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 | ₩65,030 | ₩65,043 | ₩65,003 | ₩65,030 | 0.00% | 66만 |
| 2026.10.08 | ₩65,003 | ₩65,030 | ₩64,976 | ₩64,990 | -0.02% | 39.8만 |
| 2026.10.07 | ₩64,950 | ₩65,003 | ₩64,947 | ₩64,990 | +0.06% | 48.3만 |
| 2026.10.06 | ₩64,990 | ₩65,003 | ₩64,963 | ₩64,990 | 0.00% | 174.3만 |
| 2026.10.05 | ₩64,936 | ₩64,970 | ₩64,911 | ₩64,963 | +0.04% | 36.9만 |
| 2026.10.02 | ₩64,923 | ₩64,963 | ₩64,910 | ₩64,936 | +0.02% | 32.6만 |
| 2026.10.01 | ₩64,896 | ₩64,936 | ₩64,870 | ₩64,936 | +0.06% | 51만 |
| 2026.09.30 | ₩64,910 | ₩64,910 | ₩64,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,883 |
| -0.04% |
| 45.9만 |
| 2026.09.29 | ₩65,123 | ₩65,137 | ₩65,097 | ₩65,137 | +0.02% | 30만 |
|---|
| 2026.09.28 | ₩65,137 | ₩65,137 | ₩65,097 | ₩65,123 | -0.02% | 99.8만 |
|---|
| 2026.09.25 | ₩65,123 | ₩65,164 | ₩65,123 | ₩65,150 | +0.04% | 34.7만 |
|---|
| 2026.09.24 | ₩65,164 | ₩65,164 | ₩65,110 | ₩65,123 | -0.06% | 53.1만 |
|---|
| 2026.09.23 | ₩65,177 | ₩65,177 | ₩65,110 | ₩65,123 | -0.08% | 34.1만 |
|---|
| 2026.09.22 | ₩65,190 | ₩65,190 | ₩65,164 | ₩65,190 | 0.00% | 42.4만 |
|---|
| 2026.09.21 | ₩65,164 | ₩65,177 | ₩65,150 | ₩65,164 | 0.00% | 40.4만 |
|---|
| 2026.09.18 | ₩65,164 | ₩65,164 | ₩65,137 | ₩65,150 | -0.02% | 23.5만 |
|---|
| 2026.09.17 | ₩65,177 | ₩65,177 | ₩65,150 | ₩65,177 | 0.00% | 33.5만 |
|---|
| 2026.09.16 | ₩65,164 | ₩65,217 | ₩65,083 | ₩65,110 | -0.08% | 62만 |
|---|
| 2026.09.15 | ₩65,137 | ₩65,137 | ₩65,097 | ₩65,097 | -0.06% | 94.9만 |
|---|
| 2026.09.14 | ₩65,150 | ₩65,164 | ₩65,110 | ₩65,150 | 0.00% | 79.2만 |
|---|
| 2026.09.11 | ₩65,177 | ₩65,177 | ₩65,150 | ₩65,164 | -0.02% | 55.1만 |
|---|
| 2026.09.10 | ₩65,190 | ₩65,190 | ₩65,150 | ₩65,150 | -0.06% | 53.8만 |
|---|
| 2026.09.09 | ₩65,230 | ₩65,230 | ₩65,204 | ₩65,204 | -0.04% | 29.6만 |
|---|
| 2026.09.08 | ₩65,217 | ₩65,230 | ₩65,217 | ₩65,230 | +0.02% | 50.1만 |
|---|
| 2026.09.04 | ₩65,230 | ₩65,230 | ₩65,190 | ₩65,204 | -0.04% | 31.4만 |
|---|
| 2026.09.03 | ₩65,217 | ₩65,217 | ₩65,190 | ₩65,204 | -0.02% | 45.5만 |
|---|
| 2026.09.02 | ₩65,177 | ₩65,186 | ₩65,157 | ₩65,177 | 0.00% | 31.8만 |
|---|
| 2026.09.01 | ₩65,164 | ₩65,177 | ₩65,150 | ₩65,164 | 0.00% | 39.2만 |
|---|
| 2026.08.31 | ₩65,190 | ₩65,190 | ₩65,177 | ₩65,177 | -0.02% | 30.3만 |
|---|
| 2026.08.28 | ₩65,458 | ₩65,470 | ₩65,417 | ₩65,431 | -0.04% | 33.8만 |
|---|
| 2026.08.27 | ₩65,444 | ₩65,444 | ₩65,431 | ₩65,431 | -0.02% | 28.2만 |
