,125 | -0.08% | 34.1만 |
|---|
| 2026.09.22 | ₩65,192 | ₩65,192 | ₩65,165 | ₩65,192 | 0.00% | 42.4만 |
|---|
| 2026.09.21 | ₩65,165 | ₩65,179 | ₩65,152 | ₩65,165 | 0.00% | 40.4만 |
|---|
| 2026.09.18 | ₩65,165 | ₩65,165 | ₩65,139 | ₩65,152 | -0.02% | 23.5만 |
|---|
| 2026.09.17 | ₩65,179 | ₩65,179 | ₩65,152 | ₩65,179 | 0.00% | 33.5만 |
|---|
| 2026.09.16 | ₩65,165 | ₩65,219 | ₩65,085 | ₩65,112 | -0.08% | 62만 |
|---|
| 2026.09.15 | ₩65,139 | ₩65,139 | ₩65,099 | ₩65,099 | -0.06% | 94.9만 |
|---|
| 2026.09.14 | ₩65,152 | ₩65,165 | ₩65,112 | ₩65,152 | 0.00% | 79.2만 |
|---|
| 2026.09.11 | ₩65,179 | ₩65,179 | ₩65,152 | ₩65,165 | -0.02% | 55.1만 |
|---|
| 2026.09.10 | ₩65,192 | ₩65,192 | ₩65,152 | ₩65,152 | -0.06% | 53.8만 |
|---|
| 2026.09.09 | ₩65,232 | ₩65,232 | ₩65,206 | ₩65,206 | -0.04% | 29.6만 |
|---|
| 2026.09.08 | ₩65,219 | ₩65,232 | ₩65,219 | ₩65,232 | +0.02% | 50.1만 |
|---|
| 2026.09.04 | ₩65,232 | ₩65,232 | ₩65,192 | ₩65,206 | -0.04% | 31.4만 |
|---|
| 2026.09.03 | ₩65,219 | ₩65,219 | ₩65,192 | ₩65,206 | -0.02% | 45.5만 |
|---|
| 2026.09.02 | ₩65,179 | ₩65,188 | ₩65,159 | ₩65,179 | 0.00% | 31.8만 |
|---|
| 2026.09.01 | ₩65,165 | ₩65,179 | ₩65,152 | ₩65,165 | 0.00% | 39.2만 |
|---|
| 2026.08.31 | ₩65,192 | ₩65,192 | ₩65,179 | ₩65,179 | -0.02% | 30.3만 |
|---|
| 2026.08.28 | ₩65,459 | ₩65,471 | ₩65,419 | ₩65,433 | -0.04% | 33.8만 |
|---|
| 2026.08.27 | ₩65,446 | ₩65,446 | ₩65,433 | ₩65,433 | -0.02% | 28.2만 |
|---|
| 2026.08.26 | ₩65,433 | ₩65,433 | ₩65,419 | ₩65,433 | 0.00% | 99.3만 |
|---|
| 2026.08.25 | ₩65,406 | ₩65,446 | ₩65,406 | ₩65,446 | +0.06% | 37.6만 |
|---|
| 2026.08.24 | ₩65,393 | ₩65,406 | ₩65,393 | ₩65,393 | 0.00% | 28.1만 |
|---|
| 2026.08.21 | ₩65,393 | ₩65,419 | ₩65,393 | ₩65,419 | +0.04% | 22.7만 |
|---|
| 2026.08.20 | ₩65,379 | ₩65,393 | ₩65,379 | ₩65,393 | +0.02% | 31.6만 |
|---|
| 2026.08.19 | ₩65,393 | ₩65,393 | ₩65,379 | ₩65,379 | -0.02% | 34.9만 |
|---|
| 2026.08.18 | ₩65,366 | ₩65,379 | ₩65,353 | ₩65,373 | +0.01% | 50.9만 |
|---|
| 2026.08.17 | ₩65,366 | ₩65,379 | ₩65,366 | ₩65,366 | 0.00% | 31.1만 |
|---|
| 2026.08.14 | ₩65,393 | ₩65,393 | ₩65,379 | ₩65,379 | -0.02% | 25.9만 |
|---|
| 2026.08.13 | ₩65,366 | ₩65,366 | ₩65,339 | ₩65,366 | 0.00% | 37.3만 |
|---|
| 2026.08.12 | ₩65,339 | ₩65,339 | ₩65,326 | ₩65,326 | -0.02% | 39.7만 |
|---|
