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 | ₩56,528 | ₩56,715 | ₩56,475 | ₩56,702 | +0.31% | 168.9만 |
| 2026.10.08 | ₩56,235 | ₩56,715 | ₩56,181 | ₩56,675 | +0.78% | 220.4만 |
| 2026.10.07 | ₩55,994 | ₩56,475 | ₩55,968 | ₩56,328 | +0.60% | 143.2만 |
| 2026.10.06 | ₩56,301 | ₩56,502 | ₩56,261 | ₩56,408 | +0.19% | 66.1만 |
| 2026.10.05 | ₩56,328 | ₩56,408 | ₩56,141 | ₩56,301 | -0.05% | 61.6만 |
| 2026.10.02 | ₩56,822 | ₩56,862 | ₩56,408 | ₩56,462 | -0.63% | 111.4만 |
| 2026.10.01 | ₩56,275 | ₩56,702 | ₩56,181 | ₩56,595 | +0.57% | 120.8만 |
| 2026.09.30 | ₩56,622 | ₩56,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,408 |
| -0.38% |
| 99.8만 |
| 2026.09.29 | ₩56,795 | ₩56,822 | ₩56,448 | ₩56,689 | -0.19% | 137.9만 |
|---|
| 2026.09.28 | ₩56,929 | ₩57,062 | ₩56,742 | ₩56,875 | -0.09% | 92.6만 |
|---|
| 2026.09.25 | ₩57,089 | ₩57,316 | ₩56,875 | ₩57,222 | +0.23% | 145.2만 |
|---|
| 2026.09.24 | ₩57,596 | ₩57,596 | ₩56,942 | ₩56,955 | -1.11% | 122.7만 |
|---|
| 2026.09.23 | ₩57,970 | ₩58,010 | ₩57,316 | ₩57,476 | -0.85% | 125.4만 |
|---|
| 2026.09.22 | ₩58,183 | ₩58,210 | ₩57,983 | ₩58,103 | -0.14% | 105.9만 |
|---|
| 2026.09.21 | ₩58,143 | ₩58,183 | ₩58,063 | ₩58,143 | 0.00% | 57.1만 |
|---|
| 2026.09.18 | ₩57,997 | ₩58,023 | ₩57,903 | ₩57,917 | -0.14% | 100.6만 |
|---|
| 2026.09.17 | ₩58,170 | ₩58,264 | ₩58,077 | ₩58,250 | +0.14% | 62만 |
|---|
| 2026.09.16 | ₩57,997 | ₩58,157 | ₩57,810 | ₩57,850 | -0.25% | 68.3만 |
|---|
| 2026.09.15 | ₩57,876 | ₩57,943 | ₩57,783 | ₩57,903 | +0.05% | 180.7만 |
|---|
| 2026.09.14 | ₩57,890 | ₩58,117 | ₩57,783 | ₩57,917 | +0.05% | 116.1만 |
|---|
| 2026.09.11 | ₩58,224 | ₩58,250 | ₩57,970 | ₩57,983 | -0.41% | 58.2만 |
|---|
| 2026.09.10 | ₩58,264 | ₩58,317 | ₩58,077 | ₩58,090 | -0.30% | 116.4만 |
|---|
| 2026.09.09 | ₩58,757 | ₩58,811 | ₩58,571 | ₩58,611 | -0.25% | 59.2만 |
|---|
| 2026.09.08 | ₩58,971 | ₩59,038 | ₩58,784 | ₩58,851 | -0.20% | 65.1만 |
|---|
| 2026.09.04 | ₩58,918 | ₩58,998 | ₩58,878 | ₩58,918 | 0.00% | 45.7만 |
|---|
| 2026.09.03 | ₩59,011 | ₩59,011 | ₩58,918 | ₩58,918 | -0.16% | 52.5만 |
|---|
| 2026.09.02 | ₩58,757 | ₩58,864 | ₩58,677 | ₩58,824 | +0.11% | 54.6만 |
|---|
| 2026.09.01 | ₩58,824 | ₩58,958 | ₩58,717 | ₩58,771 | -0.09% | 59.1만 |
|---|
| 2026.08.31 | ₩58,958 | ₩58,984 | ₩58,891 | ₩58,984 | +0.05% | 52.6만 |
|---|
| 2026.08.28 | ₩59,545 | ₩59,652 | ₩59,265 | ₩59,318 | -0.38% | 58.5만 |
|---|
| 2026.08.27 | ₩59,598 | ₩59,612 | ₩59,492 | ₩59,558 | -0.07% | 51.6만 |
