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 | ₩56,524 | ₩56,711 | ₩56,470 | ₩56,697 | +0.31% | 168.9만 |
| 2026.10.08 | ₩56,230 | ₩56,711 | ₩56,177 | ₩56,671 | +0.78% | 220.4만 |
| 2026.10.07 | ₩55,990 | ₩56,470 | ₩55,963 | ₩56,323 | +0.60% | 143.2만 |
| 2026.10.06 | ₩56,297 | ₩56,497 | ₩56,257 | ₩56,404 | +0.19% | 66.1만 |
| 2026.10.05 | ₩56,323 | ₩56,404 | ₩56,137 | ₩56,297 | -0.05% | 61.6만 |
| 2026.10.02 | ₩56,817 | ₩56,857 | ₩56,404 | ₩56,457 | -0.63% | 111.4만 |
| 2026.10.01 | ₩56,270 | ₩56,697 | ₩56,177 | ₩56,590 | +0.57% | 120.8만 |
| 2026.09.30 | ₩56,617 | ₩56,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,404 |
| -0.38% |
| 99.8만 |
| 2026.09.29 | ₩56,791 | ₩56,817 | ₩56,444 | ₩56,684 | -0.19% | 137.9만 |
|---|
| 2026.09.28 | ₩56,924 | ₩57,058 | ₩56,737 | ₩56,871 | -0.09% | 92.6만 |
|---|
| 2026.09.25 | ₩57,084 | ₩57,311 | ₩56,871 | ₩57,218 | +0.23% | 145.2만 |
|---|
| 2026.09.24 | ₩57,591 | ₩57,591 | ₩56,937 | ₩56,951 | -1.11% | 122.7만 |
|---|
| 2026.09.23 | ₩57,965 | ₩58,005 | ₩57,311 | ₩57,471 | -0.85% | 125.4만 |
|---|
| 2026.09.22 | ₩58,179 | ₩58,205 | ₩57,978 | ₩58,099 | -0.14% | 105.9만 |
|---|
| 2026.09.21 | ₩58,139 | ₩58,179 | ₩58,059 | ₩58,139 | 0.00% | 57.1만 |
|---|
| 2026.09.18 | ₩57,992 | ₩58,019 | ₩57,898 | ₩57,912 | -0.14% | 100.6만 |
|---|
| 2026.09.17 | ₩58,165 | ₩58,259 | ₩58,072 | ₩58,245 | +0.14% | 62만 |
|---|
| 2026.09.16 | ₩57,992 | ₩58,152 | ₩57,805 | ₩57,845 | -0.25% | 68.3만 |
|---|
| 2026.09.15 | ₩57,872 | ₩57,938 | ₩57,778 | ₩57,898 | +0.05% | 180.7만 |
|---|
| 2026.09.14 | ₩57,885 | ₩58,112 | ₩57,778 | ₩57,912 | +0.05% | 116.1만 |
|---|
| 2026.09.11 | ₩58,219 | ₩58,245 | ₩57,965 | ₩57,978 | -0.41% | 58.2만 |
|---|
| 2026.09.10 | ₩58,259 | ₩58,312 | ₩58,072 | ₩58,085 | -0.30% | 116.4만 |
|---|
| 2026.09.09 | ₩58,753 | ₩58,806 | ₩58,566 | ₩58,606 | -0.25% | 59.2만 |
|---|
| 2026.09.08 | ₩58,966 | ₩59,033 | ₩58,779 | ₩58,846 | -0.20% | 65.1만 |
|---|
| 2026.09.04 | ₩58,913 | ₩58,993 | ₩58,873 | ₩58,913 | 0.00% | 45.7만 |
|---|
| 2026.09.03 | ₩59,006 | ₩59,006 | ₩58,913 | ₩58,913 | -0.16% | 52.5만 |
|---|
| 2026.09.02 | ₩58,753 | ₩58,859 | ₩58,673 | ₩58,819 | +0.11% | 54.6만 |
|---|
| 2026.09.01 | ₩58,819 | ₩58,953 | ₩58,713 | ₩58,766 | -0.09% | 59.1만 |
|---|
| 2026.08.31 | ₩58,953 | ₩58,980 | ₩58,886 | ₩58,980 | +0.05% | 52.6만 |
|---|
| 2026.08.28 | ₩59,540 | ₩59,647 | ₩59,260 | ₩59,313 | -0.38% | 58.5만 |
|---|
| 2026.08.27 | ₩59,593 | ₩59,607 | ₩59,487 | ₩59,553 | -0.07% | 51.6만 |
