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 | ₩47,976 | ₩47,976 | ₩47,869 | ₩47,932 | -0.09% | 3.4천 |
| 2026.10.08 | ₩48,524 | ₩48,798 | ₩47,543 | ₩47,677 | -1.75% | 2.5만 |
| 2026.10.07 | ₩48,711 | ₩48,892 | ₩48,611 | ₩48,889 | +0.36% | 5.9천 |
| 2026.10.06 | ₩49,527 | ₩49,553 | ₩49,263 | ₩49,263 | -0.53% | 2.9천 |
| 2026.10.05 | ₩48,965 | ₩49,171 | ₩48,885 | ₩49,171 | +0.42% | 3.9천 |
| 2026.10.02 | ₩48,792 | ₩48,858 | ₩48,658 | ₩48,741 | -0.10% | 2.8천 |
| 2026.10.01 | ₩47,616 | ₩48,077 | ₩47,482 | ₩48,000 | +0.81% | 6.6천 |
| 2026.09.30 | ₩47,642 | ₩47,816 | ₩47,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,527 |
| -0.24% |
| 1.4만 |
| 2026.09.29 | ₩47,469 | ₩47,722 | ₩47,415 | ₩47,449 | -0.04% | 3.7천 |
|---|
| 2026.09.28 | ₩47,241 | ₩47,241 | ₩46,934 | ₩47,001 | -0.51% | 1.9천 |
|---|
| 2026.09.25 | ₩47,308 | ₩47,382 | ₩47,228 | ₩47,280 | -0.06% | 1.7천 |
|---|
| 2026.09.24 | ₩46,506 | ₩46,987 | ₩46,466 | ₩46,954 | +0.96% | 2.9천 |
|---|
| 2026.09.23 | ₩47,141 | ₩47,141 | ₩46,747 | ₩46,866 | -0.58% | 3.5천 |
|---|
| 2026.09.22 | ₩47,108 | ₩47,422 | ₩47,061 | ₩47,422 | +0.67% | 7천 |
|---|
| 2026.09.21 | ₩46,266 | ₩46,885 | ₩46,266 | ₩46,850 | +1.26% | 1.1만 |
|---|
| 2026.09.18 | ₩45,103 | ₩45,639 | ₩45,103 | ₩45,639 | +1.19% | 3.1천 |
|---|
| 2026.09.17 | ₩44,943 | ₩45,010 | ₩44,876 | ₩44,957 | +0.03% | 3천 |
|---|
| 2026.09.16 | ₩44,208 | ₩44,428 | ₩43,934 | ₩43,934 | -0.62% | 5.3천 |
|---|
| 2026.09.15 | ₩44,034 | ₩44,034 | ₩43,600 | ₩43,614 | -0.95% | 3.3천 |
|---|
| 2026.09.14 | ₩43,566 | ₩44,154 | ₩43,566 | ₩43,810 | +0.56% | 3.8천 |
|---|
| 2026.09.11 | ₩45,491 | ₩45,558 | ₩45,444 | ₩45,455 | -0.08% | 2천 |
|---|
| 2026.09.10 | ₩45,157 | ₩45,437 | ₩45,091 | ₩45,091 | -0.15% | 2.5천 |
|---|
| 2026.09.09 | ₩46,393 | ₩46,393 | ₩45,972 | ₩46,055 | -0.73% | 1.1만 |
|---|
| 2026.09.08 | ₩46,359 | ₩46,747 | ₩46,306 | ₩46,421 | +0.13% | 1.1만 |
|---|
| 2026.09.04 | ₩45,785 | ₩45,868 | ₩45,640 | ₩45,868 | +0.18% | 8.6천 |
|---|
| 2026.09.03 | ₩44,435 | ₩45,030 | ₩44,382 | ₩44,987 | +1.24% | 3.2천 |
|---|
| 2026.09.02 | ₩44,261 | ₩44,422 | ₩44,101 | ₩44,422 | +0.36% | 2.6천 |
|---|
| 2026.09.01 | ₩44,208 | ₩44,320 | ₩44,097 | ₩44,152 | -0.13% | 2.4천 |
|---|
| 2026.08.31 | ₩44,622 | ₩44,901 | ₩44,622 | ₩44,901 | +0.63% | 4천 |
|---|
| 2026.08.28 | ₩45,484 | ₩45,691 | ₩44,829 | ₩44,829 | -1.44% | 5.6천 |
|---|
| 2026.08.27 | ₩45,892 | ₩45,892 | ₩45,337 | ₩45,803 | -0.19% | 1.1만 |
