시장 데이터를 불러오는 중
전체 종목
Janus Henderson Global Artificial Intelligence ETF 과거 주가
Janus Henderson Global Artificial Intelligence ETF · JHAI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Janus Henderson Global Artificial Intelligence ETF · JHAI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,138 | ₩48,138 | ₩48,031 | ₩48,094 | -0.09% | 3.4천 |
| 2026.10.08 | ₩48,688 | ₩48,963 | ₩47,704 | ₩47,838 | -1.75% | 2.5만 |
| 2026.10.07 | ₩48,876 | ₩49,057 | ₩48,775 | ₩49,054 | +0.36% | 5.9천 |
| 2026.10.06 | ₩49,694 | ₩49,721 | ₩49,430 | ₩49,430 | -0.53% | 2.9천 |
| 2026.10.05 | ₩49,131 | ₩49,337 | ₩49,050 | ₩49,337 | +0.42% | 3.9천 |
| 2026.10.02 | ₩48,956 | ₩49,023 | ₩48,822 | ₩48,905 | -0.10% | 2.8천 |
| 2026.10.01 | ₩47,776 | ₩48,239 | ₩47,642 | ₩48,162 | +0.81% | 6.6천 |
| 2026.09.30 | ₩47,803 | ₩47,977 | ₩47,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,688 |
| -0.24% |
| 1.4만 |
| 2026.09.29 | ₩47,629 | ₩47,884 | ₩47,575 | ₩47,609 | -0.04% | 3.7천 |
|---|
| 2026.09.28 | ₩47,401 | ₩47,401 | ₩47,092 | ₩47,159 | -0.51% | 1.9천 |
|---|
| 2026.09.25 | ₩47,468 | ₩47,542 | ₩47,387 | ₩47,440 | -0.06% | 1.7천 |
|---|
| 2026.09.24 | ₩46,663 | ₩47,146 | ₩46,623 | ₩47,113 | +0.96% | 2.9천 |
|---|
| 2026.09.23 | ₩47,300 | ₩47,300 | ₩46,905 | ₩47,024 | -0.58% | 3.5천 |
|---|
| 2026.09.22 | ₩47,267 | ₩47,582 | ₩47,220 | ₩47,582 | +0.67% | 7천 |
|---|
| 2026.09.21 | ₩46,422 | ₩47,043 | ₩46,422 | ₩47,008 | +1.26% | 1.1만 |
|---|
| 2026.09.18 | ₩45,255 | ₩45,793 | ₩45,255 | ₩45,793 | +1.19% | 3.1천 |
|---|
| 2026.09.17 | ₩45,094 | ₩45,162 | ₩45,027 | ₩45,109 | +0.03% | 3천 |
|---|
| 2026.09.16 | ₩44,357 | ₩44,578 | ₩44,082 | ₩44,082 | -0.62% | 5.3천 |
|---|
| 2026.09.15 | ₩44,183 | ₩44,183 | ₩43,747 | ₩43,762 | -0.95% | 3.3천 |
|---|
| 2026.09.14 | ₩43,713 | ₩44,303 | ₩43,713 | ₩43,957 | +0.56% | 3.8천 |
|---|
| 2026.09.11 | ₩45,644 | ₩45,711 | ₩45,597 | ₩45,608 | -0.08% | 2천 |
|---|
| 2026.09.10 | ₩45,309 | ₩45,591 | ₩45,243 | ₩45,243 | -0.15% | 2.5천 |
|---|
| 2026.09.09 | ₩46,549 | ₩46,549 | ₩46,127 | ₩46,210 | -0.73% | 1.1만 |
|---|
| 2026.09.08 | ₩46,516 | ₩46,905 | ₩46,462 | ₩46,578 | +0.13% | 1.1만 |
|---|
| 2026.09.04 | ₩45,939 | ₩46,022 | ₩45,794 | ₩46,022 | +0.18% | 8.6천 |
|---|
| 2026.09.03 | ₩44,585 | ₩45,182 | ₩44,531 | ₩45,139 | +1.24% | 3.2천 |
|---|
| 2026.09.02 | ₩44,411 | ₩44,572 | ₩44,250 | ₩44,572 | +0.36% | 2.6천 |
|---|
| 2026.09.01 | ₩44,357 | ₩44,470 | ₩44,246 | ₩44,301 | -0.13% | 2.4천 |
|---|
