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 | ₩56,515 | ₩56,702 | ₩56,462 | ₩56,689 | +0.31% | 168.9만 |
| 2026.10.08 | ₩56,222 | ₩56,702 | ₩56,168 | ₩56,662 | +0.78% | 220.4만 |
| 2026.10.07 | ₩55,981 | ₩56,462 | ₩55,955 | ₩56,315 | +0.60% | 143.2만 |
| 2026.10.06 | ₩56,288 | ₩56,489 | ₩56,248 | ₩56,395 | +0.19% | 66.1만 |
| 2026.10.05 | ₩56,315 | ₩56,395 | ₩56,128 | ₩56,288 | -0.05% | 61.6만 |
| 2026.10.02 | ₩56,809 | ₩56,849 | ₩56,395 | ₩56,449 | -0.63% | 111.4만 |
| 2026.10.01 | ₩56,262 | ₩56,689 | ₩56,168 | ₩56,582 | +0.57% | 120.8만 |
| 2026.09.30 | ₩56,609 | ₩56,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,395 |
| -0.38% |
| 99.8만 |
| 2026.09.29 | ₩56,782 | ₩56,809 | ₩56,435 | ₩56,675 | -0.19% | 137.9만 |
|---|
| 2026.09.28 | ₩56,916 | ₩57,049 | ₩56,729 | ₩56,862 | -0.09% | 92.6만 |
|---|
| 2026.09.25 | ₩57,076 | ₩57,303 | ₩56,862 | ₩57,209 | +0.23% | 145.2만 |
|---|
| 2026.09.24 | ₩57,583 | ₩57,583 | ₩56,929 | ₩56,942 | -1.11% | 122.7만 |
|---|
| 2026.09.23 | ₩57,956 | ₩57,996 | ₩57,303 | ₩57,463 | -0.85% | 125.4만 |
|---|
| 2026.09.22 | ₩58,170 | ₩58,197 | ₩57,970 | ₩58,090 | -0.14% | 105.9만 |
|---|
| 2026.09.21 | ₩58,130 | ₩58,170 | ₩58,050 | ₩58,130 | 0.00% | 57.1만 |
|---|
| 2026.09.18 | ₩57,983 | ₩58,010 | ₩57,890 | ₩57,903 | -0.14% | 100.6만 |
|---|
| 2026.09.17 | ₩58,157 | ₩58,250 | ₩58,063 | ₩58,237 | +0.14% | 62만 |
|---|
| 2026.09.16 | ₩57,983 | ₩58,143 | ₩57,796 | ₩57,836 | -0.25% | 68.3만 |
|---|
| 2026.09.15 | ₩57,863 | ₩57,930 | ₩57,770 | ₩57,890 | +0.05% | 180.7만 |
|---|
| 2026.09.14 | ₩57,876 | ₩58,103 | ₩57,770 | ₩57,903 | +0.05% | 116.1만 |
|---|
| 2026.09.11 | ₩58,210 | ₩58,237 | ₩57,956 | ₩57,970 | -0.41% | 58.2만 |
|---|
| 2026.09.10 | ₩58,250 | ₩58,303 | ₩58,063 | ₩58,077 | -0.30% | 116.4만 |
|---|
| 2026.09.09 | ₩58,744 | ₩58,797 | ₩58,557 | ₩58,597 | -0.25% | 59.2만 |
|---|
| 2026.09.08 | ₩58,957 | ₩59,024 | ₩58,771 | ₩58,837 | -0.20% | 65.1만 |
|---|
| 2026.09.04 | ₩58,904 | ₩58,984 | ₩58,864 | ₩58,904 | 0.00% | 45.7만 |
|---|
| 2026.09.03 | ₩58,997 | ₩58,997 | ₩58,904 | ₩58,904 | -0.16% | 52.5만 |
|---|
| 2026.09.02 | ₩58,744 | ₩58,851 | ₩58,664 | ₩58,811 | +0.11% | 54.6만 |
|---|
| 2026.09.01 | ₩58,811 | ₩58,944 | ₩58,704 | ₩58,757 | -0.09% | 59.1만 |
|---|
| 2026.08.31 | ₩58,944 | ₩58,971 | ₩58,877 | ₩58,971 | +0.05% | 52.6만 |
|---|
| 2026.08.28 | ₩59,531 | ₩59,638 | ₩59,251 | ₩59,304 | -0.38% | 58.5만 |
|---|
| 2026.08.27 | ₩59,585 | ₩59,598 | ₩59,478 | ₩59,544 | -0.07% | 51.6만 |