| 2026.08.11 | ₩65,312 | ₩65,335 | ₩65,299 | ₩65,312 | 0.00% | 47.4만 |
|---|
| 2026.08.10 | ₩65,312 | ₩65,326 | ₩65,299 | ₩65,302 | -0.02% | 29.7만 |
|---|
| 2026.08.07 | ₩65,312 | ₩65,326 | ₩65,299 | ₩65,326 | +0.02% | 52.3만 |
|---|
| 2026.08.06 | ₩65,286 | ₩65,286 | ₩65,247 | ₩65,259 | -0.04% | 32.7만 |
|---|
| 2026.08.05 | ₩65,246 | ₩65,299 | ₩65,246 | ₩65,299 | +0.08% | 35.9만 |
|---|
| 2026.08.04 | ₩65,246 | ₩65,272 | ₩65,232 | ₩65,272 | +0.04% | 34.9만 |
|---|
| 2026.08.03 | ₩65,246 | ₩65,259 | ₩65,206 | ₩65,219 | -0.04% | 80.4만 |
|---|
| 2026.07.31 | ₩65,232 | ₩65,232 | ₩65,206 | ₩65,232 | 0.00% | 53.3만 |
|---|
| 2026.07.30 | ₩65,459 | ₩65,473 | ₩65,459 | ₩65,466 | +0.01% | 43.3만 |
|---|
| 2026.07.29 | ₩65,433 | ₩65,446 | ₩65,406 | ₩65,439 | +0.01% | 58.4만 |
|---|
| 2026.07.28 | ₩65,406 | ₩65,446 | ₩65,406 | ₩65,433 | +0.04% | 25.9만 |
|---|
| 2026.07.27 | ₩65,393 | ₩65,419 | ₩65,393 | ₩65,406 | +0.02% | 61.7만 |
|---|
| 2026.07.24 | ₩65,393 | ₩65,406 | ₩65,379 | ₩65,393 | 0.00% | 50.9만 |
|---|
| 2026.07.23 | ₩65,366 | ₩65,379 | ₩65,339 | ₩65,373 | +0.01% | 27.7만 |
|---|
| 2026.07.22 | ₩65,406 | ₩65,406 | ₩65,379 | ₩65,379 | -0.04% | 32.1만 |
|---|
| 2026.07.21 | ₩65,419 | ₩65,419 | ₩65,393 | ₩65,393 | -0.04% | 28.6만 |
|---|
| 2026.07.20 | ₩65,406 | ₩65,406 | ₩65,383 | ₩65,406 | 0.00% | 26만 |
|---|
| 2026.07.17 | ₩65,419 | ₩65,433 | ₩65,379 | ₩65,406 | -0.02% | 28.9만 |
|---|
| 2026.07.16 | ₩65,406 | ₩65,406 | ₩65,379 | ₩65,379 | -0.04% | 22.9만 |
|---|
| 2026.07.15 | ₩65,366 | ₩65,406 | ₩65,366 | ₩65,393 | +0.04% | 26.1만 |
|---|
| 2026.07.14 | ₩65,339 | ₩65,374 | ₩65,339 | ₩65,353 | +0.02% | 30.6만 |
|---|
| 2026.07.13 | ₩65,339 | ₩65,339 | ₩65,312 | ₩65,312 | -0.04% | 36.7만 |
|---|
| 2026.07.10 | ₩65,366 | ₩65,379 | ₩65,339 | ₩65,339 | -0.04% | 22.8만 |
|---|
| 2026.07.09 | ₩65,366 | ₩65,366 | ₩65,326 | ₩65,353 | -0.02% | 27.5만 |
|---|
| 2026.07.08 | ₩65,339 | ₩65,339 | ₩65,312 | ₩65,326 | -0.02% | 28.8만 |
|---|
| 2026.07.07 | ₩65,339 | ₩65,361 | ₩65,312 | ₩65,326 | -0.02% | 33.7만 |
|---|
| 2026.07.06 | ₩65,379 | ₩65,379 | ₩65,339 | ₩65,353 | -0.04% | 61.5만 |
|---|
| 2026.07.02 | ₩65,326 | ₩65,366 | ₩65,319 | ₩65,353 | +0.04% | 24.4만 |
|---|
| 2026.07.01 | ₩65,312 | ₩65,312 | ₩65,272 | ₩65,286 | -0.04% | 37.1만 |
|---|
| 2026.06.30 | ₩65,312 | ₩65,337 | ₩65,286 | ₩65,292 | -0.03% | 39.4만 |
|---|
