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 | ₩47,957 | ₩47,957 | ₩47,850 | ₩47,913 | -0.09% | 3.4천 |
| 2026.10.08 | ₩48,504 | ₩48,778 | ₩47,524 | ₩47,657 | -1.75% | 2.5만 |
| 2026.10.07 | ₩48,691 | ₩48,872 | ₩48,591 | ₩48,869 | +0.36% | 5.9천 |
| 2026.10.06 | ₩49,506 | ₩49,533 | ₩49,243 | ₩49,243 | -0.53% | 2.9천 |
| 2026.10.05 | ₩48,945 | ₩49,151 | ₩48,865 | ₩49,151 | +0.42% | 3.9천 |
| 2026.10.02 | ₩48,772 | ₩48,838 | ₩48,638 | ₩48,721 | -0.10% | 2.8천 |
| 2026.10.01 | ₩47,596 | ₩48,057 | ₩47,462 | ₩47,981 | +0.81% | 6.6천 |
| 2026.09.30 | ₩47,623 | ₩47,796 | ₩47,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,508 |
| -0.24% |
| 1.4만 |
| 2026.09.29 | ₩47,449 | ₩47,703 | ₩47,396 | ₩47,429 | -0.04% | 3.7천 |
|---|
| 2026.09.28 | ₩47,222 | ₩47,222 | ₩46,915 | ₩46,981 | -0.51% | 1.9천 |
|---|
| 2026.09.25 | ₩47,289 | ₩47,362 | ₩47,209 | ₩47,261 | -0.06% | 1.7천 |
|---|
| 2026.09.24 | ₩46,487 | ₩46,968 | ₩46,447 | ₩46,935 | +0.96% | 2.9천 |
|---|
| 2026.09.23 | ₩47,122 | ₩47,122 | ₩46,728 | ₩46,847 | -0.58% | 3.5천 |
|---|
| 2026.09.22 | ₩47,088 | ₩47,402 | ₩47,042 | ₩47,402 | +0.67% | 7천 |
|---|
| 2026.09.21 | ₩46,247 | ₩46,865 | ₩46,247 | ₩46,831 | +1.26% | 1.1만 |
|---|
| 2026.09.18 | ₩45,085 | ₩45,620 | ₩45,085 | ₩45,620 | +1.19% | 3.1천 |
|---|
| 2026.09.17 | ₩44,924 | ₩44,991 | ₩44,858 | ₩44,939 | +0.03% | 3천 |
|---|
| 2026.09.16 | ₩44,190 | ₩44,410 | ₩43,916 | ₩43,916 | -0.62% | 5.3천 |
|---|
| 2026.09.15 | ₩44,016 | ₩44,016 | ₩43,582 | ₩43,596 | -0.95% | 3.3천 |
|---|
| 2026.09.14 | ₩43,548 | ₩44,136 | ₩43,548 | ₩43,792 | +0.56% | 3.8천 |
|---|
| 2026.09.11 | ₩45,472 | ₩45,539 | ₩45,425 | ₩45,436 | -0.08% | 2천 |
|---|
| 2026.09.10 | ₩45,138 | ₩45,419 | ₩45,073 | ₩45,073 | -0.15% | 2.5천 |
|---|
| 2026.09.09 | ₩46,374 | ₩46,374 | ₩45,953 | ₩46,036 | -0.73% | 1.1만 |
|---|
| 2026.09.08 | ₩46,340 | ₩46,728 | ₩46,287 | ₩46,402 | +0.13% | 1.1만 |
|---|
| 2026.09.04 | ₩45,766 | ₩45,849 | ₩45,622 | ₩45,849 | +0.18% | 8.6천 |
|---|
| 2026.09.03 | ₩44,417 | ₩45,011 | ₩44,363 | ₩44,968 | +1.24% | 3.2천 |
|---|
| 2026.09.02 | ₩44,243 | ₩44,403 | ₩44,083 | ₩44,403 | +0.36% | 2.6천 |
|---|
| 2026.09.01 | ₩44,190 | ₩44,302 | ₩44,079 | ₩44,133 | -0.13% | 2.4천 |
|---|
| 2026.08.31 | ₩44,604 | ₩44,883 | ₩44,604 | ₩44,883 | +0.63% | 4천 |