|---|
| 2026.08.26 | ₩59,505 | ₩59,572 | ₩59,465 | ₩59,558 | +0.09% | 130.4만 |
|---|
| 2026.08.25 | ₩59,558 | ₩59,692 | ₩59,518 | ₩59,678 | +0.20% | 70.9만 |
|---|
| 2026.08.24 | ₩59,291 | ₩59,398 | ₩59,291 | ₩59,358 | +0.11% | 53.2만 |
|---|
| 2026.08.21 | ₩59,318 | ₩59,318 | ₩59,185 | ₩59,225 | -0.16% | 38.5만 |
|---|
| 2026.08.20 | ₩59,345 | ₩59,438 | ₩59,291 | ₩59,371 | +0.04% | 60.6만 |
|---|
| 2026.08.19 | ₩59,505 | ₩59,598 | ₩59,345 | ₩59,598 | +0.16% | 52.3만 |
|---|
| 2026.08.18 | ₩59,158 | ₩59,305 | ₩59,145 | ₩59,278 | +0.20% | 55.5만 |
|---|
| 2026.08.17 | ₩59,278 | ₩59,331 | ₩59,185 | ₩59,238 | -0.07% | 46.8만 |
|---|
| 2026.08.14 | ₩59,465 | ₩59,518 | ₩59,278 | ₩59,318 | -0.25% | 53.7만 |
|---|
| 2026.08.13 | ₩59,492 | ₩59,638 | ₩59,465 | ₩59,478 | -0.02% | 66.2만 |
|---|
| 2026.08.12 | ₩59,371 | ₩59,398 | ₩59,238 | ₩59,251 | -0.20% | 109.6만 |
|---|
| 2026.08.11 | ₩59,225 | ₩59,265 | ₩59,131 | ₩59,158 | -0.11% | 47.3만 |
|---|
| 2026.08.10 | ₩59,238 | ₩59,265 | ₩59,064 | ₩59,064 | -0.29% | 39.2만 |
|---|
| 2026.08.07 | ₩59,371 | ₩59,398 | ₩59,185 | ₩59,291 | -0.13% | 96.4만 |
|---|
| 2026.08.06 | ₩59,318 | ₩59,345 | ₩59,145 | ₩59,198 | -0.20% | 52.6만 |
|---|
| 2026.08.05 | ₩59,318 | ₩59,425 | ₩59,278 | ₩59,398 | +0.14% | 56.4만 |
|---|
| 2026.08.04 | ₩59,225 | ₩59,371 | ₩59,211 | ₩59,345 | +0.20% | 63.2만 |
|---|
| 2026.08.03 | ₩58,971 | ₩59,051 | ₩58,958 | ₩59,011 | +0.07% | 61.9만 |
|---|
| 2026.07.31 | ₩59,011 | ₩59,038 | ₩58,797 | ₩58,891 | -0.20% | 128.7만 |
|---|
| 2026.07.30 | ₩59,492 | ₩59,532 | ₩59,385 | ₩59,398 | -0.16% | 42.9만 |
|---|
| 2026.07.29 | ₩59,505 | ₩59,678 | ₩59,371 | ₩59,371 | -0.22% | 86.6만 |
|---|
| 2026.07.28 | ₩59,465 | ₩59,692 | ₩59,465 | ₩59,572 | +0.18% | 55.8만 |
|---|
| 2026.07.27 | ₩59,452 | ₩59,478 | ₩59,371 | ₩59,465 | +0.02% | 95만 |
|---|
| 2026.07.24 | ₩59,265 | ₩59,412 | ₩59,211 | ₩59,305 | +0.07% | 43.4만 |
|---|
| 2026.07.23 | ₩59,185 | ₩59,211 | ₩59,118 | ₩59,171 | -0.02% | 73만 |
|---|
| 2026.07.22 | ₩59,478 | ₩59,478 | ₩59,358 | ₩59,371 | -0.18% | 60.1만 |
|---|
| 2026.07.21 | ₩59,572 | ₩59,585 | ₩59,465 | ₩59,532 | -0.07% | 44.3만 |
|---|
| 2026.07.20 | ₩59,785 | ₩59,812 | ₩59,598 | ₩59,652 | -0.22% | 43.8만 |
|---|
| 2026.07.17 | ₩59,839 | ₩59,945 | ₩59,772 | ₩59,799 | -0.07% | 47.4만 |
|---|
| 2026.07.16 | ₩59,719 | ₩59,799 | ₩59,692 | ₩59,772 | +0.09% | 82.5만 |
|---|
| 2026.07.15 | ₩59,799 | ₩59,892 | ₩59,799 | ₩59,839 | +0.07% | 63.8만 |
|---|
