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 | ₩56,603 | ₩56,790 | ₩56,550 | ₩56,777 | +0.31% | 168.9만 |
| 2026.10.08 | ₩56,309 | ₩56,790 | ₩56,256 | ₩56,750 | +0.78% | 220.4만 |
| 2026.10.07 | ₩56,069 | ₩56,550 | ₩56,042 | ₩56,403 | +0.60% | 143.2만 |
| 2026.10.06 | ₩56,376 | ₩56,577 | ₩56,336 | ₩56,483 | +0.19% | 66.1만 |
| 2026.10.05 | ₩56,403 | ₩56,483 | ₩56,216 | ₩56,376 | -0.05% | 61.6만 |
| 2026.10.02 | ₩56,897 | ₩56,937 | ₩56,483 | ₩56,536 | -0.63% | 111.4만 |
| 2026.10.01 | ₩56,349 | ₩56,777 | ₩56,256 | ₩56,670 | +0.57% | 120.8만 |
| 2026.09.30 | ₩56,697 | ₩56,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,483 |
| -0.38% |
| 99.8만 |
| 2026.09.29 | ₩56,871 | ₩56,897 | ₩56,523 | ₩56,764 | -0.19% | 137.9만 |
|---|
| 2026.09.28 | ₩57,004 | ₩57,138 | ₩56,817 | ₩56,951 | -0.09% | 92.6만 |
|---|
| 2026.09.25 | ₩57,165 | ₩57,392 | ₩56,951 | ₩57,298 | +0.23% | 145.2만 |
|---|
| 2026.09.24 | ₩57,673 | ₩57,673 | ₩57,018 | ₩57,031 | -1.11% | 122.7만 |
|---|
| 2026.09.23 | ₩58,047 | ₩58,087 | ₩57,392 | ₩57,552 | -0.85% | 125.4만 |
|---|
| 2026.09.22 | ₩58,261 | ₩58,287 | ₩58,060 | ₩58,180 | -0.14% | 105.9만 |
|---|
| 2026.09.21 | ₩58,221 | ₩58,261 | ₩58,140 | ₩58,221 | 0.00% | 57.1만 |
|---|
| 2026.09.18 | ₩58,074 | ₩58,100 | ₩57,980 | ₩57,993 | -0.14% | 100.6만 |
|---|
| 2026.09.17 | ₩58,247 | ₩58,341 | ₩58,154 | ₩58,327 | +0.14% | 62만 |
|---|
| 2026.09.16 | ₩58,074 | ₩58,234 | ₩57,886 | ₩57,927 | -0.25% | 68.3만 |
|---|
| 2026.09.15 | ₩57,953 | ₩58,020 | ₩57,860 | ₩57,980 | +0.05% | 180.7만 |
|---|
| 2026.09.14 | ₩57,967 | ₩58,194 | ₩57,860 | ₩57,993 | +0.05% | 116.1만 |
|---|
| 2026.09.11 | ₩58,301 | ₩58,327 | ₩58,047 | ₩58,060 | -0.41% | 58.2만 |
|---|
| 2026.09.10 | ₩58,341 | ₩58,394 | ₩58,154 | ₩58,167 | -0.30% | 116.4만 |
|---|
| 2026.09.09 | ₩58,835 | ₩58,889 | ₩58,648 | ₩58,688 | -0.25% | 59.2만 |
|---|
| 2026.09.08 | ₩59,049 | ₩59,116 | ₩58,862 | ₩58,929 | -0.20% | 65.1만 |
|---|
| 2026.09.04 | ₩58,996 | ₩59,076 | ₩58,956 | ₩58,996 | 0.00% | 45.7만 |
|---|
| 2026.09.03 | ₩59,089 | ₩59,089 | ₩58,996 | ₩58,996 | -0.16% | 52.5만 |
|---|
| 2026.09.02 | ₩58,835 | ₩58,942 | ₩58,755 | ₩58,902 | +0.11% | 54.6만 |
|---|
| 2026.09.01 | ₩58,902 | ₩59,036 | ₩58,795 | ₩58,849 | -0.09% | 59.1만 |
|---|
| 2026.08.31 | ₩59,036 | ₩59,063 | ₩58,969 | ₩59,063 | +0.05% | 52.6만 |
|---|
| 2026.08.28 | ₩59,624 | ₩59,731 | ₩59,343 | ₩59,397 | -0.38% | 58.5만 |
|---|
| 2026.08.27 | ₩59,677 | ₩59,691 | ₩59,570 | ₩59,637 | -0.07% | 51.6만 |