| 2026.06.29 | ₩65,540 | ₩65,566 | ₩65,526 | ₩65,566 | +0.04% | 36.7만 |
|---|
| 2026.06.26 | ₩65,526 | ₩65,553 | ₩65,513 | ₩65,540 | +0.02% | 29.2만 |
|---|
| 2026.06.25 | ₩65,486 | ₩65,513 | ₩65,486 | ₩65,513 | +0.04% | 39.2만 |
|---|
| 2026.06.24 | ₩65,500 | ₩65,513 | ₩65,459 | ₩65,500 | 0.00% | 42.8만 |
|---|
| 2026.06.23 | ₩65,500 | ₩65,500 | ₩65,465 | ₩65,486 | -0.02% | 30.5만 |
|---|
| 2026.06.22 | ₩65,446 | ₩65,459 | ₩65,419 | ₩65,459 | +0.02% | 33.8만 |
|---|
| 2026.06.18 | ₩65,473 | ₩65,473 | ₩65,433 | ₩65,446 | -0.04% | 30.6만 |
|---|
| 2026.06.17 | ₩65,459 | ₩65,500 | ₩65,393 | ₩65,393 | -0.10% | 42.1만 |
|---|
| 2026.06.16 | ₩65,459 | ₩65,481 | ₩65,446 | ₩65,459 | 0.00% | 27.6만 |
|---|
| 2026.06.15 | ₩65,446 | ₩65,473 | ₩65,446 | ₩65,459 | +0.02% | 23.8만 |
|---|
| 2026.06.12 | ₩65,419 | ₩65,446 | ₩65,393 | ₩65,433 | +0.02% | 52.7만 |
|---|
| 2026.06.11 | ₩65,366 | ₩65,433 | ₩65,366 | ₩65,419 | +0.08% | 25.8만 |
|---|
| 2026.06.10 | ₩65,379 | ₩65,393 | ₩65,353 | ₩65,366 | -0.02% | 43.7만 |
|---|
| 2026.06.09 | ₩65,379 | ₩65,393 | ₩65,353 | ₩65,379 | 0.00% | 28.1만 |
|---|
| 2026.06.08 | ₩65,366 | ₩65,381 | ₩65,339 | ₩65,353 | -0.02% | 33.3만 |
|---|
| 2026.06.05 | ₩65,366 | ₩65,366 | ₩65,326 | ₩65,353 | -0.02% | 36.9만 |
|---|
| 2026.06.04 | ₩65,339 | ₩65,366 | ₩65,326 | ₩65,366 | +0.04% | 62.1만 |
|---|
| 2026.06.03 | ₩65,326 | ₩65,333 | ₩65,299 | ₩65,326 | 0.00% | 59.7만 |
|---|
| 2026.06.02 | ₩65,353 | ₩65,353 | ₩65,312 | ₩65,312 | -0.06% | 46.1만 |
|---|
| 2026.06.01 | ₩65,326 | ₩65,339 | ₩65,299 | ₩65,339 | +0.02% | 41.5만 |
|---|
| 2026.05.29 | ₩65,339 | ₩65,339 | ₩65,312 | ₩65,326 | -0.02% | 37.2만 |
|---|
| 2026.05.28 | ₩65,553 | ₩65,566 | ₩65,526 | ₩65,540 | -0.02% | 44만 |
|---|
| 2026.05.27 | ₩65,553 | ₩65,553 | ₩65,513 | ₩65,540 | -0.02% | 44.3만 |
|---|
| 2026.05.26 | ₩65,526 | ₩65,540 | ₩65,513 | ₩65,540 | +0.02% | 78.7만 |
|---|
| 2026.05.22 | ₩65,526 | ₩65,526 | ₩65,473 | ₩65,513 | -0.02% | 18.6만 |
|---|
| 2026.05.21 | ₩65,459 | ₩65,486 | ₩65,446 | ₩65,486 | +0.04% | 33.1만 |
|---|
| 2026.05.20 | ₩65,433 | ₩65,486 | ₩65,433 | ₩65,473 | +0.06% | 30.8만 |
|---|
| 2026.05.19 | ₩65,406 | ₩65,446 | ₩65,406 | ₩65,433 | +0.04% | 35.1만 |
|---|
| 2026.05.18 | ₩65,446 | ₩65,459 | ₩65,419 | ₩65,446 | 0.00% | 47.4만 |
|---|
| 2026.05.15 | ₩65,406 | ₩65,433 | ₩65,399 | ₩65,419 | +0.02% | 37.2만 |