|---|
| 2026.08.26 | ₩59,491 | ₩59,558 | ₩59,451 | ₩59,544 | +0.09% | 130.4만 |
|---|
| 2026.08.25 | ₩59,544 | ₩59,678 | ₩59,504 | ₩59,665 | +0.20% | 70.9만 |
|---|
| 2026.08.24 | ₩59,278 | ₩59,384 | ₩59,278 | ₩59,344 | +0.11% | 53.2만 |
|---|
| 2026.08.21 | ₩59,304 | ₩59,304 | ₩59,171 | ₩59,211 | -0.16% | 38.5만 |
|---|
| 2026.08.20 | ₩59,331 | ₩59,424 | ₩59,278 | ₩59,358 | +0.04% | 60.6만 |
|---|
| 2026.08.19 | ₩59,491 | ₩59,585 | ₩59,331 | ₩59,585 | +0.16% | 52.3만 |
|---|
| 2026.08.18 | ₩59,144 | ₩59,291 | ₩59,131 | ₩59,264 | +0.20% | 55.5만 |
|---|
| 2026.08.17 | ₩59,264 | ₩59,318 | ₩59,171 | ₩59,224 | -0.07% | 46.8만 |
|---|
| 2026.08.14 | ₩59,451 | ₩59,504 | ₩59,264 | ₩59,304 | -0.25% | 53.7만 |
|---|
| 2026.08.13 | ₩59,478 | ₩59,625 | ₩59,451 | ₩59,464 | -0.02% | 66.2만 |
|---|
| 2026.08.12 | ₩59,358 | ₩59,384 | ₩59,224 | ₩59,238 | -0.20% | 109.6만 |
|---|
| 2026.08.11 | ₩59,211 | ₩59,251 | ₩59,117 | ₩59,144 | -0.11% | 47.3만 |
|---|
| 2026.08.10 | ₩59,224 | ₩59,251 | ₩59,051 | ₩59,051 | -0.29% | 39.2만 |
|---|
| 2026.08.07 | ₩59,358 | ₩59,384 | ₩59,171 | ₩59,278 | -0.13% | 96.4만 |
|---|
| 2026.08.06 | ₩59,304 | ₩59,331 | ₩59,131 | ₩59,184 | -0.20% | 52.6만 |
|---|
| 2026.08.05 | ₩59,304 | ₩59,411 | ₩59,264 | ₩59,384 | +0.14% | 56.4만 |
|---|
| 2026.08.04 | ₩59,211 | ₩59,358 | ₩59,198 | ₩59,331 | +0.20% | 63.2만 |
|---|
| 2026.08.03 | ₩58,957 | ₩59,037 | ₩58,944 | ₩58,997 | +0.07% | 61.9만 |
|---|
| 2026.07.31 | ₩58,997 | ₩59,024 | ₩58,784 | ₩58,877 | -0.20% | 128.7만 |
|---|
| 2026.07.30 | ₩59,478 | ₩59,518 | ₩59,371 | ₩59,384 | -0.16% | 42.9만 |
|---|
| 2026.07.29 | ₩59,491 | ₩59,665 | ₩59,358 | ₩59,358 | -0.22% | 86.6만 |
|---|
| 2026.07.28 | ₩59,451 | ₩59,678 | ₩59,451 | ₩59,558 | +0.18% | 55.8만 |
|---|
| 2026.07.27 | ₩59,438 | ₩59,464 | ₩59,358 | ₩59,451 | +0.02% | 95만 |
|---|
| 2026.07.24 | ₩59,251 | ₩59,398 | ₩59,198 | ₩59,291 | +0.07% | 43.4만 |
|---|
| 2026.07.23 | ₩59,171 | ₩59,198 | ₩59,104 | ₩59,158 | -0.02% | 73만 |
|---|
| 2026.07.22 | ₩59,464 | ₩59,464 | ₩59,344 | ₩59,358 | -0.18% | 60.1만 |
|---|
| 2026.07.21 | ₩59,558 | ₩59,571 | ₩59,451 | ₩59,518 | -0.07% | 44.3만 |
|---|
| 2026.07.20 | ₩59,771 | ₩59,798 | ₩59,585 | ₩59,638 | -0.22% | 43.8만 |
|---|
| 2026.07.17 | ₩59,825 | ₩59,931 | ₩59,758 | ₩59,785 | -0.07% | 47.4만 |
|---|
| 2026.07.16 | ₩59,705 | ₩59,785 | ₩59,678 | ₩59,758 | +0.09% | 82.5만 |
|---|
| 2026.07.15 | ₩59,785 | ₩59,878 | ₩59,785 | ₩59,825 | +0.07% | 63.8만 |
|---|