| 2026.08.31 | ₩44,773 | ₩45,053 | ₩44,773 | ₩45,053 | +0.63% | 4천 |
|---|
| 2026.08.28 | ₩45,638 | ₩45,845 | ₩44,980 | ₩44,980 | -1.44% | 5.6천 |
|---|
| 2026.08.27 | ₩46,047 | ₩46,047 | ₩45,490 | ₩45,958 | -0.19% | 1.1만 |
|---|
| 2026.08.26 | ₩44,893 | ₩45,135 | ₩44,793 | ₩45,026 | +0.30% | 3천 |
|---|
| 2026.08.25 | ₩45,081 | ₩45,094 | ₩44,766 | ₩44,909 | -0.38% | 5.8천 |
|---|
| 2026.08.24 | ₩44,920 | ₩44,920 | ₩44,022 | ₩44,297 | -1.39% | 5.3천 |
|---|
| 2026.08.21 | ₩45,752 | ₩45,752 | ₩45,135 | ₩45,280 | -1.03% | 1.1천 |
|---|
| 2026.08.20 | ₩45,168 | ₩45,322 | ₩44,840 | ₩45,107 | -0.14% | 3.5천 |
|---|
| 2026.08.19 | ₩46,261 | ₩46,261 | ₩44,867 | ₩45,037 | -2.65% | 5.1천 |
|---|
| 2026.08.18 | ₩46,650 | ₩46,650 | ₩45,819 | ₩45,957 | -1.49% | 7.1천 |
|---|
| 2026.08.17 | ₩48,031 | ₩48,219 | ₩47,696 | ₩47,771 | -0.54% | 2.3만 |
|---|
| 2026.08.14 | ₩47,629 | ₩47,629 | ₩47,186 | ₩47,488 | -0.30% | 1.2천 |
|---|
| 2026.08.13 | ₩47,454 | ₩48,004 | ₩47,446 | ₩47,446 | -0.02% | 9.6천 |
|---|
| 2026.08.12 | ₩47,052 | ₩47,401 | ₩46,978 | ₩47,200 | +0.31% | 4.9천 |
|---|
| 2026.08.11 | ₩46,100 | ₩46,100 | ₩45,872 | ₩45,872 | -0.49% | 1.2천 |
|---|
| 2026.08.10 | ₩45,926 | ₩46,328 | ₩45,667 | ₩45,667 | -0.56% | 3.9천 |
|---|
| 2026.08.07 | ₩46,152 | ₩46,152 | ₩45,604 | ₩46,085 | -0.15% | 5.2천 |
|---|
| 2026.08.06 | ₩45,845 | ₩45,912 | ₩45,525 | ₩45,525 | -0.70% | 4.1천 |
|---|
| 2026.08.05 | ₩46,301 | ₩46,462 | ₩45,734 | ₩45,734 | -1.23% | 4.7천 |
|---|
| 2026.08.04 | ₩45,514 | ₩46,127 | ₩45,403 | ₩45,969 | +1.00% | 1.3만 |
|---|
| 2026.08.03 | ₩43,123 | ₩44,390 | ₩43,123 | ₩44,336 | +2.81% | 2.3천 |
|---|
| 2026.07.31 | ₩43,177 | ₩43,459 | ₩43,164 | ₩43,286 | +0.25% | 6.7만 |
|---|
| 2026.07.30 | ₩41,863 | ₩42,909 | ₩41,863 | ₩42,764 | +2.15% | 1.1천 |
|---|
| 2026.07.29 | ₩40,871 | ₩40,871 | ₩39,865 | ₩39,865 | -2.46% | 1.1천 |
|---|
| 2026.07.28 | ₩40,643 | ₩41,843 | ₩40,576 | ₩41,647 | +2.47% | 3.2천 |
|---|
| 2026.07.27 | ₩42,842 | ₩42,842 | ₩42,225 | ₩42,838 | -0.01% | 3천 |
|---|
| 2026.07.24 | ₩44,102 | ₩44,102 | ₩43,508 | ₩43,508 | -1.35% | 800 |
|---|
| 2026.07.23 | ₩45,021 | ₩45,021 | ₩44,652 | ₩44,850 | -0.38% | 3.1천 |
|---|
| 2026.07.22 | ₩44,840 | ₩45,564 | ₩44,840 | ₩45,313 | +1.06% | 2.3천 |
|---|
| 2026.07.21 | ₩44,840 | ₩45,550 | ₩44,632 | ₩45,478 | +1.42% | 9.2천 |
|---|
| 2026.07.20 | ₩44,344 | ₩44,344 | ₩43,684 | ₩43,684 | -1.49% | 1.9천 |
|---|
| 2026.07.17 | ₩43,190 | ₩44,105 | ₩43,190 | ₩43,448 | +0.60% | 5.4천 |
|---|