|---|
| 2026.08.26 | ₩59,584 | ₩59,651 | ₩59,544 | ₩59,637 | +0.09% | 130.4만 |
|---|
| 2026.08.25 | ₩59,637 | ₩59,771 | ₩59,597 | ₩59,758 | +0.20% | 70.9만 |
|---|
| 2026.08.24 | ₩59,370 | ₩59,477 | ₩59,370 | ₩59,437 | +0.11% | 53.2만 |
|---|
| 2026.08.21 | ₩59,397 | ₩59,397 | ₩59,263 | ₩59,303 | -0.16% | 38.5만 |
|---|
| 2026.08.20 | ₩59,423 | ₩59,517 | ₩59,370 | ₩59,450 | +0.04% | 60.6만 |
|---|
| 2026.08.19 | ₩59,584 | ₩59,677 | ₩59,423 | ₩59,677 | +0.16% | 52.3만 |
|---|
| 2026.08.18 | ₩59,236 | ₩59,383 | ₩59,223 | ₩59,357 | +0.20% | 55.5만 |
|---|
| 2026.08.17 | ₩59,357 | ₩59,410 | ₩59,263 | ₩59,317 | -0.07% | 46.8만 |
|---|
| 2026.08.14 | ₩59,544 | ₩59,597 | ₩59,357 | ₩59,397 | -0.25% | 53.7만 |
|---|
| 2026.08.13 | ₩59,570 | ₩59,718 | ₩59,544 | ₩59,557 | -0.02% | 66.2만 |
|---|
| 2026.08.12 | ₩59,450 | ₩59,477 | ₩59,317 | ₩59,330 | -0.20% | 109.6만 |
|---|
| 2026.08.11 | ₩59,303 | ₩59,343 | ₩59,210 | ₩59,236 | -0.11% | 47.3만 |
|---|
| 2026.08.10 | ₩59,317 | ₩59,343 | ₩59,143 | ₩59,143 | -0.29% | 39.2만 |
|---|
| 2026.08.07 | ₩59,450 | ₩59,477 | ₩59,263 | ₩59,370 | -0.13% | 96.4만 |
|---|
| 2026.08.06 | ₩59,397 | ₩59,423 | ₩59,223 | ₩59,276 | -0.20% | 52.6만 |
|---|
| 2026.08.05 | ₩59,397 | ₩59,504 | ₩59,357 | ₩59,477 | +0.14% | 56.4만 |
|---|
| 2026.08.04 | ₩59,303 | ₩59,450 | ₩59,290 | ₩59,423 | +0.20% | 63.2만 |
|---|
| 2026.08.03 | ₩59,049 | ₩59,129 | ₩59,036 | ₩59,089 | +0.07% | 61.9만 |
|---|
| 2026.07.31 | ₩59,089 | ₩59,116 | ₩58,875 | ₩58,969 | -0.20% | 128.7만 |
|---|
| 2026.07.30 | ₩59,570 | ₩59,611 | ₩59,464 | ₩59,477 | -0.16% | 42.9만 |
|---|
| 2026.07.29 | ₩59,584 | ₩59,758 | ₩59,450 | ₩59,450 | -0.22% | 86.6만 |
|---|
| 2026.07.28 | ₩59,544 | ₩59,771 | ₩59,544 | ₩59,651 | +0.18% | 55.8만 |
|---|
| 2026.07.27 | ₩59,530 | ₩59,557 | ₩59,450 | ₩59,544 | +0.02% | 95만 |
|---|
| 2026.07.24 | ₩59,343 | ₩59,490 | ₩59,290 | ₩59,383 | +0.07% | 43.4만 |
|---|
| 2026.07.23 | ₩59,263 | ₩59,290 | ₩59,196 | ₩59,250 | -0.02% | 73만 |
|---|
| 2026.07.22 | ₩59,557 | ₩59,557 | ₩59,437 | ₩59,450 | -0.18% | 60.1만 |
|---|
| 2026.07.21 | ₩59,651 | ₩59,664 | ₩59,544 | ₩59,611 | -0.07% | 44.3만 |
|---|
| 2026.07.20 | ₩59,865 | ₩59,891 | ₩59,677 | ₩59,731 | -0.22% | 43.8만 |
|---|
| 2026.07.17 | ₩59,918 | ₩60,025 | ₩59,851 | ₩59,878 | -0.07% | 47.4만 |
|---|
| 2026.07.16 | ₩59,798 | ₩59,878 | ₩59,771 | ₩59,851 | +0.09% | 82.5만 |
|---|
| 2026.07.15 | ₩59,878 | ₩59,971 | ₩59,878 | ₩59,918 | +0.07% | 63.8만 |
|---|