|---|
| 2026.08.26 | ₩65,431 | ₩65,431 | ₩65,417 | ₩65,431 | 0.00% | 99.3만 |
|---|
| 2026.08.25 | ₩65,404 | ₩65,444 | ₩65,404 | ₩65,444 | +0.06% | 37.6만 |
|---|
| 2026.08.24 | ₩65,391 | ₩65,404 | ₩65,391 | ₩65,391 | 0.00% | 28.1만 |
|---|
| 2026.08.21 | ₩65,391 | ₩65,417 | ₩65,391 | ₩65,417 | +0.04% | 22.7만 |
|---|
| 2026.08.20 | ₩65,377 | ₩65,391 | ₩65,377 | ₩65,391 | +0.02% | 31.6만 |
|---|
| 2026.08.19 | ₩65,391 | ₩65,391 | ₩65,377 | ₩65,377 | -0.02% | 34.9만 |
|---|
| 2026.08.18 | ₩65,364 | ₩65,377 | ₩65,351 | ₩65,371 | +0.01% | 50.9만 |
|---|
| 2026.08.17 | ₩65,364 | ₩65,377 | ₩65,364 | ₩65,364 | 0.00% | 31.1만 |
|---|
| 2026.08.14 | ₩65,391 | ₩65,391 | ₩65,377 | ₩65,377 | -0.02% | 25.9만 |
|---|
| 2026.08.13 | ₩65,364 | ₩65,364 | ₩65,337 | ₩65,364 | 0.00% | 37.3만 |
|---|
| 2026.08.12 | ₩65,337 | ₩65,337 | ₩65,324 | ₩65,324 | -0.02% | 39.7만 |
|---|
| 2026.08.11 | ₩65,311 | ₩65,333 | ₩65,297 | ₩65,311 | 0.00% | 47.4만 |
|---|
| 2026.08.10 | ₩65,311 | ₩65,324 | ₩65,297 | ₩65,300 | -0.02% | 29.7만 |
|---|
| 2026.08.07 | ₩65,311 | ₩65,324 | ₩65,297 | ₩65,324 | +0.02% | 52.3만 |
|---|
| 2026.08.06 | ₩65,284 | ₩65,284 | ₩65,245 | ₩65,257 | -0.04% | 32.7만 |
|---|
| 2026.08.05 | ₩65,244 | ₩65,297 | ₩65,244 | ₩65,297 | +0.08% | 35.9만 |
|---|
| 2026.08.04 | ₩65,244 | ₩65,270 | ₩65,230 | ₩65,270 | +0.04% | 34.9만 |
|---|
| 2026.08.03 | ₩65,244 | ₩65,257 | ₩65,204 | ₩65,217 | -0.04% | 80.4만 |
|---|
| 2026.07.31 | ₩65,230 | ₩65,230 | ₩65,204 | ₩65,230 | 0.00% | 53.3만 |
|---|
| 2026.07.30 | ₩65,458 | ₩65,471 | ₩65,458 | ₩65,464 | +0.01% | 43.3만 |
|---|
| 2026.07.29 | ₩65,431 | ₩65,444 | ₩65,404 | ₩65,437 | +0.01% | 58.4만 |
|---|
| 2026.07.28 | ₩65,404 | ₩65,444 | ₩65,404 | ₩65,431 | +0.04% | 25.9만 |
|---|
| 2026.07.27 | ₩65,391 | ₩65,417 | ₩65,391 | ₩65,404 | +0.02% | 61.7만 |
|---|
| 2026.07.24 | ₩65,391 | ₩65,404 | ₩65,377 | ₩65,391 | 0.00% | 50.9만 |
|---|
| 2026.07.23 | ₩65,364 | ₩65,377 | ₩65,337 | ₩65,371 | +0.01% | 27.7만 |
|---|
| 2026.07.22 | ₩65,404 | ₩65,404 | ₩65,377 | ₩65,377 | -0.04% | 32.1만 |
|---|
| 2026.07.21 | ₩65,417 | ₩65,417 | ₩65,391 | ₩65,391 | -0.04% | 28.6만 |
|---|
| 2026.07.20 | ₩65,404 | ₩65,404 | ₩65,381 | ₩65,404 | 0.00% | 26만 |
|---|
| 2026.07.17 | ₩65,417 | ₩65,431 | ₩65,377 | ₩65,404 | -0.02% | 28.9만 |
|---|
| 2026.07.16 | ₩65,404 | ₩65,404 | ₩65,377 | ₩65,377 | -0.04% | 22.9만 |
|---|
| 2026.07.15 | ₩65,364 | ₩65,404 | ₩65,364 | ₩65,391 | +0.04% | 26.1만 |
|---|
