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 | ₩56,525 | ₩56,712 | ₩56,472 | ₩56,699 | +0.31% | 168.9만 |
| 2026.10.08 | ₩56,232 | ₩56,712 | ₩56,178 | ₩56,672 | +0.78% | 220.4만 |
| 2026.10.07 | ₩55,992 | ₩56,472 | ₩55,965 | ₩56,325 | +0.60% | 143.2만 |
| 2026.10.06 | ₩56,298 | ₩56,499 | ₩56,258 | ₩56,405 | +0.19% | 66.1만 |
| 2026.10.05 | ₩56,325 | ₩56,405 | ₩56,138 | ₩56,298 | -0.05% | 61.6만 |
| 2026.10.02 | ₩56,819 | ₩56,859 | ₩56,405 | ₩56,459 | -0.63% | 111.4만 |
| 2026.10.01 | ₩56,272 | ₩56,699 | ₩56,178 | ₩56,592 | +0.57% | 120.8만 |
| 2026.09.30 | ₩56,619 | ₩56,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,405 |
| -0.38% |
| 99.8만 |
| 2026.09.29 | ₩56,792 | ₩56,819 | ₩56,445 | ₩56,686 | -0.19% | 137.9만 |
|---|
| 2026.09.28 | ₩56,926 | ₩57,059 | ₩56,739 | ₩56,872 | -0.09% | 92.6만 |
|---|
| 2026.09.25 | ₩57,086 | ₩57,313 | ₩56,872 | ₩57,219 | +0.23% | 145.2만 |
|---|
| 2026.09.24 | ₩57,593 | ₩57,593 | ₩56,939 | ₩56,952 | -1.11% | 122.7만 |
|---|
| 2026.09.23 | ₩57,967 | ₩58,007 | ₩57,313 | ₩57,473 | -0.85% | 125.4만 |
|---|
| 2026.09.22 | ₩58,180 | ₩58,207 | ₩57,980 | ₩58,100 | -0.14% | 105.9만 |
|---|
| 2026.09.21 | ₩58,140 | ₩58,180 | ₩58,060 | ₩58,140 | 0.00% | 57.1만 |
|---|
| 2026.09.18 | ₩57,994 | ₩58,020 | ₩57,900 | ₩57,913 | -0.14% | 100.6만 |
|---|
| 2026.09.17 | ₩58,167 | ₩58,261 | ₩58,074 | ₩58,247 | +0.14% | 62만 |
|---|
| 2026.09.16 | ₩57,994 | ₩58,154 | ₩57,807 | ₩57,847 | -0.25% | 68.3만 |
|---|
| 2026.09.15 | ₩57,873 | ₩57,940 | ₩57,780 | ₩57,900 | +0.05% | 180.7만 |
|---|
| 2026.09.14 | ₩57,887 | ₩58,114 | ₩57,780 | ₩57,913 | +0.05% | 116.1만 |
|---|
| 2026.09.11 | ₩58,220 | ₩58,247 | ₩57,967 | ₩57,980 | -0.41% | 58.2만 |
|---|
| 2026.09.10 | ₩58,261 | ₩58,314 | ₩58,074 | ₩58,087 | -0.30% | 116.4만 |
|---|
| 2026.09.09 | ₩58,754 | ₩58,808 | ₩58,568 | ₩58,608 | -0.25% | 59.2만 |
|---|
| 2026.09.08 | ₩58,968 | ₩59,035 | ₩58,781 | ₩58,848 | -0.20% | 65.1만 |
|---|
| 2026.09.04 | ₩58,915 | ₩58,995 | ₩58,875 | ₩58,915 | 0.00% | 45.7만 |
|---|
| 2026.09.03 | ₩59,008 | ₩59,008 | ₩58,915 | ₩58,915 | -0.16% | 52.5만 |
|---|
| 2026.09.02 | ₩58,754 | ₩58,861 | ₩58,674 | ₩58,821 | +0.11% | 54.6만 |
|---|
| 2026.09.01 | ₩58,821 | ₩58,955 | ₩58,714 | ₩58,768 | -0.09% | 59.1만 |
|---|
| 2026.08.31 | ₩58,955 | ₩58,981 | ₩58,888 | ₩58,981 | +0.05% | 52.6만 |
|---|
| 2026.08.28 | ₩59,542 | ₩59,649 | ₩59,262 | ₩59,315 | -0.38% | 58.5만 |
|---|
| 2026.08.27 | ₩59,595 | ₩59,609 | ₩59,488 | ₩59,555 | -0.07% | 51.6만 |
