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 | ₩56,624 | ₩56,812 | ₩56,571 | ₩56,798 | +0.31% | 168.9만 |
| 2026.10.08 | ₩56,330 | ₩56,812 | ₩56,277 | ₩56,772 | +0.78% | 220.4만 |
| 2026.10.07 | ₩56,090 | ₩56,571 | ₩56,063 | ₩56,424 | +0.60% | 143.2만 |
| 2026.10.06 | ₩56,397 | ₩56,598 | ₩56,357 | ₩56,504 | +0.19% | 66.1만 |
| 2026.10.05 | ₩56,424 | ₩56,504 | ₩56,237 | ₩56,397 | -0.05% | 61.6만 |
| 2026.10.02 | ₩56,919 | ₩56,959 | ₩56,504 | ₩56,558 | -0.63% | 111.4만 |
| 2026.10.01 | ₩56,370 | ₩56,798 | ₩56,277 | ₩56,691 | +0.57% | 120.8만 |
| 2026.09.30 | ₩56,718 | ₩56,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,504 |
| -0.38% |
| 99.8만 |
| 2026.09.29 | ₩56,892 | ₩56,919 | ₩56,544 | ₩56,785 | -0.19% | 137.9만 |
|---|
| 2026.09.28 | ₩57,026 | ₩57,159 | ₩56,838 | ₩56,972 | -0.09% | 92.6만 |
|---|
| 2026.09.25 | ₩57,186 | ₩57,413 | ₩56,972 | ₩57,320 | +0.23% | 145.2만 |
|---|
| 2026.09.24 | ₩57,694 | ₩57,694 | ₩57,039 | ₩57,052 | -1.11% | 122.7만 |
|---|
| 2026.09.23 | ₩58,069 | ₩58,109 | ₩57,413 | ₩57,574 | -0.85% | 125.4만 |
|---|
| 2026.09.22 | ₩58,282 | ₩58,309 | ₩58,082 | ₩58,202 | -0.14% | 105.9만 |
|---|
| 2026.09.21 | ₩58,242 | ₩58,282 | ₩58,162 | ₩58,242 | 0.00% | 57.1만 |
|---|
| 2026.09.18 | ₩58,095 | ₩58,122 | ₩58,002 | ₩58,015 | -0.14% | 100.6만 |
|---|
| 2026.09.17 | ₩58,269 | ₩58,363 | ₩58,175 | ₩58,349 | +0.14% | 62만 |
|---|
| 2026.09.16 | ₩58,095 | ₩58,256 | ₩57,908 | ₩57,948 | -0.25% | 68.3만 |
|---|
| 2026.09.15 | ₩57,975 | ₩58,042 | ₩57,881 | ₩58,002 | +0.05% | 180.7만 |
|---|
| 2026.09.14 | ₩57,988 | ₩58,216 | ₩57,881 | ₩58,015 | +0.05% | 116.1만 |
|---|
| 2026.09.11 | ₩58,323 | ₩58,349 | ₩58,069 | ₩58,082 | -0.41% | 58.2만 |
|---|
| 2026.09.10 | ₩58,363 | ₩58,416 | ₩58,175 | ₩58,189 | -0.30% | 116.4만 |
|---|
| 2026.09.09 | ₩58,857 | ₩58,911 | ₩58,670 | ₩58,710 | -0.25% | 59.2만 |
|---|
| 2026.09.08 | ₩59,071 | ₩59,138 | ₩58,884 | ₩58,951 | -0.20% | 65.1만 |
|---|
| 2026.09.04 | ₩59,018 | ₩59,098 | ₩58,978 | ₩59,018 | 0.00% | 45.7만 |
|---|
| 2026.09.03 | ₩59,111 | ₩59,111 | ₩59,018 | ₩59,018 | -0.16% | 52.5만 |
|---|
| 2026.09.02 | ₩58,857 | ₩58,964 | ₩58,777 | ₩58,924 | +0.11% | 54.6만 |
|---|
| 2026.09.01 | ₩58,924 | ₩59,058 | ₩58,817 | ₩58,871 | -0.09% | 59.1만 |
|---|
| 2026.08.31 | ₩59,058 | ₩59,085 | ₩58,991 | ₩59,085 | +0.05% | 52.6만 |
|---|
| 2026.08.28 | ₩59,646 | ₩59,753 | ₩59,365 | ₩59,419 | -0.38% | 58.5만 |
|---|
| 2026.08.27 | ₩59,700 | ₩59,713 | ₩59,593 | ₩59,660 | -0.07% | 51.6만 |