| 2026.07.14 | ₩59,718 | ₩59,891 | ₩59,704 | ₩59,824 | +0.18% | 58.5만 |
|---|
| 2026.07.13 | ₩59,758 | ₩59,758 | ₩59,557 | ₩59,584 | -0.29% | 44.2만 |
|---|
| 2026.07.10 | ₩59,878 | ₩59,905 | ₩59,758 | ₩59,784 | -0.16% | 52.1만 |
|---|
| 2026.07.09 | ₩59,851 | ₩59,985 | ₩59,798 | ₩59,891 | +0.07% | 43.3만 |
|---|
| 2026.07.08 | ₩59,704 | ₩59,784 | ₩59,637 | ₩59,744 | +0.07% | 88.3만 |
|---|
| 2026.07.07 | ₩60,118 | ₩60,118 | ₩59,891 | ₩59,918 | -0.33% | 48.6만 |
|---|
| 2026.07.06 | ₩60,092 | ₩60,172 | ₩60,052 | ₩60,145 | +0.09% | 56.4만 |
|---|
| 2026.07.02 | ₩60,092 | ₩60,199 | ₩60,065 | ₩60,132 | +0.07% | 45.3만 |
|---|
| 2026.07.01 | ₩59,918 | ₩60,065 | ₩59,918 | ₩59,958 | +0.07% | 82.7만 |
|---|
| 2026.06.30 | ₩60,359 | ₩60,519 | ₩60,118 | ₩60,132 | -0.38% | 76.4만 |
|---|
| 2026.06.29 | ₩60,653 | ₩60,680 | ₩60,600 | ₩60,653 | 0.00% | 36.4만 |
|---|
| 2026.06.26 | ₩60,506 | ₩60,693 | ₩60,493 | ₩60,626 | +0.20% | 46만 |
|---|
| 2026.06.25 | ₩60,640 | ₩60,720 | ₩60,560 | ₩60,586 | -0.09% | 95.2만 |
|---|
| 2026.06.24 | ₩60,453 | ₩60,546 | ₩60,426 | ₩60,519 | +0.11% | 49.6만 |
|---|
| 2026.06.23 | ₩60,199 | ₩60,279 | ₩60,185 | ₩60,225 | +0.04% | 41.4만 |
|---|
| 2026.06.22 | ₩60,145 | ₩60,199 | ₩60,092 | ₩60,132 | -0.02% | 41만 |
|---|
| 2026.06.18 | ₩60,252 | ₩60,453 | ₩60,225 | ₩60,252 | 0.00% | 168.2만 |
|---|
| 2026.06.17 | ₩60,453 | ₩60,519 | ₩60,092 | ₩60,132 | -0.53% | 87.3만 |
|---|
| 2026.06.16 | ₩60,426 | ₩60,560 | ₩60,372 | ₩60,479 | +0.09% | 84.3만 |
|---|
| 2026.06.15 | ₩60,413 | ₩60,506 | ₩60,332 | ₩60,372 | -0.07% | 230.9만 |
|---|
| 2026.06.12 | ₩60,359 | ₩60,413 | ₩60,239 | ₩60,386 | +0.04% | 70.8만 |
|---|
| 2026.06.11 | ₩59,958 | ₩60,372 | ₩59,945 | ₩60,346 | +0.65% | 57.7만 |
|---|
| 2026.06.10 | ₩60,038 | ₩60,105 | ₩59,905 | ₩59,945 | -0.16% | 65.9만 |
|---|
| 2026.06.09 | ₩59,918 | ₩59,998 | ₩59,851 | ₩59,958 | +0.07% | 54.1만 |
|---|
| 2026.06.08 | ₩59,985 | ₩60,025 | ₩59,784 | ₩59,824 | -0.27% | 49.1만 |
|---|
| 2026.06.05 | ₩59,918 | ₩59,971 | ₩59,744 | ₩59,851 | -0.11% | 48.4만 |
|---|
| 2026.06.04 | ₩60,185 | ₩60,239 | ₩60,132 | ₩60,172 | -0.02% | 44.7만 |
|---|
| 2026.06.03 | ₩60,078 | ₩60,145 | ₩59,985 | ₩60,065 | -0.02% | 38.1만 |
|---|
| 2026.06.02 | ₩60,292 | ₩60,319 | ₩60,172 | ₩60,239 | -0.09% | 35.9만 |
|---|
| 2026.06.01 | ₩60,012 | ₩60,172 | ₩59,931 | ₩60,145 | +0.22% | 89.3만 |
|---|
| 2026.05.29 | ₩60,279 | ₩60,359 | ₩60,212 | ₩60,292 | +0.02% | 65.8만 |
|---|
| 2026.05.28 | ₩60,252 | ₩60,493 | ₩60,212 | ₩60,439 | +0.31% | 40.7만 |