| 2026.07.14 | ₩65,337 | ₩65,372 | ₩65,337 | ₩65,351 | +0.02% | 30.6만 |
|---|
| 2026.07.13 | ₩65,337 | ₩65,337 | ₩65,311 | ₩65,311 | -0.04% | 36.7만 |
|---|
| 2026.07.10 | ₩65,364 | ₩65,377 | ₩65,337 | ₩65,337 | -0.04% | 22.8만 |
|---|
| 2026.07.09 | ₩65,364 | ₩65,364 | ₩65,324 | ₩65,351 | -0.02% | 27.5만 |
|---|
| 2026.07.08 | ₩65,337 | ₩65,337 | ₩65,311 | ₩65,324 | -0.02% | 28.8만 |
|---|
| 2026.07.07 | ₩65,337 | ₩65,359 | ₩65,311 | ₩65,324 | -0.02% | 33.7만 |
|---|
| 2026.07.06 | ₩65,377 | ₩65,377 | ₩65,337 | ₩65,351 | -0.04% | 61.5만 |
|---|
| 2026.07.02 | ₩65,324 | ₩65,364 | ₩65,317 | ₩65,351 | +0.04% | 24.4만 |
|---|
| 2026.07.01 | ₩65,311 | ₩65,311 | ₩65,270 | ₩65,284 | -0.04% | 37.1만 |
|---|
| 2026.06.30 | ₩65,311 | ₩65,335 | ₩65,284 | ₩65,290 | -0.03% | 39.4만 |
|---|
| 2026.06.29 | ₩65,538 | ₩65,564 | ₩65,524 | ₩65,564 | +0.04% | 36.7만 |
|---|
| 2026.06.26 | ₩65,524 | ₩65,551 | ₩65,511 | ₩65,538 | +0.02% | 29.2만 |
|---|
| 2026.06.25 | ₩65,484 | ₩65,511 | ₩65,484 | ₩65,511 | +0.04% | 39.2만 |
|---|
| 2026.06.24 | ₩65,498 | ₩65,511 | ₩65,458 | ₩65,498 | 0.00% | 42.8만 |
|---|
| 2026.06.23 | ₩65,498 | ₩65,498 | ₩65,463 | ₩65,484 | -0.02% | 30.5만 |
|---|
| 2026.06.22 | ₩65,444 | ₩65,458 | ₩65,417 | ₩65,458 | +0.02% | 33.8만 |
|---|
| 2026.06.18 | ₩65,471 | ₩65,471 | ₩65,431 | ₩65,444 | -0.04% | 30.6만 |
|---|
| 2026.06.17 | ₩65,458 | ₩65,498 | ₩65,391 | ₩65,391 | -0.10% | 42.1만 |
|---|
| 2026.06.16 | ₩65,458 | ₩65,479 | ₩65,444 | ₩65,458 | 0.00% | 27.6만 |
|---|
| 2026.06.15 | ₩65,444 | ₩65,471 | ₩65,444 | ₩65,458 | +0.02% | 23.8만 |
|---|
| 2026.06.12 | ₩65,417 | ₩65,444 | ₩65,391 | ₩65,431 | +0.02% | 52.7만 |
|---|
| 2026.06.11 | ₩65,364 | ₩65,431 | ₩65,364 | ₩65,417 | +0.08% | 25.8만 |
|---|
| 2026.06.10 | ₩65,377 | ₩65,391 | ₩65,351 | ₩65,364 | -0.02% | 43.7만 |
|---|
| 2026.06.09 | ₩65,377 | ₩65,391 | ₩65,351 | ₩65,377 | 0.00% | 28.1만 |
|---|
| 2026.06.08 | ₩65,364 | ₩65,379 | ₩65,337 | ₩65,351 | -0.02% | 33.3만 |
|---|
| 2026.06.05 | ₩65,364 | ₩65,364 | ₩65,324 | ₩65,351 | -0.02% | 36.9만 |
|---|
| 2026.06.04 | ₩65,337 | ₩65,364 | ₩65,324 | ₩65,364 | +0.04% | 62.1만 |
|---|
| 2026.06.03 | ₩65,324 | ₩65,331 | ₩65,297 | ₩65,324 | 0.00% | 59.7만 |
|---|
| 2026.06.02 | ₩65,351 | ₩65,351 | ₩65,311 | ₩65,311 | -0.06% | 46.1만 |
|---|
| 2026.06.01 | ₩65,324 | ₩65,337 | ₩65,297 | ₩65,337 | +0.02% | 41.5만 |
|---|
| 2026.05.29 | ₩65,337 | ₩65,337 | ₩65,311 | ₩65,324 | -0.02% | 37.2만 |
|---|
| 2026.05.28 | ₩65,551 | ₩65,564 | ₩65,524 | ₩65,538 | -0.02% | 44만 |