|---|
| 2026.08.26 | ₩59,502 | ₩59,569 | ₩59,462 | ₩59,555 | +0.09% | 130.4만 |
|---|
| 2026.08.25 | ₩59,555 | ₩59,689 | ₩59,515 | ₩59,675 | +0.20% | 70.9만 |
|---|
| 2026.08.24 | ₩59,288 | ₩59,395 | ₩59,288 | ₩59,355 | +0.11% | 53.2만 |
|---|
| 2026.08.21 | ₩59,315 | ₩59,315 | ₩59,181 | ₩59,222 | -0.16% | 38.5만 |
|---|
| 2026.08.20 | ₩59,342 | ₩59,435 | ₩59,288 | ₩59,368 | +0.04% | 60.6만 |
|---|
| 2026.08.19 | ₩59,502 | ₩59,595 | ₩59,342 | ₩59,595 | +0.16% | 52.3만 |
|---|
| 2026.08.18 | ₩59,155 | ₩59,302 | ₩59,141 | ₩59,275 | +0.20% | 55.5만 |
|---|
| 2026.08.17 | ₩59,275 | ₩59,328 | ₩59,181 | ₩59,235 | -0.07% | 46.8만 |
|---|
| 2026.08.14 | ₩59,462 | ₩59,515 | ₩59,275 | ₩59,315 | -0.25% | 53.7만 |
|---|
| 2026.08.13 | ₩59,488 | ₩59,635 | ₩59,462 | ₩59,475 | -0.02% | 66.2만 |
|---|
| 2026.08.12 | ₩59,368 | ₩59,395 | ₩59,235 | ₩59,248 | -0.20% | 109.6만 |
|---|
| 2026.08.11 | ₩59,222 | ₩59,262 | ₩59,128 | ₩59,155 | -0.11% | 47.3만 |
|---|
| 2026.08.10 | ₩59,235 | ₩59,262 | ₩59,061 | ₩59,061 | -0.29% | 39.2만 |
|---|
| 2026.08.07 | ₩59,368 | ₩59,395 | ₩59,181 | ₩59,288 | -0.13% | 96.4만 |
|---|
| 2026.08.06 | ₩59,315 | ₩59,342 | ₩59,141 | ₩59,195 | -0.20% | 52.6만 |
|---|
| 2026.08.05 | ₩59,315 | ₩59,422 | ₩59,275 | ₩59,395 | +0.14% | 56.4만 |
|---|
| 2026.08.04 | ₩59,222 | ₩59,368 | ₩59,208 | ₩59,342 | +0.20% | 63.2만 |
|---|
| 2026.08.03 | ₩58,968 | ₩59,048 | ₩58,955 | ₩59,008 | +0.07% | 61.9만 |
|---|
| 2026.07.31 | ₩59,008 | ₩59,035 | ₩58,794 | ₩58,888 | -0.20% | 128.7만 |
|---|
| 2026.07.30 | ₩59,488 | ₩59,529 | ₩59,382 | ₩59,395 | -0.16% | 42.9만 |
|---|
| 2026.07.29 | ₩59,502 | ₩59,675 | ₩59,368 | ₩59,368 | -0.22% | 86.6만 |
|---|
| 2026.07.28 | ₩59,462 | ₩59,689 | ₩59,462 | ₩59,569 | +0.18% | 55.8만 |
|---|
| 2026.07.27 | ₩59,448 | ₩59,475 | ₩59,368 | ₩59,462 | +0.02% | 95만 |
|---|
| 2026.07.24 | ₩59,262 | ₩59,408 | ₩59,208 | ₩59,302 | +0.07% | 43.4만 |
|---|
| 2026.07.23 | ₩59,181 | ₩59,208 | ₩59,115 | ₩59,168 | -0.02% | 73만 |
|---|
| 2026.07.22 | ₩59,475 | ₩59,475 | ₩59,355 | ₩59,368 | -0.18% | 60.1만 |
|---|
| 2026.07.21 | ₩59,569 | ₩59,582 | ₩59,462 | ₩59,529 | -0.07% | 44.3만 |
|---|
| 2026.07.20 | ₩59,782 | ₩59,809 | ₩59,595 | ₩59,649 | -0.22% | 43.8만 |
|---|
| 2026.07.17 | ₩59,836 | ₩59,942 | ₩59,769 | ₩59,795 | -0.07% | 47.4만 |
|---|
| 2026.07.16 | ₩59,715 | ₩59,795 | ₩59,689 | ₩59,769 | +0.09% | 82.5만 |
|---|
| 2026.07.15 | ₩59,795 | ₩59,889 | ₩59,795 | ₩59,836 | +0.07% | 63.8만 |
|---|