| 2026.07.14 | ₩59,625 | ₩59,798 | ₩59,611 | ₩59,731 | +0.18% | 58.5만 |
|---|
| 2026.07.13 | ₩59,665 | ₩59,665 | ₩59,464 | ₩59,491 | -0.29% | 44.2만 |
|---|
| 2026.07.10 | ₩59,785 | ₩59,811 | ₩59,665 | ₩59,691 | -0.16% | 52.1만 |
|---|
| 2026.07.09 | ₩59,758 | ₩59,891 | ₩59,705 | ₩59,798 | +0.07% | 43.3만 |
|---|
| 2026.07.08 | ₩59,611 | ₩59,691 | ₩59,544 | ₩59,651 | +0.07% | 88.3만 |
|---|
| 2026.07.07 | ₩60,025 | ₩60,025 | ₩59,798 | ₩59,825 | -0.33% | 48.6만 |
|---|
| 2026.07.06 | ₩59,998 | ₩60,078 | ₩59,958 | ₩60,052 | +0.09% | 56.4만 |
|---|
| 2026.07.02 | ₩59,998 | ₩60,105 | ₩59,972 | ₩60,038 | +0.07% | 45.3만 |
|---|
| 2026.07.01 | ₩59,825 | ₩59,972 | ₩59,825 | ₩59,865 | +0.07% | 82.7만 |
|---|
| 2026.06.30 | ₩60,265 | ₩60,425 | ₩60,025 | ₩60,038 | -0.38% | 76.4만 |
|---|
| 2026.06.29 | ₩60,559 | ₩60,585 | ₩60,505 | ₩60,559 | 0.00% | 36.4만 |
|---|
| 2026.06.26 | ₩60,412 | ₩60,599 | ₩60,399 | ₩60,532 | +0.20% | 46만 |
|---|
| 2026.06.25 | ₩60,545 | ₩60,625 | ₩60,465 | ₩60,492 | -0.09% | 95.2만 |
|---|
| 2026.06.24 | ₩60,359 | ₩60,452 | ₩60,332 | ₩60,425 | +0.11% | 49.6만 |
|---|
| 2026.06.23 | ₩60,105 | ₩60,185 | ₩60,092 | ₩60,132 | +0.04% | 41.4만 |
|---|
| 2026.06.22 | ₩60,052 | ₩60,105 | ₩59,998 | ₩60,038 | -0.02% | 41만 |
|---|
| 2026.06.18 | ₩60,158 | ₩60,359 | ₩60,132 | ₩60,158 | 0.00% | 168.2만 |
|---|
| 2026.06.17 | ₩60,359 | ₩60,425 | ₩59,998 | ₩60,038 | -0.53% | 87.3만 |
|---|
| 2026.06.16 | ₩60,332 | ₩60,465 | ₩60,278 | ₩60,385 | +0.09% | 84.3만 |
|---|
| 2026.06.15 | ₩60,318 | ₩60,412 | ₩60,238 | ₩60,278 | -0.07% | 230.9만 |
|---|
| 2026.06.12 | ₩60,265 | ₩60,318 | ₩60,145 | ₩60,292 | +0.04% | 70.8만 |
|---|
| 2026.06.11 | ₩59,865 | ₩60,278 | ₩59,851 | ₩60,252 | +0.65% | 57.7만 |
|---|
| 2026.06.10 | ₩59,945 | ₩60,012 | ₩59,811 | ₩59,851 | -0.16% | 65.9만 |
|---|
| 2026.06.09 | ₩59,825 | ₩59,905 | ₩59,758 | ₩59,865 | +0.07% | 54.1만 |
|---|
| 2026.06.08 | ₩59,891 | ₩59,931 | ₩59,691 | ₩59,731 | -0.27% | 49.1만 |
|---|
| 2026.06.05 | ₩59,825 | ₩59,878 | ₩59,651 | ₩59,758 | -0.11% | 48.4만 |
|---|
| 2026.06.04 | ₩60,092 | ₩60,145 | ₩60,038 | ₩60,078 | -0.02% | 44.7만 |
|---|
| 2026.06.03 | ₩59,985 | ₩60,052 | ₩59,891 | ₩59,972 | -0.02% | 38.1만 |
|---|
| 2026.06.02 | ₩60,198 | ₩60,225 | ₩60,078 | ₩60,145 | -0.09% | 35.9만 |
|---|
| 2026.06.01 | ₩59,918 | ₩60,078 | ₩59,838 | ₩60,052 | +0.22% | 89.3만 |
|---|
| 2026.05.29 | ₩60,185 | ₩60,265 | ₩60,118 | ₩60,198 | +0.02% | 65.8만 |
|---|
| 2026.05.28 | ₩60,158 | ₩60,399 | ₩60,118 | ₩60,345 | +0.31% | 40.7만 |