|---|
| 2026.08.26 | ₩59,606 | ₩59,673 | ₩59,566 | ₩59,660 | +0.09% | 130.4만 |
|---|
| 2026.08.25 | ₩59,660 | ₩59,793 | ₩59,620 | ₩59,780 | +0.20% | 70.9만 |
|---|
| 2026.08.24 | ₩59,392 | ₩59,499 | ₩59,392 | ₩59,459 | +0.11% | 53.2만 |
|---|
| 2026.08.21 | ₩59,419 | ₩59,419 | ₩59,285 | ₩59,325 | -0.16% | 38.5만 |
|---|
| 2026.08.20 | ₩59,446 | ₩59,539 | ₩59,392 | ₩59,472 | +0.04% | 60.6만 |
|---|
| 2026.08.19 | ₩59,606 | ₩59,700 | ₩59,446 | ₩59,700 | +0.16% | 52.3만 |
|---|
| 2026.08.18 | ₩59,258 | ₩59,406 | ₩59,245 | ₩59,379 | +0.20% | 55.5만 |
|---|
| 2026.08.17 | ₩59,379 | ₩59,432 | ₩59,285 | ₩59,339 | -0.07% | 46.8만 |
|---|
| 2026.08.14 | ₩59,566 | ₩59,620 | ₩59,379 | ₩59,419 | -0.25% | 53.7만 |
|---|
| 2026.08.13 | ₩59,593 | ₩59,740 | ₩59,566 | ₩59,579 | -0.02% | 66.2만 |
|---|
| 2026.08.12 | ₩59,472 | ₩59,499 | ₩59,339 | ₩59,352 | -0.20% | 109.6만 |
|---|
| 2026.08.11 | ₩59,325 | ₩59,365 | ₩59,232 | ₩59,258 | -0.11% | 47.3만 |
|---|
| 2026.08.10 | ₩59,339 | ₩59,365 | ₩59,165 | ₩59,165 | -0.29% | 39.2만 |
|---|
| 2026.08.07 | ₩59,472 | ₩59,499 | ₩59,285 | ₩59,392 | -0.13% | 96.4만 |
|---|
| 2026.08.06 | ₩59,419 | ₩59,446 | ₩59,245 | ₩59,299 | -0.20% | 52.6만 |
|---|
| 2026.08.05 | ₩59,419 | ₩59,526 | ₩59,379 | ₩59,499 | +0.14% | 56.4만 |
|---|
| 2026.08.04 | ₩59,325 | ₩59,472 | ₩59,312 | ₩59,446 | +0.20% | 63.2만 |
|---|
| 2026.08.03 | ₩59,071 | ₩59,152 | ₩59,058 | ₩59,111 | +0.07% | 61.9만 |
|---|
| 2026.07.31 | ₩59,111 | ₩59,138 | ₩58,897 | ₩58,991 | -0.20% | 128.7만 |
|---|
| 2026.07.30 | ₩59,593 | ₩59,633 | ₩59,486 | ₩59,499 | -0.16% | 42.9만 |
|---|
| 2026.07.29 | ₩59,606 | ₩59,780 | ₩59,472 | ₩59,472 | -0.22% | 86.6만 |
|---|
| 2026.07.28 | ₩59,566 | ₩59,793 | ₩59,566 | ₩59,673 | +0.18% | 55.8만 |
|---|
| 2026.07.27 | ₩59,553 | ₩59,579 | ₩59,472 | ₩59,566 | +0.02% | 95만 |
|---|
| 2026.07.24 | ₩59,365 | ₩59,513 | ₩59,312 | ₩59,406 | +0.07% | 43.4만 |
|---|
| 2026.07.23 | ₩59,285 | ₩59,312 | ₩59,218 | ₩59,272 | -0.02% | 73만 |
|---|
| 2026.07.22 | ₩59,579 | ₩59,579 | ₩59,459 | ₩59,472 | -0.18% | 60.1만 |
|---|
| 2026.07.21 | ₩59,673 | ₩59,686 | ₩59,566 | ₩59,633 | -0.07% | 44.3만 |
|---|
| 2026.07.20 | ₩59,887 | ₩59,914 | ₩59,700 | ₩59,753 | -0.22% | 43.8만 |
|---|
| 2026.07.17 | ₩59,940 | ₩60,047 | ₩59,874 | ₩59,900 | -0.07% | 47.4만 |
|---|
| 2026.07.16 | ₩59,820 | ₩59,900 | ₩59,793 | ₩59,874 | +0.09% | 82.5만 |
|---|
| 2026.07.15 | ₩59,900 | ₩59,994 | ₩59,900 | ₩59,940 | +0.07% | 63.8만 |
|---|
