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 | ₩56,684 | ₩56,872 | ₩56,631 | ₩56,858 | +0.31% | 168.9만 |
| 2026.10.08 | ₩56,390 | ₩56,872 | ₩56,336 | ₩56,831 | +0.78% | 220.4만 |
| 2026.10.07 | ₩56,149 | ₩56,631 | ₩56,122 | ₩56,483 | +0.60% | 143.2만 |
| 2026.10.06 | ₩56,457 | ₩56,657 | ₩56,417 | ₩56,564 | +0.19% | 66.1만 |
| 2026.10.05 | ₩56,483 | ₩56,564 | ₩56,296 | ₩56,457 | -0.05% | 61.6만 |
| 2026.10.02 | ₩56,979 | ₩57,019 | ₩56,564 | ₩56,617 | -0.63% | 111.4만 |
| 2026.10.01 | ₩56,430 | ₩56,858 | ₩56,336 | ₩56,751 | +0.57% | 120.8만 |
| 2026.09.30 | ₩56,778 | ₩56,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,564 |
| -0.38% |
| 99.8만 |
| 2026.09.29 | ₩56,952 | ₩56,979 | ₩56,604 | ₩56,845 | -0.19% | 137.9만 |
|---|
| 2026.09.28 | ₩57,086 | ₩57,220 | ₩56,898 | ₩57,032 | -0.09% | 92.6만 |
|---|
| 2026.09.25 | ₩57,246 | ₩57,474 | ₩57,032 | ₩57,380 | +0.23% | 145.2만 |
|---|
| 2026.09.24 | ₩57,755 | ₩57,755 | ₩57,099 | ₩57,113 | -1.11% | 122.7만 |
|---|
| 2026.09.23 | ₩58,130 | ₩58,170 | ₩57,474 | ₩57,635 | -0.85% | 125.4만 |
|---|
| 2026.09.22 | ₩58,344 | ₩58,371 | ₩58,143 | ₩58,264 | -0.14% | 105.9만 |
|---|
| 2026.09.21 | ₩58,304 | ₩58,344 | ₩58,223 | ₩58,304 | 0.00% | 57.1만 |
|---|
| 2026.09.18 | ₩58,157 | ₩58,183 | ₩58,063 | ₩58,076 | -0.14% | 100.6만 |
|---|
| 2026.09.17 | ₩58,331 | ₩58,424 | ₩58,237 | ₩58,411 | +0.14% | 62만 |
|---|
| 2026.09.16 | ₩58,157 | ₩58,317 | ₩57,969 | ₩58,009 | -0.25% | 68.3만 |
|---|
| 2026.09.15 | ₩58,036 | ₩58,103 | ₩57,942 | ₩58,063 | +0.05% | 180.7만 |
|---|
| 2026.09.14 | ₩58,049 | ₩58,277 | ₩57,942 | ₩58,076 | +0.05% | 116.1만 |
|---|
| 2026.09.11 | ₩58,384 | ₩58,411 | ₩58,130 | ₩58,143 | -0.41% | 58.2만 |
|---|
| 2026.09.10 | ₩58,424 | ₩58,478 | ₩58,237 | ₩58,250 | -0.30% | 116.4만 |
|---|
| 2026.09.09 | ₩58,919 | ₩58,973 | ₩58,732 | ₩58,772 | -0.25% | 59.2만 |
|---|
| 2026.09.08 | ₩59,134 | ₩59,201 | ₩58,946 | ₩59,013 | -0.20% | 65.1만 |
|---|
| 2026.09.04 | ₩59,080 | ₩59,160 | ₩59,040 | ₩59,080 | 0.00% | 45.7만 |
|---|
| 2026.09.03 | ₩59,174 | ₩59,174 | ₩59,080 | ₩59,080 | -0.16% | 52.5만 |
|---|
| 2026.09.02 | ₩58,919 | ₩59,027 | ₩58,839 | ₩58,986 | +0.11% | 54.6만 |
|---|
| 2026.09.01 | ₩58,986 | ₩59,120 | ₩58,879 | ₩58,933 | -0.09% | 59.1만 |
|---|
| 2026.08.31 | ₩59,120 | ₩59,147 | ₩59,053 | ₩59,147 | +0.05% | 52.6만 |
|---|
| 2026.08.28 | ₩59,709 | ₩59,816 | ₩59,428 | ₩59,482 | -0.38% | 58.5만 |
|---|
| 2026.08.27 | ₩59,763 | ₩59,776 | ₩59,656 | ₩59,723 | -0.07% | 51.6만 |