| 2026.07.14 | ₩59,635 | ₩59,809 | ₩59,622 | ₩59,742 | +0.18% | 58.5만 |
|---|
| 2026.07.13 | ₩59,675 | ₩59,675 | ₩59,475 | ₩59,502 | -0.29% | 44.2만 |
|---|
| 2026.07.10 | ₩59,795 | ₩59,822 | ₩59,675 | ₩59,702 | -0.16% | 52.1만 |
|---|
| 2026.07.09 | ₩59,769 | ₩59,902 | ₩59,715 | ₩59,809 | +0.07% | 43.3만 |
|---|
| 2026.07.08 | ₩59,622 | ₩59,702 | ₩59,555 | ₩59,662 | +0.07% | 88.3만 |
|---|
| 2026.07.07 | ₩60,036 | ₩60,036 | ₩59,809 | ₩59,836 | -0.33% | 48.6만 |
|---|
| 2026.07.06 | ₩60,009 | ₩60,089 | ₩59,969 | ₩60,062 | +0.09% | 56.4만 |
|---|
| 2026.07.02 | ₩60,009 | ₩60,116 | ₩59,982 | ₩60,049 | +0.07% | 45.3만 |
|---|
| 2026.07.01 | ₩59,836 | ₩59,982 | ₩59,836 | ₩59,876 | +0.07% | 82.7만 |
|---|
| 2026.06.30 | ₩60,276 | ₩60,436 | ₩60,036 | ₩60,049 | -0.38% | 76.4만 |
|---|
| 2026.06.29 | ₩60,570 | ₩60,596 | ₩60,516 | ₩60,570 | 0.00% | 36.4만 |
|---|
| 2026.06.26 | ₩60,423 | ₩60,610 | ₩60,409 | ₩60,543 | +0.20% | 46만 |
|---|
| 2026.06.25 | ₩60,556 | ₩60,636 | ₩60,476 | ₩60,503 | -0.09% | 95.2만 |
|---|
| 2026.06.24 | ₩60,369 | ₩60,463 | ₩60,343 | ₩60,436 | +0.11% | 49.6만 |
|---|
| 2026.06.23 | ₩60,116 | ₩60,196 | ₩60,102 | ₩60,142 | +0.04% | 41.4만 |
|---|
| 2026.06.22 | ₩60,062 | ₩60,116 | ₩60,009 | ₩60,049 | -0.02% | 41만 |
|---|
| 2026.06.18 | ₩60,169 | ₩60,369 | ₩60,142 | ₩60,169 | 0.00% | 168.2만 |
|---|
| 2026.06.17 | ₩60,369 | ₩60,436 | ₩60,009 | ₩60,049 | -0.53% | 87.3만 |
|---|
| 2026.06.16 | ₩60,343 | ₩60,476 | ₩60,289 | ₩60,396 | +0.09% | 84.3만 |
|---|
| 2026.06.15 | ₩60,329 | ₩60,423 | ₩60,249 | ₩60,289 | -0.07% | 230.9만 |
|---|
| 2026.06.12 | ₩60,276 | ₩60,329 | ₩60,156 | ₩60,303 | +0.04% | 70.8만 |
|---|
| 2026.06.11 | ₩59,876 | ₩60,289 | ₩59,862 | ₩60,263 | +0.65% | 57.7만 |
|---|
| 2026.06.10 | ₩59,956 | ₩60,022 | ₩59,822 | ₩59,862 | -0.16% | 65.9만 |
|---|
| 2026.06.09 | ₩59,836 | ₩59,916 | ₩59,769 | ₩59,876 | +0.07% | 54.1만 |
|---|
| 2026.06.08 | ₩59,902 | ₩59,942 | ₩59,702 | ₩59,742 | -0.27% | 49.1만 |
|---|
| 2026.06.05 | ₩59,836 | ₩59,889 | ₩59,662 | ₩59,769 | -0.11% | 48.4만 |
|---|
| 2026.06.04 | ₩60,102 | ₩60,156 | ₩60,049 | ₩60,089 | -0.02% | 44.7만 |
|---|
| 2026.06.03 | ₩59,996 | ₩60,062 | ₩59,902 | ₩59,982 | -0.02% | 38.1만 |
|---|
| 2026.06.02 | ₩60,209 | ₩60,236 | ₩60,089 | ₩60,156 | -0.09% | 35.9만 |
|---|
| 2026.06.01 | ₩59,929 | ₩60,089 | ₩59,849 | ₩60,062 | +0.22% | 89.3만 |
|---|
| 2026.05.29 | ₩60,196 | ₩60,276 | ₩60,129 | ₩60,209 | +0.02% | 65.8만 |
|---|
| 2026.05.28 | ₩60,169 | ₩60,409 | ₩60,129 | ₩60,356 | +0.31% | 40.7만 |
