시장 데이터를 불러오는 중
전체 종목
Janus Henderson Mortgage-Backed Securities ETF 과거 주가
Janus Henderson Mortgage-Backed Securities ETF · JMBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Janus Henderson Mortgage-Backed Securities ETF · JMBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,787 | ₩56,975 | ₩56,733 | ₩56,961 | +0.31% | 168.9만 |
| 2026.10.08 | ₩56,492 | ₩56,975 | ₩56,438 | ₩56,935 | +0.78% | 220.4만 |
| 2026.10.07 | ₩56,251 | ₩56,733 | ₩56,224 | ₩56,586 | +0.60% | 143.2만 |
| 2026.10.06 | ₩56,559 | ₩56,760 | ₩56,519 | ₩56,666 | +0.19% | 66.1만 |
| 2026.10.05 | ₩56,586 | ₩56,666 | ₩56,398 | ₩56,559 | -0.05% | 61.6만 |
| 2026.10.02 | ₩57,082 | ₩57,122 | ₩56,666 | ₩56,720 | -0.63% | 111.4만 |
| 2026.10.01 | ₩56,532 | ₩56,961 | ₩56,438 | ₩56,854 | +0.57% | 120.8만 |
| 2026.09.30 | ₩56,881 | ₩56,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,666 |
| -0.38% |
| 99.8만 |
| 2026.09.29 | ₩57,055 | ₩57,082 | ₩56,707 | ₩56,948 | -0.19% | 137.9만 |
|---|
| 2026.09.28 | ₩57,189 | ₩57,323 | ₩57,002 | ₩57,136 | -0.09% | 92.6만 |
|---|
| 2026.09.25 | ₩57,350 | ₩57,578 | ₩57,136 | ₩57,484 | +0.23% | 145.2만 |
|---|
| 2026.09.24 | ₩57,860 | ₩57,860 | ₩57,203 | ₩57,216 | -1.11% | 122.7만 |
|---|
| 2026.09.23 | ₩58,235 | ₩58,276 | ₩57,578 | ₩57,739 | -0.85% | 125.4만 |
|---|
| 2026.09.22 | ₩58,450 | ₩58,477 | ₩58,249 | ₩58,369 | -0.14% | 105.9만 |
|---|
| 2026.09.21 | ₩58,410 | ₩58,450 | ₩58,329 | ₩58,410 | 0.00% | 57.1만 |
|---|
| 2026.09.18 | ₩58,262 | ₩58,289 | ₩58,168 | ₩58,182 | -0.14% | 100.6만 |
|---|
| 2026.09.17 | ₩58,436 | ₩58,530 | ₩58,343 | ₩58,517 | +0.14% | 62만 |
|---|
| 2026.09.16 | ₩58,262 | ₩58,423 | ₩58,074 | ₩58,115 | -0.25% | 68.3만 |
|---|
| 2026.09.15 | ₩58,141 | ₩58,208 | ₩58,048 | ₩58,168 | +0.05% | 180.7만 |
|---|
| 2026.09.14 | ₩58,155 | ₩58,383 | ₩58,048 | ₩58,182 | +0.05% | 116.1만 |
|---|
| 2026.09.11 | ₩58,490 | ₩58,517 | ₩58,235 | ₩58,249 | -0.41% | 58.2만 |
|---|
| 2026.09.10 | ₩58,530 | ₩58,584 | ₩58,343 | ₩58,356 | -0.30% | 116.4만 |
|---|
| 2026.09.09 | ₩59,026 | ₩59,080 | ₩58,839 | ₩58,879 | -0.25% | 59.2만 |
|---|
| 2026.09.08 | ₩59,241 | ₩59,308 | ₩59,053 | ₩59,120 | -0.20% | 65.1만 |
|---|
| 2026.09.04 | ₩59,187 | ₩59,268 | ₩59,147 | ₩59,187 | 0.00% | 45.7만 |
|---|
| 2026.09.03 | ₩59,281 | ₩59,281 | ₩59,187 | ₩59,187 | -0.16% | 52.5만 |
|---|
| 2026.09.02 | ₩59,026 | ₩59,134 | ₩58,946 | ₩59,093 | +0.11% | 54.6만 |
|---|
| 2026.09.01 | ₩59,093 | ₩59,228 | ₩58,986 | ₩59,040 | -0.09% | 59.1만 |
|---|
