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 | ₩56,625 | ₩56,813 | ₩56,572 | ₩56,799 | +0.31% | 168.9만 |
| 2026.10.08 | ₩56,331 | ₩56,813 | ₩56,278 | ₩56,772 | +0.78% | 220.4만 |
| 2026.10.07 | ₩56,091 | ₩56,572 | ₩56,064 | ₩56,425 | +0.60% | 143.2만 |
| 2026.10.06 | ₩56,398 | ₩56,599 | ₩56,358 | ₩56,505 | +0.19% | 66.1만 |
| 2026.10.05 | ₩56,425 | ₩56,505 | ₩56,238 | ₩56,398 | -0.05% | 61.6만 |
| 2026.10.02 | ₩56,919 | ₩56,960 | ₩56,505 | ₩56,558 | -0.63% | 111.4만 |
| 2026.10.01 | ₩56,371 | ₩56,799 | ₩56,278 | ₩56,692 | +0.57% | 120.8만 |
| 2026.09.30 | ₩56,719 | ₩56,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,505 |
| -0.38% |
| 99.8만 |
| 2026.09.29 | ₩56,893 | ₩56,919 | ₩56,545 | ₩56,786 | -0.19% | 137.9만 |
|---|
| 2026.09.28 | ₩57,026 | ₩57,160 | ₩56,839 | ₩56,973 | -0.09% | 92.6만 |
|---|
| 2026.09.25 | ₩57,187 | ₩57,414 | ₩56,973 | ₩57,321 | +0.23% | 145.2만 |
|---|
| 2026.09.24 | ₩57,695 | ₩57,695 | ₩57,040 | ₩57,053 | -1.11% | 122.7만 |
|---|
| 2026.09.23 | ₩58,069 | ₩58,109 | ₩57,414 | ₩57,575 | -0.85% | 125.4만 |
|---|
| 2026.09.22 | ₩58,283 | ₩58,310 | ₩58,083 | ₩58,203 | -0.14% | 105.9만 |
|---|
| 2026.09.21 | ₩58,243 | ₩58,283 | ₩58,163 | ₩58,243 | 0.00% | 57.1만 |
|---|
| 2026.09.18 | ₩58,096 | ₩58,123 | ₩58,003 | ₩58,016 | -0.14% | 100.6만 |
|---|
| 2026.09.17 | ₩58,270 | ₩58,364 | ₩58,176 | ₩58,350 | +0.14% | 62만 |
|---|
| 2026.09.16 | ₩58,096 | ₩58,257 | ₩57,909 | ₩57,949 | -0.25% | 68.3만 |
|---|
| 2026.09.15 | ₩57,976 | ₩58,043 | ₩57,882 | ₩58,003 | +0.05% | 180.7만 |
|---|
| 2026.09.14 | ₩57,989 | ₩58,216 | ₩57,882 | ₩58,016 | +0.05% | 116.1만 |
|---|
| 2026.09.11 | ₩58,323 | ₩58,350 | ₩58,069 | ₩58,083 | -0.41% | 58.2만 |
|---|
| 2026.09.10 | ₩58,364 | ₩58,417 | ₩58,176 | ₩58,190 | -0.30% | 116.4만 |
|---|
| 2026.09.09 | ₩58,858 | ₩58,912 | ₩58,671 | ₩58,711 | -0.25% | 59.2만 |
|---|
| 2026.09.08 | ₩59,072 | ₩59,139 | ₩58,885 | ₩58,952 | -0.20% | 65.1만 |
|---|
| 2026.09.04 | ₩59,019 | ₩59,099 | ₩58,979 | ₩59,019 | 0.00% | 45.7만 |
|---|
| 2026.09.03 | ₩59,112 | ₩59,112 | ₩59,019 | ₩59,019 | -0.16% | 52.5만 |
|---|
| 2026.09.02 | ₩58,858 | ₩58,965 | ₩58,778 | ₩58,925 | +0.11% | 54.6만 |
|---|
| 2026.09.01 | ₩58,925 | ₩59,059 | ₩58,818 | ₩58,872 | -0.09% | 59.1만 |
|---|
| 2026.08.31 | ₩59,059 | ₩59,086 | ₩58,992 | ₩59,086 | +0.05% | 52.6만 |
|---|
| 2026.08.28 | ₩59,647 | ₩59,754 | ₩59,366 | ₩59,420 | -0.38% | 58.5만 |
|---|
| 2026.08.27 | ₩59,701 | ₩59,714 | ₩59,594 | ₩59,661 | -0.07% | 51.6만 |