|---|
| 2026.08.26 | ₩59,669 | ₩59,736 | ₩59,629 | ₩59,723 | +0.09% | 130.4만 |
|---|
| 2026.08.25 | ₩59,723 | ₩59,856 | ₩59,682 | ₩59,843 | +0.20% | 70.9만 |
|---|
| 2026.08.24 | ₩59,455 | ₩59,562 | ₩59,455 | ₩59,522 | +0.11% | 53.2만 |
|---|
| 2026.08.21 | ₩59,482 | ₩59,482 | ₩59,348 | ₩59,388 | -0.16% | 38.5만 |
|---|
| 2026.08.20 | ₩59,508 | ₩59,602 | ₩59,455 | ₩59,535 | +0.04% | 60.6만 |
|---|
| 2026.08.19 | ₩59,669 | ₩59,763 | ₩59,508 | ₩59,763 | +0.16% | 52.3만 |
|---|
| 2026.08.18 | ₩59,321 | ₩59,468 | ₩59,308 | ₩59,441 | +0.20% | 55.5만 |
|---|
| 2026.08.17 | ₩59,441 | ₩59,495 | ₩59,348 | ₩59,401 | -0.07% | 46.8만 |
|---|
| 2026.08.14 | ₩59,629 | ₩59,682 | ₩59,441 | ₩59,482 | -0.25% | 53.7만 |
|---|
| 2026.08.13 | ₩59,656 | ₩59,803 | ₩59,629 | ₩59,642 | -0.02% | 66.2만 |
|---|
| 2026.08.12 | ₩59,535 | ₩59,562 | ₩59,401 | ₩59,415 | -0.20% | 109.6만 |
|---|
| 2026.08.11 | ₩59,388 | ₩59,428 | ₩59,294 | ₩59,321 | -0.11% | 47.3만 |
|---|
| 2026.08.10 | ₩59,401 | ₩59,428 | ₩59,227 | ₩59,227 | -0.29% | 39.2만 |
|---|
| 2026.08.07 | ₩59,535 | ₩59,562 | ₩59,348 | ₩59,455 | -0.13% | 96.4만 |
|---|
| 2026.08.06 | ₩59,482 | ₩59,508 | ₩59,308 | ₩59,361 | -0.20% | 52.6만 |
|---|
| 2026.08.05 | ₩59,482 | ₩59,589 | ₩59,441 | ₩59,562 | +0.14% | 56.4만 |
|---|
| 2026.08.04 | ₩59,388 | ₩59,535 | ₩59,375 | ₩59,508 | +0.20% | 63.2만 |
|---|
| 2026.08.03 | ₩59,134 | ₩59,214 | ₩59,120 | ₩59,174 | +0.07% | 61.9만 |
|---|
| 2026.07.31 | ₩59,174 | ₩59,201 | ₩58,960 | ₩59,053 | -0.20% | 128.7만 |
|---|
| 2026.07.30 | ₩59,656 | ₩59,696 | ₩59,549 | ₩59,562 | -0.16% | 42.9만 |
|---|
| 2026.07.29 | ₩59,669 | ₩59,843 | ₩59,535 | ₩59,535 | -0.22% | 86.6만 |
|---|
| 2026.07.28 | ₩59,629 | ₩59,856 | ₩59,629 | ₩59,736 | +0.18% | 55.8만 |
|---|
| 2026.07.27 | ₩59,615 | ₩59,642 | ₩59,535 | ₩59,629 | +0.02% | 95만 |
|---|
| 2026.07.24 | ₩59,428 | ₩59,575 | ₩59,375 | ₩59,468 | +0.07% | 43.4만 |
|---|
| 2026.07.23 | ₩59,348 | ₩59,375 | ₩59,281 | ₩59,334 | -0.02% | 73만 |
|---|
| 2026.07.22 | ₩59,642 | ₩59,642 | ₩59,522 | ₩59,535 | -0.18% | 60.1만 |
|---|
| 2026.07.21 | ₩59,736 | ₩59,749 | ₩59,629 | ₩59,696 | -0.07% | 44.3만 |
|---|
| 2026.07.20 | ₩59,950 | ₩59,977 | ₩59,763 | ₩59,816 | -0.22% | 43.8만 |
|---|
| 2026.07.17 | ₩60,004 | ₩60,111 | ₩59,937 | ₩59,963 | -0.07% | 47.4만 |
|---|
| 2026.07.16 | ₩59,883 | ₩59,963 | ₩59,856 | ₩59,937 | +0.09% | 82.5만 |
|---|
| 2026.07.15 | ₩59,963 | ₩60,057 | ₩59,963 | ₩60,004 | +0.07% | 63.8만 |
|---|