| 2026.08.31 | ₩59,228 | ₩59,254 | ₩59,161 | ₩59,254 | +0.05% | 52.6만 |
|---|
| 2026.08.28 | ₩59,818 | ₩59,925 | ₩59,536 | ₩59,590 | -0.38% | 58.5만 |
|---|
| 2026.08.27 | ₩59,871 | ₩59,885 | ₩59,764 | ₩59,831 | -0.07% | 51.6만 |
|---|
| 2026.08.26 | ₩59,777 | ₩59,844 | ₩59,737 | ₩59,831 | +0.09% | 130.4만 |
|---|
| 2026.08.25 | ₩59,831 | ₩59,965 | ₩59,791 | ₩59,952 | +0.20% | 70.9만 |
|---|
| 2026.08.24 | ₩59,563 | ₩59,670 | ₩59,563 | ₩59,630 | +0.11% | 53.2만 |
|---|
| 2026.08.21 | ₩59,590 | ₩59,590 | ₩59,456 | ₩59,496 | -0.16% | 38.5만 |
|---|
| 2026.08.20 | ₩59,616 | ₩59,710 | ₩59,563 | ₩59,643 | +0.04% | 60.6만 |
|---|
| 2026.08.19 | ₩59,777 | ₩59,871 | ₩59,616 | ₩59,871 | +0.16% | 52.3만 |
|---|
| 2026.08.18 | ₩59,429 | ₩59,576 | ₩59,415 | ₩59,549 | +0.20% | 55.5만 |
|---|
| 2026.08.17 | ₩59,549 | ₩59,603 | ₩59,456 | ₩59,509 | -0.07% | 46.8만 |
|---|
| 2026.08.14 | ₩59,737 | ₩59,791 | ₩59,549 | ₩59,590 | -0.25% | 53.7만 |
|---|
| 2026.08.13 | ₩59,764 | ₩59,911 | ₩59,737 | ₩59,751 | -0.02% | 66.2만 |
|---|
| 2026.08.12 | ₩59,643 | ₩59,670 | ₩59,509 | ₩59,523 | -0.20% | 109.6만 |
|---|
| 2026.08.11 | ₩59,496 | ₩59,536 | ₩59,402 | ₩59,429 | -0.11% | 47.3만 |
|---|
| 2026.08.10 | ₩59,509 | ₩59,536 | ₩59,335 | ₩59,335 | -0.29% | 39.2만 |
|---|
| 2026.08.07 | ₩59,643 | ₩59,670 | ₩59,456 | ₩59,563 | -0.13% | 96.4만 |
|---|
| 2026.08.06 | ₩59,590 | ₩59,616 | ₩59,415 | ₩59,469 | -0.20% | 52.6만 |
|---|
| 2026.08.05 | ₩59,590 | ₩59,697 | ₩59,549 | ₩59,670 | +0.14% | 56.4만 |
|---|
| 2026.08.04 | ₩59,496 | ₩59,643 | ₩59,482 | ₩59,616 | +0.20% | 63.2만 |
|---|
| 2026.08.03 | ₩59,241 | ₩59,321 | ₩59,228 | ₩59,281 | +0.07% | 61.9만 |
|---|
| 2026.07.31 | ₩59,281 | ₩59,308 | ₩59,067 | ₩59,161 | -0.20% | 128.7만 |
|---|
| 2026.07.30 | ₩59,764 | ₩59,804 | ₩59,657 | ₩59,670 | -0.16% | 42.9만 |
|---|
| 2026.07.29 | ₩59,777 | ₩59,952 | ₩59,643 | ₩59,643 | -0.22% | 86.6만 |
|---|
| 2026.07.28 | ₩59,737 | ₩59,965 | ₩59,737 | ₩59,844 | +0.18% | 55.8만 |
|---|
| 2026.07.27 | ₩59,724 | ₩59,751 | ₩59,643 | ₩59,737 | +0.02% | 95만 |
|---|
| 2026.07.24 | ₩59,536 | ₩59,683 | ₩59,482 | ₩59,576 | +0.07% | 43.4만 |
|---|
| 2026.07.23 | ₩59,456 | ₩59,482 | ₩59,388 | ₩59,442 | -0.02% | 73만 |
|---|
| 2026.07.22 | ₩59,751 | ₩59,751 | ₩59,630 | ₩59,643 | -0.18% | 60.1만 |
|---|
| 2026.07.21 | ₩59,844 | ₩59,858 | ₩59,737 | ₩59,804 | -0.07% | 44.3만 |
|---|
| 2026.07.20 | ₩60,059 | ₩60,086 | ₩59,871 | ₩59,925 | -0.22% | 43.8만 |
|---|
| 2026.07.17 | ₩60,113 | ₩60,220 | ₩60,046 | ₩60,072 | -0.07% | 47.4만 |
|---|