|---|
| 2026.08.26 | ₩59,500 | ₩59,567 | ₩59,460 | ₩59,553 | +0.09% | 130.4만 |
|---|
| 2026.08.25 | ₩59,553 | ₩59,687 | ₩59,513 | ₩59,674 | +0.20% | 70.9만 |
|---|
| 2026.08.24 | ₩59,286 | ₩59,393 | ₩59,286 | ₩59,353 | +0.11% | 53.2만 |
|---|
| 2026.08.21 | ₩59,313 | ₩59,313 | ₩59,180 | ₩59,220 | -0.16% | 38.5만 |
|---|
| 2026.08.20 | ₩59,340 | ₩59,433 | ₩59,286 | ₩59,367 | +0.04% | 60.6만 |
|---|
| 2026.08.19 | ₩59,500 | ₩59,593 | ₩59,340 | ₩59,593 | +0.16% | 52.3만 |
|---|
| 2026.08.18 | ₩59,153 | ₩59,300 | ₩59,140 | ₩59,273 | +0.20% | 55.5만 |
|---|
| 2026.08.17 | ₩59,273 | ₩59,327 | ₩59,180 | ₩59,233 | -0.07% | 46.8만 |
|---|
| 2026.08.14 | ₩59,460 | ₩59,513 | ₩59,273 | ₩59,313 | -0.25% | 53.7만 |
|---|
| 2026.08.13 | ₩59,487 | ₩59,634 | ₩59,460 | ₩59,473 | -0.02% | 66.2만 |
|---|
| 2026.08.12 | ₩59,367 | ₩59,393 | ₩59,233 | ₩59,246 | -0.20% | 109.6만 |
|---|
| 2026.08.11 | ₩59,220 | ₩59,260 | ₩59,126 | ₩59,153 | -0.11% | 47.3만 |
|---|
| 2026.08.10 | ₩59,233 | ₩59,260 | ₩59,060 | ₩59,060 | -0.29% | 39.2만 |
|---|
| 2026.08.07 | ₩59,367 | ₩59,393 | ₩59,180 | ₩59,286 | -0.13% | 96.4만 |
|---|
| 2026.08.06 | ₩59,313 | ₩59,340 | ₩59,140 | ₩59,193 | -0.20% | 52.6만 |
|---|
| 2026.08.05 | ₩59,313 | ₩59,420 | ₩59,273 | ₩59,393 | +0.14% | 56.4만 |
|---|
| 2026.08.04 | ₩59,220 | ₩59,367 | ₩59,206 | ₩59,340 | +0.20% | 63.2만 |
|---|
| 2026.08.03 | ₩58,966 | ₩59,046 | ₩58,953 | ₩59,006 | +0.07% | 61.9만 |
|---|
| 2026.07.31 | ₩59,006 | ₩59,033 | ₩58,793 | ₩58,886 | -0.20% | 128.7만 |
|---|
| 2026.07.30 | ₩59,487 | ₩59,527 | ₩59,380 | ₩59,393 | -0.16% | 42.9만 |
|---|
| 2026.07.29 | ₩59,500 | ₩59,674 | ₩59,367 | ₩59,367 | -0.22% | 86.6만 |
|---|
| 2026.07.28 | ₩59,460 | ₩59,687 | ₩59,460 | ₩59,567 | +0.18% | 55.8만 |
|---|
| 2026.07.27 | ₩59,447 | ₩59,473 | ₩59,367 | ₩59,460 | +0.02% | 95만 |
|---|
| 2026.07.24 | ₩59,260 | ₩59,407 | ₩59,206 | ₩59,300 | +0.07% | 43.4만 |
|---|
| 2026.07.23 | ₩59,180 | ₩59,206 | ₩59,113 | ₩59,166 | -0.02% | 73만 |
|---|
| 2026.07.22 | ₩59,473 | ₩59,473 | ₩59,353 | ₩59,367 | -0.18% | 60.1만 |
|---|
| 2026.07.21 | ₩59,567 | ₩59,580 | ₩59,460 | ₩59,527 | -0.07% | 44.3만 |
|---|
| 2026.07.20 | ₩59,780 | ₩59,807 | ₩59,593 | ₩59,647 | -0.22% | 43.8만 |
|---|
| 2026.07.17 | ₩59,834 | ₩59,940 | ₩59,767 | ₩59,794 | -0.07% | 47.4만 |
|---|
| 2026.07.16 | ₩59,714 | ₩59,794 | ₩59,687 | ₩59,767 | +0.09% | 82.5만 |
|---|
| 2026.07.15 | ₩59,794 | ₩59,887 | ₩59,794 | ₩59,834 | +0.07% | 63.8만 |
|---|