| 2026.07.14 | ₩59,638 | ₩59,812 | ₩59,625 | ₩59,745 | +0.18% | 58.5만 |
|---|
| 2026.07.13 | ₩59,678 | ₩59,678 | ₩59,478 | ₩59,505 | -0.29% | 44.2만 |
|---|
| 2026.07.10 | ₩59,799 | ₩59,825 | ₩59,678 | ₩59,705 | -0.16% | 52.1만 |
|---|
| 2026.07.09 | ₩59,772 | ₩59,905 | ₩59,719 | ₩59,812 | +0.07% | 43.3만 |
|---|
| 2026.07.08 | ₩59,625 | ₩59,705 | ₩59,558 | ₩59,665 | +0.07% | 88.3만 |
|---|
| 2026.07.07 | ₩60,039 | ₩60,039 | ₩59,812 | ₩59,839 | -0.33% | 48.6만 |
|---|
| 2026.07.06 | ₩60,012 | ₩60,092 | ₩59,972 | ₩60,066 | +0.09% | 56.4만 |
|---|
| 2026.07.02 | ₩60,012 | ₩60,119 | ₩59,985 | ₩60,052 | +0.07% | 45.3만 |
|---|
| 2026.07.01 | ₩59,839 | ₩59,985 | ₩59,839 | ₩59,879 | +0.07% | 82.7만 |
|---|
| 2026.06.30 | ₩60,279 | ₩60,439 | ₩60,039 | ₩60,052 | -0.38% | 76.4만 |
|---|
| 2026.06.29 | ₩60,573 | ₩60,599 | ₩60,519 | ₩60,573 | 0.00% | 36.4만 |
|---|
| 2026.06.26 | ₩60,426 | ₩60,613 | ₩60,413 | ₩60,546 | +0.20% | 46만 |
|---|
| 2026.06.25 | ₩60,559 | ₩60,640 | ₩60,479 | ₩60,506 | -0.09% | 95.2만 |
|---|
| 2026.06.24 | ₩60,373 | ₩60,466 | ₩60,346 | ₩60,439 | +0.11% | 49.6만 |
|---|
| 2026.06.23 | ₩60,119 | ₩60,199 | ₩60,106 | ₩60,146 | +0.04% | 41.4만 |
|---|
| 2026.06.22 | ₩60,066 | ₩60,119 | ₩60,012 | ₩60,052 | -0.02% | 41만 |
|---|
| 2026.06.18 | ₩60,172 | ₩60,373 | ₩60,146 | ₩60,172 | 0.00% | 168.2만 |
|---|
| 2026.06.17 | ₩60,373 | ₩60,439 | ₩60,012 | ₩60,052 | -0.53% | 87.3만 |
|---|
| 2026.06.16 | ₩60,346 | ₩60,479 | ₩60,292 | ₩60,399 | +0.09% | 84.3만 |
|---|
| 2026.06.15 | ₩60,333 | ₩60,426 | ₩60,252 | ₩60,292 | -0.07% | 230.9만 |
|---|
| 2026.06.12 | ₩60,279 | ₩60,333 | ₩60,159 | ₩60,306 | +0.04% | 70.8만 |
|---|
| 2026.06.11 | ₩59,879 | ₩60,292 | ₩59,865 | ₩60,266 | +0.65% | 57.7만 |
|---|
| 2026.06.10 | ₩59,959 | ₩60,026 | ₩59,825 | ₩59,865 | -0.16% | 65.9만 |
|---|
| 2026.06.09 | ₩59,839 | ₩59,919 | ₩59,772 | ₩59,879 | +0.07% | 54.1만 |
|---|
| 2026.06.08 | ₩59,905 | ₩59,945 | ₩59,705 | ₩59,745 | -0.27% | 49.1만 |
|---|
| 2026.06.05 | ₩59,839 | ₩59,892 | ₩59,665 | ₩59,772 | -0.11% | 48.4만 |
|---|
| 2026.06.04 | ₩60,106 | ₩60,159 | ₩60,052 | ₩60,092 | -0.02% | 44.7만 |
|---|
| 2026.06.03 | ₩59,999 | ₩60,066 | ₩59,905 | ₩59,985 | -0.02% | 38.1만 |
|---|
| 2026.06.02 | ₩60,212 | ₩60,239 | ₩60,092 | ₩60,159 | -0.09% | 35.9만 |
|---|
| 2026.06.01 | ₩59,932 | ₩60,092 | ₩59,852 | ₩60,066 | +0.22% | 89.3만 |
|---|
| 2026.05.29 | ₩60,199 | ₩60,279 | ₩60,132 | ₩60,212 | +0.02% | 65.8만 |
|---|
| 2026.05.28 | ₩60,172 | ₩60,413 | ₩60,132 | ₩60,359 | +0.31% | 40.7만 |