| 2026.07.14 | ₩59,740 | ₩59,914 | ₩59,726 | ₩59,847 | +0.18% | 58.5만 |
|---|
| 2026.07.13 | ₩59,780 | ₩59,780 | ₩59,579 | ₩59,606 | -0.29% | 44.2만 |
|---|
| 2026.07.10 | ₩59,900 | ₩59,927 | ₩59,780 | ₩59,807 | -0.16% | 52.1만 |
|---|
| 2026.07.09 | ₩59,874 | ₩60,007 | ₩59,820 | ₩59,914 | +0.07% | 43.3만 |
|---|
| 2026.07.08 | ₩59,726 | ₩59,807 | ₩59,660 | ₩59,767 | +0.07% | 88.3만 |
|---|
| 2026.07.07 | ₩60,141 | ₩60,141 | ₩59,914 | ₩59,940 | -0.33% | 48.6만 |
|---|
| 2026.07.06 | ₩60,114 | ₩60,194 | ₩60,074 | ₩60,168 | +0.09% | 56.4만 |
|---|
| 2026.07.02 | ₩60,114 | ₩60,221 | ₩60,087 | ₩60,154 | +0.07% | 45.3만 |
|---|
| 2026.07.01 | ₩59,940 | ₩60,087 | ₩59,940 | ₩59,981 | +0.07% | 82.7만 |
|---|
| 2026.06.30 | ₩60,382 | ₩60,542 | ₩60,141 | ₩60,154 | -0.38% | 76.4만 |
|---|
| 2026.06.29 | ₩60,676 | ₩60,703 | ₩60,622 | ₩60,676 | 0.00% | 36.4만 |
|---|
| 2026.06.26 | ₩60,529 | ₩60,716 | ₩60,515 | ₩60,649 | +0.20% | 46만 |
|---|
| 2026.06.25 | ₩60,662 | ₩60,743 | ₩60,582 | ₩60,609 | -0.09% | 95.2만 |
|---|
| 2026.06.24 | ₩60,475 | ₩60,569 | ₩60,448 | ₩60,542 | +0.11% | 49.6만 |
|---|
| 2026.06.23 | ₩60,221 | ₩60,301 | ₩60,208 | ₩60,248 | +0.04% | 41.4만 |
|---|
| 2026.06.22 | ₩60,168 | ₩60,221 | ₩60,114 | ₩60,154 | -0.02% | 41만 |
|---|
| 2026.06.18 | ₩60,275 | ₩60,475 | ₩60,248 | ₩60,275 | 0.00% | 168.2만 |
|---|
| 2026.06.17 | ₩60,475 | ₩60,542 | ₩60,114 | ₩60,154 | -0.53% | 87.3만 |
|---|
| 2026.06.16 | ₩60,448 | ₩60,582 | ₩60,395 | ₩60,502 | +0.09% | 84.3만 |
|---|
| 2026.06.15 | ₩60,435 | ₩60,529 | ₩60,355 | ₩60,395 | -0.07% | 230.9만 |
|---|
| 2026.06.12 | ₩60,382 | ₩60,435 | ₩60,261 | ₩60,408 | +0.04% | 70.8만 |
|---|
| 2026.06.11 | ₩59,981 | ₩60,395 | ₩59,967 | ₩60,368 | +0.65% | 57.7만 |
|---|
| 2026.06.10 | ₩60,061 | ₩60,128 | ₩59,927 | ₩59,967 | -0.16% | 65.9만 |
|---|
| 2026.06.09 | ₩59,940 | ₩60,021 | ₩59,874 | ₩59,981 | +0.07% | 54.1만 |
|---|
| 2026.06.08 | ₩60,007 | ₩60,047 | ₩59,807 | ₩59,847 | -0.27% | 49.1만 |
|---|
| 2026.06.05 | ₩59,940 | ₩59,994 | ₩59,767 | ₩59,874 | -0.11% | 48.4만 |
|---|
| 2026.06.04 | ₩60,208 | ₩60,261 | ₩60,154 | ₩60,194 | -0.02% | 44.7만 |
|---|
| 2026.06.03 | ₩60,101 | ₩60,168 | ₩60,007 | ₩60,087 | -0.02% | 38.1만 |
|---|
| 2026.06.02 | ₩60,315 | ₩60,342 | ₩60,194 | ₩60,261 | -0.09% | 35.9만 |
|---|
| 2026.06.01 | ₩60,034 | ₩60,194 | ₩59,954 | ₩60,168 | +0.22% | 89.3만 |
|---|
| 2026.05.29 | ₩60,301 | ₩60,382 | ₩60,235 | ₩60,315 | +0.02% | 65.8만 |
|---|
| 2026.05.28 | ₩60,275 | ₩60,515 | ₩60,235 | ₩60,462 | +0.31% | 40.7만 |