| 2026.07.16 | ₩59,992 | ₩60,072 | ₩59,965 | ₩60,046 | +0.09% | 82.5만 |
|---|
| 2026.07.15 | ₩60,072 | ₩60,166 | ₩60,072 | ₩60,113 | +0.07% | 63.8만 |
|---|
| 2026.07.14 | ₩59,911 | ₩60,086 | ₩59,898 | ₩60,019 | +0.18% | 58.5만 |
|---|
| 2026.07.13 | ₩59,952 | ₩59,952 | ₩59,751 | ₩59,777 | -0.29% | 44.2만 |
|---|
| 2026.07.10 | ₩60,072 | ₩60,099 | ₩59,952 | ₩59,978 | -0.16% | 52.1만 |
|---|
| 2026.07.09 | ₩60,046 | ₩60,180 | ₩59,992 | ₩60,086 | +0.07% | 43.3만 |
|---|
| 2026.07.08 | ₩59,898 | ₩59,978 | ₩59,831 | ₩59,938 | +0.07% | 88.3만 |
|---|
| 2026.07.07 | ₩60,314 | ₩60,314 | ₩60,086 | ₩60,113 | -0.33% | 48.6만 |
|---|
| 2026.07.06 | ₩60,287 | ₩60,367 | ₩60,247 | ₩60,341 | +0.09% | 56.4만 |
|---|
| 2026.07.02 | ₩60,287 | ₩60,394 | ₩60,260 | ₩60,327 | +0.07% | 45.3만 |
|---|
| 2026.07.01 | ₩60,113 | ₩60,260 | ₩60,113 | ₩60,153 | +0.07% | 82.7만 |
|---|
| 2026.06.30 | ₩60,555 | ₩60,716 | ₩60,314 | ₩60,327 | -0.38% | 76.4만 |
|---|
| 2026.06.29 | ₩60,850 | ₩60,877 | ₩60,796 | ₩60,850 | 0.00% | 36.4만 |
|---|
| 2026.06.26 | ₩60,703 | ₩60,890 | ₩60,689 | ₩60,823 | +0.20% | 46만 |
|---|
| 2026.06.25 | ₩60,837 | ₩60,917 | ₩60,756 | ₩60,783 | -0.09% | 95.2만 |
|---|
| 2026.06.24 | ₩60,649 | ₩60,743 | ₩60,622 | ₩60,716 | +0.11% | 49.6만 |
|---|
| 2026.06.23 | ₩60,394 | ₩60,475 | ₩60,381 | ₩60,421 | +0.04% | 41.4만 |
|---|
| 2026.06.22 | ₩60,341 | ₩60,394 | ₩60,287 | ₩60,327 | -0.02% | 41만 |
|---|
| 2026.06.18 | ₩60,448 | ₩60,649 | ₩60,421 | ₩60,448 | 0.00% | 168.2만 |
|---|
| 2026.06.17 | ₩60,649 | ₩60,716 | ₩60,287 | ₩60,327 | -0.53% | 87.3만 |
|---|
| 2026.06.16 | ₩60,622 | ₩60,756 | ₩60,568 | ₩60,676 | +0.09% | 84.3만 |
|---|
| 2026.06.15 | ₩60,609 | ₩60,703 | ₩60,528 | ₩60,568 | -0.07% | 230.9만 |
|---|
| 2026.06.12 | ₩60,555 | ₩60,609 | ₩60,434 | ₩60,582 | +0.04% | 70.8만 |
|---|
| 2026.06.11 | ₩60,153 | ₩60,568 | ₩60,139 | ₩60,542 | +0.65% | 57.7만 |
|---|
| 2026.06.10 | ₩60,233 | ₩60,300 | ₩60,099 | ₩60,139 | -0.16% | 65.9만 |
|---|
| 2026.06.09 | ₩60,113 | ₩60,193 | ₩60,046 | ₩60,153 | +0.07% | 54.1만 |
|---|
| 2026.06.08 | ₩60,180 | ₩60,220 | ₩59,978 | ₩60,019 | -0.27% | 49.1만 |
|---|
| 2026.06.05 | ₩60,113 | ₩60,166 | ₩59,938 | ₩60,046 | -0.11% | 48.4만 |
|---|
| 2026.06.04 | ₩60,381 | ₩60,434 | ₩60,327 | ₩60,367 | -0.02% | 44.7만 |
|---|
| 2026.06.03 | ₩60,273 | ₩60,341 | ₩60,180 | ₩60,260 | -0.02% | 38.1만 |
|---|
| 2026.06.02 | ₩60,488 | ₩60,515 | ₩60,367 | ₩60,434 | -0.09% | 35.9만 |
|---|
| 2026.06.01 | ₩60,206 | ₩60,367 | ₩60,126 | ₩60,341 | +0.22% | 89.3만 |