|---|
| 2026.05.27 | ₩60,238 | ₩60,318 | ₩60,172 | ₩60,198 | -0.07% | 44.4만 |
|---|
| 2026.05.26 | ₩60,238 | ₩60,278 | ₩60,158 | ₩60,252 | +0.02% | 49.2만 |
|---|
| 2026.05.22 | ₩60,078 | ₩60,092 | ₩59,811 | ₩60,038 | -0.07% | 65.2만 |
|---|
| 2026.05.21 | ₩59,625 | ₩59,945 | ₩59,518 | ₩59,918 | +0.49% | 105.5만 |
|---|
| 2026.05.20 | ₩59,384 | ₩59,865 | ₩59,384 | ₩59,811 | +0.72% | 93.3만 |
|---|
| 2026.05.19 | ₩59,491 | ₩59,571 | ₩59,278 | ₩59,371 | -0.20% | 64.6만 |
|---|
| 2026.05.18 | ₩59,785 | ₩59,825 | ₩59,544 | ₩59,665 | -0.20% | 58.8만 |
|---|
| 2026.05.15 | ₩59,811 | ₩59,865 | ₩59,678 | ₩59,718 | -0.16% | 47.9만 |
|---|
| 2026.05.14 | ₩60,372 | ₩60,372 | ₩60,185 | ₩60,198 | -0.29% | 43.9만 |
|---|
| 2026.05.13 | ₩60,145 | ₩60,252 | ₩60,078 | ₩60,225 | +0.13% | 52.5만 |
|---|
| 2026.05.12 | ₩60,265 | ₩60,318 | ₩60,145 | ₩60,198 | -0.11% | 53.6만 |
|---|
| 2026.05.11 | ₩60,479 | ₩60,505 | ₩60,399 | ₩60,452 | -0.04% | 93만 |
|---|
| 2026.05.08 | ₩60,559 | ₩60,599 | ₩60,479 | ₩60,572 | +0.02% | 30.4만 |
|---|
| 2026.05.07 | ₩60,665 | ₩60,692 | ₩60,332 | ₩60,412 | -0.42% | 96.5만 |
|---|
| 2026.05.06 | ₩60,452 | ₩60,585 | ₩60,412 | ₩60,545 | +0.15% | 97.2만 |
|---|
| 2026.05.05 | ₩60,212 | ₩60,305 | ₩60,172 | ₩60,225 | +0.02% | 48.2만 |
|---|
| 2026.05.04 | ₩60,238 | ₩60,265 | ₩59,985 | ₩60,052 | -0.31% | 34.1만 |
|---|
| 2026.05.01 | ₩60,305 | ₩60,479 | ₩60,265 | ₩60,305 | 0.00% | 45.6만 |
|---|
| 2026.04.30 | ₩60,318 | ₩60,372 | ₩60,225 | ₩60,278 | -0.07% | 72.3만 |
|---|
| 2026.04.29 | ₩60,585 | ₩60,625 | ₩60,385 | ₩60,452 | -0.22% | 60만 |
|---|
| 2026.04.28 | ₩60,759 | ₩60,799 | ₩60,705 | ₩60,759 | 0.00% | 36.4만 |
|---|
| 2026.04.27 | ₩60,892 | ₩60,906 | ₩60,772 | ₩60,826 | -0.11% | 38.4만 |
|---|
| 2026.04.24 | ₩60,732 | ₩60,892 | ₩60,665 | ₩60,879 | +0.24% | 40.8만 |
|---|
| 2026.04.23 | ₩60,852 | ₩60,906 | ₩60,652 | ₩60,746 | -0.18% | 36만 |
|---|
| 2026.04.22 | ₩60,879 | ₩60,919 | ₩60,812 | ₩60,826 | -0.09% | 46.3만 |
|---|
| 2026.04.21 | ₩60,852 | ₩60,919 | ₩60,705 | ₩60,732 | -0.20% | 51.2만 |
|---|
| 2026.04.20 | ₩61,026 | ₩61,039 | ₩60,906 | ₩60,972 | -0.09% | 57.3만 |
|---|
| 2026.04.17 | ₩61,012 | ₩61,119 | ₩60,972 | ₩61,026 | +0.02% | 66.3만 |
|---|
| 2026.04.16 | ₩60,879 | ₩60,906 | ₩60,705 | ₩60,786 | -0.15% | 74.9만 |
|---|
| 2026.04.15 | ₩60,839 | ₩60,879 | ₩60,746 | ₩60,866 | +0.04% | 92.5만 |
|---|
| 2026.04.14 | ₩60,732 | ₩60,946 | ₩60,719 | ₩60,946 | +0.35% | 47.6만 |
|---|