|---|
| 2026.05.27 | ₩60,355 | ₩60,435 | ₩60,288 | ₩60,315 | -0.07% | 44.4만 |
|---|
| 2026.05.26 | ₩60,355 | ₩60,395 | ₩60,275 | ₩60,368 | +0.02% | 49.2만 |
|---|
| 2026.05.22 | ₩60,194 | ₩60,208 | ₩59,927 | ₩60,154 | -0.07% | 65.2만 |
|---|
| 2026.05.21 | ₩59,740 | ₩60,061 | ₩59,633 | ₩60,034 | +0.49% | 105.5만 |
|---|
| 2026.05.20 | ₩59,499 | ₩59,981 | ₩59,499 | ₩59,927 | +0.72% | 93.3만 |
|---|
| 2026.05.19 | ₩59,606 | ₩59,686 | ₩59,392 | ₩59,486 | -0.20% | 64.6만 |
|---|
| 2026.05.18 | ₩59,900 | ₩59,940 | ₩59,660 | ₩59,780 | -0.20% | 58.8만 |
|---|
| 2026.05.15 | ₩59,927 | ₩59,981 | ₩59,793 | ₩59,833 | -0.16% | 47.9만 |
|---|
| 2026.05.14 | ₩60,489 | ₩60,489 | ₩60,301 | ₩60,315 | -0.29% | 43.9만 |
|---|
| 2026.05.13 | ₩60,261 | ₩60,368 | ₩60,194 | ₩60,342 | +0.13% | 52.5만 |
|---|
| 2026.05.12 | ₩60,382 | ₩60,435 | ₩60,261 | ₩60,315 | -0.11% | 53.6만 |
|---|
| 2026.05.11 | ₩60,596 | ₩60,622 | ₩60,515 | ₩60,569 | -0.04% | 93만 |
|---|
| 2026.05.08 | ₩60,676 | ₩60,716 | ₩60,596 | ₩60,689 | +0.02% | 30.4만 |
|---|
| 2026.05.07 | ₩60,783 | ₩60,809 | ₩60,448 | ₩60,529 | -0.42% | 96.5만 |
|---|
| 2026.05.06 | ₩60,569 | ₩60,703 | ₩60,529 | ₩60,662 | +0.15% | 97.2만 |
|---|
| 2026.05.05 | ₩60,328 | ₩60,422 | ₩60,288 | ₩60,342 | +0.02% | 48.2만 |
|---|
| 2026.05.04 | ₩60,355 | ₩60,382 | ₩60,101 | ₩60,168 | -0.31% | 34.1만 |
|---|
| 2026.05.01 | ₩60,422 | ₩60,596 | ₩60,382 | ₩60,422 | 0.00% | 45.6만 |
|---|
| 2026.04.30 | ₩60,435 | ₩60,489 | ₩60,342 | ₩60,395 | -0.07% | 72.3만 |
|---|
| 2026.04.29 | ₩60,703 | ₩60,743 | ₩60,502 | ₩60,569 | -0.22% | 60만 |
|---|
| 2026.04.28 | ₩60,876 | ₩60,916 | ₩60,823 | ₩60,876 | 0.00% | 36.4만 |
|---|
| 2026.04.27 | ₩61,010 | ₩61,023 | ₩60,890 | ₩60,943 | -0.11% | 38.4만 |
|---|
| 2026.04.24 | ₩60,850 | ₩61,010 | ₩60,783 | ₩60,997 | +0.24% | 40.8만 |
|---|
| 2026.04.23 | ₩60,970 | ₩61,023 | ₩60,769 | ₩60,863 | -0.18% | 36만 |
|---|
| 2026.04.22 | ₩60,997 | ₩61,037 | ₩60,930 | ₩60,943 | -0.09% | 46.3만 |
|---|
| 2026.04.21 | ₩60,970 | ₩61,037 | ₩60,823 | ₩60,850 | -0.20% | 51.2만 |
|---|
| 2026.04.20 | ₩61,144 | ₩61,157 | ₩61,023 | ₩61,090 | -0.09% | 57.3만 |
|---|
| 2026.04.17 | ₩61,130 | ₩61,237 | ₩61,090 | ₩61,144 | +0.02% | 66.3만 |
|---|
| 2026.04.16 | ₩60,997 | ₩61,023 | ₩60,823 | ₩60,903 | -0.15% | 74.9만 |
|---|
| 2026.04.15 | ₩60,957 | ₩60,997 | ₩60,863 | ₩60,983 | +0.04% | 92.5만 |
|---|
| 2026.04.14 | ₩60,850 | ₩61,064 | ₩60,836 | ₩61,064 | +0.35% | 47.6만 |
|---|