| 2026.07.14 | ₩59,634 | ₩59,807 | ₩59,620 | ₩59,740 | +0.18% | 58.5만 |
|---|
| 2026.07.13 | ₩59,674 | ₩59,674 | ₩59,473 | ₩59,500 | -0.29% | 44.2만 |
|---|
| 2026.07.10 | ₩59,794 | ₩59,820 | ₩59,674 | ₩59,700 | -0.16% | 52.1만 |
|---|
| 2026.07.09 | ₩59,767 | ₩59,900 | ₩59,714 | ₩59,807 | +0.07% | 43.3만 |
|---|
| 2026.07.08 | ₩59,620 | ₩59,700 | ₩59,553 | ₩59,660 | +0.07% | 88.3만 |
|---|
| 2026.07.07 | ₩60,034 | ₩60,034 | ₩59,807 | ₩59,834 | -0.33% | 48.6만 |
|---|
| 2026.07.06 | ₩60,007 | ₩60,087 | ₩59,967 | ₩60,061 | +0.09% | 56.4만 |
|---|
| 2026.07.02 | ₩60,007 | ₩60,114 | ₩59,981 | ₩60,047 | +0.07% | 45.3만 |
|---|
| 2026.07.01 | ₩59,834 | ₩59,981 | ₩59,834 | ₩59,874 | +0.07% | 82.7만 |
|---|
| 2026.06.30 | ₩60,274 | ₩60,434 | ₩60,034 | ₩60,047 | -0.38% | 76.4만 |
|---|
| 2026.06.29 | ₩60,568 | ₩60,594 | ₩60,514 | ₩60,568 | 0.00% | 36.4만 |
|---|
| 2026.06.26 | ₩60,421 | ₩60,608 | ₩60,408 | ₩60,541 | +0.20% | 46만 |
|---|
| 2026.06.25 | ₩60,554 | ₩60,635 | ₩60,474 | ₩60,501 | -0.09% | 95.2만 |
|---|
| 2026.06.24 | ₩60,368 | ₩60,461 | ₩60,341 | ₩60,434 | +0.11% | 49.6만 |
|---|
| 2026.06.23 | ₩60,114 | ₩60,194 | ₩60,101 | ₩60,141 | +0.04% | 41.4만 |
|---|
| 2026.06.22 | ₩60,061 | ₩60,114 | ₩60,007 | ₩60,047 | -0.02% | 41만 |
|---|
| 2026.06.18 | ₩60,167 | ₩60,368 | ₩60,141 | ₩60,167 | 0.00% | 168.2만 |
|---|
| 2026.06.17 | ₩60,368 | ₩60,434 | ₩60,007 | ₩60,047 | -0.53% | 87.3만 |
|---|
| 2026.06.16 | ₩60,341 | ₩60,474 | ₩60,287 | ₩60,394 | +0.09% | 84.3만 |
|---|
| 2026.06.15 | ₩60,328 | ₩60,421 | ₩60,247 | ₩60,287 | -0.07% | 230.9만 |
|---|
| 2026.06.12 | ₩60,274 | ₩60,328 | ₩60,154 | ₩60,301 | +0.04% | 70.8만 |
|---|
| 2026.06.11 | ₩59,874 | ₩60,287 | ₩59,860 | ₩60,261 | +0.65% | 57.7만 |
|---|
| 2026.06.10 | ₩59,954 | ₩60,021 | ₩59,820 | ₩59,860 | -0.16% | 65.9만 |
|---|
| 2026.06.09 | ₩59,834 | ₩59,914 | ₩59,767 | ₩59,874 | +0.07% | 54.1만 |
|---|
| 2026.06.08 | ₩59,900 | ₩59,940 | ₩59,700 | ₩59,740 | -0.27% | 49.1만 |
|---|
| 2026.06.05 | ₩59,834 | ₩59,887 | ₩59,660 | ₩59,767 | -0.11% | 48.4만 |
|---|
| 2026.06.04 | ₩60,101 | ₩60,154 | ₩60,047 | ₩60,087 | -0.02% | 44.7만 |
|---|
| 2026.06.03 | ₩59,994 | ₩60,061 | ₩59,900 | ₩59,981 | -0.02% | 38.1만 |
|---|
| 2026.06.02 | ₩60,207 | ₩60,234 | ₩60,087 | ₩60,154 | -0.09% | 35.9만 |
|---|
| 2026.06.01 | ₩59,927 | ₩60,087 | ₩59,847 | ₩60,061 | +0.22% | 89.3만 |
|---|
| 2026.05.29 | ₩60,194 | ₩60,274 | ₩60,127 | ₩60,207 | +0.02% | 65.8만 |
|---|
| 2026.05.28 | ₩60,167 | ₩60,408 | ₩60,127 | ₩60,354 | +0.31% | 40.7만 |