| 2026.04.13 | ₩60,639 | ₩60,786 | ₩60,585 | ₩60,786 | +0.24% | 59.7만 |
|---|
| 2026.04.10 | ₩60,665 | ₩60,732 | ₩60,572 | ₩60,652 | -0.02% | 59.1만 |
|---|
| 2026.04.09 | ₩60,639 | ₩60,839 | ₩60,532 | ₩60,732 | +0.15% | 79.6만 |
|---|
| 2026.04.08 | ₩60,906 | ₩60,932 | ₩60,679 | ₩60,759 | -0.24% | 82.4만 |
|---|
| 2026.04.07 | ₩60,452 | ₩60,519 | ₩60,252 | ₩60,505 | +0.09% | 55.3만 |
|---|
| 2026.04.06 | ₩60,492 | ₩60,572 | ₩60,425 | ₩60,465 | -0.04% | 51.5만 |
|---|
| 2026.04.02 | ₩60,278 | ₩60,532 | ₩60,278 | ₩60,519 | +0.40% | 67.1만 |
|---|
| 2026.04.01 | ₩60,345 | ₩60,439 | ₩60,252 | ₩60,332 | -0.02% | 114.6만 |
|---|
| 2026.03.31 | ₩60,305 | ₩60,399 | ₩60,212 | ₩60,292 | -0.02% | 78.9만 |
|---|
| 2026.03.30 | ₩60,425 | ₩60,545 | ₩60,345 | ₩60,412 | -0.02% | 60.5만 |
|---|
| 2026.03.27 | ₩59,745 | ₩60,025 | ₩59,731 | ₩59,931 | +0.31% | 126.5만 |
|---|
| 2026.03.26 | ₩60,265 | ₩60,345 | ₩59,918 | ₩59,931 | -0.55% | 129.6만 |
|---|
| 2026.03.25 | ₩60,372 | ₩60,452 | ₩60,265 | ₩60,425 | +0.09% | 86.9만 |
|---|
| 2026.03.24 | ₩60,012 | ₩60,318 | ₩59,958 | ₩60,118 | +0.18% | 471만 |
|---|
| 2026.03.23 | ₩60,292 | ₩60,519 | ₩60,198 | ₩60,385 | +0.15% | 89만 |
|---|
| 2026.03.20 | ₩60,572 | ₩60,572 | ₩60,158 | ₩60,158 | -0.68% | 86.4만 |
|---|
| 2026.03.19 | ₩60,452 | ₩60,759 | ₩60,452 | ₩60,652 | +0.33% | 104.4만 |
|---|
| 2026.03.18 | ₩60,906 | ₩60,972 | ₩60,692 | ₩60,719 | -0.31% | 50만 |
|---|
| 2026.03.17 | ₩61,052 | ₩61,092 | ₩60,986 | ₩61,026 | -0.04% | 54.8만 |
|---|
| 2026.03.16 | ₩60,879 | ₩60,946 | ₩60,826 | ₩60,919 | +0.07% | 69만 |
|---|
| 2026.03.13 | ₩60,799 | ₩60,826 | ₩60,572 | ₩60,639 | -0.26% | 89.1만 |
|---|
| 2026.03.12 | ₩60,719 | ₩60,812 | ₩60,545 | ₩60,652 | -0.11% | 89.5만 |
|---|
| 2026.03.11 | ₩60,986 | ₩61,039 | ₩60,839 | ₩60,866 | -0.20% | 93.6만 |
|---|
| 2026.03.10 | ₩61,386 | ₩61,413 | ₩61,213 | ₩61,213 | -0.28% | 81.9만 |
|---|
| 2026.03.09 | ₩61,052 | ₩61,319 | ₩61,026 | ₩61,253 | +0.33% | 65.5만 |
|---|
| 2026.03.06 | ₩61,039 | ₩61,293 | ₩60,986 | ₩61,159 | +0.20% | 66.3만 |
|---|
| 2026.03.05 | ₩61,199 | ₩61,266 | ₩61,133 | ₩61,199 | 0.00% | 93.9만 |
|---|
| 2026.03.04 | ₩61,426 | ₩61,439 | ₩61,306 | ₩61,386 | -0.07% | 63.7만 |
|---|
| 2026.03.03 | ₩61,253 | ₩61,479 | ₩61,226 | ₩61,399 | +0.24% | 74.2만 |
|---|
| 2026.03.02 | ₩61,586 | ₩61,613 | ₩61,466 | ₩61,533 | -0.09% | 65.2만 |
|---|
| 2026.02.27 | ₩61,786 | ₩61,813 | ₩61,733 | ₩61,773 | -0.02% | 86.7만 |
|---|
| 2026.02.26 | ₩61,746 | ₩61,907 | ₩61,746 | ₩61,893 | +0.24% | 64만 |