| 2026.04.13 | ₩60,756 | ₩60,903 | ₩60,703 | ₩60,903 | +0.24% | 59.7만 |
|---|
| 2026.04.10 | ₩60,783 | ₩60,850 | ₩60,689 | ₩60,769 | -0.02% | 59.1만 |
|---|
| 2026.04.09 | ₩60,756 | ₩60,957 | ₩60,649 | ₩60,850 | +0.15% | 79.6만 |
|---|
| 2026.04.08 | ₩61,023 | ₩61,050 | ₩60,796 | ₩60,876 | -0.24% | 82.4만 |
|---|
| 2026.04.07 | ₩60,569 | ₩60,636 | ₩60,368 | ₩60,622 | +0.09% | 55.3만 |
|---|
| 2026.04.06 | ₩60,609 | ₩60,689 | ₩60,542 | ₩60,582 | -0.04% | 51.5만 |
|---|
| 2026.04.02 | ₩60,395 | ₩60,649 | ₩60,395 | ₩60,636 | +0.40% | 67.1만 |
|---|
| 2026.04.01 | ₩60,462 | ₩60,555 | ₩60,368 | ₩60,448 | -0.02% | 114.6만 |
|---|
| 2026.03.31 | ₩60,422 | ₩60,515 | ₩60,328 | ₩60,408 | -0.02% | 78.9만 |
|---|
| 2026.03.30 | ₩60,542 | ₩60,662 | ₩60,462 | ₩60,529 | -0.02% | 60.5만 |
|---|
| 2026.03.27 | ₩59,860 | ₩60,141 | ₩59,847 | ₩60,047 | +0.31% | 126.5만 |
|---|
| 2026.03.26 | ₩60,382 | ₩60,462 | ₩60,034 | ₩60,047 | -0.55% | 129.6만 |
|---|
| 2026.03.25 | ₩60,489 | ₩60,569 | ₩60,382 | ₩60,542 | +0.09% | 86.9만 |
|---|
| 2026.03.24 | ₩60,128 | ₩60,435 | ₩60,074 | ₩60,235 | +0.18% | 471만 |
|---|
| 2026.03.23 | ₩60,408 | ₩60,636 | ₩60,315 | ₩60,502 | +0.15% | 89만 |
|---|
| 2026.03.20 | ₩60,689 | ₩60,689 | ₩60,275 | ₩60,275 | -0.68% | 86.4만 |
|---|
| 2026.03.19 | ₩60,569 | ₩60,876 | ₩60,569 | ₩60,769 | +0.33% | 104.4만 |
|---|
| 2026.03.18 | ₩61,023 | ₩61,090 | ₩60,809 | ₩60,836 | -0.31% | 50만 |
|---|
| 2026.03.17 | ₩61,170 | ₩61,211 | ₩61,104 | ₩61,144 | -0.04% | 54.8만 |
|---|
| 2026.03.16 | ₩60,997 | ₩61,064 | ₩60,943 | ₩61,037 | +0.07% | 69만 |
|---|
| 2026.03.13 | ₩60,916 | ₩60,943 | ₩60,689 | ₩60,756 | -0.26% | 89.1만 |
|---|
| 2026.03.12 | ₩60,836 | ₩60,930 | ₩60,662 | ₩60,769 | -0.11% | 89.5만 |
|---|
| 2026.03.11 | ₩61,104 | ₩61,157 | ₩60,957 | ₩60,983 | -0.20% | 93.6만 |
|---|
| 2026.03.10 | ₩61,505 | ₩61,532 | ₩61,331 | ₩61,331 | -0.28% | 81.9만 |
|---|
| 2026.03.09 | ₩61,170 | ₩61,438 | ₩61,144 | ₩61,371 | +0.33% | 65.5만 |
|---|
| 2026.03.06 | ₩61,157 | ₩61,411 | ₩61,104 | ₩61,277 | +0.20% | 66.3만 |
|---|
| 2026.03.05 | ₩61,318 | ₩61,384 | ₩61,251 | ₩61,318 | 0.00% | 93.9만 |
|---|
| 2026.03.04 | ₩61,545 | ₩61,558 | ₩61,425 | ₩61,505 | -0.07% | 63.7만 |
|---|
| 2026.03.03 | ₩61,371 | ₩61,598 | ₩61,344 | ₩61,518 | +0.24% | 74.2만 |
|---|
| 2026.03.02 | ₩61,705 | ₩61,732 | ₩61,585 | ₩61,652 | -0.09% | 65.2만 |
|---|
| 2026.02.27 | ₩61,906 | ₩61,933 | ₩61,852 | ₩61,893 | -0.02% | 86.7만 |
|---|
| 2026.02.26 | ₩61,866 | ₩62,026 | ₩61,866 | ₩62,013 | +0.24% | 64만 |