|---|
| 2026.05.27 | ₩60,247 | ₩60,328 | ₩60,181 | ₩60,207 | -0.07% | 44.4만 |
|---|
| 2026.05.26 | ₩60,247 | ₩60,287 | ₩60,167 | ₩60,261 | +0.02% | 49.2만 |
|---|
| 2026.05.22 | ₩60,087 | ₩60,101 | ₩59,820 | ₩60,047 | -0.07% | 65.2만 |
|---|
| 2026.05.21 | ₩59,634 | ₩59,954 | ₩59,527 | ₩59,927 | +0.49% | 105.5만 |
|---|
| 2026.05.20 | ₩59,393 | ₩59,874 | ₩59,393 | ₩59,820 | +0.72% | 93.3만 |
|---|
| 2026.05.19 | ₩59,500 | ₩59,580 | ₩59,286 | ₩59,380 | -0.20% | 64.6만 |
|---|
| 2026.05.18 | ₩59,794 | ₩59,834 | ₩59,553 | ₩59,674 | -0.20% | 58.8만 |
|---|
| 2026.05.15 | ₩59,820 | ₩59,874 | ₩59,687 | ₩59,727 | -0.16% | 47.9만 |
|---|
| 2026.05.14 | ₩60,381 | ₩60,381 | ₩60,194 | ₩60,207 | -0.29% | 43.9만 |
|---|
| 2026.05.13 | ₩60,154 | ₩60,261 | ₩60,087 | ₩60,234 | +0.13% | 52.5만 |
|---|
| 2026.05.12 | ₩60,274 | ₩60,328 | ₩60,154 | ₩60,207 | -0.11% | 53.6만 |
|---|
| 2026.05.11 | ₩60,488 | ₩60,514 | ₩60,408 | ₩60,461 | -0.04% | 93만 |
|---|
| 2026.05.08 | ₩60,568 | ₩60,608 | ₩60,488 | ₩60,581 | +0.02% | 30.4만 |
|---|
| 2026.05.07 | ₩60,675 | ₩60,701 | ₩60,341 | ₩60,421 | -0.42% | 96.5만 |
|---|
| 2026.05.06 | ₩60,461 | ₩60,594 | ₩60,421 | ₩60,554 | +0.15% | 97.2만 |
|---|
| 2026.05.05 | ₩60,221 | ₩60,314 | ₩60,181 | ₩60,234 | +0.02% | 48.2만 |
|---|
| 2026.05.04 | ₩60,247 | ₩60,274 | ₩59,994 | ₩60,061 | -0.31% | 34.1만 |
|---|
| 2026.05.01 | ₩60,314 | ₩60,488 | ₩60,274 | ₩60,314 | 0.00% | 45.6만 |
|---|
| 2026.04.30 | ₩60,328 | ₩60,381 | ₩60,234 | ₩60,287 | -0.07% | 72.3만 |
|---|
| 2026.04.29 | ₩60,594 | ₩60,635 | ₩60,394 | ₩60,461 | -0.22% | 60만 |
|---|
| 2026.04.28 | ₩60,768 | ₩60,808 | ₩60,715 | ₩60,768 | 0.00% | 36.4만 |
|---|
| 2026.04.27 | ₩60,901 | ₩60,915 | ₩60,781 | ₩60,835 | -0.11% | 38.4만 |
|---|
| 2026.04.24 | ₩60,741 | ₩60,901 | ₩60,675 | ₩60,888 | +0.24% | 40.8만 |
|---|
| 2026.04.23 | ₩60,861 | ₩60,915 | ₩60,661 | ₩60,755 | -0.18% | 36만 |
|---|
| 2026.04.22 | ₩60,888 | ₩60,928 | ₩60,821 | ₩60,835 | -0.09% | 46.3만 |
|---|
| 2026.04.21 | ₩60,861 | ₩60,928 | ₩60,715 | ₩60,741 | -0.20% | 51.2만 |
|---|
| 2026.04.20 | ₩61,035 | ₩61,048 | ₩60,915 | ₩60,982 | -0.09% | 57.3만 |
|---|
| 2026.04.17 | ₩61,022 | ₩61,128 | ₩60,982 | ₩61,035 | +0.02% | 66.3만 |
|---|
| 2026.04.16 | ₩60,888 | ₩60,915 | ₩60,715 | ₩60,795 | -0.15% | 74.9만 |
|---|
| 2026.04.15 | ₩60,848 | ₩60,888 | ₩60,755 | ₩60,875 | +0.04% | 92.5만 |
|---|
| 2026.04.14 | ₩60,741 | ₩60,955 | ₩60,728 | ₩60,955 | +0.35% | 47.6만 |
|---|