|---|
| 2026.08.26 | ₩59,607 | ₩59,674 | ₩59,567 | ₩59,661 | +0.09% | 130.4만 |
|---|
| 2026.08.25 | ₩59,661 | ₩59,794 | ₩59,620 | ₩59,781 | +0.20% | 70.9만 |
|---|
| 2026.08.24 | ₩59,393 | ₩59,500 | ₩59,393 | ₩59,460 | +0.11% | 53.2만 |
|---|
| 2026.08.21 | ₩59,420 | ₩59,420 | ₩59,286 | ₩59,326 | -0.16% | 38.5만 |
|---|
| 2026.08.20 | ₩59,447 | ₩59,540 | ₩59,393 | ₩59,473 | +0.04% | 60.6만 |
|---|
| 2026.08.19 | ₩59,607 | ₩59,701 | ₩59,447 | ₩59,701 | +0.16% | 52.3만 |
|---|
| 2026.08.18 | ₩59,259 | ₩59,406 | ₩59,246 | ₩59,380 | +0.20% | 55.5만 |
|---|
| 2026.08.17 | ₩59,380 | ₩59,433 | ₩59,286 | ₩59,340 | -0.07% | 46.8만 |
|---|
| 2026.08.14 | ₩59,567 | ₩59,620 | ₩59,380 | ₩59,420 | -0.25% | 53.7만 |
|---|
| 2026.08.13 | ₩59,594 | ₩59,741 | ₩59,567 | ₩59,580 | -0.02% | 66.2만 |
|---|
| 2026.08.12 | ₩59,473 | ₩59,500 | ₩59,340 | ₩59,353 | -0.20% | 109.6만 |
|---|
| 2026.08.11 | ₩59,326 | ₩59,366 | ₩59,233 | ₩59,259 | -0.11% | 47.3만 |
|---|
| 2026.08.10 | ₩59,340 | ₩59,366 | ₩59,166 | ₩59,166 | -0.29% | 39.2만 |
|---|
| 2026.08.07 | ₩59,473 | ₩59,500 | ₩59,286 | ₩59,393 | -0.13% | 96.4만 |
|---|
| 2026.08.06 | ₩59,420 | ₩59,447 | ₩59,246 | ₩59,299 | -0.20% | 52.6만 |
|---|
| 2026.08.05 | ₩59,420 | ₩59,527 | ₩59,380 | ₩59,500 | +0.14% | 56.4만 |
|---|
| 2026.08.04 | ₩59,326 | ₩59,473 | ₩59,313 | ₩59,447 | +0.20% | 63.2만 |
|---|
| 2026.08.03 | ₩59,072 | ₩59,152 | ₩59,059 | ₩59,112 | +0.07% | 61.9만 |
|---|
| 2026.07.31 | ₩59,112 | ₩59,139 | ₩58,898 | ₩58,992 | -0.20% | 128.7만 |
|---|
| 2026.07.30 | ₩59,594 | ₩59,634 | ₩59,487 | ₩59,500 | -0.16% | 42.9만 |
|---|
| 2026.07.29 | ₩59,607 | ₩59,781 | ₩59,473 | ₩59,473 | -0.22% | 86.6만 |
|---|
| 2026.07.28 | ₩59,567 | ₩59,794 | ₩59,567 | ₩59,674 | +0.18% | 55.8만 |
|---|
| 2026.07.27 | ₩59,554 | ₩59,580 | ₩59,473 | ₩59,567 | +0.02% | 95만 |
|---|
| 2026.07.24 | ₩59,366 | ₩59,513 | ₩59,313 | ₩59,406 | +0.07% | 43.4만 |
|---|
| 2026.07.23 | ₩59,286 | ₩59,313 | ₩59,219 | ₩59,273 | -0.02% | 73만 |
|---|
| 2026.07.22 | ₩59,580 | ₩59,580 | ₩59,460 | ₩59,473 | -0.18% | 60.1만 |
|---|
| 2026.07.21 | ₩59,674 | ₩59,687 | ₩59,567 | ₩59,634 | -0.07% | 44.3만 |
|---|
| 2026.07.20 | ₩59,888 | ₩59,915 | ₩59,701 | ₩59,754 | -0.22% | 43.8만 |
|---|
| 2026.07.17 | ₩59,941 | ₩60,048 | ₩59,874 | ₩59,901 | -0.07% | 47.4만 |
|---|
| 2026.07.16 | ₩59,821 | ₩59,901 | ₩59,794 | ₩59,874 | +0.09% | 82.5만 |
|---|
| 2026.07.15 | ₩59,901 | ₩59,995 | ₩59,901 | ₩59,941 | +0.07% | 63.8만 |
|---|