|---|
| 2026.08.26 | ₩44,742 | ₩44,983 | ₩44,642 | ₩44,875 | +0.30% | 3천 |
|---|
| 2026.08.25 | ₩44,929 | ₩44,943 | ₩44,615 | ₩44,758 | -0.38% | 5.8천 |
|---|
| 2026.08.24 | ₩44,769 | ₩44,769 | ₩43,874 | ₩44,148 | -1.39% | 5.3천 |
|---|
| 2026.08.21 | ₩45,598 | ₩45,598 | ₩44,983 | ₩45,127 | -1.03% | 1.1천 |
|---|
| 2026.08.20 | ₩45,016 | ₩45,170 | ₩44,689 | ₩44,955 | -0.14% | 3.5천 |
|---|
| 2026.08.19 | ₩46,105 | ₩46,105 | ₩44,716 | ₩44,885 | -2.65% | 5.1천 |
|---|
| 2026.08.18 | ₩46,493 | ₩46,493 | ₩45,664 | ₩45,802 | -1.49% | 7.1천 |
|---|
| 2026.08.17 | ₩47,869 | ₩48,057 | ₩47,535 | ₩47,610 | -0.54% | 2.3만 |
|---|
| 2026.08.14 | ₩47,469 | ₩47,469 | ₩47,028 | ₩47,328 | -0.30% | 1.2천 |
|---|
| 2026.08.13 | ₩47,295 | ₩47,843 | ₩47,287 | ₩47,287 | -0.02% | 9.6천 |
|---|
| 2026.08.12 | ₩46,894 | ₩47,241 | ₩46,820 | ₩47,041 | +0.31% | 4.9천 |
|---|
| 2026.08.11 | ₩45,945 | ₩45,945 | ₩45,718 | ₩45,718 | -0.49% | 1.2천 |
|---|
| 2026.08.10 | ₩45,771 | ₩46,172 | ₩45,513 | ₩45,513 | -0.56% | 3.9천 |
|---|
| 2026.08.07 | ₩45,997 | ₩45,997 | ₩45,451 | ₩45,930 | -0.15% | 5.2천 |
|---|
| 2026.08.06 | ₩45,691 | ₩45,758 | ₩45,372 | ₩45,372 | -0.70% | 4.1천 |
|---|
| 2026.08.05 | ₩46,146 | ₩46,306 | ₩45,580 | ₩45,580 | -1.23% | 4.7천 |
|---|
| 2026.08.04 | ₩45,361 | ₩45,972 | ₩45,250 | ₩45,814 | +1.00% | 1.3만 |
|---|
| 2026.08.03 | ₩42,978 | ₩44,241 | ₩42,978 | ₩44,186 | +2.81% | 2.3천 |
|---|
| 2026.07.31 | ₩43,032 | ₩43,312 | ₩43,018 | ₩43,140 | +0.25% | 6.7만 |
|---|
| 2026.07.30 | ₩41,722 | ₩42,764 | ₩41,722 | ₩42,620 | +2.15% | 1.1천 |
|---|
| 2026.07.29 | ₩40,733 | ₩40,733 | ₩39,731 | ₩39,731 | -2.46% | 1.1천 |
|---|
| 2026.07.28 | ₩40,506 | ₩41,702 | ₩40,439 | ₩41,507 | +2.47% | 3.2천 |
|---|
| 2026.07.27 | ₩42,698 | ₩42,698 | ₩42,083 | ₩42,694 | -0.01% | 3천 |
|---|
| 2026.07.24 | ₩43,954 | ₩43,954 | ₩43,362 | ₩43,362 | -1.35% | 800 |
|---|
| 2026.07.23 | ₩44,869 | ₩44,869 | ₩44,502 | ₩44,700 | -0.38% | 3.1천 |
|---|
| 2026.07.22 | ₩44,689 | ₩45,411 | ₩44,689 | ₩45,161 | +1.06% | 2.3천 |
|---|
| 2026.07.21 | ₩44,689 | ₩45,397 | ₩44,482 | ₩45,325 | +1.42% | 9.2천 |
|---|
| 2026.07.20 | ₩44,194 | ₩44,194 | ₩43,537 | ₩43,537 | -1.49% | 1.9천 |
|---|
| 2026.07.17 | ₩43,045 | ₩43,957 | ₩43,045 | ₩43,302 | +0.60% | 5.4천 |
|---|
| 2026.07.16 | ₩44,542 | ₩44,542 | ₩43,773 | ₩43,892 | -1.46% | 1.4만 |
|---|
| 2026.07.15 | ₩45,437 | ₩45,437 | ₩44,395 | ₩45,409 | -0.06% | 7.4천 |
|---|