| 2026.04.13 | ₩60,648 | ₩60,795 | ₩60,594 | ₩60,795 | +0.24% | 59.7만 |
|---|
| 2026.04.10 | ₩60,675 | ₩60,741 | ₩60,581 | ₩60,661 | -0.02% | 59.1만 |
|---|
| 2026.04.09 | ₩60,648 | ₩60,848 | ₩60,541 | ₩60,741 | +0.15% | 79.6만 |
|---|
| 2026.04.08 | ₩60,915 | ₩60,941 | ₩60,688 | ₩60,768 | -0.24% | 82.4만 |
|---|
| 2026.04.07 | ₩60,461 | ₩60,528 | ₩60,261 | ₩60,514 | +0.09% | 55.3만 |
|---|
| 2026.04.06 | ₩60,501 | ₩60,581 | ₩60,434 | ₩60,474 | -0.04% | 51.5만 |
|---|
| 2026.04.02 | ₩60,287 | ₩60,541 | ₩60,287 | ₩60,528 | +0.40% | 67.1만 |
|---|
| 2026.04.01 | ₩60,354 | ₩60,448 | ₩60,261 | ₩60,341 | -0.02% | 114.6만 |
|---|
| 2026.03.31 | ₩60,314 | ₩60,408 | ₩60,221 | ₩60,301 | -0.02% | 78.9만 |
|---|
| 2026.03.30 | ₩60,434 | ₩60,554 | ₩60,354 | ₩60,421 | -0.02% | 60.5만 |
|---|
| 2026.03.27 | ₩59,754 | ₩60,034 | ₩59,740 | ₩59,940 | +0.31% | 126.5만 |
|---|
| 2026.03.26 | ₩60,274 | ₩60,354 | ₩59,927 | ₩59,940 | -0.55% | 129.6만 |
|---|
| 2026.03.25 | ₩60,381 | ₩60,461 | ₩60,274 | ₩60,434 | +0.09% | 86.9만 |
|---|
| 2026.03.24 | ₩60,021 | ₩60,328 | ₩59,967 | ₩60,127 | +0.18% | 471만 |
|---|
| 2026.03.23 | ₩60,301 | ₩60,528 | ₩60,207 | ₩60,394 | +0.15% | 89만 |
|---|
| 2026.03.20 | ₩60,581 | ₩60,581 | ₩60,167 | ₩60,167 | -0.68% | 86.4만 |
|---|
| 2026.03.19 | ₩60,461 | ₩60,768 | ₩60,461 | ₩60,661 | +0.33% | 104.4만 |
|---|
| 2026.03.18 | ₩60,915 | ₩60,982 | ₩60,701 | ₩60,728 | -0.31% | 50만 |
|---|
| 2026.03.17 | ₩61,062 | ₩61,102 | ₩60,995 | ₩61,035 | -0.04% | 54.8만 |
|---|
| 2026.03.16 | ₩60,888 | ₩60,955 | ₩60,835 | ₩60,928 | +0.07% | 69만 |
|---|
| 2026.03.13 | ₩60,808 | ₩60,835 | ₩60,581 | ₩60,648 | -0.26% | 89.1만 |
|---|
| 2026.03.12 | ₩60,728 | ₩60,821 | ₩60,554 | ₩60,661 | -0.11% | 89.5만 |
|---|
| 2026.03.11 | ₩60,995 | ₩61,048 | ₩60,848 | ₩60,875 | -0.20% | 93.6만 |
|---|
| 2026.03.10 | ₩61,395 | ₩61,422 | ₩61,222 | ₩61,222 | -0.28% | 81.9만 |
|---|
| 2026.03.09 | ₩61,062 | ₩61,329 | ₩61,035 | ₩61,262 | +0.33% | 65.5만 |
|---|
| 2026.03.06 | ₩61,048 | ₩61,302 | ₩60,995 | ₩61,168 | +0.20% | 66.3만 |
|---|
| 2026.03.05 | ₩61,208 | ₩61,275 | ₩61,142 | ₩61,208 | 0.00% | 93.9만 |
|---|
| 2026.03.04 | ₩61,435 | ₩61,449 | ₩61,315 | ₩61,395 | -0.07% | 63.7만 |
|---|
| 2026.03.03 | ₩61,262 | ₩61,489 | ₩61,235 | ₩61,409 | +0.24% | 74.2만 |
|---|
| 2026.03.02 | ₩61,595 | ₩61,622 | ₩61,475 | ₩61,542 | -0.09% | 65.2만 |
|---|
| 2026.02.27 | ₩61,796 | ₩61,822 | ₩61,742 | ₩61,782 | -0.02% | 86.7만 |
|---|
| 2026.02.26 | ₩61,756 | ₩61,916 | ₩61,756 | ₩61,902 | +0.24% | 64만 |