|---|
| 2026.05.29 | ₩60,475 | ₩60,555 | ₩60,408 | ₩60,488 | +0.02% | 65.8만 |
|---|
| 2026.05.28 | ₩60,448 | ₩60,689 | ₩60,408 | ₩60,635 | +0.31% | 40.7만 |
|---|
| 2026.05.27 | ₩60,528 | ₩60,609 | ₩60,461 | ₩60,488 | -0.07% | 44.4만 |
|---|
| 2026.05.26 | ₩60,528 | ₩60,568 | ₩60,448 | ₩60,542 | +0.02% | 49.2만 |
|---|
| 2026.05.22 | ₩60,367 | ₩60,381 | ₩60,099 | ₩60,327 | -0.07% | 65.2만 |
|---|
| 2026.05.21 | ₩59,911 | ₩60,233 | ₩59,804 | ₩60,206 | +0.49% | 105.5만 |
|---|
| 2026.05.20 | ₩59,670 | ₩60,153 | ₩59,670 | ₩60,099 | +0.72% | 93.3만 |
|---|
| 2026.05.19 | ₩59,777 | ₩59,858 | ₩59,563 | ₩59,657 | -0.20% | 64.6만 |
|---|
| 2026.05.18 | ₩60,072 | ₩60,113 | ₩59,831 | ₩59,952 | -0.20% | 58.8만 |
|---|
| 2026.05.15 | ₩60,099 | ₩60,153 | ₩59,965 | ₩60,005 | -0.16% | 47.9만 |
|---|
| 2026.05.14 | ₩60,662 | ₩60,662 | ₩60,475 | ₩60,488 | -0.29% | 43.9만 |
|---|
| 2026.05.13 | ₩60,434 | ₩60,542 | ₩60,367 | ₩60,515 | +0.13% | 52.5만 |
|---|
| 2026.05.12 | ₩60,555 | ₩60,609 | ₩60,434 | ₩60,488 | -0.11% | 53.6만 |
|---|
| 2026.05.11 | ₩60,770 | ₩60,796 | ₩60,689 | ₩60,743 | -0.04% | 93만 |
|---|
| 2026.05.08 | ₩60,850 | ₩60,890 | ₩60,770 | ₩60,863 | +0.02% | 30.4만 |
|---|
| 2026.05.07 | ₩60,957 | ₩60,984 | ₩60,622 | ₩60,703 | -0.42% | 96.5만 |
|---|
| 2026.05.06 | ₩60,743 | ₩60,877 | ₩60,703 | ₩60,837 | +0.15% | 97.2만 |
|---|
| 2026.05.05 | ₩60,501 | ₩60,595 | ₩60,461 | ₩60,515 | +0.02% | 48.2만 |
|---|
| 2026.05.04 | ₩60,528 | ₩60,555 | ₩60,273 | ₩60,341 | -0.31% | 34.1만 |
|---|
| 2026.05.01 | ₩60,595 | ₩60,770 | ₩60,555 | ₩60,595 | 0.00% | 45.6만 |
|---|
| 2026.04.30 | ₩60,609 | ₩60,662 | ₩60,515 | ₩60,568 | -0.07% | 72.3만 |
|---|
| 2026.04.29 | ₩60,877 | ₩60,917 | ₩60,676 | ₩60,743 | -0.22% | 60만 |
|---|
| 2026.04.28 | ₩61,051 | ₩61,091 | ₩60,998 | ₩61,051 | 0.00% | 36.4만 |
|---|
| 2026.04.27 | ₩61,185 | ₩61,199 | ₩61,065 | ₩61,118 | -0.11% | 38.4만 |
|---|
| 2026.04.24 | ₩61,024 | ₩61,185 | ₩60,957 | ₩61,172 | +0.24% | 40.8만 |
|---|
| 2026.04.23 | ₩61,145 | ₩61,199 | ₩60,944 | ₩61,038 | -0.18% | 36만 |
|---|
| 2026.04.22 | ₩61,172 | ₩61,212 | ₩61,105 | ₩61,118 | -0.09% | 46.3만 |
|---|
| 2026.04.21 | ₩61,145 | ₩61,212 | ₩60,998 | ₩61,024 | -0.20% | 51.2만 |
|---|
| 2026.04.20 | ₩61,319 | ₩61,333 | ₩61,199 | ₩61,266 | -0.09% | 57.3만 |
|---|
| 2026.04.17 | ₩61,306 | ₩61,413 | ₩61,266 | ₩61,319 | +0.02% | 66.3만 |
|---|
| 2026.04.16 | ₩61,172 | ₩61,199 | ₩60,998 | ₩61,078 | -0.15% | 74.9만 |
|---|
| 2026.04.15 | ₩61,132 | ₩61,172 | ₩61,038 | ₩61,158 | +0.04% | 92.5만 |