| 2026.07.14 | ₩46,079 | ₩46,506 | ₩45,437 | ₩45,905 | -0.38% | 7.2천 |
|---|
| 2026.07.13 | ₩45,945 | ₩45,945 | ₩45,170 | ₩45,170 | -1.69% | 1.1천 |
|---|
| 2026.07.10 | ₩46,039 | ₩46,693 | ₩45,905 | ₩46,465 | +0.93% | 7.2천 |
|---|
| 2026.07.09 | ₩46,780 | ₩46,780 | ₩46,259 | ₩46,365 | -0.89% | 7.5천 |
|---|
| 2026.07.08 | ₩45,237 | ₩45,602 | ₩44,970 | ₩45,602 | +0.81% | 1.1만 |
|---|
| 2026.07.07 | ₩44,849 | ₩45,223 | ₩44,308 | ₩44,831 | -0.04% | 1.7만 |
|---|
| 2026.07.06 | ₩46,667 | ₩46,847 | ₩46,318 | ₩46,318 | -0.75% | 4.2천 |
|---|
| 2026.07.02 | ₩47,415 | ₩47,415 | ₩45,063 | ₩45,464 | -4.11% | 1.1만 |
|---|
| 2026.07.01 | ₩47,535 | ₩47,990 | ₩46,955 | ₩46,955 | -1.22% | 3.7천 |
|---|
| 2026.06.30 | ₩48,030 | ₩49,297 | ₩48,030 | ₩49,297 | +2.64% | 7.2천 |
|---|
| 2026.06.29 | ₩46,707 | ₩47,756 | ₩45,678 | ₩47,756 | +2.25% | 1.3천 |
|---|
| 2026.06.26 | ₩45,758 | ₩46,640 | ₩45,758 | ₩46,147 | +0.85% | 5.7천 |
|---|
| 2026.06.25 | ₩47,148 | ₩47,181 | ₩46,079 | ₩46,970 | -0.38% | 2.3천 |
|---|
| 2026.06.24 | ₩46,466 | ₩46,693 | ₩45,684 | ₩46,227 | -0.51% | 8.7천 |
|---|
| 2026.06.23 | ₩46,613 | ₩47,175 | ₩46,480 | ₩46,513 | -0.22% | 1.1만 |
|---|
| 2026.06.22 | ₩49,072 | ₩49,353 | ₩48,685 | ₩48,980 | -0.19% | 3.9천 |
|---|
| 2026.06.18 | ₩48,311 | ₩48,979 | ₩48,311 | ₩48,905 | +1.23% | 2.3천 |
|---|
| 2026.06.17 | ₩47,602 | ₩48,083 | ₩47,152 | ₩47,152 | -0.95% | 7.4천 |
|---|
| 2026.06.16 | ₩48,110 | ₩48,123 | ₩46,907 | ₩46,907 | -2.50% | 7.6천 |
|---|
| 2026.06.15 | ₩47,776 | ₩48,110 | ₩47,422 | ₩48,014 | +0.50% | 1.9만 |
|---|
| 2026.06.12 | ₩45,531 | ₩46,186 | ₩45,411 | ₩45,980 | +0.99% | 5.5천 |
|---|
| 2026.06.11 | ₩44,462 | ₩45,604 | ₩44,355 | ₩45,604 | +2.57% | 1.2천 |
|---|
| 2026.06.10 | ₩44,502 | ₩44,502 | ₩43,620 | ₩43,697 | -1.81% | 2.8천 |
|---|
| 2026.06.09 | ₩46,012 | ₩46,012 | ₩43,352 | ₩44,927 | -2.36% | 1.3만 |
|---|
| 2026.06.08 | ₩45,691 | ₩45,718 | ₩45,063 | ₩45,336 | -0.78% | 7.5천 |
|---|
| 2026.06.05 | ₩46,012 | ₩46,025 | ₩44,221 | ₩44,292 | -3.74% | 1.9만 |
|---|
| 2026.06.04 | ₩46,346 | ₩47,629 | ₩46,346 | ₩47,352 | +2.17% | 4.4천 |
|---|
| 2026.06.03 | ₩48,631 | ₩48,631 | ₩47,482 | ₩47,700 | -1.92% | 1.1만 |
|---|
| 2026.06.02 | ₩47,976 | ₩48,484 | ₩47,976 | ₩48,428 | +0.94% | 7.4천 |
|---|
| 2026.06.01 | ₩46,707 | ₩48,083 | ₩46,707 | ₩47,785 | +2.31% | 2만 |
|---|
| 2026.05.29 | ₩46,373 | ₩46,373 | ₩45,852 | ₩46,080 | -0.63% | 1.2만 |
|---|
| 2026.05.28 | ₩45,517 | ₩45,885 | ₩44,929 | ₩45,684 | +0.37% | 3.5천 |