|---|
| 2026.05.27 | ₩60,249 | ₩60,329 | ₩60,183 | ₩60,209 | -0.07% | 44.4만 |
|---|
| 2026.05.26 | ₩60,249 | ₩60,289 | ₩60,169 | ₩60,263 | +0.02% | 49.2만 |
|---|
| 2026.05.22 | ₩60,089 | ₩60,102 | ₩59,822 | ₩60,049 | -0.07% | 65.2만 |
|---|
| 2026.05.21 | ₩59,635 | ₩59,956 | ₩59,529 | ₩59,929 | +0.49% | 105.5만 |
|---|
| 2026.05.20 | ₩59,395 | ₩59,876 | ₩59,395 | ₩59,822 | +0.72% | 93.3만 |
|---|
| 2026.05.19 | ₩59,502 | ₩59,582 | ₩59,288 | ₩59,382 | -0.20% | 64.6만 |
|---|
| 2026.05.18 | ₩59,795 | ₩59,836 | ₩59,555 | ₩59,675 | -0.20% | 58.8만 |
|---|
| 2026.05.15 | ₩59,822 | ₩59,876 | ₩59,689 | ₩59,729 | -0.16% | 47.9만 |
|---|
| 2026.05.14 | ₩60,383 | ₩60,383 | ₩60,196 | ₩60,209 | -0.29% | 43.9만 |
|---|
| 2026.05.13 | ₩60,156 | ₩60,263 | ₩60,089 | ₩60,236 | +0.13% | 52.5만 |
|---|
| 2026.05.12 | ₩60,276 | ₩60,329 | ₩60,156 | ₩60,209 | -0.11% | 53.6만 |
|---|
| 2026.05.11 | ₩60,490 | ₩60,516 | ₩60,409 | ₩60,463 | -0.04% | 93만 |
|---|
| 2026.05.08 | ₩60,570 | ₩60,610 | ₩60,490 | ₩60,583 | +0.02% | 30.4만 |
|---|
| 2026.05.07 | ₩60,676 | ₩60,703 | ₩60,343 | ₩60,423 | -0.42% | 96.5만 |
|---|
| 2026.05.06 | ₩60,463 | ₩60,596 | ₩60,423 | ₩60,556 | +0.15% | 97.2만 |
|---|
| 2026.05.05 | ₩60,223 | ₩60,316 | ₩60,183 | ₩60,236 | +0.02% | 48.2만 |
|---|
| 2026.05.04 | ₩60,249 | ₩60,276 | ₩59,996 | ₩60,062 | -0.31% | 34.1만 |
|---|
| 2026.05.01 | ₩60,316 | ₩60,490 | ₩60,276 | ₩60,316 | 0.00% | 45.6만 |
|---|
| 2026.04.30 | ₩60,329 | ₩60,383 | ₩60,236 | ₩60,289 | -0.07% | 72.3만 |
|---|
| 2026.04.29 | ₩60,596 | ₩60,636 | ₩60,396 | ₩60,463 | -0.22% | 60만 |
|---|
| 2026.04.28 | ₩60,770 | ₩60,810 | ₩60,716 | ₩60,770 | 0.00% | 36.4만 |
|---|
| 2026.04.27 | ₩60,903 | ₩60,917 | ₩60,783 | ₩60,837 | -0.11% | 38.4만 |
|---|
| 2026.04.24 | ₩60,743 | ₩60,903 | ₩60,676 | ₩60,890 | +0.24% | 40.8만 |
|---|
| 2026.04.23 | ₩60,863 | ₩60,917 | ₩60,663 | ₩60,756 | -0.18% | 36만 |
|---|
| 2026.04.22 | ₩60,890 | ₩60,930 | ₩60,823 | ₩60,837 | -0.09% | 46.3만 |
|---|
| 2026.04.21 | ₩60,863 | ₩60,930 | ₩60,716 | ₩60,743 | -0.20% | 51.2만 |
|---|
| 2026.04.20 | ₩61,037 | ₩61,050 | ₩60,917 | ₩60,983 | -0.09% | 57.3만 |
|---|
| 2026.04.17 | ₩61,023 | ₩61,130 | ₩60,983 | ₩61,037 | +0.02% | 66.3만 |
|---|
| 2026.04.16 | ₩60,890 | ₩60,917 | ₩60,716 | ₩60,796 | -0.15% | 74.9만 |
|---|
| 2026.04.15 | ₩60,850 | ₩60,890 | ₩60,756 | ₩60,877 | +0.04% | 92.5만 |
|---|
| 2026.04.14 | ₩60,743 | ₩60,957 | ₩60,730 | ₩60,957 | +0.35% | 47.6만 |
|---|