| 2026.07.14 | ₩59,803 | ₩59,977 | ₩59,789 | ₩59,910 | +0.18% | 58.5만 |
|---|
| 2026.07.13 | ₩59,843 | ₩59,843 | ₩59,642 | ₩59,669 | -0.29% | 44.2만 |
|---|
| 2026.07.10 | ₩59,963 | ₩59,990 | ₩59,843 | ₩59,870 | -0.16% | 52.1만 |
|---|
| 2026.07.09 | ₩59,937 | ₩60,071 | ₩59,883 | ₩59,977 | +0.07% | 43.3만 |
|---|
| 2026.07.08 | ₩59,789 | ₩59,870 | ₩59,723 | ₩59,830 | +0.07% | 88.3만 |
|---|
| 2026.07.07 | ₩60,204 | ₩60,204 | ₩59,977 | ₩60,004 | -0.33% | 48.6만 |
|---|
| 2026.07.06 | ₩60,178 | ₩60,258 | ₩60,137 | ₩60,231 | +0.09% | 56.4만 |
|---|
| 2026.07.02 | ₩60,178 | ₩60,285 | ₩60,151 | ₩60,218 | +0.07% | 45.3만 |
|---|
| 2026.07.01 | ₩60,004 | ₩60,151 | ₩60,004 | ₩60,044 | +0.07% | 82.7만 |
|---|
| 2026.06.30 | ₩60,445 | ₩60,606 | ₩60,204 | ₩60,218 | -0.38% | 76.4만 |
|---|
| 2026.06.29 | ₩60,740 | ₩60,767 | ₩60,686 | ₩60,740 | 0.00% | 36.4만 |
|---|
| 2026.06.26 | ₩60,593 | ₩60,780 | ₩60,579 | ₩60,713 | +0.20% | 46만 |
|---|
| 2026.06.25 | ₩60,726 | ₩60,807 | ₩60,646 | ₩60,673 | -0.09% | 95.2만 |
|---|
| 2026.06.24 | ₩60,539 | ₩60,633 | ₩60,512 | ₩60,606 | +0.11% | 49.6만 |
|---|
| 2026.06.23 | ₩60,285 | ₩60,365 | ₩60,271 | ₩60,311 | +0.04% | 41.4만 |
|---|
| 2026.06.22 | ₩60,231 | ₩60,285 | ₩60,178 | ₩60,218 | -0.02% | 41만 |
|---|
| 2026.06.18 | ₩60,338 | ₩60,539 | ₩60,311 | ₩60,338 | 0.00% | 168.2만 |
|---|
| 2026.06.17 | ₩60,539 | ₩60,606 | ₩60,178 | ₩60,218 | -0.53% | 87.3만 |
|---|
| 2026.06.16 | ₩60,512 | ₩60,646 | ₩60,459 | ₩60,566 | +0.09% | 84.3만 |
|---|
| 2026.06.15 | ₩60,499 | ₩60,593 | ₩60,419 | ₩60,459 | -0.07% | 230.9만 |
|---|
| 2026.06.12 | ₩60,445 | ₩60,499 | ₩60,325 | ₩60,472 | +0.04% | 70.8만 |
|---|
| 2026.06.11 | ₩60,044 | ₩60,459 | ₩60,030 | ₩60,432 | +0.65% | 57.7만 |
|---|
| 2026.06.10 | ₩60,124 | ₩60,191 | ₩59,990 | ₩60,030 | -0.16% | 65.9만 |
|---|
| 2026.06.09 | ₩60,004 | ₩60,084 | ₩59,937 | ₩60,044 | +0.07% | 54.1만 |
|---|
| 2026.06.08 | ₩60,071 | ₩60,111 | ₩59,870 | ₩59,910 | -0.27% | 49.1만 |
|---|
| 2026.06.05 | ₩60,004 | ₩60,057 | ₩59,830 | ₩59,937 | -0.11% | 48.4만 |
|---|
| 2026.06.04 | ₩60,271 | ₩60,325 | ₩60,218 | ₩60,258 | -0.02% | 44.7만 |
|---|
| 2026.06.03 | ₩60,164 | ₩60,231 | ₩60,071 | ₩60,151 | -0.02% | 38.1만 |
|---|
| 2026.06.02 | ₩60,378 | ₩60,405 | ₩60,258 | ₩60,325 | -0.09% | 35.9만 |
|---|
| 2026.06.01 | ₩60,097 | ₩60,258 | ₩60,017 | ₩60,231 | +0.22% | 89.3만 |
|---|
| 2026.05.29 | ₩60,365 | ₩60,445 | ₩60,298 | ₩60,378 | +0.02% | 65.8만 |
|---|
| 2026.05.28 | ₩60,338 | ₩60,579 | ₩60,298 | ₩60,526 | +0.31% | 40.7만 |