|---|
| 2026.04.14 | ₩61,024 | ₩61,239 | ₩61,011 | ₩61,239 | +0.35% | 47.6만 |
|---|
| 2026.04.13 | ₩60,930 | ₩61,078 | ₩60,877 | ₩61,078 | +0.24% | 59.7만 |
|---|
| 2026.04.10 | ₩60,957 | ₩61,024 | ₩60,863 | ₩60,944 | -0.02% | 59.1만 |
|---|
| 2026.04.09 | ₩60,930 | ₩61,132 | ₩60,823 | ₩61,024 | +0.15% | 79.6만 |
|---|
| 2026.04.08 | ₩61,199 | ₩61,225 | ₩60,971 | ₩61,051 | -0.24% | 82.4만 |
|---|
| 2026.04.07 | ₩60,743 | ₩60,810 | ₩60,542 | ₩60,796 | +0.09% | 55.3만 |
|---|
| 2026.04.06 | ₩60,783 | ₩60,863 | ₩60,716 | ₩60,756 | -0.04% | 51.5만 |
|---|
| 2026.04.02 | ₩60,568 | ₩60,823 | ₩60,568 | ₩60,810 | +0.40% | 67.1만 |
|---|
| 2026.04.01 | ₩60,635 | ₩60,729 | ₩60,542 | ₩60,622 | -0.02% | 114.6만 |
|---|
| 2026.03.31 | ₩60,595 | ₩60,689 | ₩60,501 | ₩60,582 | -0.02% | 78.9만 |
|---|
| 2026.03.30 | ₩60,716 | ₩60,837 | ₩60,635 | ₩60,703 | -0.02% | 60.5만 |
|---|
| 2026.03.27 | ₩60,032 | ₩60,314 | ₩60,019 | ₩60,220 | +0.31% | 126.5만 |
|---|
| 2026.03.26 | ₩60,555 | ₩60,635 | ₩60,206 | ₩60,220 | -0.55% | 129.6만 |
|---|
| 2026.03.25 | ₩60,662 | ₩60,743 | ₩60,555 | ₩60,716 | +0.09% | 86.9만 |
|---|
| 2026.03.24 | ₩60,300 | ₩60,609 | ₩60,247 | ₩60,408 | +0.18% | 471만 |
|---|
| 2026.03.23 | ₩60,582 | ₩60,810 | ₩60,488 | ₩60,676 | +0.15% | 89만 |
|---|
| 2026.03.20 | ₩60,863 | ₩60,863 | ₩60,448 | ₩60,448 | -0.68% | 86.4만 |
|---|
| 2026.03.19 | ₩60,743 | ₩61,051 | ₩60,743 | ₩60,944 | +0.33% | 104.4만 |
|---|
| 2026.03.18 | ₩61,199 | ₩61,266 | ₩60,984 | ₩61,011 | -0.31% | 50만 |
|---|
| 2026.03.17 | ₩61,346 | ₩61,386 | ₩61,279 | ₩61,319 | -0.04% | 54.8만 |
|---|
| 2026.03.16 | ₩61,172 | ₩61,239 | ₩61,118 | ₩61,212 | +0.07% | 69만 |
|---|
| 2026.03.13 | ₩61,091 | ₩61,118 | ₩60,863 | ₩60,930 | -0.26% | 89.1만 |
|---|
| 2026.03.12 | ₩61,011 | ₩61,105 | ₩60,837 | ₩60,944 | -0.11% | 89.5만 |
|---|
| 2026.03.11 | ₩61,279 | ₩61,333 | ₩61,132 | ₩61,158 | -0.20% | 93.6만 |
|---|
| 2026.03.10 | ₩61,681 | ₩61,708 | ₩61,507 | ₩61,507 | -0.28% | 81.9만 |
|---|
| 2026.03.09 | ₩61,346 | ₩61,614 | ₩61,319 | ₩61,547 | +0.33% | 65.5만 |
|---|
| 2026.03.06 | ₩61,333 | ₩61,588 | ₩61,279 | ₩61,453 | +0.20% | 66.3만 |
|---|
| 2026.03.05 | ₩61,494 | ₩61,561 | ₩61,427 | ₩61,494 | 0.00% | 93.9만 |
|---|
| 2026.03.04 | ₩61,722 | ₩61,735 | ₩61,601 | ₩61,681 | -0.07% | 63.7만 |
|---|
| 2026.03.03 | ₩61,547 | ₩61,775 | ₩61,520 | ₩61,695 | +0.24% | 74.2만 |
|---|
| 2026.03.02 | ₩61,883 | ₩61,909 | ₩61,762 | ₩61,829 | -0.09% | 65.2만 |
|---|
| 2026.02.27 | ₩62,084 | ₩62,110 | ₩62,030 | ₩62,070 | -0.02% | 86.7만 |