|---|
| 2026.05.27 | ₩60,252 | ₩60,333 | ₩60,186 | ₩60,212 | -0.07% | 44.4만 |
|---|
| 2026.05.26 | ₩60,252 | ₩60,292 | ₩60,172 | ₩60,266 | +0.02% | 49.2만 |
|---|
| 2026.05.22 | ₩60,092 | ₩60,106 | ₩59,825 | ₩60,052 | -0.07% | 65.2만 |
|---|
| 2026.05.21 | ₩59,638 | ₩59,959 | ₩59,532 | ₩59,932 | +0.49% | 105.5만 |
|---|
| 2026.05.20 | ₩59,398 | ₩59,879 | ₩59,398 | ₩59,825 | +0.72% | 93.3만 |
|---|
| 2026.05.19 | ₩59,505 | ₩59,585 | ₩59,291 | ₩59,385 | -0.20% | 64.6만 |
|---|
| 2026.05.18 | ₩59,799 | ₩59,839 | ₩59,558 | ₩59,678 | -0.20% | 58.8만 |
|---|
| 2026.05.15 | ₩59,825 | ₩59,879 | ₩59,692 | ₩59,732 | -0.16% | 47.9만 |
|---|
| 2026.05.14 | ₩60,386 | ₩60,386 | ₩60,199 | ₩60,212 | -0.29% | 43.9만 |
|---|
| 2026.05.13 | ₩60,159 | ₩60,266 | ₩60,092 | ₩60,239 | +0.13% | 52.5만 |
|---|
| 2026.05.12 | ₩60,279 | ₩60,333 | ₩60,159 | ₩60,212 | -0.11% | 53.6만 |
|---|
| 2026.05.11 | ₩60,493 | ₩60,519 | ₩60,413 | ₩60,466 | -0.04% | 93만 |
|---|
| 2026.05.08 | ₩60,573 | ₩60,613 | ₩60,493 | ₩60,586 | +0.02% | 30.4만 |
|---|
| 2026.05.07 | ₩60,680 | ₩60,706 | ₩60,346 | ₩60,426 | -0.42% | 96.5만 |
|---|
| 2026.05.06 | ₩60,466 | ₩60,599 | ₩60,426 | ₩60,559 | +0.15% | 97.2만 |
|---|
| 2026.05.05 | ₩60,226 | ₩60,319 | ₩60,186 | ₩60,239 | +0.02% | 48.2만 |
|---|
| 2026.05.04 | ₩60,252 | ₩60,279 | ₩59,999 | ₩60,066 | -0.31% | 34.1만 |
|---|
| 2026.05.01 | ₩60,319 | ₩60,493 | ₩60,279 | ₩60,319 | 0.00% | 45.6만 |
|---|
| 2026.04.30 | ₩60,333 | ₩60,386 | ₩60,239 | ₩60,292 | -0.07% | 72.3만 |
|---|
| 2026.04.29 | ₩60,599 | ₩60,640 | ₩60,399 | ₩60,466 | -0.22% | 60만 |
|---|
| 2026.04.28 | ₩60,773 | ₩60,813 | ₩60,720 | ₩60,773 | 0.00% | 36.4만 |
|---|
| 2026.04.27 | ₩60,906 | ₩60,920 | ₩60,786 | ₩60,840 | -0.11% | 38.4만 |
|---|
| 2026.04.24 | ₩60,746 | ₩60,906 | ₩60,680 | ₩60,893 | +0.24% | 40.8만 |
|---|
| 2026.04.23 | ₩60,866 | ₩60,920 | ₩60,666 | ₩60,760 | -0.18% | 36만 |
|---|
| 2026.04.22 | ₩60,893 | ₩60,933 | ₩60,826 | ₩60,840 | -0.09% | 46.3만 |
|---|
| 2026.04.21 | ₩60,866 | ₩60,933 | ₩60,720 | ₩60,746 | -0.20% | 51.2만 |
|---|
| 2026.04.20 | ₩61,040 | ₩61,053 | ₩60,920 | ₩60,987 | -0.09% | 57.3만 |
|---|
| 2026.04.17 | ₩61,027 | ₩61,133 | ₩60,987 | ₩61,040 | +0.02% | 66.3만 |
|---|
| 2026.04.16 | ₩60,893 | ₩60,920 | ₩60,720 | ₩60,800 | -0.15% | 74.9만 |
|---|
| 2026.04.15 | ₩60,853 | ₩60,893 | ₩60,760 | ₩60,880 | +0.04% | 92.5만 |
|---|
| 2026.04.14 | ₩60,746 | ₩60,960 | ₩60,733 | ₩60,960 | +0.35% | 47.6만 |
|---|