|---|
| 2026.05.27 | ₩60,419 | ₩60,499 | ₩60,352 | ₩60,378 | -0.07% | 44.4만 |
|---|
| 2026.05.26 | ₩60,419 | ₩60,459 | ₩60,338 | ₩60,432 | +0.02% | 49.2만 |
|---|
| 2026.05.22 | ₩60,258 | ₩60,271 | ₩59,990 | ₩60,218 | -0.07% | 65.2만 |
|---|
| 2026.05.21 | ₩59,803 | ₩60,124 | ₩59,696 | ₩60,097 | +0.49% | 105.5만 |
|---|
| 2026.05.20 | ₩59,562 | ₩60,044 | ₩59,562 | ₩59,990 | +0.72% | 93.3만 |
|---|
| 2026.05.19 | ₩59,669 | ₩59,749 | ₩59,455 | ₩59,549 | -0.20% | 64.6만 |
|---|
| 2026.05.18 | ₩59,963 | ₩60,004 | ₩59,723 | ₩59,843 | -0.20% | 58.8만 |
|---|
| 2026.05.15 | ₩59,990 | ₩60,044 | ₩59,856 | ₩59,897 | -0.16% | 47.9만 |
|---|
| 2026.05.14 | ₩60,552 | ₩60,552 | ₩60,365 | ₩60,378 | -0.29% | 43.9만 |
|---|
| 2026.05.13 | ₩60,325 | ₩60,432 | ₩60,258 | ₩60,405 | +0.13% | 52.5만 |
|---|
| 2026.05.12 | ₩60,445 | ₩60,499 | ₩60,325 | ₩60,378 | -0.11% | 53.6만 |
|---|
| 2026.05.11 | ₩60,659 | ₩60,686 | ₩60,579 | ₩60,633 | -0.04% | 93만 |
|---|
| 2026.05.08 | ₩60,740 | ₩60,780 | ₩60,659 | ₩60,753 | +0.02% | 30.4만 |
|---|
| 2026.05.07 | ₩60,847 | ₩60,874 | ₩60,512 | ₩60,593 | -0.42% | 96.5만 |
|---|
| 2026.05.06 | ₩60,633 | ₩60,767 | ₩60,593 | ₩60,726 | +0.15% | 97.2만 |
|---|
| 2026.05.05 | ₩60,392 | ₩60,485 | ₩60,352 | ₩60,405 | +0.02% | 48.2만 |
|---|
| 2026.05.04 | ₩60,419 | ₩60,445 | ₩60,164 | ₩60,231 | -0.31% | 34.1만 |
|---|
| 2026.05.01 | ₩60,485 | ₩60,659 | ₩60,445 | ₩60,485 | 0.00% | 45.6만 |
|---|
| 2026.04.30 | ₩60,499 | ₩60,552 | ₩60,405 | ₩60,459 | -0.07% | 72.3만 |
|---|
| 2026.04.29 | ₩60,767 | ₩60,807 | ₩60,566 | ₩60,633 | -0.22% | 60만 |
|---|
| 2026.04.28 | ₩60,941 | ₩60,981 | ₩60,887 | ₩60,941 | 0.00% | 36.4만 |
|---|
| 2026.04.27 | ₩61,074 | ₩61,088 | ₩60,954 | ₩61,007 | -0.11% | 38.4만 |
|---|
| 2026.04.24 | ₩60,914 | ₩61,074 | ₩60,847 | ₩61,061 | +0.24% | 40.8만 |
|---|
| 2026.04.23 | ₩61,034 | ₩61,088 | ₩60,833 | ₩60,927 | -0.18% | 36만 |
|---|
| 2026.04.22 | ₩61,061 | ₩61,101 | ₩60,994 | ₩61,007 | -0.09% | 46.3만 |
|---|
| 2026.04.21 | ₩61,034 | ₩61,101 | ₩60,887 | ₩60,914 | -0.20% | 51.2만 |
|---|
| 2026.04.20 | ₩61,208 | ₩61,222 | ₩61,088 | ₩61,155 | -0.09% | 57.3만 |
|---|
| 2026.04.17 | ₩61,195 | ₩61,302 | ₩61,155 | ₩61,208 | +0.02% | 66.3만 |
|---|
| 2026.04.16 | ₩61,061 | ₩61,088 | ₩60,887 | ₩60,967 | -0.15% | 74.9만 |
|---|
| 2026.04.15 | ₩61,021 | ₩61,061 | ₩60,927 | ₩61,048 | +0.04% | 92.5만 |
|---|
| 2026.04.14 | ₩60,914 | ₩61,128 | ₩60,900 | ₩61,128 | +0.35% | 47.6만 |
|---|