|---|
| 2026.02.25 | ₩61,919 | ₩61,973 | ₩61,893 | ₩61,933 | +0.02% | 81.9만 |
|---|
| 2026.02.24 | ₩61,919 | ₩61,986 | ₩61,852 | ₩61,906 | -0.02% | 77만 |
|---|
| 2026.02.23 | ₩61,879 | ₩62,026 | ₩61,852 | ₩61,986 | +0.17% | 57.4만 |
|---|
| 2026.02.20 | ₩61,732 | ₩61,826 | ₩61,679 | ₩61,812 | +0.13% | 259.5만 |
|---|
| 2026.02.19 | ₩61,665 | ₩61,759 | ₩61,665 | ₩61,732 | +0.11% | 75만 |
|---|
| 2026.02.18 | ₩61,705 | ₩61,772 | ₩61,692 | ₩61,719 | +0.02% | 54.5만 |
|---|
| 2026.02.17 | ₩61,866 | ₩61,879 | ₩61,772 | ₩61,812 | -0.09% | 57.3만 |
|---|
| 2026.02.13 | ₩61,812 | ₩61,893 | ₩61,786 | ₩61,879 | +0.11% | 69.6만 |
|---|
| 2026.02.12 | ₩61,438 | ₩61,665 | ₩61,438 | ₩61,652 | +0.35% | 77만 |
|---|
| 2026.02.11 | ₩61,411 | ₩61,465 | ₩61,358 | ₩61,358 | -0.09% | 58.6만 |
|---|
| 2026.02.10 | ₩61,465 | ₩61,505 | ₩61,398 | ₩61,478 | +0.02% | 63.6만 |
|---|
| 2026.02.09 | ₩61,277 | ₩61,331 | ₩61,237 | ₩61,318 | +0.07% | 62.5만 |
|---|
| 2026.02.06 | ₩61,331 | ₩61,358 | ₩61,224 | ₩61,304 | -0.04% | 86.4만 |
|---|
| 2026.02.05 | ₩61,117 | ₩61,251 | ₩61,090 | ₩61,237 | +0.20% | 87.3만 |
|---|
| 2026.02.04 | ₩61,023 | ₩61,130 | ₩60,997 | ₩61,023 | 0.00% | 75.3만 |
|---|
| 2026.02.03 | ₩60,997 | ₩61,037 | ₩60,957 | ₩61,037 | +0.07% | 77.5만 |
|---|
| 2026.02.02 | ₩61,104 | ₩61,130 | ₩60,957 | ₩61,010 | -0.15% | 89.1만 |
|---|
| 2026.01.30 | ₩61,130 | ₩61,184 | ₩61,037 | ₩61,170 | +0.07% | 78.1만 |
|---|
| 2026.01.29 | ₩61,398 | ₩61,518 | ₩61,358 | ₩61,505 | +0.17% | 414.3만 |
|---|
| 2026.01.28 | ₩61,398 | ₩61,438 | ₩61,331 | ₩61,425 | +0.04% | 1271.4만 |
|---|
| 2026.01.27 | ₩61,451 | ₩61,505 | ₩61,398 | ₩61,425 | -0.04% | 86만 |
|---|
| 2026.01.26 | ₩61,425 | ₩61,465 | ₩61,358 | ₩61,451 | +0.04% | 73.5만 |
|---|
| 2026.01.23 | ₩61,277 | ₩61,344 | ₩61,224 | ₩61,304 | +0.04% | 59.4만 |
|---|
| 2026.01.22 | ₩61,197 | ₩61,318 | ₩61,170 | ₩61,251 | +0.09% | 71.4만 |
|---|
| 2026.01.21 | ₩61,211 | ₩61,304 | ₩61,130 | ₩61,291 | +0.13% | 125.9만 |
|---|
| 2026.01.20 | ₩61,170 | ₩61,237 | ₩61,090 | ₩61,104 | -0.11% | 80.2만 |
|---|
| 2026.01.16 | ₩61,425 | ₩61,451 | ₩61,264 | ₩61,331 | -0.15% | 90.9만 |
|---|
| 2026.01.15 | ₩61,558 | ₩61,572 | ₩61,398 | ₩61,425 | -0.22% | 85.6만 |
|---|
| 2026.01.14 | ₩61,425 | ₩61,518 | ₩61,425 | ₩61,505 | +0.13% | 63.6만 |
|---|
| 2026.01.13 | ₩61,478 | ₩61,505 | ₩61,331 | ₩61,398 | -0.13% | 56.4만 |
|---|
| 2026.01.12 | ₩61,438 | ₩61,518 | ₩61,398 | ₩61,438 | 0.00% | 72.5만 |
|---|