| 2026.04.13 | ₩60,653 | ₩60,800 | ₩60,599 | ₩60,800 | +0.24% | 59.7만 |
|---|
| 2026.04.10 | ₩60,680 | ₩60,746 | ₩60,586 | ₩60,666 | -0.02% | 59.1만 |
|---|
| 2026.04.09 | ₩60,653 | ₩60,853 | ₩60,546 | ₩60,746 | +0.15% | 79.6만 |
|---|
| 2026.04.08 | ₩60,920 | ₩60,947 | ₩60,693 | ₩60,773 | -0.24% | 82.4만 |
|---|
| 2026.04.07 | ₩60,466 | ₩60,533 | ₩60,266 | ₩60,519 | +0.09% | 55.3만 |
|---|
| 2026.04.06 | ₩60,506 | ₩60,586 | ₩60,439 | ₩60,479 | -0.04% | 51.5만 |
|---|
| 2026.04.02 | ₩60,292 | ₩60,546 | ₩60,292 | ₩60,533 | +0.40% | 67.1만 |
|---|
| 2026.04.01 | ₩60,359 | ₩60,453 | ₩60,266 | ₩60,346 | -0.02% | 114.6만 |
|---|
| 2026.03.31 | ₩60,319 | ₩60,413 | ₩60,226 | ₩60,306 | -0.02% | 78.9만 |
|---|
| 2026.03.30 | ₩60,439 | ₩60,559 | ₩60,359 | ₩60,426 | -0.02% | 60.5만 |
|---|
| 2026.03.27 | ₩59,759 | ₩60,039 | ₩59,745 | ₩59,945 | +0.31% | 126.5만 |
|---|
| 2026.03.26 | ₩60,279 | ₩60,359 | ₩59,932 | ₩59,945 | -0.55% | 129.6만 |
|---|
| 2026.03.25 | ₩60,386 | ₩60,466 | ₩60,279 | ₩60,439 | +0.09% | 86.9만 |
|---|
| 2026.03.24 | ₩60,026 | ₩60,333 | ₩59,972 | ₩60,132 | +0.18% | 471만 |
|---|
| 2026.03.23 | ₩60,306 | ₩60,533 | ₩60,212 | ₩60,399 | +0.15% | 89만 |
|---|
| 2026.03.20 | ₩60,586 | ₩60,586 | ₩60,172 | ₩60,172 | -0.68% | 86.4만 |
|---|
| 2026.03.19 | ₩60,466 | ₩60,773 | ₩60,466 | ₩60,666 | +0.33% | 104.4만 |
|---|
| 2026.03.18 | ₩60,920 | ₩60,987 | ₩60,706 | ₩60,733 | -0.31% | 50만 |
|---|
| 2026.03.17 | ₩61,067 | ₩61,107 | ₩61,000 | ₩61,040 | -0.04% | 54.8만 |
|---|
| 2026.03.16 | ₩60,893 | ₩60,960 | ₩60,840 | ₩60,933 | +0.07% | 69만 |
|---|
| 2026.03.13 | ₩60,813 | ₩60,840 | ₩60,586 | ₩60,653 | -0.26% | 89.1만 |
|---|
| 2026.03.12 | ₩60,733 | ₩60,826 | ₩60,559 | ₩60,666 | -0.11% | 89.5만 |
|---|
| 2026.03.11 | ₩61,000 | ₩61,053 | ₩60,853 | ₩60,880 | -0.20% | 93.6만 |
|---|
| 2026.03.10 | ₩61,400 | ₩61,427 | ₩61,227 | ₩61,227 | -0.28% | 81.9만 |
|---|
| 2026.03.09 | ₩61,067 | ₩61,334 | ₩61,040 | ₩61,267 | +0.33% | 65.5만 |
|---|
| 2026.03.06 | ₩61,053 | ₩61,307 | ₩61,000 | ₩61,173 | +0.20% | 66.3만 |
|---|
| 2026.03.05 | ₩61,213 | ₩61,280 | ₩61,147 | ₩61,213 | 0.00% | 93.9만 |
|---|
| 2026.03.04 | ₩61,440 | ₩61,454 | ₩61,320 | ₩61,400 | -0.07% | 63.7만 |
|---|
| 2026.03.03 | ₩61,267 | ₩61,494 | ₩61,240 | ₩61,414 | +0.24% | 74.2만 |
|---|
| 2026.03.02 | ₩61,601 | ₩61,627 | ₩61,480 | ₩61,547 | -0.09% | 65.2만 |
|---|
| 2026.02.27 | ₩61,801 | ₩61,827 | ₩61,747 | ₩61,787 | -0.02% | 86.7만 |
|---|
| 2026.02.26 | ₩61,761 | ₩61,921 | ₩61,761 | ₩61,908 | +0.24% | 64만 |