| 2026.04.13 | ₩60,820 | ₩60,967 | ₩60,767 | ₩60,967 | +0.24% | 59.7만 |
|---|
| 2026.04.10 | ₩60,847 | ₩60,914 | ₩60,753 | ₩60,833 | -0.02% | 59.1만 |
|---|
| 2026.04.09 | ₩60,820 | ₩61,021 | ₩60,713 | ₩60,914 | +0.15% | 79.6만 |
|---|
| 2026.04.08 | ₩61,088 | ₩61,115 | ₩60,860 | ₩60,941 | -0.24% | 82.4만 |
|---|
| 2026.04.07 | ₩60,633 | ₩60,700 | ₩60,432 | ₩60,686 | +0.09% | 55.3만 |
|---|
| 2026.04.06 | ₩60,673 | ₩60,753 | ₩60,606 | ₩60,646 | -0.04% | 51.5만 |
|---|
| 2026.04.02 | ₩60,459 | ₩60,713 | ₩60,459 | ₩60,700 | +0.40% | 67.1만 |
|---|
| 2026.04.01 | ₩60,526 | ₩60,619 | ₩60,432 | ₩60,512 | -0.02% | 114.6만 |
|---|
| 2026.03.31 | ₩60,485 | ₩60,579 | ₩60,392 | ₩60,472 | -0.02% | 78.9만 |
|---|
| 2026.03.30 | ₩60,606 | ₩60,726 | ₩60,526 | ₩60,593 | -0.02% | 60.5만 |
|---|
| 2026.03.27 | ₩59,923 | ₩60,204 | ₩59,910 | ₩60,111 | +0.31% | 126.5만 |
|---|
| 2026.03.26 | ₩60,445 | ₩60,526 | ₩60,097 | ₩60,111 | -0.55% | 129.6만 |
|---|
| 2026.03.25 | ₩60,552 | ₩60,633 | ₩60,445 | ₩60,606 | +0.09% | 86.9만 |
|---|
| 2026.03.24 | ₩60,191 | ₩60,499 | ₩60,137 | ₩60,298 | +0.18% | 471만 |
|---|
| 2026.03.23 | ₩60,472 | ₩60,700 | ₩60,378 | ₩60,566 | +0.15% | 89만 |
|---|
| 2026.03.20 | ₩60,753 | ₩60,753 | ₩60,338 | ₩60,338 | -0.68% | 86.4만 |
|---|
| 2026.03.19 | ₩60,633 | ₩60,941 | ₩60,633 | ₩60,833 | +0.33% | 104.4만 |
|---|
| 2026.03.18 | ₩61,088 | ₩61,155 | ₩60,874 | ₩60,900 | -0.31% | 50만 |
|---|
| 2026.03.17 | ₩61,235 | ₩61,275 | ₩61,168 | ₩61,208 | -0.04% | 54.8만 |
|---|
| 2026.03.16 | ₩61,061 | ₩61,128 | ₩61,007 | ₩61,101 | +0.07% | 69만 |
|---|
| 2026.03.13 | ₩60,981 | ₩61,007 | ₩60,753 | ₩60,820 | -0.26% | 89.1만 |
|---|
| 2026.03.12 | ₩60,900 | ₩60,994 | ₩60,726 | ₩60,833 | -0.11% | 89.5만 |
|---|
| 2026.03.11 | ₩61,168 | ₩61,222 | ₩61,021 | ₩61,048 | -0.20% | 93.6만 |
|---|
| 2026.03.10 | ₩61,570 | ₩61,596 | ₩61,396 | ₩61,396 | -0.28% | 81.9만 |
|---|
| 2026.03.09 | ₩61,235 | ₩61,503 | ₩61,208 | ₩61,436 | +0.33% | 65.5만 |
|---|
| 2026.03.06 | ₩61,222 | ₩61,476 | ₩61,168 | ₩61,342 | +0.20% | 66.3만 |
|---|
| 2026.03.05 | ₩61,382 | ₩61,449 | ₩61,315 | ₩61,382 | 0.00% | 93.9만 |
|---|
| 2026.03.04 | ₩61,610 | ₩61,623 | ₩61,489 | ₩61,570 | -0.07% | 63.7만 |
|---|
| 2026.03.03 | ₩61,436 | ₩61,663 | ₩61,409 | ₩61,583 | +0.24% | 74.2만 |
|---|
| 2026.03.02 | ₩61,770 | ₩61,797 | ₩61,650 | ₩61,717 | -0.09% | 65.2만 |
|---|
| 2026.02.27 | ₩61,971 | ₩61,998 | ₩61,918 | ₩61,958 | -0.02% | 86.7만 |
|---|
| 2026.02.26 | ₩61,931 | ₩62,092 | ₩61,931 | ₩62,078 | +0.24% | 64만 |