|---|
| 2026.05.27 | ₩65,551 | ₩65,551 | ₩65,511 | ₩65,538 | -0.02% | 44.3만 |
|---|
| 2026.05.26 | ₩65,524 | ₩65,538 | ₩65,511 | ₩65,538 | +0.02% | 78.7만 |
|---|
| 2026.05.22 | ₩65,524 | ₩65,524 | ₩65,471 | ₩65,511 | -0.02% | 18.6만 |
|---|
| 2026.05.21 | ₩65,458 | ₩65,484 | ₩65,444 | ₩65,484 | +0.04% | 33.1만 |
|---|
| 2026.05.20 | ₩65,431 | ₩65,484 | ₩65,431 | ₩65,471 | +0.06% | 30.8만 |
|---|
| 2026.05.19 | ₩65,404 | ₩65,444 | ₩65,404 | ₩65,431 | +0.04% | 35.1만 |
|---|
| 2026.05.18 | ₩65,444 | ₩65,458 | ₩65,417 | ₩65,444 | 0.00% | 47.4만 |
|---|
| 2026.05.15 | ₩65,404 | ₩65,431 | ₩65,397 | ₩65,417 | +0.02% | 37.2만 |
|---|
| 2026.05.14 | ₩65,404 | ₩65,444 | ₩65,404 | ₩65,431 | +0.04% | 32.6만 |
|---|
| 2026.05.13 | ₩65,391 | ₩65,417 | ₩65,377 | ₩65,417 | +0.04% | 36.8만 |
|---|
| 2026.05.12 | ₩65,417 | ₩65,417 | ₩65,364 | ₩65,391 | -0.04% | 64.3만 |
|---|
| 2026.05.11 | ₩65,417 | ₩65,431 | ₩65,404 | ₩65,404 | -0.02% | 28.6만 |
|---|
| 2026.05.08 | ₩65,417 | ₩65,444 | ₩65,417 | ₩65,417 | 0.00% | 23.9만 |
|---|
| 2026.05.07 | ₩65,417 | ₩65,417 | ₩65,364 | ₩65,364 | -0.08% | 46.9만 |
|---|
| 2026.05.06 | ₩65,391 | ₩65,404 | ₩65,377 | ₩65,404 | +0.02% | 40.3만 |
|---|
| 2026.05.05 | ₩65,337 | ₩65,364 | ₩65,337 | ₩65,351 | +0.02% | 49.2만 |
|---|
| 2026.05.04 | ₩65,324 | ₩65,337 | ₩65,297 | ₩65,337 | +0.02% | 34.2만 |
|---|
| 2026.05.01 | ₩65,311 | ₩65,364 | ₩65,311 | ₩65,351 | +0.06% | 35만 |
|---|
| 2026.04.30 | ₩65,324 | ₩65,351 | ₩65,311 | ₩65,311 | -0.02% | 40.4만 |
|---|
| 2026.04.29 | ₩65,551 | ₩65,564 | ₩65,524 | ₩65,564 | +0.02% | 41.4만 |
|---|
| 2026.04.28 | ₩65,564 | ₩65,591 | ₩65,564 | ₩65,564 | 0.00% | 26만 |
|---|
| 2026.04.27 | ₩65,564 | ₩65,604 | ₩65,564 | ₩65,578 | +0.02% | 37.1만 |
|---|
| 2026.04.24 | ₩65,578 | ₩65,604 | ₩65,544 | ₩65,604 | +0.04% | 24.2만 |
|---|
| 2026.04.23 | ₩65,564 | ₩65,578 | ₩65,524 | ₩65,564 | 0.00% | 70만 |
|---|
| 2026.04.22 | ₩65,564 | ₩65,584 | ₩65,538 | ₩65,538 | -0.04% | 46.2만 |
|---|
| 2026.04.21 | ₩65,578 | ₩65,578 | ₩65,551 | ₩65,551 | -0.04% | 47만 |
|---|
| 2026.04.20 | ₩65,578 | ₩65,604 | ₩65,568 | ₩65,591 | +0.02% | 32.7만 |
|---|
| 2026.04.17 | ₩65,551 | ₩65,591 | ₩65,551 | ₩65,578 | +0.04% | 32.4만 |
|---|
| 2026.04.16 | ₩65,498 | ₩65,511 | ₩65,498 | ₩65,511 | +0.02% | 29.1만 |
|---|
| 2026.04.15 | ₩65,484 | ₩65,511 | ₩65,484 | ₩65,498 | +0.02% | 26.3만 |
|---|
| 2026.04.14 | ₩65,417 | ₩65,484 | ₩65,417 | ₩65,471 | +0.08% | 52.6만 |
|---|