|---|
| 2026.05.27 | ₩45,584 | ₩45,584 | ₩44,586 | ₩44,925 | -1.45% | 2.2천 |
|---|
| 2026.05.26 | ₩44,916 | ₩45,250 | ₩44,876 | ₩45,071 | +0.35% | 5.9천 |
|---|
| 2026.05.22 | ₩44,288 | ₩44,382 | ₩43,934 | ₩43,934 | -0.80% | 6.2천 |
|---|
| 2026.05.21 | ₩43,673 | ₩44,047 | ₩43,660 | ₩43,922 | +0.57% | 5.7천 |
|---|
| 2026.05.20 | ₩42,724 | ₩43,286 | ₩42,711 | ₩43,231 | +1.19% | 3.2천 |
|---|
| 2026.05.19 | ₩42,310 | ₩42,851 | ₩41,695 | ₩42,342 | +0.08% | 6.4천 |
|---|
| 2026.05.18 | ₩43,954 | ₩43,954 | ₩42,290 | ₩42,736 | -2.77% | 1.4만 |
|---|
| 2026.05.15 | ₩43,606 | ₩43,820 | ₩43,433 | ₩43,580 | -0.06% | 3.5천 |
|---|
| 2026.05.14 | ₩44,408 | ₩44,983 | ₩44,341 | ₩44,802 | +0.89% | 7.8천 |
|---|
| 2026.05.13 | ₩43,580 | ₩44,188 | ₩43,125 | ₩43,969 | +0.89% | 3.2천 |
|---|
| 2026.05.12 | ₩43,352 | ₩43,352 | ₩42,764 | ₩43,224 | -0.30% | 1.3만 |
|---|
| 2026.05.11 | ₩43,232 | ₩44,061 | ₩43,232 | ₩43,788 | +1.29% | 3.5천 |
|---|
| 2026.05.08 | ₩43,352 | ₩43,486 | ₩43,219 | ₩43,447 | +0.22% | 6.4천 |
|---|
| 2026.05.07 | ₩43,513 | ₩43,513 | ₩42,644 | ₩42,839 | -1.55% | 1.4만 |
|---|
| 2026.05.06 | ₩42,564 | ₩43,287 | ₩42,417 | ₩43,287 | +1.70% | 3.9천 |
|---|
| 2026.05.05 | ₩41,969 | ₩42,070 | ₩41,874 | ₩41,874 | -0.23% | 4.8천 |
|---|
| 2026.05.04 | ₩41,575 | ₩41,729 | ₩41,134 | ₩41,516 | -0.14% | 4.9천 |
|---|
| 2026.05.01 | ₩40,613 | ₩41,308 | ₩40,613 | ₩41,125 | +1.26% | 5.9천 |
|---|
| 2026.04.30 | ₩40,585 | ₩40,712 | ₩40,105 | ₩40,712 | +0.31% | 4천 |
|---|
| 2026.04.29 | ₩40,292 | ₩40,359 | ₩40,092 | ₩40,359 | +0.17% | 1.9천 |
|---|
| 2026.04.28 | ₩40,415 | ₩40,426 | ₩39,951 | ₩40,268 | -0.36% | 2.7천 |
|---|
| 2026.04.27 | ₩41,081 | ₩41,428 | ₩41,054 | ₩41,385 | +0.74% | 1.2만 |
|---|
| 2026.04.24 | ₩40,853 | ₩41,401 | ₩40,680 | ₩41,273 | +1.03% | 8.1천 |
|---|
| 2026.04.23 | ₩40,306 | ₩40,593 | ₩40,092 | ₩40,092 | -0.53% | 2.3천 |
|---|
| 2026.04.22 | ₩39,978 | ₩40,547 | ₩39,772 | ₩40,547 | +1.42% | 2.8천 |
|---|
| 2026.04.21 | ₩39,838 | ₩39,838 | ₩39,378 | ₩39,378 | -1.15% | 2.4천 |
|---|
| 2026.04.20 | ₩39,477 | ₩39,584 | ₩39,334 | ₩39,571 | +0.24% | 5.8천 |
|---|
| 2026.04.17 | ₩39,704 | ₩39,704 | ₩39,477 | ₩39,616 | -0.22% | 5.8천 |
|---|
| 2026.04.16 | ₩39,236 | ₩39,236 | ₩38,729 | ₩39,036 | -0.51% | 4.3천 |
|---|
| 2026.04.15 | ₩38,956 | ₩39,132 | ₩38,608 | ₩39,132 | +0.45% | 6.6천 |
|---|
| 2026.04.14 | ₩38,408 | ₩38,876 | ₩38,408 | ₩38,842 | +1.13% | 3.5천 |
|---|