| 2026.07.14 | ₩59,741 | ₩59,915 | ₩59,727 | ₩59,848 | +0.18% | 58.5만 |
|---|
| 2026.07.13 | ₩59,781 | ₩59,781 | ₩59,580 | ₩59,607 | -0.29% | 44.2만 |
|---|
| 2026.07.10 | ₩59,901 | ₩59,928 | ₩59,781 | ₩59,808 | -0.16% | 52.1만 |
|---|
| 2026.07.09 | ₩59,874 | ₩60,008 | ₩59,821 | ₩59,915 | +0.07% | 43.3만 |
|---|
| 2026.07.08 | ₩59,727 | ₩59,808 | ₩59,661 | ₩59,767 | +0.07% | 88.3만 |
|---|
| 2026.07.07 | ₩60,142 | ₩60,142 | ₩59,915 | ₩59,941 | -0.33% | 48.6만 |
|---|
| 2026.07.06 | ₩60,115 | ₩60,195 | ₩60,075 | ₩60,169 | +0.09% | 56.4만 |
|---|
| 2026.07.02 | ₩60,115 | ₩60,222 | ₩60,088 | ₩60,155 | +0.07% | 45.3만 |
|---|
| 2026.07.01 | ₩59,941 | ₩60,088 | ₩59,941 | ₩59,981 | +0.07% | 82.7만 |
|---|
| 2026.06.30 | ₩60,383 | ₩60,543 | ₩60,142 | ₩60,155 | -0.38% | 76.4만 |
|---|
| 2026.06.29 | ₩60,677 | ₩60,703 | ₩60,623 | ₩60,677 | 0.00% | 36.4만 |
|---|
| 2026.06.26 | ₩60,530 | ₩60,717 | ₩60,516 | ₩60,650 | +0.20% | 46만 |
|---|
| 2026.06.25 | ₩60,663 | ₩60,744 | ₩60,583 | ₩60,610 | -0.09% | 95.2만 |
|---|
| 2026.06.24 | ₩60,476 | ₩60,570 | ₩60,449 | ₩60,543 | +0.11% | 49.6만 |
|---|
| 2026.06.23 | ₩60,222 | ₩60,302 | ₩60,209 | ₩60,249 | +0.04% | 41.4만 |
|---|
| 2026.06.22 | ₩60,169 | ₩60,222 | ₩60,115 | ₩60,155 | -0.02% | 41만 |
|---|
| 2026.06.18 | ₩60,276 | ₩60,476 | ₩60,249 | ₩60,276 | 0.00% | 168.2만 |
|---|
| 2026.06.17 | ₩60,476 | ₩60,543 | ₩60,115 | ₩60,155 | -0.53% | 87.3만 |
|---|
| 2026.06.16 | ₩60,449 | ₩60,583 | ₩60,396 | ₩60,503 | +0.09% | 84.3만 |
|---|
| 2026.06.15 | ₩60,436 | ₩60,530 | ₩60,356 | ₩60,396 | -0.07% | 230.9만 |
|---|
| 2026.06.12 | ₩60,383 | ₩60,436 | ₩60,262 | ₩60,409 | +0.04% | 70.8만 |
|---|
| 2026.06.11 | ₩59,981 | ₩60,396 | ₩59,968 | ₩60,369 | +0.65% | 57.7만 |
|---|
| 2026.06.10 | ₩60,062 | ₩60,128 | ₩59,928 | ₩59,968 | -0.16% | 65.9만 |
|---|
| 2026.06.09 | ₩59,941 | ₩60,022 | ₩59,874 | ₩59,981 | +0.07% | 54.1만 |
|---|
| 2026.06.08 | ₩60,008 | ₩60,048 | ₩59,808 | ₩59,848 | -0.27% | 49.1만 |
|---|
| 2026.06.05 | ₩59,941 | ₩59,995 | ₩59,767 | ₩59,874 | -0.11% | 48.4만 |
|---|
| 2026.06.04 | ₩60,209 | ₩60,262 | ₩60,155 | ₩60,195 | -0.02% | 44.7만 |
|---|
| 2026.06.03 | ₩60,102 | ₩60,169 | ₩60,008 | ₩60,088 | -0.02% | 38.1만 |
|---|
| 2026.06.02 | ₩60,316 | ₩60,342 | ₩60,195 | ₩60,262 | -0.09% | 35.9만 |
|---|
| 2026.06.01 | ₩60,035 | ₩60,195 | ₩59,955 | ₩60,169 | +0.22% | 89.3만 |
|---|
| 2026.05.29 | ₩60,302 | ₩60,383 | ₩60,235 | ₩60,316 | +0.02% | 65.8만 |
|---|
| 2026.05.28 | ₩60,276 | ₩60,516 | ₩60,235 | ₩60,463 | +0.31% | 40.7만 |