| 2026.01.09 | ₩61,277 | ₩61,532 | ₩61,277 | ₩61,451 | +0.28% | 226.6만 |
|---|
| 2026.01.08 | ₩61,117 | ₩61,130 | ₩61,090 | ₩61,117 | 0.00% | 61.2만 |
|---|
| 2026.01.07 | ₩61,211 | ₩61,251 | ₩61,130 | ₩61,224 | +0.02% | 55.2만 |
|---|
| 2026.01.06 | ₩61,090 | ₩61,184 | ₩61,023 | ₩61,144 | +0.09% | 44.5만 |
|---|
| 2026.01.05 | ₩61,104 | ₩61,184 | ₩61,050 | ₩61,157 | +0.09% | 48.3만 |
|---|
| 2026.01.02 | ₩61,104 | ₩61,104 | ₩60,943 | ₩60,943 | -0.26% | 59.3만 |
|---|
| 2025.12.31 | ₩61,117 | ₩61,197 | ₩61,077 | ₩61,090 | -0.04% | 44.8만 |
|---|
| 2025.12.30 | ₩61,157 | ₩61,237 | ₩61,104 | ₩61,237 | +0.13% | 61만 |
|---|
| 2025.12.29 | ₩61,130 | ₩61,197 | ₩61,117 | ₩61,157 | +0.04% | 60.3만 |
|---|
| 2025.12.26 | ₩61,264 | ₩61,304 | ₩61,157 | ₩61,197 | -0.11% | 46.2만 |
|---|
| 2025.12.24 | ₩61,064 | ₩61,197 | ₩61,023 | ₩61,197 | +0.22% | 41.2만 |
|---|
| 2025.12.23 | ₩60,850 | ₩61,037 | ₩60,836 | ₩61,023 | +0.29% | 77.8만 |
|---|
| 2025.12.22 | ₩61,010 | ₩61,023 | ₩60,943 | ₩60,997 | -0.02% | 51.8만 |
|---|
| 2025.12.19 | ₩61,291 | ₩61,344 | ₩61,237 | ₩61,277 | -0.02% | 42.1만 |
|---|
| 2025.12.18 | ₩61,304 | ₩61,344 | ₩61,251 | ₩61,291 | -0.02% | 70.9만 |
|---|
| 2025.12.17 | ₩61,144 | ₩61,197 | ₩61,104 | ₩61,184 | +0.07% | 75만 |
|---|
| 2025.12.16 | ₩61,010 | ₩61,184 | ₩61,010 | ₩61,170 | +0.26% | 56.5만 |
|---|
| 2025.12.15 | ₩61,050 | ₩61,130 | ₩61,010 | ₩61,037 | -0.02% | 38.1만 |
|---|
| 2025.12.12 | ₩60,943 | ₩60,997 | ₩60,916 | ₩60,930 | -0.02% | 55.1만 |
|---|
| 2025.12.11 | ₩61,291 | ₩61,291 | ₩61,117 | ₩61,117 | -0.28% | 75.2만 |
|---|
| 2025.12.10 | ₩60,823 | ₩61,104 | ₩60,783 | ₩61,104 | +0.46% | 54.5만 |
|---|
| 2025.12.09 | ₩61,037 | ₩61,037 | ₩60,850 | ₩60,863 | -0.28% | 132만 |
|---|
| 2025.12.08 | ₩61,064 | ₩61,077 | ₩60,876 | ₩60,957 | -0.18% | 62.4만 |
|---|
| 2025.12.05 | ₩61,130 | ₩61,157 | ₩61,010 | ₩61,064 | -0.11% | 56.6만 |
|---|
| 2025.12.04 | ₩61,130 | ₩61,130 | ₩61,037 | ₩61,130 | 0.00% | 58.3만 |
|---|
| 2025.12.03 | ₩61,224 | ₩61,264 | ₩61,130 | ₩61,224 | 0.00% | 41.5만 |
|---|
| 2025.12.02 | ₩61,037 | ₩61,157 | ₩60,997 | ₩61,157 | +0.20% | 55.6만 |
|---|
| 2025.12.01 | ₩61,050 | ₩61,050 | ₩60,957 | ₩60,997 | -0.09% | 37.7만 |
|---|
| 2025.11.28 | ₩61,478 | ₩61,505 | ₩61,384 | ₩61,465 | -0.02% | 18.2만 |
|---|
| 2025.11.26 | ₩61,465 | ₩61,545 | ₩61,384 | ₩61,532 | +0.11% | 50.6만 |
|---|
| 2025.11.25 | ₩61,398 | ₩61,585 | ₩61,398 | ₩61,518 | +0.20% | 47.3만 |
|---|
| 2025.11.24 | ₩61,344 | ₩61,371 | ₩61,251 | ₩61,331 | -0.02% | 43.6만 |