|---|
| 2026.05.14 | ₩65,406 | ₩65,446 | ₩65,406 | ₩65,433 | +0.04% | 32.6만 |
|---|
| 2026.05.13 | ₩65,393 | ₩65,419 | ₩65,379 | ₩65,419 | +0.04% | 36.8만 |
|---|
| 2026.05.12 | ₩65,419 | ₩65,419 | ₩65,366 | ₩65,393 | -0.04% | 64.3만 |
|---|
| 2026.05.11 | ₩65,419 | ₩65,433 | ₩65,406 | ₩65,406 | -0.02% | 28.6만 |
|---|
| 2026.05.08 | ₩65,419 | ₩65,446 | ₩65,419 | ₩65,419 | 0.00% | 23.9만 |
|---|
| 2026.05.07 | ₩65,419 | ₩65,419 | ₩65,366 | ₩65,366 | -0.08% | 46.9만 |
|---|
| 2026.05.06 | ₩65,393 | ₩65,406 | ₩65,379 | ₩65,406 | +0.02% | 40.3만 |
|---|
| 2026.05.05 | ₩65,339 | ₩65,366 | ₩65,339 | ₩65,353 | +0.02% | 49.2만 |
|---|
| 2026.05.04 | ₩65,326 | ₩65,339 | ₩65,299 | ₩65,339 | +0.02% | 34.2만 |
|---|
| 2026.05.01 | ₩65,312 | ₩65,366 | ₩65,312 | ₩65,353 | +0.06% | 35만 |
|---|
| 2026.04.30 | ₩65,326 | ₩65,353 | ₩65,312 | ₩65,312 | -0.02% | 40.4만 |
|---|
| 2026.04.29 | ₩65,553 | ₩65,566 | ₩65,526 | ₩65,566 | +0.02% | 41.4만 |
|---|
| 2026.04.28 | ₩65,566 | ₩65,593 | ₩65,566 | ₩65,566 | 0.00% | 26만 |
|---|
| 2026.04.27 | ₩65,566 | ₩65,606 | ₩65,566 | ₩65,580 | +0.02% | 37.1만 |
|---|
| 2026.04.24 | ₩65,580 | ₩65,606 | ₩65,546 | ₩65,606 | +0.04% | 24.2만 |
|---|
| 2026.04.23 | ₩65,566 | ₩65,580 | ₩65,526 | ₩65,566 | 0.00% | 70만 |
|---|
| 2026.04.22 | ₩65,566 | ₩65,586 | ₩65,540 | ₩65,540 | -0.04% | 46.2만 |
|---|
| 2026.04.21 | ₩65,580 | ₩65,580 | ₩65,553 | ₩65,553 | -0.04% | 47만 |
|---|
| 2026.04.20 | ₩65,580 | ₩65,606 | ₩65,570 | ₩65,593 | +0.02% | 32.7만 |
|---|
| 2026.04.17 | ₩65,553 | ₩65,593 | ₩65,553 | ₩65,580 | +0.04% | 32.4만 |
|---|
| 2026.04.16 | ₩65,500 | ₩65,513 | ₩65,500 | ₩65,513 | +0.02% | 29.1만 |
|---|
| 2026.04.15 | ₩65,486 | ₩65,513 | ₩65,486 | ₩65,500 | +0.02% | 26.3만 |
|---|
| 2026.04.14 | ₩65,419 | ₩65,486 | ₩65,419 | ₩65,473 | +0.08% | 52.6만 |
|---|
| 2026.04.13 | ₩65,419 | ₩65,453 | ₩65,419 | ₩65,446 | +0.04% | 24.4만 |
|---|
| 2026.04.10 | ₩65,446 | ₩65,446 | ₩65,419 | ₩65,433 | -0.02% | 23.3만 |
|---|
| 2026.04.09 | ₩65,419 | ₩65,446 | ₩65,393 | ₩65,433 | +0.02% | 42.8만 |
|---|
| 2026.04.08 | ₩65,419 | ₩65,419 | ₩65,379 | ₩65,406 | -0.02% | 72.7만 |
|---|
| 2026.04.07 | ₩65,353 | ₩65,366 | ₩65,326 | ₩65,353 | 0.00% | 33.9만 |
|---|
| 2026.04.06 | ₩65,299 | ₩65,339 | ₩65,299 | ₩65,339 | +0.06% | 93.1만 |
|---|
| 2026.04.02 | ₩65,312 | ₩65,353 | ₩65,312 | ₩65,339 | +0.04% | 35.9만 |