|---|
| 2026.05.27 | ₩60,356 | ₩60,436 | ₩60,289 | ₩60,316 | -0.07% | 44.4만 |
|---|
| 2026.05.26 | ₩60,356 | ₩60,396 | ₩60,276 | ₩60,369 | +0.02% | 49.2만 |
|---|
| 2026.05.22 | ₩60,195 | ₩60,209 | ₩59,928 | ₩60,155 | -0.07% | 65.2만 |
|---|
| 2026.05.21 | ₩59,741 | ₩60,062 | ₩59,634 | ₩60,035 | +0.49% | 105.5만 |
|---|
| 2026.05.20 | ₩59,500 | ₩59,981 | ₩59,500 | ₩59,928 | +0.72% | 93.3만 |
|---|
| 2026.05.19 | ₩59,607 | ₩59,687 | ₩59,393 | ₩59,487 | -0.20% | 64.6만 |
|---|
| 2026.05.18 | ₩59,901 | ₩59,941 | ₩59,661 | ₩59,781 | -0.20% | 58.8만 |
|---|
| 2026.05.15 | ₩59,928 | ₩59,981 | ₩59,794 | ₩59,834 | -0.16% | 47.9만 |
|---|
| 2026.05.14 | ₩60,490 | ₩60,490 | ₩60,302 | ₩60,316 | -0.29% | 43.9만 |
|---|
| 2026.05.13 | ₩60,262 | ₩60,369 | ₩60,195 | ₩60,342 | +0.13% | 52.5만 |
|---|
| 2026.05.12 | ₩60,383 | ₩60,436 | ₩60,262 | ₩60,316 | -0.11% | 53.6만 |
|---|
| 2026.05.11 | ₩60,596 | ₩60,623 | ₩60,516 | ₩60,570 | -0.04% | 93만 |
|---|
| 2026.05.08 | ₩60,677 | ₩60,717 | ₩60,596 | ₩60,690 | +0.02% | 30.4만 |
|---|
| 2026.05.07 | ₩60,784 | ₩60,810 | ₩60,449 | ₩60,530 | -0.42% | 96.5만 |
|---|
| 2026.05.06 | ₩60,570 | ₩60,703 | ₩60,530 | ₩60,663 | +0.15% | 97.2만 |
|---|
| 2026.05.05 | ₩60,329 | ₩60,423 | ₩60,289 | ₩60,342 | +0.02% | 48.2만 |
|---|
| 2026.05.04 | ₩60,356 | ₩60,383 | ₩60,102 | ₩60,169 | -0.31% | 34.1만 |
|---|
| 2026.05.01 | ₩60,423 | ₩60,596 | ₩60,383 | ₩60,423 | 0.00% | 45.6만 |
|---|
| 2026.04.30 | ₩60,436 | ₩60,490 | ₩60,342 | ₩60,396 | -0.07% | 72.3만 |
|---|
| 2026.04.29 | ₩60,703 | ₩60,744 | ₩60,503 | ₩60,570 | -0.22% | 60만 |
|---|
| 2026.04.28 | ₩60,877 | ₩60,917 | ₩60,824 | ₩60,877 | 0.00% | 36.4만 |
|---|
| 2026.04.27 | ₩61,011 | ₩61,024 | ₩60,891 | ₩60,944 | -0.11% | 38.4만 |
|---|
| 2026.04.24 | ₩60,851 | ₩61,011 | ₩60,784 | ₩60,998 | +0.24% | 40.8만 |
|---|
| 2026.04.23 | ₩60,971 | ₩61,024 | ₩60,770 | ₩60,864 | -0.18% | 36만 |
|---|
| 2026.04.22 | ₩60,998 | ₩61,038 | ₩60,931 | ₩60,944 | -0.09% | 46.3만 |
|---|
| 2026.04.21 | ₩60,971 | ₩61,038 | ₩60,824 | ₩60,851 | -0.20% | 51.2만 |
|---|
| 2026.04.20 | ₩61,145 | ₩61,158 | ₩61,024 | ₩61,091 | -0.09% | 57.3만 |
|---|
| 2026.04.17 | ₩61,131 | ₩61,238 | ₩61,091 | ₩61,145 | +0.02% | 66.3만 |
|---|
| 2026.04.16 | ₩60,998 | ₩61,024 | ₩60,824 | ₩60,904 | -0.15% | 74.9만 |
|---|
| 2026.04.15 | ₩60,957 | ₩60,998 | ₩60,864 | ₩60,984 | +0.04% | 92.5만 |
|---|
| 2026.04.14 | ₩60,851 | ₩61,064 | ₩60,837 | ₩61,064 | +0.35% | 47.6만 |
|---|