|---|
| 2026.02.26 | ₩62,043 | ₩62,204 | ₩62,043 | ₩62,191 | +0.24% | 64만 |
|---|
| 2026.02.25 | ₩62,097 | ₩62,151 | ₩62,070 | ₩62,110 | +0.02% | 81.9만 |
|---|
| 2026.02.24 | ₩62,097 | ₩62,164 | ₩62,030 | ₩62,084 | -0.02% | 77만 |
|---|
| 2026.02.23 | ₩62,057 | ₩62,204 | ₩62,030 | ₩62,164 | +0.17% | 57.4만 |
|---|
| 2026.02.20 | ₩61,909 | ₩62,003 | ₩61,856 | ₩61,990 | +0.13% | 259.5만 |
|---|
| 2026.02.19 | ₩61,842 | ₩61,936 | ₩61,842 | ₩61,909 | +0.11% | 75만 |
|---|
| 2026.02.18 | ₩61,883 | ₩61,950 | ₩61,869 | ₩61,896 | +0.02% | 54.5만 |
|---|
| 2026.02.17 | ₩62,043 | ₩62,057 | ₩61,950 | ₩61,990 | -0.09% | 57.3만 |
|---|
| 2026.02.13 | ₩61,990 | ₩62,070 | ₩61,963 | ₩62,057 | +0.11% | 69.6만 |
|---|
| 2026.02.12 | ₩61,614 | ₩61,842 | ₩61,614 | ₩61,829 | +0.35% | 77만 |
|---|
| 2026.02.11 | ₩61,588 | ₩61,641 | ₩61,534 | ₩61,534 | -0.09% | 58.6만 |
|---|
| 2026.02.10 | ₩61,641 | ₩61,681 | ₩61,574 | ₩61,655 | +0.02% | 63.6만 |
|---|
| 2026.02.09 | ₩61,453 | ₩61,507 | ₩61,413 | ₩61,494 | +0.07% | 62.5만 |
|---|
| 2026.02.06 | ₩61,507 | ₩61,534 | ₩61,400 | ₩61,480 | -0.04% | 86.4만 |
|---|
| 2026.02.05 | ₩61,293 | ₩61,427 | ₩61,266 | ₩61,413 | +0.20% | 87.3만 |
|---|
| 2026.02.04 | ₩61,199 | ₩61,306 | ₩61,172 | ₩61,199 | 0.00% | 75.3만 |
|---|
| 2026.02.03 | ₩61,172 | ₩61,212 | ₩61,132 | ₩61,212 | +0.07% | 77.5만 |
|---|
| 2026.02.02 | ₩61,279 | ₩61,306 | ₩61,132 | ₩61,185 | -0.15% | 89.1만 |
|---|
| 2026.01.30 | ₩61,306 | ₩61,360 | ₩61,212 | ₩61,346 | +0.07% | 78.1만 |
|---|
| 2026.01.29 | ₩61,574 | ₩61,695 | ₩61,534 | ₩61,681 | +0.17% | 414.3만 |
|---|
| 2026.01.28 | ₩61,574 | ₩61,614 | ₩61,507 | ₩61,601 | +0.04% | 1271.4만 |
|---|
| 2026.01.27 | ₩61,628 | ₩61,681 | ₩61,574 | ₩61,601 | -0.04% | 86만 |
|---|
| 2026.01.26 | ₩61,601 | ₩61,641 | ₩61,534 | ₩61,628 | +0.04% | 73.5만 |
|---|
| 2026.01.23 | ₩61,453 | ₩61,520 | ₩61,400 | ₩61,480 | +0.04% | 59.4만 |
|---|
| 2026.01.22 | ₩61,373 | ₩61,494 | ₩61,346 | ₩61,427 | +0.09% | 71.4만 |
|---|
| 2026.01.21 | ₩61,386 | ₩61,480 | ₩61,306 | ₩61,467 | +0.13% | 125.9만 |
|---|
| 2026.01.20 | ₩61,346 | ₩61,413 | ₩61,266 | ₩61,279 | -0.11% | 80.2만 |
|---|
| 2026.01.16 | ₩61,601 | ₩61,628 | ₩61,440 | ₩61,507 | -0.15% | 90.9만 |
|---|
| 2026.01.15 | ₩61,735 | ₩61,748 | ₩61,574 | ₩61,601 | -0.22% | 85.6만 |
|---|
| 2026.01.14 | ₩61,601 | ₩61,695 | ₩61,601 | ₩61,681 | +0.13% | 63.6만 |
|---|
| 2026.01.13 | ₩61,655 | ₩61,681 | ₩61,507 | ₩61,574 | -0.13% | 56.4만 |
|---|