|---|
| 2026.04.01 | ₩65,312 | ₩65,312 | ₩65,272 | ₩65,272 | -0.06% | 46.5만 |
|---|
| 2026.03.31 | ₩65,272 | ₩65,286 | ₩65,259 | ₩65,286 | +0.02% | 33.3만 |
|---|
| 2026.03.30 | ₩65,486 | ₩65,513 | ₩65,473 | ₩65,500 | +0.02% | 26만 |
|---|
| 2026.03.27 | ₩65,433 | ₩65,459 | ₩65,379 | ₩65,459 | +0.04% | 52.3만 |
|---|
| 2026.03.26 | ₩65,446 | ₩65,459 | ₩65,386 | ₩65,393 | -0.08% | 74.3만 |
|---|
| 2026.03.25 | ₩65,446 | ₩65,473 | ₩65,446 | ₩65,473 | +0.04% | 32.8만 |
|---|
| 2026.03.24 | ₩65,459 | ₩65,459 | ₩65,419 | ₩65,446 | -0.02% | 55.9만 |
|---|
| 2026.03.23 | ₩65,393 | ₩65,473 | ₩65,393 | ₩65,459 | +0.10% | 62.5만 |
|---|
| 2026.03.20 | ₩65,419 | ₩65,433 | ₩65,393 | ₩65,393 | -0.04% | 31만 |
|---|
| 2026.03.19 | ₩65,406 | ₩65,459 | ₩65,395 | ₩65,459 | +0.08% | 33.1만 |
|---|
| 2026.03.18 | ₩65,486 | ₩65,486 | ₩65,446 | ₩65,473 | -0.02% | 24.4만 |
|---|
| 2026.03.17 | ₩65,513 | ₩65,513 | ₩65,473 | ₩65,500 | -0.02% | 52.4만 |
|---|
| 2026.03.16 | ₩65,473 | ₩65,500 | ₩65,467 | ₩65,500 | +0.04% | 32.5만 |
|---|
| 2026.03.13 | ₩65,513 | ₩65,513 | ₩65,446 | ₩65,473 | -0.06% | 111.4만 |
|---|
| 2026.03.12 | ₩65,513 | ₩65,526 | ₩65,459 | ₩65,473 | -0.06% | 60만 |
|---|
| 2026.03.11 | ₩65,566 | ₩65,574 | ₩65,540 | ₩65,540 | -0.04% | 32.8만 |
|---|
| 2026.03.10 | ₩65,580 | ₩65,580 | ₩65,553 | ₩65,553 | -0.04% | 34만 |
|---|
| 2026.03.09 | ₩65,580 | ₩65,593 | ₩65,553 | ₩65,580 | 0.00% | 41.4만 |
|---|
| 2026.03.06 | ₩65,566 | ₩65,616 | ₩65,566 | ₩65,593 | +0.04% | 26.2만 |
|---|
| 2026.03.05 | ₩65,606 | ₩65,606 | ₩65,580 | ₩65,606 | 0.00% | 34.4만 |
|---|
| 2026.03.04 | ₩65,606 | ₩65,620 | ₩65,593 | ₩65,606 | 0.00% | 52만 |
|---|
| 2026.03.03 | ₩65,580 | ₩65,606 | ₩65,566 | ₩65,606 | +0.04% | 57.2만 |
|---|
| 2026.03.02 | ₩65,660 | ₩65,660 | ₩65,620 | ₩65,633 | -0.04% | 48.5만 |
|---|
| 2026.02.27 | ₩65,673 | ₩65,673 | ₩65,640 | ₩65,673 | 0.00% | 60.7만 |
|---|
| 2026.02.26 | ₩65,887 | ₩65,900 | ₩65,874 | ₩65,887 | 0.00% | 36.3만 |
|---|
| 2026.02.25 | ₩65,874 | ₩65,900 | ₩65,867 | ₩65,874 | 0.00% | 34만 |
|---|
| 2026.02.24 | ₩65,874 | ₩65,900 | ₩65,860 | ₩65,887 | +0.02% | 62.1만 |
|---|
| 2026.02.23 | ₩65,887 | ₩65,914 | ₩65,874 | ₩65,887 | 0.00% | 35만 |
|---|
| 2026.02.20 | ₩65,847 | ₩65,887 | ₩65,847 | ₩65,887 | +0.06% | 44.1만 |
|---|
| 2026.02.19 | ₩65,834 | ₩65,834 | ₩65,814 | ₩65,834 | 0.00% | 37.5만 |