| 2026.04.13 | ₩65,417 | ₩65,451 | ₩65,417 | ₩65,444 | +0.04% | 24.4만 |
|---|
| 2026.04.10 | ₩65,444 | ₩65,444 | ₩65,417 | ₩65,431 | -0.02% | 23.3만 |
|---|
| 2026.04.09 | ₩65,417 | ₩65,444 | ₩65,391 | ₩65,431 | +0.02% | 42.8만 |
|---|
| 2026.04.08 | ₩65,417 | ₩65,417 | ₩65,377 | ₩65,404 | -0.02% | 72.7만 |
|---|
| 2026.04.07 | ₩65,351 | ₩65,364 | ₩65,324 | ₩65,351 | 0.00% | 33.9만 |
|---|
| 2026.04.06 | ₩65,297 | ₩65,337 | ₩65,297 | ₩65,337 | +0.06% | 93.1만 |
|---|
| 2026.04.02 | ₩65,311 | ₩65,351 | ₩65,311 | ₩65,337 | +0.04% | 35.9만 |
|---|
| 2026.04.01 | ₩65,311 | ₩65,311 | ₩65,270 | ₩65,270 | -0.06% | 46.5만 |
|---|
| 2026.03.31 | ₩65,270 | ₩65,284 | ₩65,257 | ₩65,284 | +0.02% | 33.3만 |
|---|
| 2026.03.30 | ₩65,484 | ₩65,511 | ₩65,471 | ₩65,498 | +0.02% | 26만 |
|---|
| 2026.03.27 | ₩65,431 | ₩65,458 | ₩65,377 | ₩65,458 | +0.04% | 52.3만 |
|---|
| 2026.03.26 | ₩65,444 | ₩65,458 | ₩65,384 | ₩65,391 | -0.08% | 74.3만 |
|---|
| 2026.03.25 | ₩65,444 | ₩65,471 | ₩65,444 | ₩65,471 | +0.04% | 32.8만 |
|---|
| 2026.03.24 | ₩65,458 | ₩65,458 | ₩65,417 | ₩65,444 | -0.02% | 55.9만 |
|---|
| 2026.03.23 | ₩65,391 | ₩65,471 | ₩65,391 | ₩65,458 | +0.10% | 62.5만 |
|---|
| 2026.03.20 | ₩65,417 | ₩65,431 | ₩65,391 | ₩65,391 | -0.04% | 31만 |
|---|
| 2026.03.19 | ₩65,404 | ₩65,458 | ₩65,393 | ₩65,458 | +0.08% | 33.1만 |
|---|
| 2026.03.18 | ₩65,484 | ₩65,484 | ₩65,444 | ₩65,471 | -0.02% | 24.4만 |
|---|
| 2026.03.17 | ₩65,511 | ₩65,511 | ₩65,471 | ₩65,498 | -0.02% | 52.4만 |
|---|
| 2026.03.16 | ₩65,471 | ₩65,498 | ₩65,466 | ₩65,498 | +0.04% | 32.5만 |
|---|
| 2026.03.13 | ₩65,511 | ₩65,511 | ₩65,444 | ₩65,471 | -0.06% | 111.4만 |
|---|
| 2026.03.12 | ₩65,511 | ₩65,524 | ₩65,458 | ₩65,471 | -0.06% | 60만 |
|---|
| 2026.03.11 | ₩65,564 | ₩65,572 | ₩65,538 | ₩65,538 | -0.04% | 32.8만 |
|---|
| 2026.03.10 | ₩65,578 | ₩65,578 | ₩65,551 | ₩65,551 | -0.04% | 34만 |
|---|
| 2026.03.09 | ₩65,578 | ₩65,591 | ₩65,551 | ₩65,578 | 0.00% | 41.4만 |
|---|
| 2026.03.06 | ₩65,564 | ₩65,614 | ₩65,564 | ₩65,591 | +0.04% | 26.2만 |
|---|
| 2026.03.05 | ₩65,604 | ₩65,604 | ₩65,578 | ₩65,604 | 0.00% | 34.4만 |
|---|
| 2026.03.04 | ₩65,604 | ₩65,618 | ₩65,591 | ₩65,604 | 0.00% | 52만 |
|---|
| 2026.03.03 | ₩65,578 | ₩65,604 | ₩65,564 | ₩65,604 | +0.04% | 57.2만 |
|---|
| 2026.03.02 | ₩65,658 | ₩65,658 | ₩65,618 | ₩65,631 | -0.04% | 48.5만 |
|---|
| 2026.02.27 | ₩65,671 | ₩65,671 | ₩65,638 | ₩65,671 | 0.00% | 60.7만 |
|---|
| 2026.02.26 | ₩65,885 | ₩65,898 | ₩65,872 | ₩65,885 | 0.00% | 36.3만 |