| 2026.04.13 | ₩60,757 | ₩60,904 | ₩60,703 | ₩60,904 | +0.24% | 59.7만 |
|---|
| 2026.04.10 | ₩60,784 | ₩60,851 | ₩60,690 | ₩60,770 | -0.02% | 59.1만 |
|---|
| 2026.04.09 | ₩60,757 | ₩60,957 | ₩60,650 | ₩60,851 | +0.15% | 79.6만 |
|---|
| 2026.04.08 | ₩61,024 | ₩61,051 | ₩60,797 | ₩60,877 | -0.24% | 82.4만 |
|---|
| 2026.04.07 | ₩60,570 | ₩60,637 | ₩60,369 | ₩60,623 | +0.09% | 55.3만 |
|---|
| 2026.04.06 | ₩60,610 | ₩60,690 | ₩60,543 | ₩60,583 | -0.04% | 51.5만 |
|---|
| 2026.04.02 | ₩60,396 | ₩60,650 | ₩60,396 | ₩60,637 | +0.40% | 67.1만 |
|---|
| 2026.04.01 | ₩60,463 | ₩60,556 | ₩60,369 | ₩60,449 | -0.02% | 114.6만 |
|---|
| 2026.03.31 | ₩60,423 | ₩60,516 | ₩60,329 | ₩60,409 | -0.02% | 78.9만 |
|---|
| 2026.03.30 | ₩60,543 | ₩60,663 | ₩60,463 | ₩60,530 | -0.02% | 60.5만 |
|---|
| 2026.03.27 | ₩59,861 | ₩60,142 | ₩59,848 | ₩60,048 | +0.31% | 126.5만 |
|---|
| 2026.03.26 | ₩60,383 | ₩60,463 | ₩60,035 | ₩60,048 | -0.55% | 129.6만 |
|---|
| 2026.03.25 | ₩60,490 | ₩60,570 | ₩60,383 | ₩60,543 | +0.09% | 86.9만 |
|---|
| 2026.03.24 | ₩60,128 | ₩60,436 | ₩60,075 | ₩60,235 | +0.18% | 471만 |
|---|
| 2026.03.23 | ₩60,409 | ₩60,637 | ₩60,316 | ₩60,503 | +0.15% | 89만 |
|---|
| 2026.03.20 | ₩60,690 | ₩60,690 | ₩60,276 | ₩60,276 | -0.68% | 86.4만 |
|---|
| 2026.03.19 | ₩60,570 | ₩60,877 | ₩60,570 | ₩60,770 | +0.33% | 104.4만 |
|---|
| 2026.03.18 | ₩61,024 | ₩61,091 | ₩60,810 | ₩60,837 | -0.31% | 50만 |
|---|
| 2026.03.17 | ₩61,171 | ₩61,212 | ₩61,105 | ₩61,145 | -0.04% | 54.8만 |
|---|
| 2026.03.16 | ₩60,998 | ₩61,064 | ₩60,944 | ₩61,038 | +0.07% | 69만 |
|---|
| 2026.03.13 | ₩60,917 | ₩60,944 | ₩60,690 | ₩60,757 | -0.26% | 89.1만 |
|---|
| 2026.03.12 | ₩60,837 | ₩60,931 | ₩60,663 | ₩60,770 | -0.11% | 89.5만 |
|---|
| 2026.03.11 | ₩61,105 | ₩61,158 | ₩60,957 | ₩60,984 | -0.20% | 93.6만 |
|---|
| 2026.03.10 | ₩61,506 | ₩61,532 | ₩61,332 | ₩61,332 | -0.28% | 81.9만 |
|---|
| 2026.03.09 | ₩61,171 | ₩61,439 | ₩61,145 | ₩61,372 | +0.33% | 65.5만 |
|---|
| 2026.03.06 | ₩61,158 | ₩61,412 | ₩61,105 | ₩61,278 | +0.20% | 66.3만 |
|---|
| 2026.03.05 | ₩61,318 | ₩61,385 | ₩61,252 | ₩61,318 | 0.00% | 93.9만 |
|---|
| 2026.03.04 | ₩61,546 | ₩61,559 | ₩61,425 | ₩61,506 | -0.07% | 63.7만 |
|---|
| 2026.03.03 | ₩61,372 | ₩61,599 | ₩61,345 | ₩61,519 | +0.24% | 74.2만 |
|---|
| 2026.03.02 | ₩61,706 | ₩61,733 | ₩61,586 | ₩61,653 | -0.09% | 65.2만 |
|---|
| 2026.02.27 | ₩61,907 | ₩61,934 | ₩61,853 | ₩61,893 | -0.02% | 86.7만 |
|---|
| 2026.02.26 | ₩61,867 | ₩62,027 | ₩61,867 | ₩62,014 | +0.24% | 64만 |