| 2026.04.13 | ₩37,232 | ₩37,947 | ₩37,232 | ₩37,947 | +1.92% | 3.2천 |
|---|
| 2026.04.10 | ₩37,526 | ₩37,659 | ₩37,295 | ₩37,295 | -0.62% | 2.4만 |
|---|
| 2026.04.09 | ₩36,804 | ₩37,005 | ₩36,617 | ₩36,974 | +0.46% | 7천 |
|---|
| 2026.04.08 | ₩37,005 | ₩37,005 | ₩36,570 | ₩36,707 | -0.81% | 3.4천 |
|---|
| 2026.04.07 | ₩34,800 | ₩35,211 | ₩34,639 | ₩35,211 | +1.18% | 1.4천 |
|---|
| 2026.04.06 | ₩34,960 | ₩34,960 | ₩34,800 | ₩34,868 | -0.26% | 2.2천 |
|---|
| 2026.04.02 | ₩34,439 | ₩34,778 | ₩34,439 | ₩34,778 | +0.99% | 3.3천 |
|---|
| 2026.04.01 | ₩34,719 | ₩35,144 | ₩34,719 | ₩34,777 | +0.17% | 4천 |
|---|
| 2026.03.31 | ₩33,356 | ₩34,260 | ₩33,356 | ₩34,260 | +2.71% | 900 |
|---|
| 2026.03.30 | ₩32,915 | ₩32,915 | ₩32,628 | ₩32,628 | -0.87% | 3.1천 |
|---|
| 2026.03.27 | ₩33,904 | ₩33,904 | ₩33,471 | ₩33,471 | -1.28% | 1.4천 |
|---|
| 2026.03.26 | ₩34,893 | ₩34,907 | ₩34,062 | ₩34,062 | -2.38% | 7.4천 |
|---|
| 2026.03.25 | ₩35,809 | ₩35,815 | ₩35,521 | ₩35,607 | -0.56% | 1.7천 |
|---|
| 2026.03.24 | ₩35,414 | ₩35,414 | ₩35,254 | ₩35,373 | -0.12% | 2천 |
|---|
| 2026.03.23 | ₩35,829 | ₩35,829 | ₩35,500 | ₩35,500 | -0.92% | 1.3천 |
|---|
| 2026.03.20 | ₩35,094 | ₩35,094 | ₩34,614 | ₩34,813 | -0.80% | 1.3천 |
|---|
| 2026.03.19 | ₩35,535 | ₩35,895 | ₩35,535 | ₩35,806 | +0.76% | 8.5천 |
|---|
| 2026.03.18 | ₩36,136 | ₩36,256 | ₩35,786 | ₩35,786 | -0.97% | 1.6천 |
|---|
| 2026.03.17 | ₩36,175 | ₩36,176 | ₩36,022 | ₩36,132 | -0.12% | 3천 |
|---|
| 2026.03.16 | ₩35,909 | ₩36,283 | ₩35,909 | ₩35,941 | +0.09% | 1.8천 |
|---|
| 2026.03.13 | ₩35,855 | ₩35,855 | ₩35,350 | ₩35,350 | -1.41% | 1.3천 |
|---|
| 2026.03.12 | ₩35,829 | ₩35,829 | ₩35,507 | ₩35,528 | -0.84% | 7.5천 |
|---|
| 2026.03.11 | ₩36,577 | ₩36,577 | ₩36,410 | ₩36,427 | -0.41% | 1.5천 |
|---|
| 2026.03.10 | ₩36,550 | ₩36,582 | ₩36,160 | ₩36,160 | -1.07% | 600 |
|---|
| 2026.03.09 | ₩34,800 | ₩36,216 | ₩34,800 | ₩36,216 | +4.07% | 3천 |
|---|
| 2026.03.06 | ₩35,909 | ₩35,909 | ₩35,321 | ₩35,321 | -1.64% | 2천 |
|---|
| 2026.03.05 | ₩36,216 | ₩36,457 | ₩35,581 | ₩36,216 | 0.00% | 1.4천 |
|---|
| 2026.03.04 | ₩35,695 | ₩36,335 | ₩35,695 | ₩36,246 | +1.54% | 800 |
|---|
| 2026.03.03 | ₩35,174 | ₩35,722 | ₩34,960 | ₩35,545 | +1.06% | 1.9천 |
|---|
| 2026.03.02 | ₩35,535 | ₩36,510 | ₩35,535 | ₩36,469 | +2.63% | 3.7천 |
|---|
| 2026.02.27 | ₩36,022 | ₩36,430 | ₩36,022 | ₩36,362 | +0.94% | 3.2천 |
|---|
| 2026.02.26 | ₩37,365 | ₩37,365 | ₩36,296 | ₩36,788 | -1.55% | 6.1천 |