|---|
| 2026.02.25 | ₩61,809 | ₩61,862 | ₩61,782 | ₩61,822 | +0.02% | 81.9만 |
|---|
| 2026.02.24 | ₩61,809 | ₩61,876 | ₩61,742 | ₩61,796 | -0.02% | 77만 |
|---|
| 2026.02.23 | ₩61,769 | ₩61,916 | ₩61,742 | ₩61,876 | +0.17% | 57.4만 |
|---|
| 2026.02.20 | ₩61,622 | ₩61,716 | ₩61,569 | ₩61,702 | +0.13% | 259.5만 |
|---|
| 2026.02.19 | ₩61,555 | ₩61,649 | ₩61,555 | ₩61,622 | +0.11% | 75만 |
|---|
| 2026.02.18 | ₩61,595 | ₩61,662 | ₩61,582 | ₩61,609 | +0.02% | 54.5만 |
|---|
| 2026.02.17 | ₩61,756 | ₩61,769 | ₩61,662 | ₩61,702 | -0.09% | 57.3만 |
|---|
| 2026.02.13 | ₩61,702 | ₩61,782 | ₩61,676 | ₩61,769 | +0.11% | 69.6만 |
|---|
| 2026.02.12 | ₩61,329 | ₩61,555 | ₩61,329 | ₩61,542 | +0.35% | 77만 |
|---|
| 2026.02.11 | ₩61,302 | ₩61,355 | ₩61,248 | ₩61,248 | -0.09% | 58.6만 |
|---|
| 2026.02.10 | ₩61,355 | ₩61,395 | ₩61,289 | ₩61,369 | +0.02% | 63.6만 |
|---|
| 2026.02.09 | ₩61,168 | ₩61,222 | ₩61,128 | ₩61,208 | +0.07% | 62.5만 |
|---|
| 2026.02.06 | ₩61,222 | ₩61,248 | ₩61,115 | ₩61,195 | -0.04% | 86.4만 |
|---|
| 2026.02.05 | ₩61,008 | ₩61,142 | ₩60,982 | ₩61,128 | +0.20% | 87.3만 |
|---|
| 2026.02.04 | ₩60,915 | ₩61,022 | ₩60,888 | ₩60,915 | 0.00% | 75.3만 |
|---|
| 2026.02.03 | ₩60,888 | ₩60,928 | ₩60,848 | ₩60,928 | +0.07% | 77.5만 |
|---|
| 2026.02.02 | ₩60,995 | ₩61,022 | ₩60,848 | ₩60,901 | -0.15% | 89.1만 |
|---|
| 2026.01.30 | ₩61,022 | ₩61,075 | ₩60,928 | ₩61,062 | +0.07% | 78.1만 |
|---|
| 2026.01.29 | ₩61,289 | ₩61,409 | ₩61,248 | ₩61,395 | +0.17% | 414.3만 |
|---|
| 2026.01.28 | ₩61,289 | ₩61,329 | ₩61,222 | ₩61,315 | +0.04% | 1271.4만 |
|---|
| 2026.01.27 | ₩61,342 | ₩61,395 | ₩61,289 | ₩61,315 | -0.04% | 86만 |
|---|
| 2026.01.26 | ₩61,315 | ₩61,355 | ₩61,248 | ₩61,342 | +0.04% | 73.5만 |
|---|
| 2026.01.23 | ₩61,168 | ₩61,235 | ₩61,115 | ₩61,195 | +0.04% | 59.4만 |
|---|
| 2026.01.22 | ₩61,088 | ₩61,208 | ₩61,062 | ₩61,142 | +0.09% | 71.4만 |
|---|
| 2026.01.21 | ₩61,102 | ₩61,195 | ₩61,022 | ₩61,182 | +0.13% | 125.9만 |
|---|
| 2026.01.20 | ₩61,062 | ₩61,128 | ₩60,982 | ₩60,995 | -0.11% | 80.2만 |
|---|
| 2026.01.16 | ₩61,315 | ₩61,342 | ₩61,155 | ₩61,222 | -0.15% | 90.9만 |
|---|
| 2026.01.15 | ₩61,449 | ₩61,462 | ₩61,289 | ₩61,315 | -0.22% | 85.6만 |
|---|
| 2026.01.14 | ₩61,315 | ₩61,409 | ₩61,315 | ₩61,395 | +0.13% | 63.6만 |
|---|
| 2026.01.13 | ₩61,369 | ₩61,395 | ₩61,222 | ₩61,289 | -0.13% | 56.4만 |
|---|
| 2026.01.12 | ₩61,329 | ₩61,409 | ₩61,289 | ₩61,329 | 0.00% | 72.5만 |
|---|