|---|
| 2026.08.28 | ₩45,465 | ₩45,672 | ₩44,811 | ₩44,811 | -1.44% | 5.6천 |
|---|
| 2026.08.27 | ₩45,873 | ₩45,873 | ₩45,318 | ₩45,785 | -0.19% | 1.1만 |
|---|
| 2026.08.26 | ₩44,724 | ₩44,964 | ₩44,624 | ₩44,856 | +0.30% | 3천 |
|---|
| 2026.08.25 | ₩44,911 | ₩44,924 | ₩44,597 | ₩44,740 | -0.38% | 5.8천 |
|---|
| 2026.08.24 | ₩44,751 | ₩44,751 | ₩43,856 | ₩44,129 | -1.39% | 5.3천 |
|---|
| 2026.08.21 | ₩45,579 | ₩45,579 | ₩44,964 | ₩45,109 | -1.03% | 1.1천 |
|---|
| 2026.08.20 | ₩44,998 | ₩45,151 | ₩44,670 | ₩44,936 | -0.14% | 3.5천 |
|---|
| 2026.08.19 | ₩46,086 | ₩46,086 | ₩44,697 | ₩44,867 | -2.65% | 5.1천 |
|---|
| 2026.08.18 | ₩46,474 | ₩46,474 | ₩45,646 | ₩45,783 | -1.49% | 7.1천 |
|---|
| 2026.08.17 | ₩47,850 | ₩48,037 | ₩47,516 | ₩47,591 | -0.54% | 2.3만 |
|---|
| 2026.08.14 | ₩47,449 | ₩47,449 | ₩47,008 | ₩47,309 | -0.30% | 1.2천 |
|---|
| 2026.08.13 | ₩47,275 | ₩47,823 | ₩47,267 | ₩47,267 | -0.02% | 9.6천 |
|---|
| 2026.08.12 | ₩46,875 | ₩47,222 | ₩46,801 | ₩47,022 | +0.31% | 4.9천 |
|---|
| 2026.08.11 | ₩45,926 | ₩45,926 | ₩45,699 | ₩45,699 | -0.49% | 1.2천 |
|---|
| 2026.08.10 | ₩45,753 | ₩46,153 | ₩45,495 | ₩45,495 | -0.56% | 3.9천 |
|---|
| 2026.08.07 | ₩45,978 | ₩45,978 | ₩45,432 | ₩45,911 | -0.15% | 5.2천 |
|---|
| 2026.08.06 | ₩45,672 | ₩45,739 | ₩45,353 | ₩45,353 | -0.70% | 4.1천 |
|---|
| 2026.08.05 | ₩46,127 | ₩46,287 | ₩45,561 | ₩45,561 | -1.23% | 4.7천 |
|---|
| 2026.08.04 | ₩45,342 | ₩45,953 | ₩45,232 | ₩45,795 | +1.00% | 1.3만 |
|---|
| 2026.08.03 | ₩42,961 | ₩44,223 | ₩42,961 | ₩44,168 | +2.81% | 2.3천 |
|---|
| 2026.07.31 | ₩43,014 | ₩43,295 | ₩43,001 | ₩43,122 | +0.25% | 6.7만 |
|---|
| 2026.07.30 | ₩41,705 | ₩42,747 | ₩41,705 | ₩42,603 | +2.15% | 1.1천 |
|---|
| 2026.07.29 | ₩40,716 | ₩40,716 | ₩39,715 | ₩39,715 | -2.46% | 1.1천 |
|---|
| 2026.07.28 | ₩40,489 | ₩41,685 | ₩40,423 | ₩41,490 | +2.47% | 3.2천 |
|---|
| 2026.07.27 | ₩42,680 | ₩42,680 | ₩42,066 | ₩42,676 | -0.01% | 3천 |
|---|
| 2026.07.24 | ₩43,936 | ₩43,936 | ₩43,344 | ₩43,344 | -1.35% | 800 |
|---|
| 2026.07.23 | ₩44,851 | ₩44,851 | ₩44,483 | ₩44,681 | -0.38% | 3.1천 |
|---|
| 2026.07.22 | ₩44,670 | ₩45,392 | ₩44,670 | ₩45,142 | +1.06% | 2.3천 |
|---|
| 2026.07.21 | ₩44,670 | ₩45,378 | ₩44,463 | ₩45,306 | +1.42% | 9.2천 |