|---|
| 2026.02.18 | ₩65,834 | ₩65,834 | ₩65,820 | ₩65,820 | -0.02% | 41.8만 |
|---|
| 2026.02.17 | ₩65,847 | ₩65,847 | ₩65,820 | ₩65,820 | -0.04% | 115.6만 |
|---|
| 2026.02.13 | ₩65,820 | ₩65,847 | ₩65,820 | ₩65,834 | +0.02% | 42.7만 |
|---|
| 2026.02.12 | ₩65,807 | ₩65,807 | ₩65,780 | ₩65,807 | 0.00% | 26.3만 |
|---|
| 2026.02.11 | ₩65,807 | ₩65,820 | ₩65,780 | ₩65,780 | -0.04% | 68.7만 |
|---|
| 2026.02.10 | ₩65,794 | ₩65,807 | ₩65,785 | ₩65,807 | +0.02% | 27.7만 |
|---|
| 2026.02.09 | ₩65,794 | ₩65,807 | ₩65,780 | ₩65,780 | -0.02% | 34만 |
|---|
| 2026.02.06 | ₩65,767 | ₩65,780 | ₩65,767 | ₩65,767 | 0.00% | 25.6만 |
|---|
| 2026.02.05 | ₩65,740 | ₩65,767 | ₩65,713 | ₩65,753 | +0.02% | 64만 |
|---|
| 2026.02.04 | ₩65,700 | ₩65,727 | ₩65,700 | ₩65,700 | 0.00% | 61.8만 |
|---|
| 2026.02.03 | ₩65,687 | ₩65,700 | ₩65,687 | ₩65,700 | +0.02% | 61.2만 |
|---|
| 2026.02.02 | ₩65,687 | ₩65,700 | ₩65,660 | ₩65,660 | -0.04% | 62.4만 |
|---|
| 2026.01.30 | ₩65,713 | ₩65,713 | ₩65,673 | ₩65,700 | -0.02% | 46.5만 |
|---|
| 2026.01.29 | ₩65,914 | ₩65,927 | ₩65,914 | ₩65,914 | 0.00% | 70만 |
|---|
| 2026.01.28 | ₩65,927 | ₩65,927 | ₩65,900 | ₩65,914 | -0.02% | 62.8만 |
|---|
| 2026.01.27 | ₩65,887 | ₩65,914 | ₩65,887 | ₩65,900 | +0.02% | 32.1만 |
|---|
| 2026.01.26 | ₩65,874 | ₩65,900 | ₩65,874 | ₩65,887 | +0.02% | 32.8만 |
|---|
| 2026.01.23 | ₩65,887 | ₩65,887 | ₩65,860 | ₩65,874 | -0.02% | 40.8만 |
|---|
| 2026.01.22 | ₩65,860 | ₩65,860 | ₩65,834 | ₩65,860 | 0.00% | 70.4만 |
|---|
| 2026.01.21 | ₩65,847 | ₩65,847 | ₩65,820 | ₩65,820 | -0.04% | 40.8만 |
|---|
| 2026.01.20 | ₩65,807 | ₩65,820 | ₩65,807 | ₩65,820 | +0.02% | 57.6만 |
|---|
| 2026.01.16 | ₩65,794 | ₩65,820 | ₩65,794 | ₩65,807 | +0.02% | 66.6만 |
|---|
| 2026.01.15 | ₩65,794 | ₩65,794 | ₩65,780 | ₩65,794 | 0.00% | 36.5만 |
|---|
| 2026.01.14 | ₩65,780 | ₩65,794 | ₩65,771 | ₩65,794 | +0.02% | 27.6만 |
|---|
| 2026.01.13 | ₩65,780 | ₩65,780 | ₩65,767 | ₩65,780 | 0.00% | 33.7만 |
|---|
| 2026.01.12 | ₩65,753 | ₩65,767 | ₩65,740 | ₩65,767 | +0.02% | 25.4만 |
|---|
| 2026.01.09 | ₩65,753 | ₩65,753 | ₩65,727 | ₩65,740 | -0.02% | 28.5만 |
|---|
| 2026.01.08 | ₩65,713 | ₩65,740 | ₩65,713 | ₩65,727 | +0.02% | 37.5만 |
|---|
| 2026.01.07 | ₩65,727 | ₩65,727 | ₩65,713 | ₩65,713 | -0.02% | 52.6만 |
|---|