| 2026.01.09 | ₩61,168 | ₩61,422 | ₩61,168 | ₩61,342 | +0.28% | 226.6만 |
|---|
| 2026.01.08 | ₩61,008 | ₩61,022 | ₩60,982 | ₩61,008 | 0.00% | 61.2만 |
|---|
| 2026.01.07 | ₩61,102 | ₩61,142 | ₩61,022 | ₩61,115 | +0.02% | 55.2만 |
|---|
| 2026.01.06 | ₩60,982 | ₩61,075 | ₩60,915 | ₩61,035 | +0.09% | 44.5만 |
|---|
| 2026.01.05 | ₩60,995 | ₩61,075 | ₩60,941 | ₩61,048 | +0.09% | 48.3만 |
|---|
| 2026.01.02 | ₩60,995 | ₩60,995 | ₩60,835 | ₩60,835 | -0.26% | 59.3만 |
|---|
| 2025.12.31 | ₩61,008 | ₩61,088 | ₩60,968 | ₩60,982 | -0.04% | 44.8만 |
|---|
| 2025.12.30 | ₩61,048 | ₩61,128 | ₩60,995 | ₩61,128 | +0.13% | 61만 |
|---|
| 2025.12.29 | ₩61,022 | ₩61,088 | ₩61,008 | ₩61,048 | +0.04% | 60.3만 |
|---|
| 2025.12.26 | ₩61,155 | ₩61,195 | ₩61,048 | ₩61,088 | -0.11% | 46.2만 |
|---|
| 2025.12.24 | ₩60,955 | ₩61,088 | ₩60,915 | ₩61,088 | +0.22% | 41.2만 |
|---|
| 2025.12.23 | ₩60,741 | ₩60,928 | ₩60,728 | ₩60,915 | +0.29% | 77.8만 |
|---|
| 2025.12.22 | ₩60,901 | ₩60,915 | ₩60,835 | ₩60,888 | -0.02% | 51.8만 |
|---|
| 2025.12.19 | ₩61,182 | ₩61,235 | ₩61,128 | ₩61,168 | -0.02% | 42.1만 |
|---|
| 2025.12.18 | ₩61,195 | ₩61,235 | ₩61,142 | ₩61,182 | -0.02% | 70.9만 |
|---|
| 2025.12.17 | ₩61,035 | ₩61,088 | ₩60,995 | ₩61,075 | +0.07% | 75만 |
|---|
| 2025.12.16 | ₩60,901 | ₩61,075 | ₩60,901 | ₩61,062 | +0.26% | 56.5만 |
|---|
| 2025.12.15 | ₩60,941 | ₩61,022 | ₩60,901 | ₩60,928 | -0.02% | 38.1만 |
|---|
| 2025.12.12 | ₩60,835 | ₩60,888 | ₩60,808 | ₩60,821 | -0.02% | 55.1만 |
|---|
| 2025.12.11 | ₩61,182 | ₩61,182 | ₩61,008 | ₩61,008 | -0.28% | 75.2만 |
|---|
| 2025.12.10 | ₩60,715 | ₩60,995 | ₩60,675 | ₩60,995 | +0.46% | 54.5만 |
|---|
| 2025.12.09 | ₩60,928 | ₩60,928 | ₩60,741 | ₩60,755 | -0.28% | 132만 |
|---|
| 2025.12.08 | ₩60,955 | ₩60,968 | ₩60,768 | ₩60,848 | -0.18% | 62.4만 |
|---|
| 2025.12.05 | ₩61,022 | ₩61,048 | ₩60,901 | ₩60,955 | -0.11% | 56.6만 |
|---|
| 2025.12.04 | ₩61,022 | ₩61,022 | ₩60,928 | ₩61,022 | 0.00% | 58.3만 |
|---|
| 2025.12.03 | ₩61,115 | ₩61,155 | ₩61,022 | ₩61,115 | 0.00% | 41.5만 |
|---|
| 2025.12.02 | ₩60,928 | ₩61,048 | ₩60,888 | ₩61,048 | +0.20% | 55.6만 |
|---|
| 2025.12.01 | ₩60,941 | ₩60,941 | ₩60,848 | ₩60,888 | -0.09% | 37.7만 |
|---|
| 2025.11.28 | ₩61,369 | ₩61,395 | ₩61,275 | ₩61,355 | -0.02% | 18.2만 |
|---|
| 2025.11.26 | ₩61,355 | ₩61,435 | ₩61,275 | ₩61,422 | +0.11% | 50.6만 |
|---|
| 2025.11.25 | ₩61,289 | ₩61,475 | ₩61,289 | ₩61,409 | +0.20% | 47.3만 |
|---|
| 2025.11.24 | ₩61,235 | ₩61,262 | ₩61,142 | ₩61,222 | -0.02% | 43.6만 |