| 2026.07.16 | ₩44,692 | ₩44,692 | ₩43,921 | ₩44,041 | -1.46% | 1.4만 |
|---|
| 2026.07.15 | ₩45,591 | ₩45,591 | ₩44,545 | ₩45,562 | -0.06% | 7.4천 |
|---|
| 2026.07.14 | ₩46,234 | ₩46,663 | ₩45,591 | ₩46,060 | -0.38% | 7.2천 |
|---|
| 2026.07.13 | ₩46,100 | ₩46,100 | ₩45,322 | ₩45,322 | -1.69% | 1.1천 |
|---|
| 2026.07.10 | ₩46,194 | ₩46,851 | ₩46,060 | ₩46,622 | +0.93% | 7.2천 |
|---|
| 2026.07.09 | ₩46,938 | ₩46,938 | ₩46,415 | ₩46,521 | -0.89% | 7.5천 |
|---|
| 2026.07.08 | ₩45,389 | ₩45,756 | ₩45,121 | ₩45,756 | +0.81% | 1.1만 |
|---|
| 2026.07.07 | ₩45,001 | ₩45,376 | ₩44,458 | ₩44,982 | -0.04% | 1.7만 |
|---|
| 2026.07.06 | ₩46,824 | ₩47,005 | ₩46,474 | ₩46,474 | -0.75% | 4.2천 |
|---|
| 2026.07.02 | ₩47,575 | ₩47,575 | ₩45,215 | ₩45,617 | -4.11% | 1.1만 |
|---|
| 2026.07.01 | ₩47,696 | ₩48,152 | ₩47,114 | ₩47,114 | -1.22% | 3.7천 |
|---|
| 2026.06.30 | ₩48,192 | ₩49,463 | ₩48,192 | ₩49,463 | +2.64% | 7.2천 |
|---|
| 2026.06.29 | ₩46,864 | ₩47,917 | ₩45,832 | ₩47,917 | +2.25% | 1.3천 |
|---|
| 2026.06.26 | ₩45,912 | ₩46,797 | ₩45,912 | ₩46,303 | +0.85% | 5.7천 |
|---|
| 2026.06.25 | ₩47,307 | ₩47,340 | ₩46,234 | ₩47,129 | -0.38% | 2.3천 |
|---|
| 2026.06.24 | ₩46,623 | ₩46,851 | ₩45,839 | ₩46,383 | -0.51% | 8.7천 |
|---|
| 2026.06.23 | ₩46,771 | ₩47,334 | ₩46,637 | ₩46,670 | -0.22% | 1.1만 |
|---|
| 2026.06.22 | ₩49,238 | ₩49,519 | ₩48,849 | ₩49,145 | -0.19% | 3.9천 |
|---|
| 2026.06.18 | ₩48,474 | ₩49,144 | ₩48,474 | ₩49,070 | +1.23% | 2.3천 |
|---|
| 2026.06.17 | ₩47,763 | ₩48,246 | ₩47,311 | ₩47,311 | -0.95% | 7.4천 |
|---|
| 2026.06.16 | ₩48,272 | ₩48,286 | ₩47,066 | ₩47,066 | -2.50% | 7.6천 |
|---|
| 2026.06.15 | ₩47,937 | ₩48,272 | ₩47,582 | ₩48,176 | +0.50% | 1.9만 |
|---|
| 2026.06.12 | ₩45,684 | ₩46,342 | ₩45,564 | ₩46,135 | +0.99% | 5.5천 |
|---|
| 2026.06.11 | ₩44,612 | ₩45,758 | ₩44,504 | ₩45,758 | +2.57% | 1.2천 |
|---|
| 2026.06.10 | ₩44,652 | ₩44,652 | ₩43,767 | ₩43,845 | -1.81% | 2.8천 |
|---|
| 2026.06.09 | ₩46,167 | ₩46,167 | ₩43,499 | ₩45,078 | -2.36% | 1.3만 |
|---|
| 2026.06.08 | ₩45,845 | ₩45,872 | ₩45,215 | ₩45,489 | -0.78% | 7.5천 |
|---|
| 2026.06.05 | ₩46,167 | ₩46,181 | ₩44,370 | ₩44,441 | -3.74% | 1.9만 |
|---|
| 2026.06.04 | ₩46,502 | ₩47,790 | ₩46,502 | ₩47,512 | +2.17% | 4.4천 |
|---|
| 2026.06.03 | ₩48,795 | ₩48,795 | ₩47,642 | ₩47,861 | -1.92% | 1.1만 |
|---|
| 2026.06.02 | ₩48,138 | ₩48,648 | ₩48,138 | ₩48,592 | +0.94% | 7.4천 |
|---|
| 2026.06.01 | ₩46,864 | ₩48,246 | ₩46,864 | ₩47,947 | +2.31% | 2만 |