|---|
| 2026.02.25 | ₩61,814 | ₩61,868 | ₩61,787 | ₩61,827 | +0.02% | 81.9만 |
|---|
| 2026.02.24 | ₩61,814 | ₩61,881 | ₩61,747 | ₩61,801 | -0.02% | 77만 |
|---|
| 2026.02.23 | ₩61,774 | ₩61,921 | ₩61,747 | ₩61,881 | +0.17% | 57.4만 |
|---|
| 2026.02.20 | ₩61,627 | ₩61,721 | ₩61,574 | ₩61,707 | +0.13% | 259.5만 |
|---|
| 2026.02.19 | ₩61,561 | ₩61,654 | ₩61,561 | ₩61,627 | +0.11% | 75만 |
|---|
| 2026.02.18 | ₩61,601 | ₩61,667 | ₩61,587 | ₩61,614 | +0.02% | 54.5만 |
|---|
| 2026.02.17 | ₩61,761 | ₩61,774 | ₩61,667 | ₩61,707 | -0.09% | 57.3만 |
|---|
| 2026.02.13 | ₩61,707 | ₩61,787 | ₩61,681 | ₩61,774 | +0.11% | 69.6만 |
|---|
| 2026.02.12 | ₩61,334 | ₩61,561 | ₩61,334 | ₩61,547 | +0.35% | 77만 |
|---|
| 2026.02.11 | ₩61,307 | ₩61,360 | ₩61,254 | ₩61,254 | -0.09% | 58.6만 |
|---|
| 2026.02.10 | ₩61,360 | ₩61,400 | ₩61,294 | ₩61,374 | +0.02% | 63.6만 |
|---|
| 2026.02.09 | ₩61,173 | ₩61,227 | ₩61,133 | ₩61,213 | +0.07% | 62.5만 |
|---|
| 2026.02.06 | ₩61,227 | ₩61,254 | ₩61,120 | ₩61,200 | -0.04% | 86.4만 |
|---|
| 2026.02.05 | ₩61,013 | ₩61,147 | ₩60,987 | ₩61,133 | +0.20% | 87.3만 |
|---|
| 2026.02.04 | ₩60,920 | ₩61,027 | ₩60,893 | ₩60,920 | 0.00% | 75.3만 |
|---|
| 2026.02.03 | ₩60,893 | ₩60,933 | ₩60,853 | ₩60,933 | +0.07% | 77.5만 |
|---|
| 2026.02.02 | ₩61,000 | ₩61,027 | ₩60,853 | ₩60,906 | -0.15% | 89.1만 |
|---|
| 2026.01.30 | ₩61,027 | ₩61,080 | ₩60,933 | ₩61,067 | +0.07% | 78.1만 |
|---|
| 2026.01.29 | ₩61,294 | ₩61,414 | ₩61,254 | ₩61,400 | +0.17% | 414.3만 |
|---|
| 2026.01.28 | ₩61,294 | ₩61,334 | ₩61,227 | ₩61,320 | +0.04% | 1271.4만 |
|---|
| 2026.01.27 | ₩61,347 | ₩61,400 | ₩61,294 | ₩61,320 | -0.04% | 86만 |
|---|
| 2026.01.26 | ₩61,320 | ₩61,360 | ₩61,254 | ₩61,347 | +0.04% | 73.5만 |
|---|
| 2026.01.23 | ₩61,173 | ₩61,240 | ₩61,120 | ₩61,200 | +0.04% | 59.4만 |
|---|
| 2026.01.22 | ₩61,093 | ₩61,213 | ₩61,067 | ₩61,147 | +0.09% | 71.4만 |
|---|
| 2026.01.21 | ₩61,107 | ₩61,200 | ₩61,027 | ₩61,187 | +0.13% | 125.9만 |
|---|
| 2026.01.20 | ₩61,067 | ₩61,133 | ₩60,987 | ₩61,000 | -0.11% | 80.2만 |
|---|
| 2026.01.16 | ₩61,320 | ₩61,347 | ₩61,160 | ₩61,227 | -0.15% | 90.9만 |
|---|
| 2026.01.15 | ₩61,454 | ₩61,467 | ₩61,294 | ₩61,320 | -0.22% | 85.6만 |
|---|
| 2026.01.14 | ₩61,320 | ₩61,414 | ₩61,320 | ₩61,400 | +0.13% | 63.6만 |
|---|
| 2026.01.13 | ₩61,374 | ₩61,400 | ₩61,227 | ₩61,294 | -0.13% | 56.4만 |
|---|
| 2026.01.12 | ₩61,334 | ₩61,414 | ₩61,294 | ₩61,334 | 0.00% | 72.5만 |
|---|