| 2026.01.12 | ₩61,614 | ₩61,695 | ₩61,574 | ₩61,614 | 0.00% | 72.5만 |
|---|
| 2026.01.09 | ₩61,453 | ₩61,708 | ₩61,453 | ₩61,628 | +0.28% | 226.6만 |
|---|
| 2026.01.08 | ₩61,293 | ₩61,306 | ₩61,266 | ₩61,293 | 0.00% | 61.2만 |
|---|
| 2026.01.07 | ₩61,386 | ₩61,427 | ₩61,306 | ₩61,400 | +0.02% | 55.2만 |
|---|
| 2026.01.06 | ₩61,266 | ₩61,360 | ₩61,199 | ₩61,319 | +0.09% | 44.5만 |
|---|
| 2026.01.05 | ₩61,279 | ₩61,360 | ₩61,225 | ₩61,333 | +0.09% | 48.3만 |
|---|
| 2026.01.02 | ₩61,279 | ₩61,279 | ₩61,118 | ₩61,118 | -0.26% | 59.3만 |
|---|
| 2025.12.31 | ₩61,293 | ₩61,373 | ₩61,252 | ₩61,266 | -0.04% | 44.8만 |
|---|
| 2025.12.30 | ₩61,333 | ₩61,413 | ₩61,279 | ₩61,413 | +0.13% | 61만 |
|---|
| 2025.12.29 | ₩61,306 | ₩61,373 | ₩61,293 | ₩61,333 | +0.04% | 60.3만 |
|---|
| 2025.12.26 | ₩61,440 | ₩61,480 | ₩61,333 | ₩61,373 | -0.11% | 46.2만 |
|---|
| 2025.12.24 | ₩61,239 | ₩61,373 | ₩61,199 | ₩61,373 | +0.22% | 41.2만 |
|---|
| 2025.12.23 | ₩61,024 | ₩61,212 | ₩61,011 | ₩61,199 | +0.29% | 77.8만 |
|---|
| 2025.12.22 | ₩61,185 | ₩61,199 | ₩61,118 | ₩61,172 | -0.02% | 51.8만 |
|---|
| 2025.12.19 | ₩61,467 | ₩61,520 | ₩61,413 | ₩61,453 | -0.02% | 42.1만 |
|---|
| 2025.12.18 | ₩61,480 | ₩61,520 | ₩61,427 | ₩61,467 | -0.02% | 70.9만 |
|---|
| 2025.12.17 | ₩61,319 | ₩61,373 | ₩61,279 | ₩61,360 | +0.07% | 75만 |
|---|
| 2025.12.16 | ₩61,185 | ₩61,360 | ₩61,185 | ₩61,346 | +0.26% | 56.5만 |
|---|
| 2025.12.15 | ₩61,225 | ₩61,306 | ₩61,185 | ₩61,212 | -0.02% | 38.1만 |
|---|
| 2025.12.12 | ₩61,118 | ₩61,172 | ₩61,091 | ₩61,105 | -0.02% | 55.1만 |
|---|
| 2025.12.11 | ₩61,467 | ₩61,467 | ₩61,293 | ₩61,293 | -0.28% | 75.2만 |
|---|
| 2025.12.10 | ₩60,998 | ₩61,279 | ₩60,957 | ₩61,279 | +0.46% | 54.5만 |
|---|
| 2025.12.09 | ₩61,212 | ₩61,212 | ₩61,024 | ₩61,038 | -0.28% | 132만 |
|---|
| 2025.12.08 | ₩61,239 | ₩61,252 | ₩61,051 | ₩61,132 | -0.18% | 62.4만 |
|---|
| 2025.12.05 | ₩61,306 | ₩61,333 | ₩61,185 | ₩61,239 | -0.11% | 56.6만 |
|---|
| 2025.12.04 | ₩61,306 | ₩61,306 | ₩61,212 | ₩61,306 | 0.00% | 58.3만 |
|---|
| 2025.12.03 | ₩61,400 | ₩61,440 | ₩61,306 | ₩61,400 | 0.00% | 41.5만 |
|---|
| 2025.12.02 | ₩61,212 | ₩61,333 | ₩61,172 | ₩61,333 | +0.20% | 55.6만 |
|---|
| 2025.12.01 | ₩61,225 | ₩61,225 | ₩61,132 | ₩61,172 | -0.09% | 37.7만 |
|---|
| 2025.11.28 | ₩61,655 | ₩61,681 | ₩61,561 | ₩61,641 | -0.02% | 18.2만 |
|---|
| 2025.11.26 | ₩61,641 | ₩61,722 | ₩61,561 | ₩61,708 | +0.11% | 50.6만 |
|---|
| 2025.11.25 | ₩61,574 | ₩61,762 | ₩61,574 | ₩61,695 | +0.20% | 47.3만 |
|---|