|---|
| 2026.07.20 | ₩44,176 | ₩44,176 | ₩43,519 | ₩43,519 | -1.49% | 1.9천 |
|---|
| 2026.07.17 | ₩43,027 | ₩43,938 | ₩43,027 | ₩43,284 | +0.60% | 5.4천 |
|---|
| 2026.07.16 | ₩44,524 | ₩44,524 | ₩43,755 | ₩43,874 | -1.46% | 1.4만 |
|---|
| 2026.07.15 | ₩45,419 | ₩45,419 | ₩44,377 | ₩45,391 | -0.06% | 7.4천 |
|---|
| 2026.07.14 | ₩46,060 | ₩46,487 | ₩45,419 | ₩45,886 | -0.38% | 7.2천 |
|---|
| 2026.07.13 | ₩45,926 | ₩45,926 | ₩45,151 | ₩45,151 | -1.69% | 1.1천 |
|---|
| 2026.07.10 | ₩46,020 | ₩46,674 | ₩45,886 | ₩46,446 | +0.93% | 7.2천 |
|---|
| 2026.07.09 | ₩46,761 | ₩46,761 | ₩46,240 | ₩46,346 | -0.89% | 7.5천 |
|---|
| 2026.07.08 | ₩45,218 | ₩45,583 | ₩44,951 | ₩45,583 | +0.81% | 1.1만 |
|---|
| 2026.07.07 | ₩44,831 | ₩45,205 | ₩44,290 | ₩44,812 | -0.04% | 1.7만 |
|---|
| 2026.07.06 | ₩46,648 | ₩46,828 | ₩46,299 | ₩46,299 | -0.75% | 4.2천 |
|---|
| 2026.07.02 | ₩47,396 | ₩47,396 | ₩45,045 | ₩45,445 | -4.11% | 1.1만 |
|---|
| 2026.07.01 | ₩47,516 | ₩47,970 | ₩46,936 | ₩46,936 | -1.22% | 3.7천 |
|---|
| 2026.06.30 | ₩48,010 | ₩49,276 | ₩48,010 | ₩49,276 | +2.64% | 7.2천 |
|---|
| 2026.06.29 | ₩46,688 | ₩47,736 | ₩45,659 | ₩47,736 | +2.25% | 1.3천 |
|---|
| 2026.06.26 | ₩45,739 | ₩46,621 | ₩45,739 | ₩46,128 | +0.85% | 5.7천 |
|---|
| 2026.06.25 | ₩47,128 | ₩47,162 | ₩46,060 | ₩46,951 | -0.38% | 2.3천 |
|---|
| 2026.06.24 | ₩46,447 | ₩46,674 | ₩45,666 | ₩46,208 | -0.51% | 8.7천 |
|---|
| 2026.06.23 | ₩46,594 | ₩47,155 | ₩46,461 | ₩46,494 | -0.22% | 1.1만 |
|---|
| 2026.06.22 | ₩49,052 | ₩49,333 | ₩48,665 | ₩48,960 | -0.19% | 3.9천 |
|---|
| 2026.06.18 | ₩48,291 | ₩48,959 | ₩48,291 | ₩48,885 | +1.23% | 2.3천 |
|---|
| 2026.06.17 | ₩47,583 | ₩48,064 | ₩47,132 | ₩47,132 | -0.95% | 7.4천 |
|---|
| 2026.06.16 | ₩48,090 | ₩48,104 | ₩46,888 | ₩46,888 | -2.50% | 7.6천 |
|---|
| 2026.06.15 | ₩47,756 | ₩48,090 | ₩47,402 | ₩47,994 | +0.50% | 1.9만 |
|---|
| 2026.06.12 | ₩45,512 | ₩46,167 | ₩45,392 | ₩45,961 | +0.99% | 5.5천 |
|---|
| 2026.06.11 | ₩44,443 | ₩45,586 | ₩44,337 | ₩45,586 | +2.57% | 1.2천 |
|---|
| 2026.06.10 | ₩44,483 | ₩44,483 | ₩43,602 | ₩43,679 | -1.81% | 2.8천 |
|---|
| 2026.06.09 | ₩45,993 | ₩45,993 | ₩43,335 | ₩44,908 | -2.36% | 1.3만 |
|---|
| 2026.06.08 | ₩45,672 | ₩45,699 | ₩45,045 | ₩45,317 | -0.78% | 7.5천 |