|---|
| 2026.02.25 | ₩37,359 | ₩37,553 | ₩37,359 | ₩37,490 | +0.35% | 3.1천 |
|---|
| 2026.02.24 | ₩36,671 | ₩36,991 | ₩36,617 | ₩36,962 | +0.79% | 2천 |
|---|
| 2026.02.23 | ₩36,751 | ₩36,751 | ₩36,149 | ₩36,343 | -1.11% | 1.2만 |
|---|
| 2026.02.20 | ₩36,924 | ₩37,205 | ₩36,818 | ₩36,931 | +0.02% | 5.1천 |
|---|
| 2026.02.19 | ₩36,590 | ₩36,671 | ₩36,564 | ₩36,625 | +0.09% | 1.8천 |
|---|
| 2026.02.18 | ₩36,336 | ₩36,978 | ₩36,336 | ₩36,614 | +0.76% | 2.5만 |
|---|
| 2026.02.17 | ₩36,270 | ₩36,417 | ₩35,692 | ₩36,251 | -0.05% | 7.1천 |
|---|
| 2026.02.13 | ₩36,336 | ₩36,497 | ₩36,267 | ₩36,267 | -0.19% | 4.3천 |
|---|
| 2026.02.12 | ₩37,085 | ₩37,085 | ₩36,216 | ₩36,271 | -2.19% | 5.5천 |
|---|
| 2026.02.11 | ₩37,125 | ₩37,259 | ₩36,844 | ₩37,006 | -0.32% | 5.1천 |
|---|
| 2026.02.10 | ₩36,764 | ₩36,871 | ₩36,592 | ₩36,592 | -0.47% | 5.1천 |
|---|
| 2026.02.09 | ₩36,216 | ₩36,697 | ₩36,136 | ₩36,513 | +0.82% | 3천 |
|---|
| 2026.02.06 | ₩35,214 | ₩35,861 | ₩35,214 | ₩35,861 | +1.84% | 5.5천 |
|---|
| 2026.02.05 | ₩34,318 | ₩34,773 | ₩34,318 | ₩34,344 | +0.07% | 5.9천 |
|---|
| 2026.02.04 | ₩35,441 | ₩35,441 | ₩34,392 | ₩34,798 | -1.81% | 1.1만 |
|---|
| 2026.02.03 | ₩36,524 | ₩36,524 | ₩35,428 | ₩35,895 | -1.72% | 1.8만 |
|---|
| 2026.02.02 | ₩36,644 | ₩37,125 | ₩36,644 | ₩36,886 | +0.66% | 3.6천 |
|---|
| 2026.01.30 | ₩37,512 | ₩37,512 | ₩36,711 | ₩36,804 | -1.89% | 1만 |
|---|
| 2026.01.29 | ₩38,074 | ₩38,074 | ₩36,978 | ₩37,825 | -0.65% | 1.2만 |
|---|
| 2026.01.28 | ₩38,582 | ₩38,582 | ₩38,154 | ₩38,336 | -0.64% | 4.2천 |
|---|
| 2026.01.27 | ₩37,726 | ₩38,154 | ₩37,726 | ₩38,117 | +1.03% | 2.3천 |
|---|
| 2026.01.26 | ₩37,406 | ₩37,553 | ₩37,406 | ₩37,440 | +0.09% | 1.8천 |
|---|
| 2026.01.23 | ₩37,018 | ₩37,406 | ₩37,018 | ₩37,307 | +0.78% | 3.9천 |
|---|
| 2026.01.22 | ₩37,579 | ₩37,579 | ₩37,058 | ₩37,070 | -1.35% | 1.8천 |
|---|
| 2026.01.21 | ₩36,697 | ₩37,152 | ₩36,590 | ₩36,864 | +0.46% | 6천 |
|---|
| 2026.01.20 | ₩37,178 | ₩37,178 | ₩36,556 | ₩36,556 | -1.68% | 1.2만 |
|---|
| 2026.01.16 | ₩37,793 | ₩37,793 | ₩37,586 | ₩37,766 | -0.07% | 4.7천 |
|---|
| 2026.01.15 | ₩38,154 | ₩38,221 | ₩37,726 | ₩37,738 | -1.09% | 7.9천 |
|---|
| 2026.01.14 | ₩37,419 | ₩37,419 | ₩36,899 | ₩37,140 | -0.75% | 1.2만 |
|---|
| 2026.01.13 | ₩38,247 | ₩38,247 | ₩37,832 | ₩37,833 | -1.08% | 2.9천 |
|---|
| 2026.01.12 | ₩37,806 | ₩38,207 | ₩37,764 | ₩38,107 | +0.80% | 1.6만 |
|---|