|---|
| 2026.02.25 | ₩61,985 | ₩62,038 | ₩61,958 | ₩61,998 | +0.02% | 81.9만 |
|---|
| 2026.02.24 | ₩61,985 | ₩62,051 | ₩61,918 | ₩61,971 | -0.02% | 77만 |
|---|
| 2026.02.23 | ₩61,944 | ₩62,092 | ₩61,918 | ₩62,051 | +0.17% | 57.4만 |
|---|
| 2026.02.20 | ₩61,797 | ₩61,891 | ₩61,744 | ₩61,877 | +0.13% | 259.5만 |
|---|
| 2026.02.19 | ₩61,730 | ₩61,824 | ₩61,730 | ₩61,797 | +0.11% | 75만 |
|---|
| 2026.02.18 | ₩61,770 | ₩61,837 | ₩61,757 | ₩61,784 | +0.02% | 54.5만 |
|---|
| 2026.02.17 | ₩61,931 | ₩61,944 | ₩61,837 | ₩61,877 | -0.09% | 57.3만 |
|---|
| 2026.02.13 | ₩61,877 | ₩61,958 | ₩61,851 | ₩61,944 | +0.11% | 69.6만 |
|---|
| 2026.02.12 | ₩61,503 | ₩61,730 | ₩61,503 | ₩61,717 | +0.35% | 77만 |
|---|
| 2026.02.11 | ₩61,476 | ₩61,529 | ₩61,422 | ₩61,422 | -0.09% | 58.6만 |
|---|
| 2026.02.10 | ₩61,529 | ₩61,570 | ₩61,463 | ₩61,543 | +0.02% | 63.6만 |
|---|
| 2026.02.09 | ₩61,342 | ₩61,396 | ₩61,302 | ₩61,382 | +0.07% | 62.5만 |
|---|
| 2026.02.06 | ₩61,396 | ₩61,422 | ₩61,289 | ₩61,369 | -0.04% | 86.4만 |
|---|
| 2026.02.05 | ₩61,181 | ₩61,315 | ₩61,155 | ₩61,302 | +0.20% | 87.3만 |
|---|
| 2026.02.04 | ₩61,088 | ₩61,195 | ₩61,061 | ₩61,088 | 0.00% | 75.3만 |
|---|
| 2026.02.03 | ₩61,061 | ₩61,101 | ₩61,021 | ₩61,101 | +0.07% | 77.5만 |
|---|
| 2026.02.02 | ₩61,168 | ₩61,195 | ₩61,021 | ₩61,074 | -0.15% | 89.1만 |
|---|
| 2026.01.30 | ₩61,195 | ₩61,248 | ₩61,101 | ₩61,235 | +0.07% | 78.1만 |
|---|
| 2026.01.29 | ₩61,463 | ₩61,583 | ₩61,422 | ₩61,570 | +0.17% | 414.3만 |
|---|
| 2026.01.28 | ₩61,463 | ₩61,503 | ₩61,396 | ₩61,489 | +0.04% | 1271.4만 |
|---|
| 2026.01.27 | ₩61,516 | ₩61,570 | ₩61,463 | ₩61,489 | -0.04% | 86만 |
|---|
| 2026.01.26 | ₩61,489 | ₩61,529 | ₩61,422 | ₩61,516 | +0.04% | 73.5만 |
|---|
| 2026.01.23 | ₩61,342 | ₩61,409 | ₩61,289 | ₩61,369 | +0.04% | 59.4만 |
|---|
| 2026.01.22 | ₩61,262 | ₩61,382 | ₩61,235 | ₩61,315 | +0.09% | 71.4만 |
|---|
| 2026.01.21 | ₩61,275 | ₩61,369 | ₩61,195 | ₩61,355 | +0.13% | 125.9만 |
|---|
| 2026.01.20 | ₩61,235 | ₩61,302 | ₩61,155 | ₩61,168 | -0.11% | 80.2만 |
|---|
| 2026.01.16 | ₩61,489 | ₩61,516 | ₩61,329 | ₩61,396 | -0.15% | 90.9만 |
|---|
| 2026.01.15 | ₩61,623 | ₩61,637 | ₩61,463 | ₩61,489 | -0.22% | 85.6만 |
|---|
| 2026.01.14 | ₩61,489 | ₩61,583 | ₩61,489 | ₩61,570 | +0.13% | 63.6만 |
|---|
| 2026.01.13 | ₩61,543 | ₩61,570 | ₩61,396 | ₩61,463 | -0.13% | 56.4만 |
|---|
| 2026.01.12 | ₩61,503 | ₩61,583 | ₩61,463 | ₩61,503 | 0.00% | 72.5만 |
|---|