|---|
| 2026.06.05 | ₩45,993 | ₩46,006 | ₩44,203 | ₩44,274 | -3.74% | 1.9만 |
|---|
| 2026.06.04 | ₩46,327 | ₩47,609 | ₩46,327 | ₩47,333 | +2.17% | 4.4천 |
|---|
| 2026.06.03 | ₩48,611 | ₩48,611 | ₩47,462 | ₩47,680 | -1.92% | 1.1만 |
|---|
| 2026.06.02 | ₩47,957 | ₩48,464 | ₩47,957 | ₩48,408 | +0.94% | 7.4천 |
|---|
| 2026.06.01 | ₩46,688 | ₩48,064 | ₩46,688 | ₩47,766 | +2.31% | 2만 |
|---|
| 2026.05.29 | ₩46,354 | ₩46,354 | ₩45,833 | ₩46,061 | -0.63% | 1.2만 |
|---|
| 2026.05.28 | ₩45,499 | ₩45,866 | ₩44,911 | ₩45,666 | +0.37% | 3.5천 |
|---|
| 2026.05.27 | ₩45,566 | ₩45,566 | ₩44,568 | ₩44,907 | -1.45% | 2.2천 |
|---|
| 2026.05.26 | ₩44,898 | ₩45,232 | ₩44,858 | ₩45,053 | +0.35% | 5.9천 |
|---|
| 2026.05.22 | ₩44,270 | ₩44,363 | ₩43,916 | ₩43,916 | -0.80% | 6.2천 |
|---|
| 2026.05.21 | ₩43,655 | ₩44,029 | ₩43,642 | ₩43,904 | +0.57% | 5.7천 |
|---|
| 2026.05.20 | ₩42,707 | ₩43,268 | ₩42,693 | ₩43,213 | +1.19% | 3.2천 |
|---|
| 2026.05.19 | ₩42,293 | ₩42,834 | ₩41,678 | ₩42,325 | +0.08% | 6.4천 |
|---|
| 2026.05.18 | ₩43,936 | ₩43,936 | ₩42,273 | ₩42,719 | -2.77% | 1.4만 |
|---|
| 2026.05.15 | ₩43,588 | ₩43,802 | ₩43,415 | ₩43,562 | -0.06% | 3.5천 |
|---|
| 2026.05.14 | ₩44,390 | ₩44,964 | ₩44,323 | ₩44,784 | +0.89% | 7.8천 |
|---|
| 2026.05.13 | ₩43,562 | ₩44,170 | ₩43,108 | ₩43,950 | +0.89% | 3.2천 |
|---|
| 2026.05.12 | ₩43,335 | ₩43,335 | ₩42,747 | ₩43,206 | -0.30% | 1.3만 |
|---|
| 2026.05.11 | ₩43,214 | ₩44,043 | ₩43,214 | ₩43,770 | +1.29% | 3.5천 |
|---|
| 2026.05.08 | ₩43,335 | ₩43,468 | ₩43,201 | ₩43,429 | +0.22% | 6.4천 |
|---|
| 2026.05.07 | ₩43,495 | ₩43,495 | ₩42,627 | ₩42,822 | -1.55% | 1.4만 |
|---|
| 2026.05.06 | ₩42,547 | ₩43,269 | ₩42,400 | ₩43,269 | +1.70% | 3.9천 |
|---|
| 2026.05.05 | ₩41,952 | ₩42,052 | ₩41,857 | ₩41,857 | -0.23% | 4.8천 |
|---|
| 2026.05.04 | ₩41,558 | ₩41,712 | ₩41,117 | ₩41,499 | -0.14% | 4.9천 |
|---|
| 2026.05.01 | ₩40,596 | ₩41,291 | ₩40,596 | ₩41,108 | +1.26% | 5.9천 |
|---|
| 2026.04.30 | ₩40,568 | ₩40,695 | ₩40,089 | ₩40,695 | +0.31% | 4천 |
|---|
| 2026.04.29 | ₩40,276 | ₩40,342 | ₩40,075 | ₩40,342 | +0.17% | 1.9천 |
|---|
| 2026.04.28 | ₩40,398 | ₩40,409 | ₩39,935 | ₩40,252 | -0.36% | 2.7천 |
|---|
| 2026.04.27 | ₩41,064 | ₩41,411 | ₩41,037 | ₩41,368 | +0.74% | 1.2만 |