| 2026.01.06 | ₩65,713 | ₩65,713 | ₩65,687 | ₩65,700 | -0.02% | 34.7만 |
|---|
| 2026.01.05 | ₩65,687 | ₩65,700 | ₩65,687 | ₩65,700 | +0.02% | 31.2만 |
|---|
| 2026.01.02 | ₩65,700 | ₩65,700 | ₩65,673 | ₩65,673 | -0.04% | 24.7만 |
|---|
| 2025.12.31 | ₩65,660 | ₩65,660 | ₩65,640 | ₩65,660 | 0.00% | 40.8만 |
|---|
| 2025.12.30 | ₩65,660 | ₩65,660 | ₩65,647 | ₩65,660 | 0.00% | 40.5만 |
|---|
| 2025.12.29 | ₩65,633 | ₩65,647 | ₩65,620 | ₩65,647 | +0.02% | 29.4만 |
|---|
| 2025.12.26 | ₩65,620 | ₩65,660 | ₩65,620 | ₩65,647 | +0.04% | 17.2만 |
|---|
| 2025.12.24 | ₩65,606 | ₩65,606 | ₩65,580 | ₩65,593 | -0.02% | 22.6만 |
|---|
| 2025.12.23 | ₩65,566 | ₩65,593 | ₩65,553 | ₩65,586 | +0.03% | 21.7만 |
|---|
| 2025.12.22 | ₩65,580 | ₩65,580 | ₩65,566 | ₩65,566 | -0.02% | 28.2만 |
|---|
| 2025.12.19 | ₩65,834 | ₩65,834 | ₩65,812 | ₩65,834 | 0.00% | 23.7만 |
|---|
| 2025.12.18 | ₩65,807 | ₩65,820 | ₩65,767 | ₩65,820 | +0.02% | 29.2만 |
|---|
| 2025.12.17 | ₩65,767 | ₩65,794 | ₩65,767 | ₩65,780 | +0.02% | 49.8만 |
|---|
| 2025.12.16 | ₩65,753 | ₩65,780 | ₩65,753 | ₩65,780 | +0.04% | 31.8만 |
|---|
| 2025.12.15 | ₩65,767 | ₩65,780 | ₩65,753 | ₩65,767 | 0.00% | 30.4만 |
|---|
| 2025.12.12 | ₩65,753 | ₩65,753 | ₩65,740 | ₩65,753 | 0.00% | 23.7만 |
|---|
| 2025.12.11 | ₩65,727 | ₩65,740 | ₩65,727 | ₩65,740 | +0.02% | 33.7만 |
|---|
| 2025.12.10 | ₩65,660 | ₩65,727 | ₩65,660 | ₩65,727 | +0.10% | 44만 |
|---|
| 2025.12.09 | ₩65,687 | ₩65,687 | ₩65,660 | ₩65,673 | -0.02% | 32.8만 |
|---|
| 2025.12.08 | ₩65,647 | ₩65,673 | ₩65,647 | ₩65,673 | +0.04% | 32.6만 |
|---|
| 2025.12.05 | ₩65,687 | ₩65,700 | ₩65,647 | ₩65,660 | -0.04% | 102.9만 |
|---|
| 2025.12.04 | ₩65,660 | ₩65,660 | ₩65,647 | ₩65,660 | 0.00% | 37.9만 |
|---|
| 2025.12.03 | ₩65,647 | ₩65,660 | ₩65,633 | ₩65,647 | 0.00% | 35.4만 |
|---|
| 2025.12.02 | ₩65,633 | ₩65,660 | ₩65,633 | ₩65,660 | +0.04% | 61.5만 |
|---|
| 2025.12.01 | ₩65,606 | ₩65,620 | ₩65,593 | ₩65,620 | +0.02% | 33.1만 |
|---|
| 2025.11.28 | ₩65,860 | ₩65,900 | ₩65,860 | ₩65,887 | +0.04% | 13.5만 |
|---|
| 2025.11.26 | ₩65,834 | ₩65,860 | ₩65,826 | ₩65,847 | +0.02% | 29만 |
|---|
| 2025.11.25 | ₩65,847 | ₩65,860 | ₩65,834 | ₩65,847 | 0.00% | 31만 |
|---|
| 2025.11.24 | ₩65,820 | ₩65,847 | ₩65,807 | ₩65,840 | +0.03% | 42만 |
|---|
| 2025.11.21 | ₩65,794 | ₩65,834 | ₩65,794 | ₩65,834 | +0.06% | 44.3만 |
|---|