|---|
| 2026.02.25 | ₩61,800 | ₩61,853 | ₩61,773 | ₩61,813 | +0.02% | 81.9만 |
|---|
| 2026.02.24 | ₩61,800 | ₩61,866 | ₩61,733 | ₩61,786 | -0.02% | 77만 |
|---|
| 2026.02.23 | ₩61,760 | ₩61,907 | ₩61,733 | ₩61,866 | +0.17% | 57.4만 |
|---|
| 2026.02.20 | ₩61,613 | ₩61,706 | ₩61,560 | ₩61,693 | +0.13% | 259.5만 |
|---|
| 2026.02.19 | ₩61,546 | ₩61,640 | ₩61,546 | ₩61,613 | +0.11% | 75만 |
|---|
| 2026.02.18 | ₩61,586 | ₩61,653 | ₩61,573 | ₩61,600 | +0.02% | 54.5만 |
|---|
| 2026.02.17 | ₩61,746 | ₩61,760 | ₩61,653 | ₩61,693 | -0.09% | 57.3만 |
|---|
| 2026.02.13 | ₩61,693 | ₩61,773 | ₩61,666 | ₩61,760 | +0.11% | 69.6만 |
|---|
| 2026.02.12 | ₩61,319 | ₩61,546 | ₩61,319 | ₩61,533 | +0.35% | 77만 |
|---|
| 2026.02.11 | ₩61,293 | ₩61,346 | ₩61,239 | ₩61,239 | -0.09% | 58.6만 |
|---|
| 2026.02.10 | ₩61,346 | ₩61,386 | ₩61,279 | ₩61,359 | +0.02% | 63.6만 |
|---|
| 2026.02.09 | ₩61,159 | ₩61,213 | ₩61,119 | ₩61,199 | +0.07% | 62.5만 |
|---|
| 2026.02.06 | ₩61,213 | ₩61,239 | ₩61,106 | ₩61,186 | -0.04% | 86.4만 |
|---|
| 2026.02.05 | ₩60,999 | ₩61,133 | ₩60,972 | ₩61,119 | +0.20% | 87.3만 |
|---|
| 2026.02.04 | ₩60,906 | ₩61,012 | ₩60,879 | ₩60,906 | 0.00% | 75.3만 |
|---|
| 2026.02.03 | ₩60,879 | ₩60,919 | ₩60,839 | ₩60,919 | +0.07% | 77.5만 |
|---|
| 2026.02.02 | ₩60,986 | ₩61,012 | ₩60,839 | ₩60,892 | -0.15% | 89.1만 |
|---|
| 2026.01.30 | ₩61,012 | ₩61,066 | ₩60,919 | ₩61,052 | +0.07% | 78.1만 |
|---|
| 2026.01.29 | ₩61,279 | ₩61,399 | ₩61,239 | ₩61,386 | +0.17% | 414.3만 |
|---|
| 2026.01.28 | ₩61,279 | ₩61,319 | ₩61,213 | ₩61,306 | +0.04% | 1271.4만 |
|---|
| 2026.01.27 | ₩61,333 | ₩61,386 | ₩61,279 | ₩61,306 | -0.04% | 86만 |
|---|
| 2026.01.26 | ₩61,306 | ₩61,346 | ₩61,239 | ₩61,333 | +0.04% | 73.5만 |
|---|
| 2026.01.23 | ₩61,159 | ₩61,226 | ₩61,106 | ₩61,186 | +0.04% | 59.4만 |
|---|
| 2026.01.22 | ₩61,079 | ₩61,199 | ₩61,052 | ₩61,133 | +0.09% | 71.4만 |
|---|
| 2026.01.21 | ₩61,092 | ₩61,186 | ₩61,012 | ₩61,173 | +0.13% | 125.9만 |
|---|
| 2026.01.20 | ₩61,052 | ₩61,119 | ₩60,972 | ₩60,986 | -0.11% | 80.2만 |
|---|
| 2026.01.16 | ₩61,306 | ₩61,333 | ₩61,146 | ₩61,213 | -0.15% | 90.9만 |
|---|
| 2026.01.15 | ₩61,439 | ₩61,453 | ₩61,279 | ₩61,306 | -0.22% | 85.6만 |
|---|
| 2026.01.14 | ₩61,306 | ₩61,399 | ₩61,306 | ₩61,386 | +0.13% | 63.6만 |
|---|
| 2026.01.13 | ₩61,359 | ₩61,386 | ₩61,213 | ₩61,279 | -0.13% | 56.4만 |
|---|
| 2026.01.12 | ₩61,319 | ₩61,399 | ₩61,279 | ₩61,319 | 0.00% | 72.5만 |
|---|