|---|
| 2026.02.25 | ₩65,872 | ₩65,898 | ₩65,865 | ₩65,872 | 0.00% | 34만 |
|---|
| 2026.02.24 | ₩65,872 | ₩65,898 | ₩65,858 | ₩65,885 | +0.02% | 62.1만 |
|---|
| 2026.02.23 | ₩65,885 | ₩65,912 | ₩65,872 | ₩65,885 | 0.00% | 35만 |
|---|
| 2026.02.20 | ₩65,845 | ₩65,885 | ₩65,845 | ₩65,885 | +0.06% | 44.1만 |
|---|
| 2026.02.19 | ₩65,832 | ₩65,832 | ₩65,812 | ₩65,832 | 0.00% | 37.5만 |
|---|
| 2026.02.18 | ₩65,832 | ₩65,832 | ₩65,818 | ₩65,818 | -0.02% | 41.8만 |
|---|
| 2026.02.17 | ₩65,845 | ₩65,845 | ₩65,818 | ₩65,818 | -0.04% | 115.6만 |
|---|
| 2026.02.13 | ₩65,818 | ₩65,845 | ₩65,818 | ₩65,832 | +0.02% | 42.7만 |
|---|
| 2026.02.12 | ₩65,805 | ₩65,805 | ₩65,778 | ₩65,805 | 0.00% | 26.3만 |
|---|
| 2026.02.11 | ₩65,805 | ₩65,818 | ₩65,778 | ₩65,778 | -0.04% | 68.7만 |
|---|
| 2026.02.10 | ₩65,792 | ₩65,805 | ₩65,784 | ₩65,805 | +0.02% | 27.7만 |
|---|
| 2026.02.09 | ₩65,792 | ₩65,805 | ₩65,778 | ₩65,778 | -0.02% | 34만 |
|---|
| 2026.02.06 | ₩65,765 | ₩65,778 | ₩65,765 | ₩65,765 | 0.00% | 25.6만 |
|---|
| 2026.02.05 | ₩65,738 | ₩65,765 | ₩65,711 | ₩65,751 | +0.02% | 64만 |
|---|
| 2026.02.04 | ₩65,698 | ₩65,725 | ₩65,698 | ₩65,698 | 0.00% | 61.8만 |
|---|
| 2026.02.03 | ₩65,685 | ₩65,698 | ₩65,685 | ₩65,698 | +0.02% | 61.2만 |
|---|
| 2026.02.02 | ₩65,685 | ₩65,698 | ₩65,658 | ₩65,658 | -0.04% | 62.4만 |
|---|
| 2026.01.30 | ₩65,711 | ₩65,711 | ₩65,671 | ₩65,698 | -0.02% | 46.5만 |
|---|
| 2026.01.29 | ₩65,912 | ₩65,925 | ₩65,912 | ₩65,912 | 0.00% | 70만 |
|---|
| 2026.01.28 | ₩65,925 | ₩65,925 | ₩65,898 | ₩65,912 | -0.02% | 62.8만 |
|---|
| 2026.01.27 | ₩65,885 | ₩65,912 | ₩65,885 | ₩65,898 | +0.02% | 32.1만 |
|---|
| 2026.01.26 | ₩65,872 | ₩65,898 | ₩65,872 | ₩65,885 | +0.02% | 32.8만 |
|---|
| 2026.01.23 | ₩65,885 | ₩65,885 | ₩65,858 | ₩65,872 | -0.02% | 40.8만 |
|---|
| 2026.01.22 | ₩65,858 | ₩65,858 | ₩65,832 | ₩65,858 | 0.00% | 70.4만 |
|---|
| 2026.01.21 | ₩65,845 | ₩65,845 | ₩65,818 | ₩65,818 | -0.04% | 40.8만 |
|---|
| 2026.01.20 | ₩65,805 | ₩65,818 | ₩65,805 | ₩65,818 | +0.02% | 57.6만 |
|---|
| 2026.01.16 | ₩65,792 | ₩65,818 | ₩65,792 | ₩65,805 | +0.02% | 66.6만 |
|---|
| 2026.01.15 | ₩65,792 | ₩65,792 | ₩65,778 | ₩65,792 | 0.00% | 36.5만 |
|---|
| 2026.01.14 | ₩65,778 | ₩65,792 | ₩65,769 | ₩65,792 | +0.02% | 27.6만 |
|---|
| 2026.01.13 | ₩65,778 | ₩65,778 | ₩65,765 | ₩65,778 | 0.00% | 33.7만 |
|---|
| 2026.01.12 | ₩65,751 | ₩65,765 | ₩65,738 | ₩65,765 | +0.02% | 25.4만 |
|---|