| 2026.04.13 | ₩60,650 | ₩60,796 | ₩60,596 | ₩60,796 | +0.24% | 59.7만 |
|---|
| 2026.04.10 | ₩60,676 | ₩60,743 | ₩60,583 | ₩60,663 | -0.02% | 59.1만 |
|---|
| 2026.04.09 | ₩60,650 | ₩60,850 | ₩60,543 | ₩60,743 | +0.15% | 79.6만 |
|---|
| 2026.04.08 | ₩60,917 | ₩60,943 | ₩60,690 | ₩60,770 | -0.24% | 82.4만 |
|---|
| 2026.04.07 | ₩60,463 | ₩60,530 | ₩60,263 | ₩60,516 | +0.09% | 55.3만 |
|---|
| 2026.04.06 | ₩60,503 | ₩60,583 | ₩60,436 | ₩60,476 | -0.04% | 51.5만 |
|---|
| 2026.04.02 | ₩60,289 | ₩60,543 | ₩60,289 | ₩60,530 | +0.40% | 67.1만 |
|---|
| 2026.04.01 | ₩60,356 | ₩60,449 | ₩60,263 | ₩60,343 | -0.02% | 114.6만 |
|---|
| 2026.03.31 | ₩60,316 | ₩60,409 | ₩60,223 | ₩60,303 | -0.02% | 78.9만 |
|---|
| 2026.03.30 | ₩60,436 | ₩60,556 | ₩60,356 | ₩60,423 | -0.02% | 60.5만 |
|---|
| 2026.03.27 | ₩59,755 | ₩60,036 | ₩59,742 | ₩59,942 | +0.31% | 126.5만 |
|---|
| 2026.03.26 | ₩60,276 | ₩60,356 | ₩59,929 | ₩59,942 | -0.55% | 129.6만 |
|---|
| 2026.03.25 | ₩60,383 | ₩60,463 | ₩60,276 | ₩60,436 | +0.09% | 86.9만 |
|---|
| 2026.03.24 | ₩60,022 | ₩60,329 | ₩59,969 | ₩60,129 | +0.18% | 471만 |
|---|
| 2026.03.23 | ₩60,303 | ₩60,530 | ₩60,209 | ₩60,396 | +0.15% | 89만 |
|---|
| 2026.03.20 | ₩60,583 | ₩60,583 | ₩60,169 | ₩60,169 | -0.68% | 86.4만 |
|---|
| 2026.03.19 | ₩60,463 | ₩60,770 | ₩60,463 | ₩60,663 | +0.33% | 104.4만 |
|---|
| 2026.03.18 | ₩60,917 | ₩60,983 | ₩60,703 | ₩60,730 | -0.31% | 50만 |
|---|
| 2026.03.17 | ₩61,063 | ₩61,103 | ₩60,997 | ₩61,037 | -0.04% | 54.8만 |
|---|
| 2026.03.16 | ₩60,890 | ₩60,957 | ₩60,837 | ₩60,930 | +0.07% | 69만 |
|---|
| 2026.03.13 | ₩60,810 | ₩60,837 | ₩60,583 | ₩60,650 | -0.26% | 89.1만 |
|---|
| 2026.03.12 | ₩60,730 | ₩60,823 | ₩60,556 | ₩60,663 | -0.11% | 89.5만 |
|---|
| 2026.03.11 | ₩60,997 | ₩61,050 | ₩60,850 | ₩60,877 | -0.20% | 93.6만 |
|---|
| 2026.03.10 | ₩61,397 | ₩61,424 | ₩61,224 | ₩61,224 | -0.28% | 81.9만 |
|---|
| 2026.03.09 | ₩61,063 | ₩61,330 | ₩61,037 | ₩61,264 | +0.33% | 65.5만 |
|---|
| 2026.03.06 | ₩61,050 | ₩61,304 | ₩60,997 | ₩61,170 | +0.20% | 66.3만 |
|---|
| 2026.03.05 | ₩61,210 | ₩61,277 | ₩61,144 | ₩61,210 | 0.00% | 93.9만 |
|---|
| 2026.03.04 | ₩61,437 | ₩61,451 | ₩61,317 | ₩61,397 | -0.07% | 63.7만 |
|---|
| 2026.03.03 | ₩61,264 | ₩61,491 | ₩61,237 | ₩61,410 | +0.24% | 74.2만 |
|---|
| 2026.03.02 | ₩61,597 | ₩61,624 | ₩61,477 | ₩61,544 | -0.09% | 65.2만 |
|---|
| 2026.02.27 | ₩61,798 | ₩61,824 | ₩61,744 | ₩61,784 | -0.02% | 86.7만 |
|---|
| 2026.02.26 | ₩61,757 | ₩61,918 | ₩61,757 | ₩61,904 | +0.24% | 64만 |