|---|
| 2026.05.29 | ₩46,529 | ₩46,529 | ₩46,006 | ₩46,236 | -0.63% | 1.2만 |
|---|
| 2026.05.28 | ₩45,671 | ₩46,040 | ₩45,081 | ₩45,839 | +0.37% | 3.5천 |
|---|
| 2026.05.27 | ₩45,738 | ₩45,738 | ₩44,736 | ₩45,077 | -1.45% | 2.2천 |
|---|
| 2026.05.26 | ₩45,068 | ₩45,403 | ₩45,027 | ₩45,223 | +0.35% | 5.9천 |
|---|
| 2026.05.22 | ₩44,437 | ₩44,531 | ₩44,082 | ₩44,082 | -0.80% | 6.2천 |
|---|
| 2026.05.21 | ₩43,821 | ₩44,196 | ₩43,807 | ₩44,070 | +0.57% | 5.7천 |
|---|
| 2026.05.20 | ₩42,869 | ₩43,432 | ₩42,855 | ₩43,377 | +1.19% | 3.2천 |
|---|
| 2026.05.19 | ₩42,453 | ₩42,996 | ₩41,836 | ₩42,485 | +0.08% | 6.4천 |
|---|
| 2026.05.18 | ₩44,102 | ₩44,102 | ₩42,433 | ₩42,881 | -2.77% | 1.4만 |
|---|
| 2026.05.15 | ₩43,754 | ₩43,968 | ₩43,579 | ₩43,727 | -0.06% | 3.5천 |
|---|
| 2026.05.14 | ₩44,558 | ₩45,135 | ₩44,491 | ₩44,954 | +0.89% | 7.8천 |
|---|
| 2026.05.13 | ₩43,727 | ₩44,337 | ₩43,271 | ₩44,117 | +0.89% | 3.2천 |
|---|
| 2026.05.12 | ₩43,499 | ₩43,499 | ₩42,909 | ₩43,370 | -0.30% | 1.3만 |
|---|
| 2026.05.11 | ₩43,378 | ₩44,209 | ₩43,378 | ₩43,936 | +1.29% | 3.5천 |
|---|
| 2026.05.08 | ₩43,499 | ₩43,633 | ₩43,365 | ₩43,594 | +0.22% | 6.4천 |
|---|
| 2026.05.07 | ₩43,660 | ₩43,660 | ₩42,788 | ₩42,984 | -1.55% | 1.4만 |
|---|
| 2026.05.06 | ₩42,708 | ₩43,433 | ₩42,560 | ₩43,433 | +1.70% | 3.9천 |
|---|
| 2026.05.05 | ₩42,111 | ₩42,212 | ₩42,016 | ₩42,016 | -0.23% | 4.8천 |
|---|
| 2026.05.04 | ₩41,715 | ₩41,870 | ₩41,273 | ₩41,656 | -0.14% | 4.9천 |
|---|
| 2026.05.01 | ₩40,750 | ₩41,447 | ₩40,750 | ₩41,264 | +1.26% | 5.9천 |
|---|
| 2026.04.30 | ₩40,722 | ₩40,849 | ₩40,240 | ₩40,849 | +0.31% | 4천 |
|---|
| 2026.04.29 | ₩40,428 | ₩40,495 | ₩40,227 | ₩40,495 | +0.17% | 1.9천 |
|---|
| 2026.04.28 | ₩40,551 | ₩40,562 | ₩40,086 | ₩40,404 | -0.36% | 2.7천 |
|---|
| 2026.04.27 | ₩41,219 | ₩41,568 | ₩41,192 | ₩41,525 | +0.74% | 1.2만 |
|---|
| 2026.04.24 | ₩40,991 | ₩41,541 | ₩40,817 | ₩41,412 | +1.03% | 8.1천 |
|---|
| 2026.04.23 | ₩40,442 | ₩40,730 | ₩40,227 | ₩40,227 | -0.53% | 2.3천 |
|---|
| 2026.04.22 | ₩40,113 | ₩40,684 | ₩39,907 | ₩40,684 | +1.42% | 2.8천 |
|---|
| 2026.04.21 | ₩39,972 | ₩39,972 | ₩39,511 | ₩39,511 | -1.15% | 2.4천 |
|---|
| 2026.04.20 | ₩39,610 | ₩39,717 | ₩39,467 | ₩39,704 | +0.24% | 5.8천 |
|---|
| 2026.04.17 | ₩39,838 | ₩39,838 | ₩39,610 | ₩39,750 | -0.22% | 5.8천 |
|---|
| 2026.04.16 | ₩39,369 | ₩39,369 | ₩38,859 | ₩39,168 | -0.51% | 4.3천 |
|---|
| 2026.04.15 | ₩39,087 | ₩39,264 | ₩38,739 | ₩39,264 | +0.45% | 6.6천 |