| 2026.01.09 | ₩65,751 | ₩65,751 | ₩65,725 | ₩65,738 | -0.02% | 28.5만 |
|---|
| 2026.01.08 | ₩65,711 | ₩65,738 | ₩65,711 | ₩65,725 | +0.02% | 37.5만 |
|---|
| 2026.01.07 | ₩65,725 | ₩65,725 | ₩65,711 | ₩65,711 | -0.02% | 52.6만 |
|---|
| 2026.01.06 | ₩65,711 | ₩65,711 | ₩65,685 | ₩65,698 | -0.02% | 34.7만 |
|---|
| 2026.01.05 | ₩65,685 | ₩65,698 | ₩65,685 | ₩65,698 | +0.02% | 31.2만 |
|---|
| 2026.01.02 | ₩65,698 | ₩65,698 | ₩65,671 | ₩65,671 | -0.04% | 24.7만 |
|---|
| 2025.12.31 | ₩65,658 | ₩65,658 | ₩65,638 | ₩65,658 | 0.00% | 40.8만 |
|---|
| 2025.12.30 | ₩65,658 | ₩65,658 | ₩65,645 | ₩65,658 | 0.00% | 40.5만 |
|---|
| 2025.12.29 | ₩65,631 | ₩65,645 | ₩65,618 | ₩65,645 | +0.02% | 29.4만 |
|---|
| 2025.12.26 | ₩65,618 | ₩65,658 | ₩65,618 | ₩65,645 | +0.04% | 17.2만 |
|---|
| 2025.12.24 | ₩65,604 | ₩65,604 | ₩65,578 | ₩65,591 | -0.02% | 22.6만 |
|---|
| 2025.12.23 | ₩65,564 | ₩65,591 | ₩65,551 | ₩65,584 | +0.03% | 21.7만 |
|---|
| 2025.12.22 | ₩65,578 | ₩65,578 | ₩65,564 | ₩65,564 | -0.02% | 28.2만 |
|---|
| 2025.12.19 | ₩65,832 | ₩65,832 | ₩65,810 | ₩65,832 | 0.00% | 23.7만 |
|---|
| 2025.12.18 | ₩65,805 | ₩65,818 | ₩65,765 | ₩65,818 | +0.02% | 29.2만 |
|---|
| 2025.12.17 | ₩65,765 | ₩65,792 | ₩65,765 | ₩65,778 | +0.02% | 49.8만 |
|---|
| 2025.12.16 | ₩65,751 | ₩65,778 | ₩65,751 | ₩65,778 | +0.04% | 31.8만 |
|---|
| 2025.12.15 | ₩65,765 | ₩65,778 | ₩65,751 | ₩65,765 | 0.00% | 30.4만 |
|---|
| 2025.12.12 | ₩65,751 | ₩65,751 | ₩65,738 | ₩65,751 | 0.00% | 23.7만 |
|---|
| 2025.12.11 | ₩65,725 | ₩65,738 | ₩65,725 | ₩65,738 | +0.02% | 33.7만 |
|---|
| 2025.12.10 | ₩65,658 | ₩65,725 | ₩65,658 | ₩65,725 | +0.10% | 44만 |
|---|
| 2025.12.09 | ₩65,685 | ₩65,685 | ₩65,658 | ₩65,671 | -0.02% | 32.8만 |
|---|
| 2025.12.08 | ₩65,645 | ₩65,671 | ₩65,645 | ₩65,671 | +0.04% | 32.6만 |
|---|
| 2025.12.05 | ₩65,685 | ₩65,698 | ₩65,645 | ₩65,658 | -0.04% | 102.9만 |
|---|
| 2025.12.04 | ₩65,658 | ₩65,658 | ₩65,645 | ₩65,658 | 0.00% | 37.9만 |
|---|
| 2025.12.03 | ₩65,645 | ₩65,658 | ₩65,631 | ₩65,645 | 0.00% | 35.4만 |
|---|
| 2025.12.02 | ₩65,631 | ₩65,658 | ₩65,631 | ₩65,658 | +0.04% | 61.5만 |
|---|
| 2025.12.01 | ₩65,604 | ₩65,618 | ₩65,591 | ₩65,618 | +0.02% | 33.1만 |
|---|
| 2025.11.28 | ₩65,858 | ₩65,898 | ₩65,858 | ₩65,885 | +0.04% | 13.5만 |
|---|
| 2025.11.26 | ₩65,832 | ₩65,858 | ₩65,824 | ₩65,845 | +0.02% | 29만 |
|---|
| 2025.11.25 | ₩65,845 | ₩65,858 | ₩65,832 | ₩65,845 | 0.00% | 31만 |
|---|
| 2025.11.24 | ₩65,818 | ₩65,845 | ₩65,805 | ₩65,838 | +0.03% | 42만 |