|---|
| 2026.02.25 | ₩61,811 | ₩61,864 | ₩61,784 | ₩61,824 | +0.02% | 81.9만 |
|---|
| 2026.02.24 | ₩61,811 | ₩61,878 | ₩61,744 | ₩61,798 | -0.02% | 77만 |
|---|
| 2026.02.23 | ₩61,771 | ₩61,918 | ₩61,744 | ₩61,878 | +0.17% | 57.4만 |
|---|
| 2026.02.20 | ₩61,624 | ₩61,717 | ₩61,571 | ₩61,704 | +0.13% | 259.5만 |
|---|
| 2026.02.19 | ₩61,557 | ₩61,651 | ₩61,557 | ₩61,624 | +0.11% | 75만 |
|---|
| 2026.02.18 | ₩61,597 | ₩61,664 | ₩61,584 | ₩61,611 | +0.02% | 54.5만 |
|---|
| 2026.02.17 | ₩61,757 | ₩61,771 | ₩61,664 | ₩61,704 | -0.09% | 57.3만 |
|---|
| 2026.02.13 | ₩61,704 | ₩61,784 | ₩61,677 | ₩61,771 | +0.11% | 69.6만 |
|---|
| 2026.02.12 | ₩61,330 | ₩61,557 | ₩61,330 | ₩61,544 | +0.35% | 77만 |
|---|
| 2026.02.11 | ₩61,304 | ₩61,357 | ₩61,250 | ₩61,250 | -0.09% | 58.6만 |
|---|
| 2026.02.10 | ₩61,357 | ₩61,397 | ₩61,290 | ₩61,370 | +0.02% | 63.6만 |
|---|
| 2026.02.09 | ₩61,170 | ₩61,224 | ₩61,130 | ₩61,210 | +0.07% | 62.5만 |
|---|
| 2026.02.06 | ₩61,224 | ₩61,250 | ₩61,117 | ₩61,197 | -0.04% | 86.4만 |
|---|
| 2026.02.05 | ₩61,010 | ₩61,144 | ₩60,983 | ₩61,130 | +0.20% | 87.3만 |
|---|
| 2026.02.04 | ₩60,917 | ₩61,023 | ₩60,890 | ₩60,917 | 0.00% | 75.3만 |
|---|
| 2026.02.03 | ₩60,890 | ₩60,930 | ₩60,850 | ₩60,930 | +0.07% | 77.5만 |
|---|
| 2026.02.02 | ₩60,997 | ₩61,023 | ₩60,850 | ₩60,903 | -0.15% | 89.1만 |
|---|
| 2026.01.30 | ₩61,023 | ₩61,077 | ₩60,930 | ₩61,063 | +0.07% | 78.1만 |
|---|
| 2026.01.29 | ₩61,290 | ₩61,410 | ₩61,250 | ₩61,397 | +0.17% | 414.3만 |
|---|
| 2026.01.28 | ₩61,290 | ₩61,330 | ₩61,224 | ₩61,317 | +0.04% | 1271.4만 |
|---|
| 2026.01.27 | ₩61,344 | ₩61,397 | ₩61,290 | ₩61,317 | -0.04% | 86만 |
|---|
| 2026.01.26 | ₩61,317 | ₩61,357 | ₩61,250 | ₩61,344 | +0.04% | 73.5만 |
|---|
| 2026.01.23 | ₩61,170 | ₩61,237 | ₩61,117 | ₩61,197 | +0.04% | 59.4만 |
|---|
| 2026.01.22 | ₩61,090 | ₩61,210 | ₩61,063 | ₩61,144 | +0.09% | 71.4만 |
|---|
| 2026.01.21 | ₩61,103 | ₩61,197 | ₩61,023 | ₩61,184 | +0.13% | 125.9만 |
|---|
| 2026.01.20 | ₩61,063 | ₩61,130 | ₩60,983 | ₩60,997 | -0.11% | 80.2만 |
|---|
| 2026.01.16 | ₩61,317 | ₩61,344 | ₩61,157 | ₩61,224 | -0.15% | 90.9만 |
|---|
| 2026.01.15 | ₩61,451 | ₩61,464 | ₩61,290 | ₩61,317 | -0.22% | 85.6만 |
|---|
| 2026.01.14 | ₩61,317 | ₩61,410 | ₩61,317 | ₩61,397 | +0.13% | 63.6만 |
|---|
| 2026.01.13 | ₩61,370 | ₩61,397 | ₩61,224 | ₩61,290 | -0.13% | 56.4만 |
|---|
| 2026.01.12 | ₩61,330 | ₩61,410 | ₩61,290 | ₩61,330 | 0.00% | 72.5만 |
|---|