|---|
| 2026.04.24 | ₩40,837 | ₩41,384 | ₩40,663 | ₩41,256 | +1.03% | 8.1천 |
|---|
| 2026.04.23 | ₩40,289 | ₩40,576 | ₩40,075 | ₩40,075 | -0.53% | 2.3천 |
|---|
| 2026.04.22 | ₩39,962 | ₩40,531 | ₩39,756 | ₩40,531 | +1.42% | 2.8천 |
|---|
| 2026.04.21 | ₩39,821 | ₩39,821 | ₩39,362 | ₩39,362 | -1.15% | 2.4천 |
|---|
| 2026.04.20 | ₩39,461 | ₩39,568 | ₩39,318 | ₩39,554 | +0.24% | 5.8천 |
|---|
| 2026.04.17 | ₩39,688 | ₩39,688 | ₩39,461 | ₩39,600 | -0.22% | 5.8천 |
|---|
| 2026.04.16 | ₩39,220 | ₩39,220 | ₩38,713 | ₩39,020 | -0.51% | 4.3천 |
|---|
| 2026.04.15 | ₩38,940 | ₩39,116 | ₩38,592 | ₩39,116 | +0.45% | 6.6천 |
|---|
| 2026.04.14 | ₩38,392 | ₩38,860 | ₩38,392 | ₩38,826 | +1.13% | 3.5천 |
|---|
| 2026.04.13 | ₩37,217 | ₩37,931 | ₩37,217 | ₩37,931 | +1.92% | 3.2천 |
|---|
| 2026.04.10 | ₩37,510 | ₩37,644 | ₩37,279 | ₩37,279 | -0.62% | 2.4만 |
|---|
| 2026.04.09 | ₩36,789 | ₩36,989 | ₩36,602 | ₩36,959 | +0.46% | 7천 |
|---|
| 2026.04.08 | ₩36,989 | ₩36,989 | ₩36,555 | ₩36,692 | -0.81% | 3.4천 |
|---|
| 2026.04.07 | ₩34,785 | ₩35,197 | ₩34,625 | ₩35,197 | +1.18% | 1.4천 |
|---|
| 2026.04.06 | ₩34,946 | ₩34,946 | ₩34,785 | ₩34,853 | -0.26% | 2.2천 |
|---|
| 2026.04.02 | ₩34,425 | ₩34,764 | ₩34,425 | ₩34,764 | +0.99% | 3.3천 |
|---|
| 2026.04.01 | ₩34,705 | ₩35,130 | ₩34,705 | ₩34,763 | +0.17% | 4천 |
|---|
| 2026.03.31 | ₩33,343 | ₩34,246 | ₩33,343 | ₩34,246 | +2.71% | 900 |
|---|
| 2026.03.30 | ₩32,902 | ₩32,902 | ₩32,615 | ₩32,615 | -0.87% | 3.1천 |
|---|
| 2026.03.27 | ₩33,890 | ₩33,890 | ₩33,457 | ₩33,457 | -1.28% | 1.4천 |
|---|
| 2026.03.26 | ₩34,879 | ₩34,892 | ₩34,048 | ₩34,048 | -2.38% | 7.4천 |
|---|
| 2026.03.25 | ₩35,794 | ₩35,801 | ₩35,507 | ₩35,592 | -0.56% | 1.7천 |
|---|
| 2026.03.24 | ₩35,400 | ₩35,400 | ₩35,239 | ₩35,358 | -0.12% | 2천 |
|---|
| 2026.03.23 | ₩35,814 | ₩35,814 | ₩35,485 | ₩35,485 | -0.92% | 1.3천 |
|---|
| 2026.03.20 | ₩35,079 | ₩35,079 | ₩34,600 | ₩34,799 | -0.80% | 1.3천 |
|---|
| 2026.03.19 | ₩35,520 | ₩35,881 | ₩35,520 | ₩35,791 | +0.76% | 8.5천 |
|---|
| 2026.03.18 | ₩36,121 | ₩36,241 | ₩35,771 | ₩35,771 | -0.97% | 1.6천 |
|---|
| 2026.03.17 | ₩36,160 | ₩36,161 | ₩36,008 | ₩36,117 | -0.12% | 3천 |
|---|
| 2026.03.16 | ₩35,894 | ₩36,268 | ₩35,894 | ₩35,926 | +0.09% | 1.8천 |