| 2026.01.09 | ₩61,342 | ₩61,596 | ₩61,342 | ₩61,516 | +0.28% | 226.6만 |
|---|
| 2026.01.08 | ₩61,181 | ₩61,195 | ₩61,155 | ₩61,181 | 0.00% | 61.2만 |
|---|
| 2026.01.07 | ₩61,275 | ₩61,315 | ₩61,195 | ₩61,289 | +0.02% | 55.2만 |
|---|
| 2026.01.06 | ₩61,155 | ₩61,248 | ₩61,088 | ₩61,208 | +0.09% | 44.5만 |
|---|
| 2026.01.05 | ₩61,168 | ₩61,248 | ₩61,115 | ₩61,222 | +0.09% | 48.3만 |
|---|
| 2026.01.02 | ₩61,168 | ₩61,168 | ₩61,007 | ₩61,007 | -0.26% | 59.3만 |
|---|
| 2025.12.31 | ₩61,181 | ₩61,262 | ₩61,141 | ₩61,155 | -0.04% | 44.8만 |
|---|
| 2025.12.30 | ₩61,222 | ₩61,302 | ₩61,168 | ₩61,302 | +0.13% | 61만 |
|---|
| 2025.12.29 | ₩61,195 | ₩61,262 | ₩61,181 | ₩61,222 | +0.04% | 60.3만 |
|---|
| 2025.12.26 | ₩61,329 | ₩61,369 | ₩61,222 | ₩61,262 | -0.11% | 46.2만 |
|---|
| 2025.12.24 | ₩61,128 | ₩61,262 | ₩61,088 | ₩61,262 | +0.22% | 41.2만 |
|---|
| 2025.12.23 | ₩60,914 | ₩61,101 | ₩60,900 | ₩61,088 | +0.29% | 77.8만 |
|---|
| 2025.12.22 | ₩61,074 | ₩61,088 | ₩61,007 | ₩61,061 | -0.02% | 51.8만 |
|---|
| 2025.12.19 | ₩61,355 | ₩61,409 | ₩61,302 | ₩61,342 | -0.02% | 42.1만 |
|---|
| 2025.12.18 | ₩61,369 | ₩61,409 | ₩61,315 | ₩61,355 | -0.02% | 70.9만 |
|---|
| 2025.12.17 | ₩61,208 | ₩61,262 | ₩61,168 | ₩61,248 | +0.07% | 75만 |
|---|
| 2025.12.16 | ₩61,074 | ₩61,248 | ₩61,074 | ₩61,235 | +0.26% | 56.5만 |
|---|
| 2025.12.15 | ₩61,115 | ₩61,195 | ₩61,074 | ₩61,101 | -0.02% | 38.1만 |
|---|
| 2025.12.12 | ₩61,007 | ₩61,061 | ₩60,981 | ₩60,994 | -0.02% | 55.1만 |
|---|
| 2025.12.11 | ₩61,355 | ₩61,355 | ₩61,181 | ₩61,181 | -0.28% | 75.2만 |
|---|
| 2025.12.10 | ₩60,887 | ₩61,168 | ₩60,847 | ₩61,168 | +0.46% | 54.5만 |
|---|
| 2025.12.09 | ₩61,101 | ₩61,101 | ₩60,914 | ₩60,927 | -0.28% | 132만 |
|---|
| 2025.12.08 | ₩61,128 | ₩61,141 | ₩60,941 | ₩61,021 | -0.18% | 62.4만 |
|---|
| 2025.12.05 | ₩61,195 | ₩61,222 | ₩61,074 | ₩61,128 | -0.11% | 56.6만 |
|---|
| 2025.12.04 | ₩61,195 | ₩61,195 | ₩61,101 | ₩61,195 | 0.00% | 58.3만 |
|---|
| 2025.12.03 | ₩61,289 | ₩61,329 | ₩61,195 | ₩61,289 | 0.00% | 41.5만 |
|---|
| 2025.12.02 | ₩61,101 | ₩61,222 | ₩61,061 | ₩61,222 | +0.20% | 55.6만 |
|---|
| 2025.12.01 | ₩61,115 | ₩61,115 | ₩61,021 | ₩61,061 | -0.09% | 37.7만 |
|---|
| 2025.11.28 | ₩61,543 | ₩61,570 | ₩61,449 | ₩61,529 | -0.02% | 18.2만 |
|---|
| 2025.11.26 | ₩61,529 | ₩61,610 | ₩61,449 | ₩61,596 | +0.11% | 50.6만 |
|---|
| 2025.11.25 | ₩61,463 | ₩61,650 | ₩61,463 | ₩61,583 | +0.20% | 47.3만 |
|---|
| 2025.11.24 | ₩61,409 | ₩61,436 | ₩61,315 | ₩61,396 | -0.02% | 43.6만 |