| 2026.01.09 | ₩61,170 | ₩61,424 | ₩61,170 | ₩61,344 | +0.28% | 226.6만 |
|---|
| 2026.01.08 | ₩61,010 | ₩61,023 | ₩60,983 | ₩61,010 | 0.00% | 61.2만 |
|---|
| 2026.01.07 | ₩61,103 | ₩61,144 | ₩61,023 | ₩61,117 | +0.02% | 55.2만 |
|---|
| 2026.01.06 | ₩60,983 | ₩61,077 | ₩60,917 | ₩61,037 | +0.09% | 44.5만 |
|---|
| 2026.01.05 | ₩60,997 | ₩61,077 | ₩60,943 | ₩61,050 | +0.09% | 48.3만 |
|---|
| 2026.01.02 | ₩60,997 | ₩60,997 | ₩60,837 | ₩60,837 | -0.26% | 59.3만 |
|---|
| 2025.12.31 | ₩61,010 | ₩61,090 | ₩60,970 | ₩60,983 | -0.04% | 44.8만 |
|---|
| 2025.12.30 | ₩61,050 | ₩61,130 | ₩60,997 | ₩61,130 | +0.13% | 61만 |
|---|
| 2025.12.29 | ₩61,023 | ₩61,090 | ₩61,010 | ₩61,050 | +0.04% | 60.3만 |
|---|
| 2025.12.26 | ₩61,157 | ₩61,197 | ₩61,050 | ₩61,090 | -0.11% | 46.2만 |
|---|
| 2025.12.24 | ₩60,957 | ₩61,090 | ₩60,917 | ₩61,090 | +0.22% | 41.2만 |
|---|
| 2025.12.23 | ₩60,743 | ₩60,930 | ₩60,730 | ₩60,917 | +0.29% | 77.8만 |
|---|
| 2025.12.22 | ₩60,903 | ₩60,917 | ₩60,837 | ₩60,890 | -0.02% | 51.8만 |
|---|
| 2025.12.19 | ₩61,184 | ₩61,237 | ₩61,130 | ₩61,170 | -0.02% | 42.1만 |
|---|
| 2025.12.18 | ₩61,197 | ₩61,237 | ₩61,144 | ₩61,184 | -0.02% | 70.9만 |
|---|
| 2025.12.17 | ₩61,037 | ₩61,090 | ₩60,997 | ₩61,077 | +0.07% | 75만 |
|---|
| 2025.12.16 | ₩60,903 | ₩61,077 | ₩60,903 | ₩61,063 | +0.26% | 56.5만 |
|---|
| 2025.12.15 | ₩60,943 | ₩61,023 | ₩60,903 | ₩60,930 | -0.02% | 38.1만 |
|---|
| 2025.12.12 | ₩60,837 | ₩60,890 | ₩60,810 | ₩60,823 | -0.02% | 55.1만 |
|---|
| 2025.12.11 | ₩61,184 | ₩61,184 | ₩61,010 | ₩61,010 | -0.28% | 75.2만 |
|---|
| 2025.12.10 | ₩60,716 | ₩60,997 | ₩60,676 | ₩60,997 | +0.46% | 54.5만 |
|---|
| 2025.12.09 | ₩60,930 | ₩60,930 | ₩60,743 | ₩60,756 | -0.28% | 132만 |
|---|
| 2025.12.08 | ₩60,957 | ₩60,970 | ₩60,770 | ₩60,850 | -0.18% | 62.4만 |
|---|
| 2025.12.05 | ₩61,023 | ₩61,050 | ₩60,903 | ₩60,957 | -0.11% | 56.6만 |
|---|
| 2025.12.04 | ₩61,023 | ₩61,023 | ₩60,930 | ₩61,023 | 0.00% | 58.3만 |
|---|
| 2025.12.03 | ₩61,117 | ₩61,157 | ₩61,023 | ₩61,117 | 0.00% | 41.5만 |
|---|
| 2025.12.02 | ₩60,930 | ₩61,050 | ₩60,890 | ₩61,050 | +0.20% | 55.6만 |
|---|
| 2025.12.01 | ₩60,943 | ₩60,943 | ₩60,850 | ₩60,890 | -0.09% | 37.7만 |
|---|
| 2025.11.28 | ₩61,370 | ₩61,397 | ₩61,277 | ₩61,357 | -0.02% | 18.2만 |
|---|
| 2025.11.26 | ₩61,357 | ₩61,437 | ₩61,277 | ₩61,424 | +0.11% | 50.6만 |
|---|
| 2025.11.25 | ₩61,290 | ₩61,477 | ₩61,290 | ₩61,410 | +0.20% | 47.3만 |
|---|
| 2025.11.24 | ₩61,237 | ₩61,264 | ₩61,144 | ₩61,224 | -0.02% | 43.6만 |