|---|
| 2026.02.25 | ₩61,920 | ₩61,974 | ₩61,893 | ₩61,934 | +0.02% | 81.9만 |
|---|
| 2026.02.24 | ₩61,920 | ₩61,987 | ₩61,853 | ₩61,907 | -0.02% | 77만 |
|---|
| 2026.02.23 | ₩61,880 | ₩62,027 | ₩61,853 | ₩61,987 | +0.17% | 57.4만 |
|---|
| 2026.02.20 | ₩61,733 | ₩61,827 | ₩61,680 | ₩61,813 | +0.13% | 259.5만 |
|---|
| 2026.02.19 | ₩61,666 | ₩61,760 | ₩61,666 | ₩61,733 | +0.11% | 75만 |
|---|
| 2026.02.18 | ₩61,706 | ₩61,773 | ₩61,693 | ₩61,720 | +0.02% | 54.5만 |
|---|
| 2026.02.17 | ₩61,867 | ₩61,880 | ₩61,773 | ₩61,813 | -0.09% | 57.3만 |
|---|
| 2026.02.13 | ₩61,813 | ₩61,893 | ₩61,786 | ₩61,880 | +0.11% | 69.6만 |
|---|
| 2026.02.12 | ₩61,439 | ₩61,666 | ₩61,439 | ₩61,653 | +0.35% | 77만 |
|---|
| 2026.02.11 | ₩61,412 | ₩61,466 | ₩61,359 | ₩61,359 | -0.09% | 58.6만 |
|---|
| 2026.02.10 | ₩61,466 | ₩61,506 | ₩61,399 | ₩61,479 | +0.02% | 63.6만 |
|---|
| 2026.02.09 | ₩61,278 | ₩61,332 | ₩61,238 | ₩61,318 | +0.07% | 62.5만 |
|---|
| 2026.02.06 | ₩61,332 | ₩61,359 | ₩61,225 | ₩61,305 | -0.04% | 86.4만 |
|---|
| 2026.02.05 | ₩61,118 | ₩61,252 | ₩61,091 | ₩61,238 | +0.20% | 87.3만 |
|---|
| 2026.02.04 | ₩61,024 | ₩61,131 | ₩60,998 | ₩61,024 | 0.00% | 75.3만 |
|---|
| 2026.02.03 | ₩60,998 | ₩61,038 | ₩60,957 | ₩61,038 | +0.07% | 77.5만 |
|---|
| 2026.02.02 | ₩61,105 | ₩61,131 | ₩60,957 | ₩61,011 | -0.15% | 89.1만 |
|---|
| 2026.01.30 | ₩61,131 | ₩61,185 | ₩61,038 | ₩61,171 | +0.07% | 78.1만 |
|---|
| 2026.01.29 | ₩61,399 | ₩61,519 | ₩61,359 | ₩61,506 | +0.17% | 414.3만 |
|---|
| 2026.01.28 | ₩61,399 | ₩61,439 | ₩61,332 | ₩61,425 | +0.04% | 1271.4만 |
|---|
| 2026.01.27 | ₩61,452 | ₩61,506 | ₩61,399 | ₩61,425 | -0.04% | 86만 |
|---|
| 2026.01.26 | ₩61,425 | ₩61,466 | ₩61,359 | ₩61,452 | +0.04% | 73.5만 |
|---|
| 2026.01.23 | ₩61,278 | ₩61,345 | ₩61,225 | ₩61,305 | +0.04% | 59.4만 |
|---|
| 2026.01.22 | ₩61,198 | ₩61,318 | ₩61,171 | ₩61,252 | +0.09% | 71.4만 |
|---|
| 2026.01.21 | ₩61,212 | ₩61,305 | ₩61,131 | ₩61,292 | +0.13% | 125.9만 |
|---|
| 2026.01.20 | ₩61,171 | ₩61,238 | ₩61,091 | ₩61,105 | -0.11% | 80.2만 |
|---|
| 2026.01.16 | ₩61,425 | ₩61,452 | ₩61,265 | ₩61,332 | -0.15% | 90.9만 |
|---|
| 2026.01.15 | ₩61,559 | ₩61,573 | ₩61,399 | ₩61,425 | -0.22% | 85.6만 |
|---|
| 2026.01.14 | ₩61,425 | ₩61,519 | ₩61,425 | ₩61,506 | +0.13% | 63.6만 |
|---|
| 2026.01.13 | ₩61,479 | ₩61,506 | ₩61,332 | ₩61,399 | -0.13% | 56.4만 |
|---|
| 2026.01.12 | ₩61,439 | ₩61,519 | ₩61,399 | ₩61,439 | 0.00% | 72.5만 |
|---|