| 2026.01.09 | ₩61,173 | ₩61,427 | ₩61,173 | ₩61,347 | +0.28% | 226.6만 |
|---|
| 2026.01.08 | ₩61,013 | ₩61,027 | ₩60,987 | ₩61,013 | 0.00% | 61.2만 |
|---|
| 2026.01.07 | ₩61,107 | ₩61,147 | ₩61,027 | ₩61,120 | +0.02% | 55.2만 |
|---|
| 2026.01.06 | ₩60,987 | ₩61,080 | ₩60,920 | ₩61,040 | +0.09% | 44.5만 |
|---|
| 2026.01.05 | ₩61,000 | ₩61,080 | ₩60,947 | ₩61,053 | +0.09% | 48.3만 |
|---|
| 2026.01.02 | ₩61,000 | ₩61,000 | ₩60,840 | ₩60,840 | -0.26% | 59.3만 |
|---|
| 2025.12.31 | ₩61,013 | ₩61,093 | ₩60,973 | ₩60,987 | -0.04% | 44.8만 |
|---|
| 2025.12.30 | ₩61,053 | ₩61,133 | ₩61,000 | ₩61,133 | +0.13% | 61만 |
|---|
| 2025.12.29 | ₩61,027 | ₩61,093 | ₩61,013 | ₩61,053 | +0.04% | 60.3만 |
|---|
| 2025.12.26 | ₩61,160 | ₩61,200 | ₩61,053 | ₩61,093 | -0.11% | 46.2만 |
|---|
| 2025.12.24 | ₩60,960 | ₩61,093 | ₩60,920 | ₩61,093 | +0.22% | 41.2만 |
|---|
| 2025.12.23 | ₩60,746 | ₩60,933 | ₩60,733 | ₩60,920 | +0.29% | 77.8만 |
|---|
| 2025.12.22 | ₩60,906 | ₩60,920 | ₩60,840 | ₩60,893 | -0.02% | 51.8만 |
|---|
| 2025.12.19 | ₩61,187 | ₩61,240 | ₩61,133 | ₩61,173 | -0.02% | 42.1만 |
|---|
| 2025.12.18 | ₩61,200 | ₩61,240 | ₩61,147 | ₩61,187 | -0.02% | 70.9만 |
|---|
| 2025.12.17 | ₩61,040 | ₩61,093 | ₩61,000 | ₩61,080 | +0.07% | 75만 |
|---|
| 2025.12.16 | ₩60,906 | ₩61,080 | ₩60,906 | ₩61,067 | +0.26% | 56.5만 |
|---|
| 2025.12.15 | ₩60,947 | ₩61,027 | ₩60,906 | ₩60,933 | -0.02% | 38.1만 |
|---|
| 2025.12.12 | ₩60,840 | ₩60,893 | ₩60,813 | ₩60,826 | -0.02% | 55.1만 |
|---|
| 2025.12.11 | ₩61,187 | ₩61,187 | ₩61,013 | ₩61,013 | -0.28% | 75.2만 |
|---|
| 2025.12.10 | ₩60,720 | ₩61,000 | ₩60,680 | ₩61,000 | +0.46% | 54.5만 |
|---|
| 2025.12.09 | ₩60,933 | ₩60,933 | ₩60,746 | ₩60,760 | -0.28% | 132만 |
|---|
| 2025.12.08 | ₩60,960 | ₩60,973 | ₩60,773 | ₩60,853 | -0.18% | 62.4만 |
|---|
| 2025.12.05 | ₩61,027 | ₩61,053 | ₩60,906 | ₩60,960 | -0.11% | 56.6만 |
|---|
| 2025.12.04 | ₩61,027 | ₩61,027 | ₩60,933 | ₩61,027 | 0.00% | 58.3만 |
|---|
| 2025.12.03 | ₩61,120 | ₩61,160 | ₩61,027 | ₩61,120 | 0.00% | 41.5만 |
|---|
| 2025.12.02 | ₩60,933 | ₩61,053 | ₩60,893 | ₩61,053 | +0.20% | 55.6만 |
|---|
| 2025.12.01 | ₩60,947 | ₩60,947 | ₩60,853 | ₩60,893 | -0.09% | 37.7만 |
|---|
| 2025.11.28 | ₩61,374 | ₩61,400 | ₩61,280 | ₩61,360 | -0.02% | 18.2만 |
|---|
| 2025.11.26 | ₩61,360 | ₩61,440 | ₩61,280 | ₩61,427 | +0.11% | 50.6만 |
|---|
| 2025.11.25 | ₩61,294 | ₩61,480 | ₩61,294 | ₩61,414 | +0.20% | 47.3만 |
|---|
| 2025.11.24 | ₩61,240 | ₩61,267 | ₩61,147 | ₩61,227 | -0.02% | 43.6만 |