|---|
| 2025.11.21 | ₩61,157 | ₩61,157 | ₩61,023 | ₩61,144 | -0.02% | 43.8만 |
|---|
| 2025.11.20 | ₩60,943 | ₩60,997 | ₩60,903 | ₩60,930 | -0.02% | 59.7만 |
|---|
| 2025.11.19 | ₩60,970 | ₩61,010 | ₩60,823 | ₩60,877 | -0.15% | 64.8만 |
|---|
| 2025.11.18 | ₩60,930 | ₩60,957 | ₩60,810 | ₩60,903 | -0.04% | 54.6만 |
|---|
| 2025.11.17 | ₩60,903 | ₩60,930 | ₩60,837 | ₩60,877 | -0.04% | 59.7만 |
|---|
| 2025.11.14 | ₩61,010 | ₩61,023 | ₩60,823 | ₩60,863 | -0.24% | 54.2만 |
|---|
| 2025.11.13 | ₩61,023 | ₩61,063 | ₩60,903 | ₩60,930 | -0.15% | 86.5만 |
|---|
| 2025.11.12 | ₩61,117 | ₩61,157 | ₩61,023 | ₩61,090 | -0.04% | 34.6만 |
|---|
| 2025.11.11 | ₩61,117 | ₩61,170 | ₩61,063 | ₩61,170 | +0.09% | 29.8만 |
|---|
| 2025.11.10 | ₩61,037 | ₩61,077 | ₩60,983 | ₩61,023 | -0.02% | 31.1만 |
|---|
| 2025.11.07 | ₩60,957 | ₩61,117 | ₩60,957 | ₩61,077 | +0.20% | 47.5만 |
|---|
| 2025.11.06 | ₩61,010 | ₩61,063 | ₩60,957 | ₩61,063 | +0.09% | 108.1만 |
|---|
| 2025.11.05 | ₩60,997 | ₩60,997 | ₩60,743 | ₩60,837 | -0.26% | 74.2만 |
|---|
| 2025.11.04 | ₩60,997 | ₩61,063 | ₩60,997 | ₩61,023 | +0.04% | 47.9만 |
|---|
| 2025.11.03 | ₩60,903 | ₩60,970 | ₩60,837 | ₩60,970 | +0.11% | 47.2만 |
|---|
| 2025.10.31 | ₩61,290 | ₩61,330 | ₩61,157 | ₩61,237 | -0.09% | 46.9만 |
|---|
| 2025.10.30 | ₩61,090 | ₩61,330 | ₩61,090 | ₩61,197 | +0.17% | 83.7만 |
|---|
| 2025.10.29 | ₩61,637 | ₩61,651 | ₩61,277 | ₩61,304 | -0.54% | 74.2만 |
|---|
| 2025.10.28 | ₩61,531 | ₩61,664 | ₩61,531 | ₩61,664 | +0.22% | 44.7만 |
|---|
| 2025.10.27 | ₩61,531 | ₩61,584 | ₩61,424 | ₩61,571 | +0.07% | 96.6만 |
|---|
| 2025.10.24 | ₩61,504 | ₩61,517 | ₩61,424 | ₩61,517 | +0.02% | 53.3만 |
|---|
| 2025.10.23 | ₩61,504 | ₩61,517 | ₩61,410 | ₩61,464 | -0.07% | 188.6만 |
|---|
| 2025.10.22 | ₩61,531 | ₩61,571 | ₩61,464 | ₩61,571 | +0.07% | 50만 |
|---|
| 2025.10.21 | ₩61,597 | ₩61,611 | ₩61,504 | ₩61,584 | -0.02% | 42.4만 |
|---|
| 2025.10.20 | ₩61,477 | ₩61,504 | ₩61,410 | ₩61,491 | +0.02% | 40.9만 |
|---|
| 2025.10.17 | ₩61,384 | ₩61,397 | ₩61,277 | ₩61,357 | -0.04% | 61.1만 |
|---|
| 2025.10.16 | ₩61,157 | ₩61,437 | ₩61,157 | ₩61,370 | +0.35% | 86.5만 |
|---|
| 2025.10.15 | ₩61,224 | ₩61,304 | ₩61,157 | ₩61,250 | +0.04% | 112.1만 |
|---|
| 2025.10.14 | ₩61,050 | ₩61,210 | ₩61,010 | ₩61,197 | +0.24% | 47.6만 |
|---|
| 2025.10.13 | ₩61,090 | ₩61,157 | ₩61,037 | ₩61,157 | +0.11% | 26.5만 |
|---|
| 2025.10.10 | ₩61,010 | ₩61,090 | ₩60,917 | ₩61,063 | +0.09% | 42.3만 |
|---|