| 2026.01.09 | ₩61,278 | ₩61,532 | ₩61,278 | ₩61,452 | +0.28% | 226.6만 |
|---|
| 2026.01.08 | ₩61,118 | ₩61,131 | ₩61,091 | ₩61,118 | 0.00% | 61.2만 |
|---|
| 2026.01.07 | ₩61,212 | ₩61,252 | ₩61,131 | ₩61,225 | +0.02% | 55.2만 |
|---|
| 2026.01.06 | ₩61,091 | ₩61,185 | ₩61,024 | ₩61,145 | +0.09% | 44.5만 |
|---|
| 2026.01.05 | ₩61,105 | ₩61,185 | ₩61,051 | ₩61,158 | +0.09% | 48.3만 |
|---|
| 2026.01.02 | ₩61,105 | ₩61,105 | ₩60,944 | ₩60,944 | -0.26% | 59.3만 |
|---|
| 2025.12.31 | ₩61,118 | ₩61,198 | ₩61,078 | ₩61,091 | -0.04% | 44.8만 |
|---|
| 2025.12.30 | ₩61,158 | ₩61,238 | ₩61,105 | ₩61,238 | +0.13% | 61만 |
|---|
| 2025.12.29 | ₩61,131 | ₩61,198 | ₩61,118 | ₩61,158 | +0.04% | 60.3만 |
|---|
| 2025.12.26 | ₩61,265 | ₩61,305 | ₩61,158 | ₩61,198 | -0.11% | 46.2만 |
|---|
| 2025.12.24 | ₩61,064 | ₩61,198 | ₩61,024 | ₩61,198 | +0.22% | 41.2만 |
|---|
| 2025.12.23 | ₩60,851 | ₩61,038 | ₩60,837 | ₩61,024 | +0.29% | 77.8만 |
|---|
| 2025.12.22 | ₩61,011 | ₩61,024 | ₩60,944 | ₩60,998 | -0.02% | 51.8만 |
|---|
| 2025.12.19 | ₩61,292 | ₩61,345 | ₩61,238 | ₩61,278 | -0.02% | 42.1만 |
|---|
| 2025.12.18 | ₩61,305 | ₩61,345 | ₩61,252 | ₩61,292 | -0.02% | 70.9만 |
|---|
| 2025.12.17 | ₩61,145 | ₩61,198 | ₩61,105 | ₩61,185 | +0.07% | 75만 |
|---|
| 2025.12.16 | ₩61,011 | ₩61,185 | ₩61,011 | ₩61,171 | +0.26% | 56.5만 |
|---|
| 2025.12.15 | ₩61,051 | ₩61,131 | ₩61,011 | ₩61,038 | -0.02% | 38.1만 |
|---|
| 2025.12.12 | ₩60,944 | ₩60,998 | ₩60,917 | ₩60,931 | -0.02% | 55.1만 |
|---|
| 2025.12.11 | ₩61,292 | ₩61,292 | ₩61,118 | ₩61,118 | -0.28% | 75.2만 |
|---|
| 2025.12.10 | ₩60,824 | ₩61,105 | ₩60,784 | ₩61,105 | +0.46% | 54.5만 |
|---|
| 2025.12.09 | ₩61,038 | ₩61,038 | ₩60,851 | ₩60,864 | -0.28% | 132만 |
|---|
| 2025.12.08 | ₩61,064 | ₩61,078 | ₩60,877 | ₩60,957 | -0.18% | 62.4만 |
|---|
| 2025.12.05 | ₩61,131 | ₩61,158 | ₩61,011 | ₩61,064 | -0.11% | 56.6만 |
|---|
| 2025.12.04 | ₩61,131 | ₩61,131 | ₩61,038 | ₩61,131 | 0.00% | 58.3만 |
|---|
| 2025.12.03 | ₩61,225 | ₩61,265 | ₩61,131 | ₩61,225 | 0.00% | 41.5만 |
|---|
| 2025.12.02 | ₩61,038 | ₩61,158 | ₩60,998 | ₩61,158 | +0.20% | 55.6만 |
|---|
| 2025.12.01 | ₩61,051 | ₩61,051 | ₩60,957 | ₩60,998 | -0.09% | 37.7만 |
|---|
| 2025.11.28 | ₩61,479 | ₩61,506 | ₩61,385 | ₩61,466 | -0.02% | 18.2만 |
|---|
| 2025.11.26 | ₩61,466 | ₩61,546 | ₩61,385 | ₩61,532 | +0.11% | 50.6만 |
|---|
| 2025.11.25 | ₩61,399 | ₩61,586 | ₩61,399 | ₩61,519 | +0.20% | 47.3만 |
|---|
| 2025.11.24 | ₩61,345 | ₩61,372 | ₩61,252 | ₩61,332 | -0.02% | 43.6만 |