| 2025.11.24 | ₩61,520 | ₩61,547 | ₩61,427 | ₩61,507 | -0.02% | 43.6만 |
|---|
| 2025.11.21 | ₩61,440 | ₩61,440 | ₩61,306 | ₩61,427 | -0.02% | 43.8만 |
|---|
| 2025.11.20 | ₩61,225 | ₩61,279 | ₩61,185 | ₩61,212 | -0.02% | 59.7만 |
|---|
| 2025.11.19 | ₩61,252 | ₩61,293 | ₩61,105 | ₩61,158 | -0.15% | 64.8만 |
|---|
| 2025.11.18 | ₩61,212 | ₩61,239 | ₩61,091 | ₩61,185 | -0.04% | 54.6만 |
|---|
| 2025.11.17 | ₩61,185 | ₩61,212 | ₩61,118 | ₩61,158 | -0.04% | 59.7만 |
|---|
| 2025.11.14 | ₩61,293 | ₩61,306 | ₩61,105 | ₩61,145 | -0.24% | 54.2만 |
|---|
| 2025.11.13 | ₩61,306 | ₩61,346 | ₩61,185 | ₩61,212 | -0.15% | 86.5만 |
|---|
| 2025.11.12 | ₩61,400 | ₩61,440 | ₩61,306 | ₩61,373 | -0.04% | 34.6만 |
|---|
| 2025.11.11 | ₩61,400 | ₩61,453 | ₩61,346 | ₩61,453 | +0.09% | 29.8만 |
|---|
| 2025.11.10 | ₩61,319 | ₩61,360 | ₩61,266 | ₩61,306 | -0.02% | 31.1만 |
|---|
| 2025.11.07 | ₩61,239 | ₩61,400 | ₩61,239 | ₩61,360 | +0.20% | 47.5만 |
|---|
| 2025.11.06 | ₩61,293 | ₩61,346 | ₩61,239 | ₩61,346 | +0.09% | 108.1만 |
|---|
| 2025.11.05 | ₩61,279 | ₩61,279 | ₩61,024 | ₩61,118 | -0.26% | 74.2만 |
|---|
| 2025.11.04 | ₩61,279 | ₩61,346 | ₩61,279 | ₩61,306 | +0.04% | 47.9만 |
|---|
| 2025.11.03 | ₩61,185 | ₩61,252 | ₩61,118 | ₩61,252 | +0.11% | 47.2만 |
|---|
| 2025.10.31 | ₩61,574 | ₩61,614 | ₩61,440 | ₩61,520 | -0.09% | 46.9만 |
|---|
| 2025.10.30 | ₩61,373 | ₩61,614 | ₩61,373 | ₩61,480 | +0.17% | 83.7만 |
|---|
| 2025.10.29 | ₩61,923 | ₩61,936 | ₩61,561 | ₩61,588 | -0.54% | 74.2만 |
|---|
| 2025.10.28 | ₩61,815 | ₩61,950 | ₩61,815 | ₩61,950 | +0.22% | 44.7만 |
|---|
| 2025.10.27 | ₩61,815 | ₩61,869 | ₩61,708 | ₩61,856 | +0.07% | 96.6만 |
|---|
| 2025.10.24 | ₩61,789 | ₩61,802 | ₩61,708 | ₩61,802 | +0.02% | 53.3만 |
|---|
| 2025.10.23 | ₩61,789 | ₩61,802 | ₩61,695 | ₩61,748 | -0.07% | 188.6만 |
|---|
| 2025.10.22 | ₩61,815 | ₩61,856 | ₩61,748 | ₩61,856 | +0.07% | 50만 |
|---|
| 2025.10.21 | ₩61,883 | ₩61,896 | ₩61,789 | ₩61,869 | -0.02% | 42.4만 |
|---|
| 2025.10.20 | ₩61,762 | ₩61,789 | ₩61,695 | ₩61,775 | +0.02% | 40.9만 |
|---|
| 2025.10.17 | ₩61,668 | ₩61,681 | ₩61,561 | ₩61,641 | -0.04% | 61.1만 |
|---|
| 2025.10.16 | ₩61,440 | ₩61,722 | ₩61,440 | ₩61,655 | +0.35% | 86.5만 |
|---|
| 2025.10.15 | ₩61,507 | ₩61,588 | ₩61,440 | ₩61,534 | +0.04% | 112.1만 |
|---|
| 2025.10.14 | ₩61,333 | ₩61,494 | ₩61,293 | ₩61,480 | +0.24% | 47.6만 |
|---|
| 2025.10.13 | ₩61,373 | ₩61,440 | ₩61,319 | ₩61,440 | +0.11% | 26.5만 |
|---|
| 2025.10.10 | ₩61,293 | ₩61,373 | ₩61,199 | ₩61,346 | +0.09% | 42.3만 |
|---|