|---|
| 2026.05.27 | ₩60,332 | ₩60,413 | ₩60,265 | ₩60,292 | -0.07% | 44.4만 |
|---|
| 2026.05.26 | ₩60,332 | ₩60,372 | ₩60,252 | ₩60,346 | +0.02% | 49.2만 |
|---|
| 2026.05.22 | ₩60,172 | ₩60,185 | ₩59,905 | ₩60,132 | -0.07% | 65.2만 |
|---|
| 2026.05.21 | ₩59,718 | ₩60,038 | ₩59,611 | ₩60,012 | +0.49% | 105.5만 |
|---|
| 2026.05.20 | ₩59,477 | ₩59,958 | ₩59,477 | ₩59,905 | +0.72% | 93.3만 |
|---|
| 2026.05.19 | ₩59,584 | ₩59,664 | ₩59,370 | ₩59,464 | -0.20% | 64.6만 |
|---|
| 2026.05.18 | ₩59,878 | ₩59,918 | ₩59,637 | ₩59,758 | -0.20% | 58.8만 |
|---|
| 2026.05.15 | ₩59,905 | ₩59,958 | ₩59,771 | ₩59,811 | -0.16% | 47.9만 |
|---|
| 2026.05.14 | ₩60,466 | ₩60,466 | ₩60,279 | ₩60,292 | -0.29% | 43.9만 |
|---|
| 2026.05.13 | ₩60,239 | ₩60,346 | ₩60,172 | ₩60,319 | +0.13% | 52.5만 |
|---|
| 2026.05.12 | ₩60,359 | ₩60,413 | ₩60,239 | ₩60,292 | -0.11% | 53.6만 |
|---|
| 2026.05.11 | ₩60,573 | ₩60,600 | ₩60,493 | ₩60,546 | -0.04% | 93만 |
|---|
| 2026.05.08 | ₩60,653 | ₩60,693 | ₩60,573 | ₩60,666 | +0.02% | 30.4만 |
|---|
| 2026.05.07 | ₩60,760 | ₩60,787 | ₩60,426 | ₩60,506 | -0.42% | 96.5만 |
|---|
| 2026.05.06 | ₩60,546 | ₩60,680 | ₩60,506 | ₩60,640 | +0.15% | 97.2만 |
|---|
| 2026.05.05 | ₩60,306 | ₩60,399 | ₩60,265 | ₩60,319 | +0.02% | 48.2만 |
|---|
| 2026.05.04 | ₩60,332 | ₩60,359 | ₩60,078 | ₩60,145 | -0.31% | 34.1만 |
|---|
| 2026.05.01 | ₩60,399 | ₩60,573 | ₩60,359 | ₩60,399 | 0.00% | 45.6만 |
|---|
| 2026.04.30 | ₩60,413 | ₩60,466 | ₩60,319 | ₩60,372 | -0.07% | 72.3만 |
|---|
| 2026.04.29 | ₩60,680 | ₩60,720 | ₩60,479 | ₩60,546 | -0.22% | 60만 |
|---|
| 2026.04.28 | ₩60,854 | ₩60,894 | ₩60,800 | ₩60,854 | 0.00% | 36.4만 |
|---|
| 2026.04.27 | ₩60,987 | ₩61,001 | ₩60,867 | ₩60,920 | -0.11% | 38.4만 |
|---|
| 2026.04.24 | ₩60,827 | ₩60,987 | ₩60,760 | ₩60,974 | +0.24% | 40.8만 |
|---|
| 2026.04.23 | ₩60,947 | ₩61,001 | ₩60,747 | ₩60,840 | -0.18% | 36만 |
|---|
| 2026.04.22 | ₩60,974 | ₩61,014 | ₩60,907 | ₩60,920 | -0.09% | 46.3만 |
|---|
| 2026.04.21 | ₩60,947 | ₩61,014 | ₩60,800 | ₩60,827 | -0.20% | 51.2만 |
|---|
| 2026.04.20 | ₩61,121 | ₩61,134 | ₩61,001 | ₩61,067 | -0.09% | 57.3만 |
|---|
| 2026.04.17 | ₩61,108 | ₩61,214 | ₩61,067 | ₩61,121 | +0.02% | 66.3만 |
|---|
| 2026.04.16 | ₩60,974 | ₩61,001 | ₩60,800 | ₩60,880 | -0.15% | 74.9만 |
|---|
| 2026.04.15 | ₩60,934 | ₩60,974 | ₩60,840 | ₩60,961 | +0.04% | 92.5만 |
|---|
| 2026.04.14 | ₩60,827 | ₩61,041 | ₩60,813 | ₩61,041 | +0.35% | 47.6만 |
|---|