| 2025.11.20 | ₩65,794 | ₩65,807 | ₩65,633 | ₩65,740 | -0.08% | 41.8만 |
|---|
| 2025.11.19 | ₩65,794 | ₩65,794 | ₩65,767 | ₩65,780 | -0.02% | 23.9만 |
|---|
| 2025.11.18 | ₩65,753 | ₩65,804 | ₩65,753 | ₩65,780 | +0.04% | 35.9만 |
|---|
| 2025.11.17 | ₩65,740 | ₩65,767 | ₩65,740 | ₩65,753 | +0.02% | 35.7만 |
|---|
| 2025.11.14 | ₩65,794 | ₩65,794 | ₩65,759 | ₩65,767 | -0.04% | 23.7만 |
|---|
| 2025.11.13 | ₩65,713 | ₩65,767 | ₩65,713 | ₩65,753 | +0.06% | 41.3만 |
|---|
| 2025.11.12 | ₩65,753 | ₩65,753 | ₩65,727 | ₩65,727 | -0.04% | 31.7만 |
|---|
| 2025.11.11 | ₩65,713 | ₩65,727 | ₩65,700 | ₩65,727 | +0.02% | 22.9만 |
|---|
| 2025.11.10 | ₩65,713 | ₩65,727 | ₩65,700 | ₩65,713 | 0.00% | 29만 |
|---|
| 2025.11.07 | ₩65,713 | ₩65,724 | ₩65,687 | ₩65,713 | 0.00% | 44.4만 |
|---|
| 2025.11.06 | ₩65,713 | ₩65,713 | ₩65,673 | ₩65,700 | -0.02% | 70.3만 |
|---|
| 2025.11.05 | ₩65,660 | ₩65,673 | ₩65,653 | ₩65,660 | 0.00% | 34.4만 |
|---|
| 2025.11.04 | ₩65,660 | ₩65,660 | ₩65,639 | ₩65,660 | 0.00% | 26.4만 |
|---|
| 2025.11.03 | ₩65,687 | ₩65,687 | ₩65,633 | ₩65,660 | -0.04% | 27만 |
|---|
| 2025.10.31 | ₩65,927 | ₩66,057 | ₩65,887 | ₩65,914 | -0.02% | 41.3만 |
|---|
| 2025.10.30 | ₩65,887 | ₩65,895 | ₩65,874 | ₩65,887 | 0.00% | 24.7만 |
|---|
| 2025.10.29 | ₩65,940 | ₩65,940 | ₩65,874 | ₩65,887 | -0.08% | 34.7만 |
|---|
| 2025.10.28 | ₩65,900 | ₩65,914 | ₩65,887 | ₩65,914 | +0.02% | 39.1만 |
|---|
| 2025.10.27 | ₩65,900 | ₩65,900 | ₩65,874 | ₩65,887 | -0.02% | 29.4만 |
|---|
| 2025.10.24 | ₩65,874 | ₩65,900 | ₩65,860 | ₩65,860 | -0.02% | 46.3만 |
|---|
| 2025.10.23 | ₩65,874 | ₩65,874 | ₩65,820 | ₩65,834 | -0.06% | 147.6만 |
|---|
| 2025.10.22 | ₩65,860 | ₩65,874 | ₩65,847 | ₩65,854 | -0.01% | 29.2만 |
|---|
| 2025.10.21 | ₩65,834 | ₩65,856 | ₩65,834 | ₩65,834 | 0.00% | 50만 |
|---|
| 2025.10.20 | ₩65,860 | ₩65,914 | ₩65,820 | ₩65,834 | -0.04% | 45.1만 |
|---|
| 2025.10.17 | ₩65,847 | ₩65,847 | ₩65,807 | ₩65,834 | -0.02% | 47.5만 |
|---|
| 2025.10.16 | ₩65,794 | ₩65,834 | ₩65,780 | ₩65,834 | +0.06% | 47만 |
|---|
| 2025.10.15 | ₩65,794 | ₩65,794 | ₩65,767 | ₩65,767 | -0.04% | 79.7만 |
|---|
| 2025.10.14 | ₩65,727 | ₩65,794 | ₩65,713 | ₩65,780 | +0.08% | 33.5만 |
|---|
| 2025.10.13 | ₩65,713 | ₩65,780 | ₩65,713 | ₩65,767 | +0.08% | 15.1만 |
|---|
| 2025.10.10 | ₩65,767 | ₩65,780 | ₩65,740 | ₩65,753 | -0.02% | 31.9만 |
|---|