|---|
| 2026.04.14 | ₩38,537 | ₩39,007 | ₩38,537 | ₩38,973 | +1.13% | 3.5천 |
|---|
| 2026.04.13 | ₩37,357 | ₩38,075 | ₩37,357 | ₩38,075 | +1.92% | 3.2천 |
|---|
| 2026.04.10 | ₩37,652 | ₩37,787 | ₩37,420 | ₩37,420 | -0.62% | 2.4만 |
|---|
| 2026.04.09 | ₩36,928 | ₩37,130 | ₩36,741 | ₩37,099 | +0.46% | 7천 |
|---|
| 2026.04.08 | ₩37,130 | ₩37,130 | ₩36,694 | ₩36,830 | -0.81% | 3.4천 |
|---|
| 2026.04.07 | ₩34,917 | ₩35,330 | ₩34,756 | ₩35,330 | +1.18% | 1.4천 |
|---|
| 2026.04.06 | ₩35,078 | ₩35,078 | ₩34,917 | ₩34,985 | -0.26% | 2.2천 |
|---|
| 2026.04.02 | ₩34,555 | ₩34,896 | ₩34,555 | ₩34,896 | +0.99% | 3.3천 |
|---|
| 2026.04.01 | ₩34,837 | ₩35,263 | ₩34,837 | ₩34,894 | +0.17% | 4천 |
|---|
| 2026.03.31 | ₩33,469 | ₩34,375 | ₩33,469 | ₩34,375 | +2.71% | 900 |
|---|
| 2026.03.30 | ₩33,026 | ₩33,026 | ₩32,738 | ₩32,738 | -0.87% | 3.1천 |
|---|
| 2026.03.27 | ₩34,019 | ₩34,019 | ₩33,584 | ₩33,584 | -1.28% | 1.4천 |
|---|
| 2026.03.26 | ₩35,011 | ₩35,024 | ₩34,177 | ₩34,177 | -2.38% | 7.4천 |
|---|
| 2026.03.25 | ₩35,929 | ₩35,936 | ₩35,641 | ₩35,727 | -0.56% | 1.7천 |
|---|
| 2026.03.24 | ₩35,534 | ₩35,534 | ₩35,373 | ₩35,492 | -0.12% | 2천 |
|---|
| 2026.03.23 | ₩35,950 | ₩35,950 | ₩35,620 | ₩35,620 | -0.92% | 1.3천 |
|---|
| 2026.03.20 | ₩35,212 | ₩35,212 | ₩34,731 | ₩34,930 | -0.80% | 1.3천 |
|---|
| 2026.03.19 | ₩35,655 | ₩36,017 | ₩35,655 | ₩35,927 | +0.76% | 8.5천 |
|---|
| 2026.03.18 | ₩36,258 | ₩36,379 | ₩35,907 | ₩35,907 | -0.97% | 1.6천 |
|---|
| 2026.03.17 | ₩36,297 | ₩36,298 | ₩36,144 | ₩36,254 | -0.12% | 3천 |
|---|
| 2026.03.16 | ₩36,030 | ₩36,405 | ₩36,030 | ₩36,062 | +0.09% | 1.8천 |
|---|
| 2026.03.13 | ₩35,976 | ₩35,976 | ₩35,469 | ₩35,469 | -1.41% | 1.3천 |
|---|
| 2026.03.12 | ₩35,950 | ₩35,950 | ₩35,626 | ₩35,648 | -0.84% | 7.5천 |
|---|
| 2026.03.11 | ₩36,700 | ₩36,700 | ₩36,533 | ₩36,550 | -0.41% | 1.5천 |
|---|
| 2026.03.10 | ₩36,674 | ₩36,706 | ₩36,282 | ₩36,282 | -1.07% | 600 |
|---|
| 2026.03.09 | ₩34,917 | ₩36,338 | ₩34,917 | ₩36,338 | +4.07% | 3천 |
|---|
| 2026.03.06 | ₩36,030 | ₩36,030 | ₩35,440 | ₩35,440 | -1.64% | 2천 |
|---|
| 2026.03.05 | ₩36,338 | ₩36,580 | ₩35,701 | ₩36,338 | 0.00% | 1.4천 |
|---|
| 2026.03.04 | ₩35,815 | ₩36,458 | ₩35,815 | ₩36,368 | +1.54% | 800 |
|---|
| 2026.03.03 | ₩35,292 | ₩35,842 | ₩35,078 | ₩35,665 | +1.06% | 1.9천 |
|---|
| 2026.03.02 | ₩35,655 | ₩36,633 | ₩35,655 | ₩36,592 | +2.63% | 3.7천 |
|---|
| 2026.02.27 | ₩36,144 | ₩36,553 | ₩36,144 | ₩36,485 | +0.94% | 3.2천 |