|---|
| 2025.11.21 | ₩61,264 | ₩61,264 | ₩61,130 | ₩61,251 | -0.02% | 43.8만 |
|---|
| 2025.11.20 | ₩61,050 | ₩61,104 | ₩61,010 | ₩61,037 | -0.02% | 59.7만 |
|---|
| 2025.11.19 | ₩61,077 | ₩61,117 | ₩60,930 | ₩60,983 | -0.15% | 64.8만 |
|---|
| 2025.11.18 | ₩61,037 | ₩61,064 | ₩60,916 | ₩61,010 | -0.04% | 54.6만 |
|---|
| 2025.11.17 | ₩61,010 | ₩61,037 | ₩60,943 | ₩60,983 | -0.04% | 59.7만 |
|---|
| 2025.11.14 | ₩61,117 | ₩61,130 | ₩60,930 | ₩60,970 | -0.24% | 54.2만 |
|---|
| 2025.11.13 | ₩61,130 | ₩61,170 | ₩61,010 | ₩61,037 | -0.15% | 86.5만 |
|---|
| 2025.11.12 | ₩61,224 | ₩61,264 | ₩61,130 | ₩61,197 | -0.04% | 34.6만 |
|---|
| 2025.11.11 | ₩61,224 | ₩61,277 | ₩61,170 | ₩61,277 | +0.09% | 29.8만 |
|---|
| 2025.11.10 | ₩61,144 | ₩61,184 | ₩61,090 | ₩61,130 | -0.02% | 31.1만 |
|---|
| 2025.11.07 | ₩61,064 | ₩61,224 | ₩61,064 | ₩61,184 | +0.20% | 47.5만 |
|---|
| 2025.11.06 | ₩61,117 | ₩61,170 | ₩61,064 | ₩61,170 | +0.09% | 108.1만 |
|---|
| 2025.11.05 | ₩61,104 | ₩61,104 | ₩60,850 | ₩60,943 | -0.26% | 74.2만 |
|---|
| 2025.11.04 | ₩61,104 | ₩61,170 | ₩61,104 | ₩61,130 | +0.04% | 47.9만 |
|---|
| 2025.11.03 | ₩61,010 | ₩61,077 | ₩60,943 | ₩61,077 | +0.11% | 47.2만 |
|---|
| 2025.10.31 | ₩61,398 | ₩61,438 | ₩61,264 | ₩61,344 | -0.09% | 46.9만 |
|---|
| 2025.10.30 | ₩61,197 | ₩61,438 | ₩61,197 | ₩61,304 | +0.17% | 83.7만 |
|---|
| 2025.10.29 | ₩61,745 | ₩61,759 | ₩61,384 | ₩61,411 | -0.54% | 74.2만 |
|---|
| 2025.10.28 | ₩61,638 | ₩61,772 | ₩61,638 | ₩61,772 | +0.22% | 44.7만 |
|---|
| 2025.10.27 | ₩61,638 | ₩61,692 | ₩61,532 | ₩61,679 | +0.07% | 96.6만 |
|---|
| 2025.10.24 | ₩61,612 | ₩61,625 | ₩61,532 | ₩61,625 | +0.02% | 53.3만 |
|---|
| 2025.10.23 | ₩61,612 | ₩61,625 | ₩61,518 | ₩61,572 | -0.07% | 188.6만 |
|---|
| 2025.10.22 | ₩61,638 | ₩61,679 | ₩61,572 | ₩61,679 | +0.07% | 50만 |
|---|
| 2025.10.21 | ₩61,705 | ₩61,719 | ₩61,612 | ₩61,692 | -0.02% | 42.4만 |
|---|
| 2025.10.20 | ₩61,585 | ₩61,612 | ₩61,518 | ₩61,598 | +0.02% | 40.9만 |
|---|
| 2025.10.17 | ₩61,491 | ₩61,505 | ₩61,384 | ₩61,465 | -0.04% | 61.1만 |
|---|
| 2025.10.16 | ₩61,264 | ₩61,545 | ₩61,264 | ₩61,478 | +0.35% | 86.5만 |
|---|
| 2025.10.15 | ₩61,331 | ₩61,411 | ₩61,264 | ₩61,358 | +0.04% | 112.1만 |
|---|
| 2025.10.14 | ₩61,157 | ₩61,318 | ₩61,117 | ₩61,304 | +0.24% | 47.6만 |
|---|
| 2025.10.13 | ₩61,197 | ₩61,264 | ₩61,144 | ₩61,264 | +0.11% | 26.5만 |
|---|
| 2025.10.10 | ₩61,117 | ₩61,197 | ₩61,023 | ₩61,170 | +0.09% | 42.3만 |
|---|