|---|
| 2025.11.21 | ₩61,160 | ₩61,160 | ₩61,027 | ₩61,147 | -0.02% | 43.8만 |
|---|
| 2025.11.20 | ₩60,947 | ₩61,000 | ₩60,906 | ₩60,933 | -0.02% | 59.7만 |
|---|
| 2025.11.19 | ₩60,973 | ₩61,013 | ₩60,826 | ₩60,880 | -0.15% | 64.8만 |
|---|
| 2025.11.18 | ₩60,933 | ₩60,960 | ₩60,813 | ₩60,906 | -0.04% | 54.6만 |
|---|
| 2025.11.17 | ₩60,906 | ₩60,933 | ₩60,840 | ₩60,880 | -0.04% | 59.7만 |
|---|
| 2025.11.14 | ₩61,013 | ₩61,027 | ₩60,826 | ₩60,866 | -0.24% | 54.2만 |
|---|
| 2025.11.13 | ₩61,027 | ₩61,067 | ₩60,906 | ₩60,933 | -0.15% | 86.5만 |
|---|
| 2025.11.12 | ₩61,120 | ₩61,160 | ₩61,027 | ₩61,093 | -0.04% | 34.6만 |
|---|
| 2025.11.11 | ₩61,120 | ₩61,173 | ₩61,067 | ₩61,173 | +0.09% | 29.8만 |
|---|
| 2025.11.10 | ₩61,040 | ₩61,080 | ₩60,987 | ₩61,027 | -0.02% | 31.1만 |
|---|
| 2025.11.07 | ₩60,960 | ₩61,120 | ₩60,960 | ₩61,080 | +0.20% | 47.5만 |
|---|
| 2025.11.06 | ₩61,013 | ₩61,067 | ₩60,960 | ₩61,067 | +0.09% | 108.1만 |
|---|
| 2025.11.05 | ₩61,000 | ₩61,000 | ₩60,746 | ₩60,840 | -0.26% | 74.2만 |
|---|
| 2025.11.04 | ₩61,000 | ₩61,067 | ₩61,000 | ₩61,027 | +0.04% | 47.9만 |
|---|
| 2025.11.03 | ₩60,906 | ₩60,973 | ₩60,840 | ₩60,973 | +0.11% | 47.2만 |
|---|
| 2025.10.31 | ₩61,294 | ₩61,334 | ₩61,160 | ₩61,240 | -0.09% | 46.9만 |
|---|
| 2025.10.30 | ₩61,093 | ₩61,334 | ₩61,093 | ₩61,200 | +0.17% | 83.7만 |
|---|
| 2025.10.29 | ₩61,641 | ₩61,654 | ₩61,280 | ₩61,307 | -0.54% | 74.2만 |
|---|
| 2025.10.28 | ₩61,534 | ₩61,667 | ₩61,534 | ₩61,667 | +0.22% | 44.7만 |
|---|
| 2025.10.27 | ₩61,534 | ₩61,587 | ₩61,427 | ₩61,574 | +0.07% | 96.6만 |
|---|
| 2025.10.24 | ₩61,507 | ₩61,520 | ₩61,427 | ₩61,520 | +0.02% | 53.3만 |
|---|
| 2025.10.23 | ₩61,507 | ₩61,520 | ₩61,414 | ₩61,467 | -0.07% | 188.6만 |
|---|
| 2025.10.22 | ₩61,534 | ₩61,574 | ₩61,467 | ₩61,574 | +0.07% | 50만 |
|---|
| 2025.10.21 | ₩61,601 | ₩61,614 | ₩61,507 | ₩61,587 | -0.02% | 42.4만 |
|---|
| 2025.10.20 | ₩61,480 | ₩61,507 | ₩61,414 | ₩61,494 | +0.02% | 40.9만 |
|---|
| 2025.10.17 | ₩61,387 | ₩61,400 | ₩61,280 | ₩61,360 | -0.04% | 61.1만 |
|---|
| 2025.10.16 | ₩61,160 | ₩61,440 | ₩61,160 | ₩61,374 | +0.35% | 86.5만 |
|---|
| 2025.10.15 | ₩61,227 | ₩61,307 | ₩61,160 | ₩61,254 | +0.04% | 112.1만 |
|---|
| 2025.10.14 | ₩61,053 | ₩61,213 | ₩61,013 | ₩61,200 | +0.24% | 47.6만 |
|---|
| 2025.10.13 | ₩61,093 | ₩61,160 | ₩61,040 | ₩61,160 | +0.11% | 26.5만 |
|---|
| 2025.10.10 | ₩61,013 | ₩61,093 | ₩60,920 | ₩61,067 | +0.09% | 42.3만 |
|---|