| 2026.01.09 | ₩37,406 | ₩37,793 | ₩37,406 | ₩37,713 | +0.82% | 1만 |
|---|
| 2026.01.08 | ₩37,152 | ₩37,165 | ₩36,978 | ₩37,108 | -0.12% | 2.1만 |
|---|
| 2026.01.07 | ₩37,726 | ₩37,813 | ₩37,551 | ₩37,551 | -0.46% | 8.7천 |
|---|
| 2026.01.06 | ₩37,325 | ₩37,788 | ₩37,325 | ₩37,788 | +1.24% | 6.7천 |
|---|
| 2026.01.05 | ₩37,512 | ₩37,512 | ₩37,165 | ₩37,165 | -0.93% | 1.3천 |
|---|
| 2026.01.02 | ₩36,987 | ₩37,178 | ₩36,657 | ₩36,835 | -0.41% | 7천 |
|---|
| 2025.12.31 | ₩36,617 | ₩36,637 | ₩36,336 | ₩36,367 | -0.68% | 5.1천 |
|---|
| 2025.12.30 | ₩36,831 | ₩36,831 | ₩36,564 | ₩36,593 | -0.65% | 4.6천 |
|---|
| 2025.12.29 | ₩36,697 | ₩36,711 | ₩36,657 | ₩36,693 | -0.01% | 1.4천 |
|---|
| 2025.12.26 | ₩36,777 | ₩36,978 | ₩36,777 | ₩36,918 | +0.38% | 6.5천 |
|---|
| 2025.12.24 | ₩36,657 | ₩36,818 | ₩36,657 | ₩36,802 | +0.39% | 1.2천 |
|---|
| 2025.12.23 | ₩36,443 | ₩36,711 | ₩36,403 | ₩36,689 | +0.67% | 3.6천 |
|---|
| 2025.12.22 | ₩36,270 | ₩36,457 | ₩36,270 | ₩36,423 | +0.42% | 4.9천 |
|---|
| 2025.12.19 | ₩35,655 | ₩36,061 | ₩35,655 | ₩36,010 | +1.00% | 1.3만 |
|---|
| 2025.12.18 | ₩34,746 | ₩35,508 | ₩34,746 | ₩35,362 | +1.77% | 6.1천 |
|---|
| 2025.12.17 | ₩35,434 | ₩35,434 | ₩34,575 | ₩34,575 | -2.43% | 7.8천 |
|---|
| 2025.12.16 | ₩35,575 | ₩35,642 | ₩35,414 | ₩35,604 | +0.08% | 5.1천 |
|---|
| 2025.12.15 | ₩36,323 | ₩36,323 | ₩35,535 | ₩35,552 | -2.12% | 5.5천 |
|---|
| 2025.12.12 | ₩37,112 | ₩37,112 | ₩35,895 | ₩35,910 | -3.24% | 1.8만 |
|---|
| 2025.12.11 | ₩36,951 | ₩37,299 | ₩36,652 | ₩37,267 | +0.85% | 4천 |
|---|
| 2025.12.10 | ₩37,192 | ₩37,633 | ₩37,051 | ₩37,502 | +0.83% | 3.5천 |
|---|
| 2025.12.09 | ₩37,168 | ₩37,352 | ₩37,168 | ₩37,352 | +0.50% | 1.3천 |
|---|
| 2025.12.08 | ₩37,312 | ₩37,336 | ₩37,112 | ₩37,188 | -0.33% | 4.8천 |
|---|
| 2025.12.05 | ₩37,140 | ₩37,140 | ₩36,871 | ₩36,920 | -0.59% | 5.8천 |
|---|
| 2025.12.04 | ₩36,477 | ₩36,775 | ₩36,477 | ₩36,769 | +0.80% | 2천 |
|---|
| 2025.12.03 | ₩36,136 | ₩36,724 | ₩36,136 | ₩36,683 | +1.51% | 2.2천 |
|---|
| 2025.12.02 | ₩36,644 | ₩36,724 | ₩36,528 | ₩36,528 | -0.32% | 6.4천 |
|---|
| 2025.12.01 | ₩36,123 | ₩36,417 | ₩35,949 | ₩36,224 | +0.28% | 9.3천 |
|---|
| 2025.11.28 | ₩36,497 | ₩36,497 | ₩36,296 | ₩36,447 | -0.14% | 900 |
|---|
| 2025.11.26 | ₩36,096 | ₩36,395 | ₩36,096 | ₩36,298 | +0.56% | 5.3천 |
|---|
| 2025.11.25 | ₩35,147 | ₩35,909 | ₩35,147 | ₩35,878 | +2.08% | 7.9천 |
|---|
| 2025.11.24 | ₩35,080 | ₩35,811 | ₩35,027 | ₩35,811 | +2.08% | 1.5만 |