| 2026.01.09 | ₩61,159 | ₩61,413 | ₩61,159 | ₩61,333 | +0.28% | 226.6만 |
|---|
| 2026.01.08 | ₩60,999 | ₩61,012 | ₩60,972 | ₩60,999 | 0.00% | 61.2만 |
|---|
| 2026.01.07 | ₩61,092 | ₩61,133 | ₩61,012 | ₩61,106 | +0.02% | 55.2만 |
|---|
| 2026.01.06 | ₩60,972 | ₩61,066 | ₩60,906 | ₩61,026 | +0.09% | 44.5만 |
|---|
| 2026.01.05 | ₩60,986 | ₩61,066 | ₩60,932 | ₩61,039 | +0.09% | 48.3만 |
|---|
| 2026.01.02 | ₩60,986 | ₩60,986 | ₩60,826 | ₩60,826 | -0.26% | 59.3만 |
|---|
| 2025.12.31 | ₩60,999 | ₩61,079 | ₩60,959 | ₩60,972 | -0.04% | 44.8만 |
|---|
| 2025.12.30 | ₩61,039 | ₩61,119 | ₩60,986 | ₩61,119 | +0.13% | 61만 |
|---|
| 2025.12.29 | ₩61,012 | ₩61,079 | ₩60,999 | ₩61,039 | +0.04% | 60.3만 |
|---|
| 2025.12.26 | ₩61,146 | ₩61,186 | ₩61,039 | ₩61,079 | -0.11% | 46.2만 |
|---|
| 2025.12.24 | ₩60,946 | ₩61,079 | ₩60,906 | ₩61,079 | +0.22% | 41.2만 |
|---|
| 2025.12.23 | ₩60,732 | ₩60,919 | ₩60,719 | ₩60,906 | +0.29% | 77.8만 |
|---|
| 2025.12.22 | ₩60,892 | ₩60,906 | ₩60,826 | ₩60,879 | -0.02% | 51.8만 |
|---|
| 2025.12.19 | ₩61,173 | ₩61,226 | ₩61,119 | ₩61,159 | -0.02% | 42.1만 |
|---|
| 2025.12.18 | ₩61,186 | ₩61,226 | ₩61,133 | ₩61,173 | -0.02% | 70.9만 |
|---|
| 2025.12.17 | ₩61,026 | ₩61,079 | ₩60,986 | ₩61,066 | +0.07% | 75만 |
|---|
| 2025.12.16 | ₩60,892 | ₩61,066 | ₩60,892 | ₩61,052 | +0.26% | 56.5만 |
|---|
| 2025.12.15 | ₩60,932 | ₩61,012 | ₩60,892 | ₩60,919 | -0.02% | 38.1만 |
|---|
| 2025.12.12 | ₩60,826 | ₩60,879 | ₩60,799 | ₩60,812 | -0.02% | 55.1만 |
|---|
| 2025.12.11 | ₩61,173 | ₩61,173 | ₩60,999 | ₩60,999 | -0.28% | 75.2만 |
|---|
| 2025.12.10 | ₩60,705 | ₩60,986 | ₩60,665 | ₩60,986 | +0.46% | 54.5만 |
|---|
| 2025.12.09 | ₩60,919 | ₩60,919 | ₩60,732 | ₩60,746 | -0.28% | 132만 |
|---|
| 2025.12.08 | ₩60,946 | ₩60,959 | ₩60,759 | ₩60,839 | -0.18% | 62.4만 |
|---|
| 2025.12.05 | ₩61,012 | ₩61,039 | ₩60,892 | ₩60,946 | -0.11% | 56.6만 |
|---|
| 2025.12.04 | ₩61,012 | ₩61,012 | ₩60,919 | ₩61,012 | 0.00% | 58.3만 |
|---|
| 2025.12.03 | ₩61,106 | ₩61,146 | ₩61,012 | ₩61,106 | 0.00% | 41.5만 |
|---|
| 2025.12.02 | ₩60,919 | ₩61,039 | ₩60,879 | ₩61,039 | +0.20% | 55.6만 |
|---|
| 2025.12.01 | ₩60,932 | ₩60,932 | ₩60,839 | ₩60,879 | -0.09% | 37.7만 |
|---|
| 2025.11.28 | ₩61,359 | ₩61,386 | ₩61,266 | ₩61,346 | -0.02% | 18.2만 |
|---|
| 2025.11.26 | ₩61,346 | ₩61,426 | ₩61,266 | ₩61,413 | +0.11% | 50.6만 |
|---|
| 2025.11.25 | ₩61,279 | ₩61,466 | ₩61,279 | ₩61,399 | +0.20% | 47.3만 |
|---|
| 2025.11.24 | ₩61,226 | ₩61,253 | ₩61,133 | ₩61,213 | -0.02% | 43.6만 |