|---|
| 2025.11.21 | ₩61,155 | ₩61,155 | ₩61,022 | ₩61,142 | -0.02% | 43.8만 |
|---|
| 2025.11.20 | ₩60,941 | ₩60,995 | ₩60,901 | ₩60,928 | -0.02% | 59.7만 |
|---|
| 2025.11.19 | ₩60,968 | ₩61,008 | ₩60,821 | ₩60,875 | -0.15% | 64.8만 |
|---|
| 2025.11.18 | ₩60,928 | ₩60,955 | ₩60,808 | ₩60,901 | -0.04% | 54.6만 |
|---|
| 2025.11.17 | ₩60,901 | ₩60,928 | ₩60,835 | ₩60,875 | -0.04% | 59.7만 |
|---|
| 2025.11.14 | ₩61,008 | ₩61,022 | ₩60,821 | ₩60,861 | -0.24% | 54.2만 |
|---|
| 2025.11.13 | ₩61,022 | ₩61,062 | ₩60,901 | ₩60,928 | -0.15% | 86.5만 |
|---|
| 2025.11.12 | ₩61,115 | ₩61,155 | ₩61,022 | ₩61,088 | -0.04% | 34.6만 |
|---|
| 2025.11.11 | ₩61,115 | ₩61,168 | ₩61,062 | ₩61,168 | +0.09% | 29.8만 |
|---|
| 2025.11.10 | ₩61,035 | ₩61,075 | ₩60,982 | ₩61,022 | -0.02% | 31.1만 |
|---|
| 2025.11.07 | ₩60,955 | ₩61,115 | ₩60,955 | ₩61,075 | +0.20% | 47.5만 |
|---|
| 2025.11.06 | ₩61,008 | ₩61,062 | ₩60,955 | ₩61,062 | +0.09% | 108.1만 |
|---|
| 2025.11.05 | ₩60,995 | ₩60,995 | ₩60,741 | ₩60,835 | -0.26% | 74.2만 |
|---|
| 2025.11.04 | ₩60,995 | ₩61,062 | ₩60,995 | ₩61,022 | +0.04% | 47.9만 |
|---|
| 2025.11.03 | ₩60,901 | ₩60,968 | ₩60,835 | ₩60,968 | +0.11% | 47.2만 |
|---|
| 2025.10.31 | ₩61,289 | ₩61,329 | ₩61,155 | ₩61,235 | -0.09% | 46.9만 |
|---|
| 2025.10.30 | ₩61,088 | ₩61,329 | ₩61,088 | ₩61,195 | +0.17% | 83.7만 |
|---|
| 2025.10.29 | ₩61,636 | ₩61,649 | ₩61,275 | ₩61,302 | -0.54% | 74.2만 |
|---|
| 2025.10.28 | ₩61,529 | ₩61,662 | ₩61,529 | ₩61,662 | +0.22% | 44.7만 |
|---|
| 2025.10.27 | ₩61,529 | ₩61,582 | ₩61,422 | ₩61,569 | +0.07% | 96.6만 |
|---|
| 2025.10.24 | ₩61,502 | ₩61,515 | ₩61,422 | ₩61,515 | +0.02% | 53.3만 |
|---|
| 2025.10.23 | ₩61,502 | ₩61,515 | ₩61,409 | ₩61,462 | -0.07% | 188.6만 |
|---|
| 2025.10.22 | ₩61,529 | ₩61,569 | ₩61,462 | ₩61,569 | +0.07% | 50만 |
|---|
| 2025.10.21 | ₩61,595 | ₩61,609 | ₩61,502 | ₩61,582 | -0.02% | 42.4만 |
|---|
| 2025.10.20 | ₩61,475 | ₩61,502 | ₩61,409 | ₩61,489 | +0.02% | 40.9만 |
|---|
| 2025.10.17 | ₩61,382 | ₩61,395 | ₩61,275 | ₩61,355 | -0.04% | 61.1만 |
|---|
| 2025.10.16 | ₩61,155 | ₩61,435 | ₩61,155 | ₩61,369 | +0.35% | 86.5만 |
|---|
| 2025.10.15 | ₩61,222 | ₩61,302 | ₩61,155 | ₩61,248 | +0.04% | 112.1만 |
|---|
| 2025.10.14 | ₩61,048 | ₩61,208 | ₩61,008 | ₩61,195 | +0.24% | 47.6만 |
|---|
| 2025.10.13 | ₩61,088 | ₩61,155 | ₩61,035 | ₩61,155 | +0.11% | 26.5만 |
|---|
| 2025.10.10 | ₩61,008 | ₩61,088 | ₩60,915 | ₩61,062 | +0.09% | 42.3만 |
|---|