|---|
| 2025.11.21 | ₩34,572 | ₩34,933 | ₩33,904 | ₩34,596 | +0.07% | 9.5천 |
|---|
| 2025.11.20 | ₩36,751 | ₩36,751 | ₩34,619 | ₩34,619 | -5.80% | 3.9천 |
|---|
| 2025.11.19 | ₩35,922 | ₩36,028 | ₩35,414 | ₩35,751 | -0.48% | 3.1천 |
|---|
| 2025.11.18 | ₩35,414 | ₩35,508 | ₩35,160 | ₩35,206 | -0.59% | 5.2천 |
|---|
| 2025.11.17 | ₩35,922 | ₩36,243 | ₩35,441 | ₩35,658 | -0.74% | 2.6천 |
|---|
| 2025.11.14 | ₩35,214 | ₩36,294 | ₩35,214 | ₩35,986 | +2.19% | 1.6만 |
|---|
| 2025.11.13 | ₩36,230 | ₩36,230 | ₩35,628 | ₩35,810 | -1.16% | 2.3만 |
|---|
| 2025.11.12 | ₩37,499 | ₩37,499 | ₩36,844 | ₩36,945 | -1.48% | 1.2만 |
|---|
| 2025.11.11 | ₩37,365 | ₩37,365 | ₩36,951 | ₩37,082 | -0.76% | 2.3천 |
|---|
| 2025.11.10 | ₩37,526 | ₩37,709 | ₩37,312 | ₩37,709 | +0.49% | 9.4천 |
|---|
| 2025.11.07 | ₩36,336 | ₩36,685 | ₩36,002 | ₩36,685 | +0.96% | 7.1천 |
|---|
| 2025.11.06 | ₩37,646 | ₩37,646 | ₩36,751 | ₩36,799 | -2.25% | 1.3만 |
|---|
| 2025.11.05 | ₩37,406 | ₩37,887 | ₩37,406 | ₩37,526 | +0.32% | 2.1천 |
|---|
| 2025.11.04 | ₩37,753 | ₩37,753 | ₩37,304 | ₩37,304 | -1.19% | 5.6천 |
|---|
| 2025.11.03 | ₩38,742 | ₩38,742 | ₩38,408 | ₩38,417 | -0.84% | 1.4만 |
|---|
| 2025.10.31 | ₩38,608 | ₩38,608 | ₩38,141 | ₩38,214 | -1.02% | 3.8천 |
|---|
| 2025.10.30 | ₩38,247 | ₩38,662 | ₩38,080 | ₩38,082 | -0.43% | 8.5천 |
|---|
| 2025.10.29 | ₩38,448 | ₩38,769 | ₩38,374 | ₩38,682 | +0.61% | 8.7천 |
|---|
| 2025.10.28 | ₩38,181 | ₩38,288 | ₩37,887 | ₩38,225 | +0.12% | 1만 |
|---|
| 2025.10.27 | ₩37,872 | ₩37,917 | ₩37,589 | ₩37,917 | +0.12% | 2.5만 |
|---|
| 2025.10.24 | ₩37,245 | ₩37,352 | ₩37,245 | ₩37,345 | +0.27% | 5.5천 |
|---|
| 2025.10.23 | ₩36,390 | ₩36,671 | ₩36,323 | ₩36,606 | +0.59% | 3.3천 |
|---|
| 2025.10.22 | ₩36,617 | ₩36,617 | ₩35,695 | ₩36,062 | -1.51% | 3천 |
|---|
| 2025.10.21 | ₩36,383 | ₩36,497 | ₩36,323 | ₩36,399 | +0.04% | 1.5만 |
|---|
| 2025.10.20 | ₩36,657 | ₩36,720 | ₩36,534 | ₩36,534 | -0.34% | 5.3천 |
|---|
| 2025.10.17 | ₩36,342 | ₩36,470 | ₩36,018 | ₩36,330 | -0.03% | 1.2만 |
|---|
| 2025.10.16 | ₩36,764 | ₩36,911 | ₩36,303 | ₩36,426 | -0.92% | 1.4만 |
|---|
| 2025.10.15 | ₩36,965 | ₩36,965 | ₩36,377 | ₩36,518 | -1.21% | 1만 |
|---|
| 2025.10.14 | ₩36,136 | ₩36,617 | ₩35,849 | ₩36,490 | +0.98% | 1.2만 |
|---|
| 2025.10.13 | ₩36,604 | ₩36,802 | ₩36,457 | ₩36,779 | +0.48% | 1.2만 |
|---|
| 2025.10.10 | ₩37,232 | ₩37,232 | ₩35,515 | ₩35,515 | -4.61% | 1.6만 |
|---|