|---|
| 2026.02.26 | ₩37,492 | ₩37,492 | ₩36,419 | ₩36,912 | -1.55% | 6.1천 |
|---|
| 2026.02.25 | ₩37,485 | ₩37,679 | ₩37,485 | ₩37,616 | +0.35% | 3.1천 |
|---|
| 2026.02.24 | ₩36,794 | ₩37,116 | ₩36,741 | ₩37,087 | +0.79% | 2천 |
|---|
| 2026.02.23 | ₩36,875 | ₩36,875 | ₩36,271 | ₩36,466 | -1.11% | 1.2만 |
|---|
| 2026.02.20 | ₩37,049 | ₩37,331 | ₩36,942 | ₩37,056 | +0.02% | 5.1천 |
|---|
| 2026.02.19 | ₩36,714 | ₩36,794 | ₩36,687 | ₩36,749 | +0.09% | 1.8천 |
|---|
| 2026.02.18 | ₩36,459 | ₩37,103 | ₩36,459 | ₩36,738 | +0.76% | 2.5만 |
|---|
| 2026.02.17 | ₩36,392 | ₩36,540 | ₩35,813 | ₩36,373 | -0.05% | 7.1천 |
|---|
| 2026.02.13 | ₩36,459 | ₩36,620 | ₩36,389 | ₩36,389 | -0.19% | 4.3천 |
|---|
| 2026.02.12 | ₩37,210 | ₩37,210 | ₩36,338 | ₩36,393 | -2.19% | 5.5천 |
|---|
| 2026.02.11 | ₩37,250 | ₩37,384 | ₩36,969 | ₩37,131 | -0.32% | 5.1천 |
|---|
| 2026.02.10 | ₩36,888 | ₩36,995 | ₩36,715 | ₩36,715 | -0.47% | 5.1천 |
|---|
| 2026.02.09 | ₩36,338 | ₩36,821 | ₩36,258 | ₩36,636 | +0.82% | 3천 |
|---|
| 2026.02.06 | ₩35,333 | ₩35,982 | ₩35,333 | ₩35,982 | +1.84% | 5.5천 |
|---|
| 2026.02.05 | ₩34,434 | ₩34,890 | ₩34,434 | ₩34,460 | +0.07% | 5.9천 |
|---|
| 2026.02.04 | ₩35,561 | ₩35,561 | ₩34,508 | ₩34,916 | -1.81% | 1.1만 |
|---|
| 2026.02.03 | ₩36,647 | ₩36,647 | ₩35,547 | ₩36,017 | -1.72% | 1.8만 |
|---|
| 2026.02.02 | ₩36,767 | ₩37,250 | ₩36,767 | ₩37,010 | +0.66% | 3.6천 |
|---|
| 2026.01.30 | ₩37,639 | ₩37,639 | ₩36,835 | ₩36,928 | -1.89% | 1만 |
|---|
| 2026.01.29 | ₩38,202 | ₩38,202 | ₩37,103 | ₩37,953 | -0.65% | 1.2만 |
|---|
| 2026.01.28 | ₩38,712 | ₩38,712 | ₩38,283 | ₩38,465 | -0.64% | 4.2천 |
|---|
| 2026.01.27 | ₩37,854 | ₩38,283 | ₩37,854 | ₩38,245 | +1.03% | 2.3천 |
|---|
| 2026.01.26 | ₩37,532 | ₩37,679 | ₩37,532 | ₩37,567 | +0.09% | 1.8천 |
|---|
| 2026.01.23 | ₩37,143 | ₩37,532 | ₩37,143 | ₩37,433 | +0.78% | 3.9천 |
|---|
| 2026.01.22 | ₩37,706 | ₩37,706 | ₩37,183 | ₩37,195 | -1.35% | 1.8천 |
|---|
| 2026.01.21 | ₩36,821 | ₩37,277 | ₩36,714 | ₩36,989 | +0.46% | 6천 |
|---|
| 2026.01.20 | ₩37,304 | ₩37,304 | ₩36,679 | ₩36,679 | -1.68% | 1.2만 |
|---|
| 2026.01.16 | ₩37,921 | ₩37,921 | ₩37,713 | ₩37,894 | -0.07% | 4.7천 |
|---|
| 2026.01.15 | ₩38,283 | ₩38,350 | ₩37,854 | ₩37,866 | -1.09% | 7.9천 |
|---|
| 2026.01.14 | ₩37,545 | ₩37,545 | ₩37,024 | ₩37,265 | -0.75% | 1.2만 |
|---|
| 2026.01.13 | ₩38,377 | ₩38,377 | ₩37,960 | ₩37,961 | -1.08% | 2.9천 |
|---|