| 2026.04.13 | ₩60,733 | ₩60,880 | ₩60,680 | ₩60,880 | +0.24% | 59.7만 |
|---|
| 2026.04.10 | ₩60,760 | ₩60,827 | ₩60,666 | ₩60,747 | -0.02% | 59.1만 |
|---|
| 2026.04.09 | ₩60,733 | ₩60,934 | ₩60,626 | ₩60,827 | +0.15% | 79.6만 |
|---|
| 2026.04.08 | ₩61,001 | ₩61,027 | ₩60,773 | ₩60,854 | -0.24% | 82.4만 |
|---|
| 2026.04.07 | ₩60,546 | ₩60,613 | ₩60,346 | ₩60,600 | +0.09% | 55.3만 |
|---|
| 2026.04.06 | ₩60,586 | ₩60,666 | ₩60,519 | ₩60,560 | -0.04% | 51.5만 |
|---|
| 2026.04.02 | ₩60,372 | ₩60,626 | ₩60,372 | ₩60,613 | +0.40% | 67.1만 |
|---|
| 2026.04.01 | ₩60,439 | ₩60,533 | ₩60,346 | ₩60,426 | -0.02% | 114.6만 |
|---|
| 2026.03.31 | ₩60,399 | ₩60,493 | ₩60,306 | ₩60,386 | -0.02% | 78.9만 |
|---|
| 2026.03.30 | ₩60,519 | ₩60,640 | ₩60,439 | ₩60,506 | -0.02% | 60.5만 |
|---|
| 2026.03.27 | ₩59,838 | ₩60,118 | ₩59,824 | ₩60,025 | +0.31% | 126.5만 |
|---|
| 2026.03.26 | ₩60,359 | ₩60,439 | ₩60,012 | ₩60,025 | -0.55% | 129.6만 |
|---|
| 2026.03.25 | ₩60,466 | ₩60,546 | ₩60,359 | ₩60,519 | +0.09% | 86.9만 |
|---|
| 2026.03.24 | ₩60,105 | ₩60,413 | ₩60,052 | ₩60,212 | +0.18% | 471만 |
|---|
| 2026.03.23 | ₩60,386 | ₩60,613 | ₩60,292 | ₩60,479 | +0.15% | 89만 |
|---|
| 2026.03.20 | ₩60,666 | ₩60,666 | ₩60,252 | ₩60,252 | -0.68% | 86.4만 |
|---|
| 2026.03.19 | ₩60,546 | ₩60,854 | ₩60,546 | ₩60,747 | +0.33% | 104.4만 |
|---|
| 2026.03.18 | ₩61,001 | ₩61,067 | ₩60,787 | ₩60,813 | -0.31% | 50만 |
|---|
| 2026.03.17 | ₩61,148 | ₩61,188 | ₩61,081 | ₩61,121 | -0.04% | 54.8만 |
|---|
| 2026.03.16 | ₩60,974 | ₩61,041 | ₩60,920 | ₩61,014 | +0.07% | 69만 |
|---|
| 2026.03.13 | ₩60,894 | ₩60,920 | ₩60,666 | ₩60,733 | -0.26% | 89.1만 |
|---|
| 2026.03.12 | ₩60,813 | ₩60,907 | ₩60,640 | ₩60,747 | -0.11% | 89.5만 |
|---|
| 2026.03.11 | ₩61,081 | ₩61,134 | ₩60,934 | ₩60,961 | -0.20% | 93.6만 |
|---|
| 2026.03.10 | ₩61,482 | ₩61,508 | ₩61,308 | ₩61,308 | -0.28% | 81.9만 |
|---|
| 2026.03.09 | ₩61,148 | ₩61,415 | ₩61,121 | ₩61,348 | +0.33% | 65.5만 |
|---|
| 2026.03.06 | ₩61,134 | ₩61,388 | ₩61,081 | ₩61,255 | +0.20% | 66.3만 |
|---|
| 2026.03.05 | ₩61,295 | ₩61,361 | ₩61,228 | ₩61,295 | 0.00% | 93.9만 |
|---|
| 2026.03.04 | ₩61,522 | ₩61,535 | ₩61,402 | ₩61,482 | -0.07% | 63.7만 |
|---|
| 2026.03.03 | ₩61,348 | ₩61,575 | ₩61,321 | ₩61,495 | +0.24% | 74.2만 |
|---|
| 2026.03.02 | ₩61,682 | ₩61,709 | ₩61,562 | ₩61,629 | -0.09% | 65.2만 |
|---|
| 2026.02.27 | ₩61,883 | ₩61,909 | ₩61,829 | ₩61,869 | -0.02% | 86.7만 |
|---|
| 2026.02.26 | ₩61,843 | ₩62,003 | ₩61,843 | ₩61,990 | +0.24% | 64만 |