|---|
| 2025.11.21 | ₩61,329 | ₩61,329 | ₩61,195 | ₩61,315 | -0.02% | 43.8만 |
|---|
| 2025.11.20 | ₩61,115 | ₩61,168 | ₩61,074 | ₩61,101 | -0.02% | 59.7만 |
|---|
| 2025.11.19 | ₩61,141 | ₩61,181 | ₩60,994 | ₩61,048 | -0.15% | 64.8만 |
|---|
| 2025.11.18 | ₩61,101 | ₩61,128 | ₩60,981 | ₩61,074 | -0.04% | 54.6만 |
|---|
| 2025.11.17 | ₩61,074 | ₩61,101 | ₩61,007 | ₩61,048 | -0.04% | 59.7만 |
|---|
| 2025.11.14 | ₩61,181 | ₩61,195 | ₩60,994 | ₩61,034 | -0.24% | 54.2만 |
|---|
| 2025.11.13 | ₩61,195 | ₩61,235 | ₩61,074 | ₩61,101 | -0.15% | 86.5만 |
|---|
| 2025.11.12 | ₩61,289 | ₩61,329 | ₩61,195 | ₩61,262 | -0.04% | 34.6만 |
|---|
| 2025.11.11 | ₩61,289 | ₩61,342 | ₩61,235 | ₩61,342 | +0.09% | 29.8만 |
|---|
| 2025.11.10 | ₩61,208 | ₩61,248 | ₩61,155 | ₩61,195 | -0.02% | 31.1만 |
|---|
| 2025.11.07 | ₩61,128 | ₩61,289 | ₩61,128 | ₩61,248 | +0.20% | 47.5만 |
|---|
| 2025.11.06 | ₩61,181 | ₩61,235 | ₩61,128 | ₩61,235 | +0.09% | 108.1만 |
|---|
| 2025.11.05 | ₩61,168 | ₩61,168 | ₩60,914 | ₩61,007 | -0.26% | 74.2만 |
|---|
| 2025.11.04 | ₩61,168 | ₩61,235 | ₩61,168 | ₩61,195 | +0.04% | 47.9만 |
|---|
| 2025.11.03 | ₩61,074 | ₩61,141 | ₩61,007 | ₩61,141 | +0.11% | 47.2만 |
|---|
| 2025.10.31 | ₩61,463 | ₩61,503 | ₩61,329 | ₩61,409 | -0.09% | 46.9만 |
|---|
| 2025.10.30 | ₩61,262 | ₩61,503 | ₩61,262 | ₩61,369 | +0.17% | 83.7만 |
|---|
| 2025.10.29 | ₩61,811 | ₩61,824 | ₩61,449 | ₩61,476 | -0.54% | 74.2만 |
|---|
| 2025.10.28 | ₩61,703 | ₩61,837 | ₩61,703 | ₩61,837 | +0.22% | 44.7만 |
|---|
| 2025.10.27 | ₩61,703 | ₩61,757 | ₩61,596 | ₩61,744 | +0.07% | 96.6만 |
|---|
| 2025.10.24 | ₩61,677 | ₩61,690 | ₩61,596 | ₩61,690 | +0.02% | 53.3만 |
|---|
| 2025.10.23 | ₩61,677 | ₩61,690 | ₩61,583 | ₩61,637 | -0.07% | 188.6만 |
|---|
| 2025.10.22 | ₩61,703 | ₩61,744 | ₩61,637 | ₩61,744 | +0.07% | 50만 |
|---|
| 2025.10.21 | ₩61,770 | ₩61,784 | ₩61,677 | ₩61,757 | -0.02% | 42.4만 |
|---|
| 2025.10.20 | ₩61,650 | ₩61,677 | ₩61,583 | ₩61,663 | +0.02% | 40.9만 |
|---|
| 2025.10.17 | ₩61,556 | ₩61,570 | ₩61,449 | ₩61,529 | -0.04% | 61.1만 |
|---|
| 2025.10.16 | ₩61,329 | ₩61,610 | ₩61,329 | ₩61,543 | +0.35% | 86.5만 |
|---|
| 2025.10.15 | ₩61,396 | ₩61,476 | ₩61,329 | ₩61,422 | +0.04% | 112.1만 |
|---|
| 2025.10.14 | ₩61,222 | ₩61,382 | ₩61,181 | ₩61,369 | +0.24% | 47.6만 |
|---|
| 2025.10.13 | ₩61,262 | ₩61,329 | ₩61,208 | ₩61,329 | +0.11% | 26.5만 |
|---|
| 2025.10.10 | ₩61,181 | ₩61,262 | ₩61,088 | ₩61,235 | +0.09% | 42.3만 |
|---|