| 2026.01.12 | ₩37,934 | ₩38,336 | ₩37,891 | ₩38,236 | +0.80% | 1.6만 |
|---|
| 2026.01.09 | ₩37,532 | ₩37,921 | ₩37,532 | ₩37,840 | +0.82% | 1만 |
|---|
| 2026.01.08 | ₩37,277 | ₩37,290 | ₩37,103 | ₩37,233 | -0.12% | 2.1만 |
|---|
| 2026.01.07 | ₩37,854 | ₩37,941 | ₩37,678 | ₩37,678 | -0.46% | 8.7천 |
|---|
| 2026.01.06 | ₩37,451 | ₩37,915 | ₩37,451 | ₩37,915 | +1.24% | 6.7천 |
|---|
| 2026.01.05 | ₩37,639 | ₩37,639 | ₩37,290 | ₩37,290 | -0.93% | 1.3천 |
|---|
| 2026.01.02 | ₩37,112 | ₩37,304 | ₩36,781 | ₩36,959 | -0.41% | 7천 |
|---|
| 2025.12.31 | ₩36,741 | ₩36,761 | ₩36,459 | ₩36,490 | -0.68% | 5.1천 |
|---|
| 2025.12.30 | ₩36,955 | ₩36,955 | ₩36,687 | ₩36,717 | -0.65% | 4.6천 |
|---|
| 2025.12.29 | ₩36,821 | ₩36,835 | ₩36,781 | ₩36,817 | -0.01% | 1.4천 |
|---|
| 2025.12.26 | ₩36,902 | ₩37,103 | ₩36,902 | ₩37,042 | +0.38% | 6.5천 |
|---|
| 2025.12.24 | ₩36,781 | ₩36,942 | ₩36,781 | ₩36,926 | +0.39% | 1.2천 |
|---|
| 2025.12.23 | ₩36,566 | ₩36,835 | ₩36,526 | ₩36,813 | +0.67% | 3.6천 |
|---|
| 2025.12.22 | ₩36,392 | ₩36,580 | ₩36,392 | ₩36,546 | +0.42% | 4.9천 |
|---|
| 2025.12.19 | ₩35,775 | ₩36,183 | ₩35,775 | ₩36,132 | +1.00% | 1.3만 |
|---|
| 2025.12.18 | ₩34,863 | ₩35,628 | ₩34,863 | ₩35,482 | +1.77% | 6.1천 |
|---|
| 2025.12.17 | ₩35,554 | ₩35,554 | ₩34,692 | ₩34,692 | -2.43% | 7.8천 |
|---|
| 2025.12.16 | ₩35,695 | ₩35,762 | ₩35,534 | ₩35,724 | +0.08% | 5.1천 |
|---|
| 2025.12.15 | ₩36,446 | ₩36,446 | ₩35,655 | ₩35,672 | -2.12% | 5.5천 |
|---|
| 2025.12.12 | ₩37,237 | ₩37,237 | ₩36,017 | ₩36,031 | -3.24% | 1.8만 |
|---|
| 2025.12.11 | ₩37,076 | ₩37,425 | ₩36,776 | ₩37,392 | +0.85% | 4천 |
|---|
| 2025.12.10 | ₩37,317 | ₩37,760 | ₩37,176 | ₩37,628 | +0.83% | 3.5천 |
|---|
| 2025.12.09 | ₩37,293 | ₩37,478 | ₩37,293 | ₩37,478 | +0.50% | 1.3천 |
|---|
| 2025.12.08 | ₩37,438 | ₩37,462 | ₩37,237 | ₩37,313 | -0.33% | 4.8천 |
|---|
| 2025.12.05 | ₩37,265 | ₩37,265 | ₩36,995 | ₩37,045 | -0.59% | 5.8천 |
|---|
| 2025.12.04 | ₩36,600 | ₩36,899 | ₩36,600 | ₩36,894 | +0.80% | 2천 |
|---|
| 2025.12.03 | ₩36,258 | ₩36,848 | ₩36,258 | ₩36,806 | +1.51% | 2.2천 |
|---|
| 2025.12.02 | ₩36,767 | ₩36,848 | ₩36,651 | ₩36,651 | -0.32% | 6.4천 |
|---|
| 2025.12.01 | ₩36,245 | ₩36,540 | ₩36,070 | ₩36,346 | +0.28% | 9.3천 |
|---|
| 2025.11.28 | ₩36,620 | ₩36,620 | ₩36,419 | ₩36,570 | -0.14% | 900 |
|---|
| 2025.11.26 | ₩36,218 | ₩36,518 | ₩36,218 | ₩36,420 | +0.56% | 5.3천 |
|---|
| 2025.11.25 | ₩35,266 | ₩36,030 | ₩35,266 | ₩35,999 | +2.08% | 7.9천 |
|---|