|---|
| 2025.11.21 | ₩65,792 | ₩65,832 | ₩65,792 | ₩65,832 | +0.06% | 44.3만 |
|---|
| 2025.11.20 | ₩65,792 | ₩65,805 | ₩65,631 | ₩65,738 | -0.08% | 41.8만 |
|---|
| 2025.11.19 | ₩65,792 | ₩65,792 | ₩65,765 | ₩65,778 | -0.02% | 23.9만 |
|---|
| 2025.11.18 | ₩65,751 | ₩65,802 | ₩65,751 | ₩65,778 | +0.04% | 35.9만 |
|---|
| 2025.11.17 | ₩65,738 | ₩65,765 | ₩65,738 | ₩65,751 | +0.02% | 35.7만 |
|---|
| 2025.11.14 | ₩65,792 | ₩65,792 | ₩65,757 | ₩65,765 | -0.04% | 23.7만 |
|---|
| 2025.11.13 | ₩65,711 | ₩65,765 | ₩65,711 | ₩65,751 | +0.06% | 41.3만 |
|---|
| 2025.11.12 | ₩65,751 | ₩65,751 | ₩65,725 | ₩65,725 | -0.04% | 31.7만 |
|---|
| 2025.11.11 | ₩65,711 | ₩65,725 | ₩65,698 | ₩65,725 | +0.02% | 22.9만 |
|---|
| 2025.11.10 | ₩65,711 | ₩65,725 | ₩65,698 | ₩65,711 | 0.00% | 29만 |
|---|
| 2025.11.07 | ₩65,711 | ₩65,722 | ₩65,685 | ₩65,711 | 0.00% | 44.4만 |
|---|
| 2025.11.06 | ₩65,711 | ₩65,711 | ₩65,671 | ₩65,698 | -0.02% | 70.3만 |
|---|
| 2025.11.05 | ₩65,658 | ₩65,671 | ₩65,651 | ₩65,658 | 0.00% | 34.4만 |
|---|
| 2025.11.04 | ₩65,658 | ₩65,658 | ₩65,637 | ₩65,658 | 0.00% | 26.4만 |
|---|
| 2025.11.03 | ₩65,685 | ₩65,685 | ₩65,631 | ₩65,658 | -0.04% | 27만 |
|---|
| 2025.10.31 | ₩65,925 | ₩66,055 | ₩65,885 | ₩65,912 | -0.02% | 41.3만 |
|---|
| 2025.10.30 | ₩65,885 | ₩65,893 | ₩65,872 | ₩65,885 | 0.00% | 24.7만 |
|---|
| 2025.10.29 | ₩65,939 | ₩65,939 | ₩65,872 | ₩65,885 | -0.08% | 34.7만 |
|---|
| 2025.10.28 | ₩65,898 | ₩65,912 | ₩65,885 | ₩65,912 | +0.02% | 39.1만 |
|---|
| 2025.10.27 | ₩65,898 | ₩65,898 | ₩65,872 | ₩65,885 | -0.02% | 29.4만 |
|---|
| 2025.10.24 | ₩65,872 | ₩65,898 | ₩65,858 | ₩65,858 | -0.02% | 46.3만 |
|---|
| 2025.10.23 | ₩65,872 | ₩65,872 | ₩65,818 | ₩65,832 | -0.06% | 147.6만 |
|---|
| 2025.10.22 | ₩65,858 | ₩65,872 | ₩65,845 | ₩65,852 | -0.01% | 29.2만 |
|---|
| 2025.10.21 | ₩65,832 | ₩65,854 | ₩65,832 | ₩65,832 | 0.00% | 50만 |
|---|
| 2025.10.20 | ₩65,858 | ₩65,912 | ₩65,818 | ₩65,832 | -0.04% | 45.1만 |
|---|
| 2025.10.17 | ₩65,845 | ₩65,845 | ₩65,805 | ₩65,832 | -0.02% | 47.5만 |
|---|
| 2025.10.16 | ₩65,792 | ₩65,832 | ₩65,778 | ₩65,832 | +0.06% | 47만 |
|---|
| 2025.10.15 | ₩65,792 | ₩65,792 | ₩65,765 | ₩65,765 | -0.04% | 79.7만 |
|---|
| 2025.10.14 | ₩65,725 | ₩65,792 | ₩65,711 | ₩65,778 | +0.08% | 33.5만 |
|---|
| 2025.10.13 | ₩65,711 | ₩65,778 | ₩65,711 | ₩65,765 | +0.08% | 15.1만 |
|---|
| 2025.10.10 | ₩65,765 | ₩65,778 | ₩65,738 | ₩65,751 | -0.02% | 31.9만 |
|---|