|---|
| 2026.02.25 | ₩61,896 | ₩61,950 | ₩61,869 | ₩61,909 | +0.02% | 81.9만 |
|---|
| 2026.02.24 | ₩61,896 | ₩61,963 | ₩61,829 | ₩61,883 | -0.02% | 77만 |
|---|
| 2026.02.23 | ₩61,856 | ₩62,003 | ₩61,829 | ₩61,963 | +0.17% | 57.4만 |
|---|
| 2026.02.20 | ₩61,709 | ₩61,803 | ₩61,656 | ₩61,789 | +0.13% | 259.5만 |
|---|
| 2026.02.19 | ₩61,642 | ₩61,736 | ₩61,642 | ₩61,709 | +0.11% | 75만 |
|---|
| 2026.02.18 | ₩61,682 | ₩61,749 | ₩61,669 | ₩61,696 | +0.02% | 54.5만 |
|---|
| 2026.02.17 | ₩61,843 | ₩61,856 | ₩61,749 | ₩61,789 | -0.09% | 57.3만 |
|---|
| 2026.02.13 | ₩61,789 | ₩61,869 | ₩61,762 | ₩61,856 | +0.11% | 69.6만 |
|---|
| 2026.02.12 | ₩61,415 | ₩61,642 | ₩61,415 | ₩61,629 | +0.35% | 77만 |
|---|
| 2026.02.11 | ₩61,388 | ₩61,442 | ₩61,335 | ₩61,335 | -0.09% | 58.6만 |
|---|
| 2026.02.10 | ₩61,442 | ₩61,482 | ₩61,375 | ₩61,455 | +0.02% | 63.6만 |
|---|
| 2026.02.09 | ₩61,255 | ₩61,308 | ₩61,214 | ₩61,295 | +0.07% | 62.5만 |
|---|
| 2026.02.06 | ₩61,308 | ₩61,335 | ₩61,201 | ₩61,281 | -0.04% | 86.4만 |
|---|
| 2026.02.05 | ₩61,094 | ₩61,228 | ₩61,067 | ₩61,214 | +0.20% | 87.3만 |
|---|
| 2026.02.04 | ₩61,001 | ₩61,108 | ₩60,974 | ₩61,001 | 0.00% | 75.3만 |
|---|
| 2026.02.03 | ₩60,974 | ₩61,014 | ₩60,934 | ₩61,014 | +0.07% | 77.5만 |
|---|
| 2026.02.02 | ₩61,081 | ₩61,108 | ₩60,934 | ₩60,987 | -0.15% | 89.1만 |
|---|
| 2026.01.30 | ₩61,108 | ₩61,161 | ₩61,014 | ₩61,148 | +0.07% | 78.1만 |
|---|
| 2026.01.29 | ₩61,375 | ₩61,495 | ₩61,335 | ₩61,482 | +0.17% | 414.3만 |
|---|
| 2026.01.28 | ₩61,375 | ₩61,415 | ₩61,308 | ₩61,402 | +0.04% | 1271.4만 |
|---|
| 2026.01.27 | ₩61,428 | ₩61,482 | ₩61,375 | ₩61,402 | -0.04% | 86만 |
|---|
| 2026.01.26 | ₩61,402 | ₩61,442 | ₩61,335 | ₩61,428 | +0.04% | 73.5만 |
|---|
| 2026.01.23 | ₩61,255 | ₩61,321 | ₩61,201 | ₩61,281 | +0.04% | 59.4만 |
|---|
| 2026.01.22 | ₩61,174 | ₩61,295 | ₩61,148 | ₩61,228 | +0.09% | 71.4만 |
|---|
| 2026.01.21 | ₩61,188 | ₩61,281 | ₩61,108 | ₩61,268 | +0.13% | 125.9만 |
|---|
| 2026.01.20 | ₩61,148 | ₩61,214 | ₩61,067 | ₩61,081 | -0.11% | 80.2만 |
|---|
| 2026.01.16 | ₩61,402 | ₩61,428 | ₩61,241 | ₩61,308 | -0.15% | 90.9만 |
|---|
| 2026.01.15 | ₩61,535 | ₩61,549 | ₩61,375 | ₩61,402 | -0.22% | 85.6만 |
|---|
| 2026.01.14 | ₩61,402 | ₩61,495 | ₩61,402 | ₩61,482 | +0.13% | 63.6만 |
|---|
| 2026.01.13 | ₩61,455 | ₩61,482 | ₩61,308 | ₩61,375 | -0.13% | 56.4만 |
|---|
| 2026.01.12 | ₩61,415 | ₩61,495 | ₩61,375 | ₩61,415 | 0.00% | 72.5만 |
|---|