| 2025.11.24 | ₩35,199 | ₩35,932 | ₩35,145 | ₩35,932 | +2.08% | 1.5만 |
|---|
| 2025.11.21 | ₩34,689 | ₩35,051 | ₩34,019 | ₩34,713 | +0.07% | 9.5천 |
|---|
| 2025.11.20 | ₩36,875 | ₩36,875 | ₩34,736 | ₩34,736 | -5.80% | 3.9천 |
|---|
| 2025.11.19 | ₩36,043 | ₩36,149 | ₩35,534 | ₩35,872 | -0.48% | 3.1천 |
|---|
| 2025.11.18 | ₩35,534 | ₩35,628 | ₩35,279 | ₩35,325 | -0.59% | 5.2천 |
|---|
| 2025.11.17 | ₩36,043 | ₩36,365 | ₩35,561 | ₩35,778 | -0.74% | 2.6천 |
|---|
| 2025.11.14 | ₩35,333 | ₩36,416 | ₩35,333 | ₩36,108 | +2.19% | 1.6만 |
|---|
| 2025.11.13 | ₩36,352 | ₩36,352 | ₩35,748 | ₩35,931 | -1.16% | 2.3만 |
|---|
| 2025.11.12 | ₩37,626 | ₩37,626 | ₩36,969 | ₩37,069 | -1.48% | 1.2만 |
|---|
| 2025.11.11 | ₩37,492 | ₩37,492 | ₩37,076 | ₩37,207 | -0.76% | 2.3천 |
|---|
| 2025.11.10 | ₩37,652 | ₩37,836 | ₩37,438 | ₩37,836 | +0.49% | 9.4천 |
|---|
| 2025.11.07 | ₩36,459 | ₩36,809 | ₩36,124 | ₩36,809 | +0.96% | 7.1천 |
|---|
| 2025.11.06 | ₩37,773 | ₩37,773 | ₩36,875 | ₩36,923 | -2.25% | 1.3만 |
|---|
| 2025.11.05 | ₩37,532 | ₩38,015 | ₩37,532 | ₩37,652 | +0.32% | 2.1천 |
|---|
| 2025.11.04 | ₩37,880 | ₩37,880 | ₩37,430 | ₩37,430 | -1.19% | 5.6천 |
|---|
| 2025.11.03 | ₩38,873 | ₩38,873 | ₩38,537 | ₩38,547 | -0.84% | 1.4만 |
|---|
| 2025.10.31 | ₩38,739 | ₩38,739 | ₩38,269 | ₩38,343 | -1.02% | 3.8천 |
|---|
| 2025.10.30 | ₩38,377 | ₩38,792 | ₩38,209 | ₩38,210 | -0.43% | 8.5천 |
|---|
| 2025.10.29 | ₩38,578 | ₩38,900 | ₩38,504 | ₩38,812 | +0.61% | 8.7천 |
|---|
| 2025.10.28 | ₩38,310 | ₩38,417 | ₩38,015 | ₩38,354 | +0.12% | 1만 |
|---|
| 2025.10.27 | ₩38,000 | ₩38,045 | ₩37,715 | ₩38,045 | +0.12% | 2.5만 |
|---|
| 2025.10.24 | ₩37,371 | ₩37,478 | ₩37,371 | ₩37,471 | +0.27% | 5.5천 |
|---|
| 2025.10.23 | ₩36,513 | ₩36,794 | ₩36,446 | ₩36,730 | +0.59% | 3.3천 |
|---|
| 2025.10.22 | ₩36,741 | ₩36,741 | ₩35,815 | ₩36,184 | -1.51% | 3천 |
|---|
| 2025.10.21 | ₩36,506 | ₩36,620 | ₩36,446 | ₩36,522 | +0.04% | 1.5만 |
|---|
| 2025.10.20 | ₩36,781 | ₩36,844 | ₩36,658 | ₩36,658 | -0.34% | 5.3천 |
|---|
| 2025.10.17 | ₩36,464 | ₩36,593 | ₩36,140 | ₩36,452 | -0.03% | 1.2만 |
|---|
| 2025.10.16 | ₩36,888 | ₩37,036 | ₩36,426 | ₩36,549 | -0.92% | 1.4만 |
|---|
| 2025.10.15 | ₩37,089 | ₩37,089 | ₩36,499 | ₩36,641 | -1.21% | 1만 |
|---|
| 2025.10.14 | ₩36,258 | ₩36,741 | ₩35,970 | ₩36,613 | +0.98% | 1.2만 |
|---|
| 2025.10.13 | ₩36,727 | ₩36,926 | ₩36,580 | ₩36,903 | +0.48% | 1.2만 |
|---|
| 2025.10.10 | ₩37,357 | ₩37,357 | ₩35,634 | ₩35,634 | -4.61% | 1.6만 |
|---|