|---|
| 2025.11.21 | ₩61,146 | ₩61,146 | ₩61,012 | ₩61,133 | -0.02% | 43.8만 |
|---|
| 2025.11.20 | ₩60,932 | ₩60,986 | ₩60,892 | ₩60,919 | -0.02% | 59.7만 |
|---|
| 2025.11.19 | ₩60,959 | ₩60,999 | ₩60,812 | ₩60,866 | -0.15% | 64.8만 |
|---|
| 2025.11.18 | ₩60,919 | ₩60,946 | ₩60,799 | ₩60,892 | -0.04% | 54.6만 |
|---|
| 2025.11.17 | ₩60,892 | ₩60,919 | ₩60,826 | ₩60,866 | -0.04% | 59.7만 |
|---|
| 2025.11.14 | ₩60,999 | ₩61,012 | ₩60,812 | ₩60,852 | -0.24% | 54.2만 |
|---|
| 2025.11.13 | ₩61,012 | ₩61,052 | ₩60,892 | ₩60,919 | -0.15% | 86.5만 |
|---|
| 2025.11.12 | ₩61,106 | ₩61,146 | ₩61,012 | ₩61,079 | -0.04% | 34.6만 |
|---|
| 2025.11.11 | ₩61,106 | ₩61,159 | ₩61,052 | ₩61,159 | +0.09% | 29.8만 |
|---|
| 2025.11.10 | ₩61,026 | ₩61,066 | ₩60,972 | ₩61,012 | -0.02% | 31.1만 |
|---|
| 2025.11.07 | ₩60,946 | ₩61,106 | ₩60,946 | ₩61,066 | +0.20% | 47.5만 |
|---|
| 2025.11.06 | ₩60,999 | ₩61,052 | ₩60,946 | ₩61,052 | +0.09% | 108.1만 |
|---|
| 2025.11.05 | ₩60,986 | ₩60,986 | ₩60,732 | ₩60,826 | -0.26% | 74.2만 |
|---|
| 2025.11.04 | ₩60,986 | ₩61,052 | ₩60,986 | ₩61,012 | +0.04% | 47.9만 |
|---|
| 2025.11.03 | ₩60,892 | ₩60,959 | ₩60,826 | ₩60,959 | +0.11% | 47.2만 |
|---|
| 2025.10.31 | ₩61,279 | ₩61,319 | ₩61,146 | ₩61,226 | -0.09% | 46.9만 |
|---|
| 2025.10.30 | ₩61,079 | ₩61,319 | ₩61,079 | ₩61,186 | +0.17% | 83.7만 |
|---|
| 2025.10.29 | ₩61,626 | ₩61,640 | ₩61,266 | ₩61,293 | -0.54% | 74.2만 |
|---|
| 2025.10.28 | ₩61,520 | ₩61,653 | ₩61,520 | ₩61,653 | +0.22% | 44.7만 |
|---|
| 2025.10.27 | ₩61,520 | ₩61,573 | ₩61,413 | ₩61,560 | +0.07% | 96.6만 |
|---|
| 2025.10.24 | ₩61,493 | ₩61,506 | ₩61,413 | ₩61,506 | +0.02% | 53.3만 |
|---|
| 2025.10.23 | ₩61,493 | ₩61,506 | ₩61,399 | ₩61,453 | -0.07% | 188.6만 |
|---|
| 2025.10.22 | ₩61,520 | ₩61,560 | ₩61,453 | ₩61,560 | +0.07% | 50만 |
|---|
| 2025.10.21 | ₩61,586 | ₩61,600 | ₩61,493 | ₩61,573 | -0.02% | 42.4만 |
|---|
| 2025.10.20 | ₩61,466 | ₩61,493 | ₩61,399 | ₩61,479 | +0.02% | 40.9만 |
|---|
| 2025.10.17 | ₩61,373 | ₩61,386 | ₩61,266 | ₩61,346 | -0.04% | 61.1만 |
|---|
| 2025.10.16 | ₩61,146 | ₩61,426 | ₩61,146 | ₩61,359 | +0.35% | 86.5만 |
|---|
| 2025.10.15 | ₩61,213 | ₩61,293 | ₩61,146 | ₩61,239 | +0.04% | 112.1만 |
|---|
| 2025.10.14 | ₩61,039 | ₩61,199 | ₩60,999 | ₩61,186 | +0.24% | 47.6만 |
|---|
| 2025.10.13 | ₩61,079 | ₩61,146 | ₩61,026 | ₩61,146 | +0.11% | 26.5만 |
|---|
| 2025.10.10 | ₩60,999 | ₩61,079 | ₩60,906 | ₩61,052 | +0.09% | 42.3만 |
|---|