| 2026.01.09 | ₩61,255 | ₩61,508 | ₩61,255 | ₩61,428 | +0.28% | 226.6만 |
|---|
| 2026.01.08 | ₩61,094 | ₩61,108 | ₩61,067 | ₩61,094 | 0.00% | 61.2만 |
|---|
| 2026.01.07 | ₩61,188 | ₩61,228 | ₩61,108 | ₩61,201 | +0.02% | 55.2만 |
|---|
| 2026.01.06 | ₩61,067 | ₩61,161 | ₩61,001 | ₩61,121 | +0.09% | 44.5만 |
|---|
| 2026.01.05 | ₩61,081 | ₩61,161 | ₩61,027 | ₩61,134 | +0.09% | 48.3만 |
|---|
| 2026.01.02 | ₩61,081 | ₩61,081 | ₩60,920 | ₩60,920 | -0.26% | 59.3만 |
|---|
| 2025.12.31 | ₩61,094 | ₩61,174 | ₩61,054 | ₩61,067 | -0.04% | 44.8만 |
|---|
| 2025.12.30 | ₩61,134 | ₩61,214 | ₩61,081 | ₩61,214 | +0.13% | 61만 |
|---|
| 2025.12.29 | ₩61,108 | ₩61,174 | ₩61,094 | ₩61,134 | +0.04% | 60.3만 |
|---|
| 2025.12.26 | ₩61,241 | ₩61,281 | ₩61,134 | ₩61,174 | -0.11% | 46.2만 |
|---|
| 2025.12.24 | ₩61,041 | ₩61,174 | ₩61,001 | ₩61,174 | +0.22% | 41.2만 |
|---|
| 2025.12.23 | ₩60,827 | ₩61,014 | ₩60,813 | ₩61,001 | +0.29% | 77.8만 |
|---|
| 2025.12.22 | ₩60,987 | ₩61,001 | ₩60,920 | ₩60,974 | -0.02% | 51.8만 |
|---|
| 2025.12.19 | ₩61,268 | ₩61,321 | ₩61,214 | ₩61,255 | -0.02% | 42.1만 |
|---|
| 2025.12.18 | ₩61,281 | ₩61,321 | ₩61,228 | ₩61,268 | -0.02% | 70.9만 |
|---|
| 2025.12.17 | ₩61,121 | ₩61,174 | ₩61,081 | ₩61,161 | +0.07% | 75만 |
|---|
| 2025.12.16 | ₩60,987 | ₩61,161 | ₩60,987 | ₩61,148 | +0.26% | 56.5만 |
|---|
| 2025.12.15 | ₩61,027 | ₩61,108 | ₩60,987 | ₩61,014 | -0.02% | 38.1만 |
|---|
| 2025.12.12 | ₩60,920 | ₩60,974 | ₩60,894 | ₩60,907 | -0.02% | 55.1만 |
|---|
| 2025.12.11 | ₩61,268 | ₩61,268 | ₩61,094 | ₩61,094 | -0.28% | 75.2만 |
|---|
| 2025.12.10 | ₩60,800 | ₩61,081 | ₩60,760 | ₩61,081 | +0.46% | 54.5만 |
|---|
| 2025.12.09 | ₩61,014 | ₩61,014 | ₩60,827 | ₩60,840 | -0.28% | 132만 |
|---|
| 2025.12.08 | ₩61,041 | ₩61,054 | ₩60,854 | ₩60,934 | -0.18% | 62.4만 |
|---|
| 2025.12.05 | ₩61,108 | ₩61,134 | ₩60,987 | ₩61,041 | -0.11% | 56.6만 |
|---|
| 2025.12.04 | ₩61,108 | ₩61,108 | ₩61,014 | ₩61,108 | 0.00% | 58.3만 |
|---|
| 2025.12.03 | ₩61,201 | ₩61,241 | ₩61,108 | ₩61,201 | 0.00% | 41.5만 |
|---|
| 2025.12.02 | ₩61,014 | ₩61,134 | ₩60,974 | ₩61,134 | +0.20% | 55.6만 |
|---|
| 2025.12.01 | ₩61,027 | ₩61,027 | ₩60,934 | ₩60,974 | -0.09% | 37.7만 |
|---|
| 2025.11.28 | ₩61,455 | ₩61,482 | ₩61,361 | ₩61,442 | -0.02% | 18.2만 |
|---|
| 2025.11.26 | ₩61,442 | ₩61,522 | ₩61,361 | ₩61,508 | +0.11% | 50.6만 |
|---|
| 2025.11.25 | ₩61,375 | ₩61,562 | ₩61,375 | ₩61,495 | +0.20% | 47.3만 |
|---|
| 2025.11.24 | ₩61,321 | ₩61,348 | ₩61,228 | ₩61,308 | -0.02% | 43.6만 |