|---|
| 2025.11.21 | ₩61,265 | ₩61,265 | ₩61,131 | ₩61,252 | -0.02% | 43.8만 |
|---|
| 2025.11.20 | ₩61,051 | ₩61,105 | ₩61,011 | ₩61,038 | -0.02% | 59.7만 |
|---|
| 2025.11.19 | ₩61,078 | ₩61,118 | ₩60,931 | ₩60,984 | -0.15% | 64.8만 |
|---|
| 2025.11.18 | ₩61,038 | ₩61,064 | ₩60,917 | ₩61,011 | -0.04% | 54.6만 |
|---|
| 2025.11.17 | ₩61,011 | ₩61,038 | ₩60,944 | ₩60,984 | -0.04% | 59.7만 |
|---|
| 2025.11.14 | ₩61,118 | ₩61,131 | ₩60,931 | ₩60,971 | -0.24% | 54.2만 |
|---|
| 2025.11.13 | ₩61,131 | ₩61,171 | ₩61,011 | ₩61,038 | -0.15% | 86.5만 |
|---|
| 2025.11.12 | ₩61,225 | ₩61,265 | ₩61,131 | ₩61,198 | -0.04% | 34.6만 |
|---|
| 2025.11.11 | ₩61,225 | ₩61,278 | ₩61,171 | ₩61,278 | +0.09% | 29.8만 |
|---|
| 2025.11.10 | ₩61,145 | ₩61,185 | ₩61,091 | ₩61,131 | -0.02% | 31.1만 |
|---|
| 2025.11.07 | ₩61,064 | ₩61,225 | ₩61,064 | ₩61,185 | +0.20% | 47.5만 |
|---|
| 2025.11.06 | ₩61,118 | ₩61,171 | ₩61,064 | ₩61,171 | +0.09% | 108.1만 |
|---|
| 2025.11.05 | ₩61,105 | ₩61,105 | ₩60,851 | ₩60,944 | -0.26% | 74.2만 |
|---|
| 2025.11.04 | ₩61,105 | ₩61,171 | ₩61,105 | ₩61,131 | +0.04% | 47.9만 |
|---|
| 2025.11.03 | ₩61,011 | ₩61,078 | ₩60,944 | ₩61,078 | +0.11% | 47.2만 |
|---|
| 2025.10.31 | ₩61,399 | ₩61,439 | ₩61,265 | ₩61,345 | -0.09% | 46.9만 |
|---|
| 2025.10.30 | ₩61,198 | ₩61,439 | ₩61,198 | ₩61,305 | +0.17% | 83.7만 |
|---|
| 2025.10.29 | ₩61,746 | ₩61,760 | ₩61,385 | ₩61,412 | -0.54% | 74.2만 |
|---|
| 2025.10.28 | ₩61,639 | ₩61,773 | ₩61,639 | ₩61,773 | +0.22% | 44.7만 |
|---|
| 2025.10.27 | ₩61,639 | ₩61,693 | ₩61,532 | ₩61,680 | +0.07% | 96.6만 |
|---|
| 2025.10.24 | ₩61,613 | ₩61,626 | ₩61,532 | ₩61,626 | +0.02% | 53.3만 |
|---|
| 2025.10.23 | ₩61,613 | ₩61,626 | ₩61,519 | ₩61,573 | -0.07% | 188.6만 |
|---|
| 2025.10.22 | ₩61,639 | ₩61,680 | ₩61,573 | ₩61,680 | +0.07% | 50만 |
|---|
| 2025.10.21 | ₩61,706 | ₩61,720 | ₩61,613 | ₩61,693 | -0.02% | 42.4만 |
|---|
| 2025.10.20 | ₩61,586 | ₩61,613 | ₩61,519 | ₩61,599 | +0.02% | 40.9만 |
|---|
| 2025.10.17 | ₩61,492 | ₩61,506 | ₩61,385 | ₩61,466 | -0.04% | 61.1만 |
|---|
| 2025.10.16 | ₩61,265 | ₩61,546 | ₩61,265 | ₩61,479 | +0.35% | 86.5만 |
|---|
| 2025.10.15 | ₩61,332 | ₩61,412 | ₩61,265 | ₩61,359 | +0.04% | 112.1만 |
|---|
| 2025.10.14 | ₩61,158 | ₩61,318 | ₩61,118 | ₩61,305 | +0.24% | 47.6만 |
|---|
| 2025.10.13 | ₩61,198 | ₩61,265 | ₩61,145 | ₩61,265 | +0.11% | 26.5만 |
|---|
| 2025.10.10 | ₩61,118 | ₩61,198 | ₩61,024 | ₩61,171 | +0.09% | 42.3만 |
|---|