|---|
| 2025.11.21 | ₩61,241 | ₩61,241 | ₩61,108 | ₩61,228 | -0.02% | 43.8만 |
|---|
| 2025.11.20 | ₩61,027 | ₩61,081 | ₩60,987 | ₩61,014 | -0.02% | 59.7만 |
|---|
| 2025.11.19 | ₩61,054 | ₩61,094 | ₩60,907 | ₩60,961 | -0.15% | 64.8만 |
|---|
| 2025.11.18 | ₩61,014 | ₩61,041 | ₩60,894 | ₩60,987 | -0.04% | 54.6만 |
|---|
| 2025.11.17 | ₩60,987 | ₩61,014 | ₩60,920 | ₩60,961 | -0.04% | 59.7만 |
|---|
| 2025.11.14 | ₩61,094 | ₩61,108 | ₩60,907 | ₩60,947 | -0.24% | 54.2만 |
|---|
| 2025.11.13 | ₩61,108 | ₩61,148 | ₩60,987 | ₩61,014 | -0.15% | 86.5만 |
|---|
| 2025.11.12 | ₩61,201 | ₩61,241 | ₩61,108 | ₩61,174 | -0.04% | 34.6만 |
|---|
| 2025.11.11 | ₩61,201 | ₩61,255 | ₩61,148 | ₩61,255 | +0.09% | 29.8만 |
|---|
| 2025.11.10 | ₩61,121 | ₩61,161 | ₩61,067 | ₩61,108 | -0.02% | 31.1만 |
|---|
| 2025.11.07 | ₩61,041 | ₩61,201 | ₩61,041 | ₩61,161 | +0.20% | 47.5만 |
|---|
| 2025.11.06 | ₩61,094 | ₩61,148 | ₩61,041 | ₩61,148 | +0.09% | 108.1만 |
|---|
| 2025.11.05 | ₩61,081 | ₩61,081 | ₩60,827 | ₩60,920 | -0.26% | 74.2만 |
|---|
| 2025.11.04 | ₩61,081 | ₩61,148 | ₩61,081 | ₩61,108 | +0.04% | 47.9만 |
|---|
| 2025.11.03 | ₩60,987 | ₩61,054 | ₩60,920 | ₩61,054 | +0.11% | 47.2만 |
|---|
| 2025.10.31 | ₩61,375 | ₩61,415 | ₩61,241 | ₩61,321 | -0.09% | 46.9만 |
|---|
| 2025.10.30 | ₩61,174 | ₩61,415 | ₩61,174 | ₩61,281 | +0.17% | 83.7만 |
|---|
| 2025.10.29 | ₩61,722 | ₩61,736 | ₩61,361 | ₩61,388 | -0.54% | 74.2만 |
|---|
| 2025.10.28 | ₩61,615 | ₩61,749 | ₩61,615 | ₩61,749 | +0.22% | 44.7만 |
|---|
| 2025.10.27 | ₩61,615 | ₩61,669 | ₩61,508 | ₩61,656 | +0.07% | 96.6만 |
|---|
| 2025.10.24 | ₩61,589 | ₩61,602 | ₩61,508 | ₩61,602 | +0.02% | 53.3만 |
|---|
| 2025.10.23 | ₩61,589 | ₩61,602 | ₩61,495 | ₩61,549 | -0.07% | 188.6만 |
|---|
| 2025.10.22 | ₩61,615 | ₩61,656 | ₩61,549 | ₩61,656 | +0.07% | 50만 |
|---|
| 2025.10.21 | ₩61,682 | ₩61,696 | ₩61,589 | ₩61,669 | -0.02% | 42.4만 |
|---|
| 2025.10.20 | ₩61,562 | ₩61,589 | ₩61,495 | ₩61,575 | +0.02% | 40.9만 |
|---|
| 2025.10.17 | ₩61,468 | ₩61,482 | ₩61,361 | ₩61,442 | -0.04% | 61.1만 |
|---|
| 2025.10.16 | ₩61,241 | ₩61,522 | ₩61,241 | ₩61,455 | +0.35% | 86.5만 |
|---|
| 2025.10.15 | ₩61,308 | ₩61,388 | ₩61,241 | ₩61,335 | +0.04% | 112.1만 |
|---|
| 2025.10.14 | ₩61,134 | ₩61,295 | ₩61,094 | ₩61,281 | +0.24% | 47.6만 |
|---|
| 2025.10.13 | ₩61,174 | ₩61,241 | ₩61,121 | ₩61,241 | +0.11% | 26.5만 |
|---|
| 2025.10.10 | ₩61,094 | ₩61,174 | ₩61,001 | ₩61,148 | +0.09% | 42.3만 |
|---|