|---|
| 2026.03.13 | ₩35,841 | ₩35,841 | ₩35,336 | ₩35,336 | -1.41% | 1.3천 |
|---|
| 2026.03.12 | ₩35,814 | ₩35,814 | ₩35,492 | ₩35,513 | -0.84% | 7.5천 |
|---|
| 2026.03.11 | ₩36,562 | ₩36,562 | ₩36,395 | ₩36,412 | -0.41% | 1.5천 |
|---|
| 2026.03.10 | ₩36,535 | ₩36,567 | ₩36,145 | ₩36,145 | -1.07% | 600 |
|---|
| 2026.03.09 | ₩34,785 | ₩36,201 | ₩34,785 | ₩36,201 | +4.07% | 3천 |
|---|
| 2026.03.06 | ₩35,894 | ₩35,894 | ₩35,306 | ₩35,306 | -1.64% | 2천 |
|---|
| 2026.03.05 | ₩36,201 | ₩36,442 | ₩35,567 | ₩36,201 | 0.00% | 1.4천 |
|---|
| 2026.03.04 | ₩35,680 | ₩36,320 | ₩35,680 | ₩36,231 | +1.54% | 800 |
|---|
| 2026.03.03 | ₩35,159 | ₩35,707 | ₩34,946 | ₩35,531 | +1.06% | 1.9천 |
|---|
| 2026.03.02 | ₩35,520 | ₩36,495 | ₩35,520 | ₩36,454 | +2.63% | 3.7천 |
|---|
| 2026.02.27 | ₩36,008 | ₩36,415 | ₩36,008 | ₩36,347 | +0.94% | 3.2천 |
|---|
| 2026.02.26 | ₩37,350 | ₩37,350 | ₩36,281 | ₩36,773 | -1.55% | 6.1천 |
|---|
| 2026.02.25 | ₩37,343 | ₩37,537 | ₩37,343 | ₩37,474 | +0.35% | 3.1천 |
|---|
| 2026.02.24 | ₩36,655 | ₩36,976 | ₩36,602 | ₩36,947 | +0.79% | 2천 |
|---|
| 2026.02.23 | ₩36,736 | ₩36,736 | ₩36,134 | ₩36,328 | -1.11% | 1.2만 |
|---|
| 2026.02.20 | ₩36,909 | ₩37,190 | ₩36,802 | ₩36,916 | +0.02% | 5.1천 |
|---|
| 2026.02.19 | ₩36,575 | ₩36,655 | ₩36,549 | ₩36,610 | +0.09% | 1.8천 |
|---|
| 2026.02.18 | ₩36,321 | ₩36,963 | ₩36,321 | ₩36,599 | +0.76% | 2.5만 |
|---|
| 2026.02.17 | ₩36,255 | ₩36,402 | ₩35,678 | ₩36,236 | -0.05% | 7.1천 |
|---|
| 2026.02.13 | ₩36,321 | ₩36,482 | ₩36,252 | ₩36,252 | -0.19% | 4.3천 |
|---|
| 2026.02.12 | ₩37,070 | ₩37,070 | ₩36,201 | ₩36,256 | -2.19% | 5.5천 |
|---|
| 2026.02.11 | ₩37,110 | ₩37,243 | ₩36,829 | ₩36,991 | -0.32% | 5.1천 |
|---|
| 2026.02.10 | ₩36,749 | ₩36,856 | ₩36,577 | ₩36,577 | -0.47% | 5.1천 |
|---|
| 2026.02.09 | ₩36,201 | ₩36,682 | ₩36,121 | ₩36,498 | +0.82% | 3천 |
|---|
| 2026.02.06 | ₩35,199 | ₩35,846 | ₩35,199 | ₩35,846 | +1.84% | 5.5천 |
|---|
| 2026.02.05 | ₩34,304 | ₩34,759 | ₩34,304 | ₩34,330 | +0.07% | 5.9천 |
|---|
| 2026.02.04 | ₩35,426 | ₩35,426 | ₩34,378 | ₩34,784 | -1.81% | 1.1만 |
|---|
| 2026.02.03 | ₩36,509 | ₩36,509 | ₩35,413 | ₩35,881 | -1.72% | 1.8만 |
|---|
| 2026.02.02 | ₩36,629 | ₩37,110 | ₩36,629 | ₩36,871 | +0.66% | 3.6천 |
|---|
| 2026.01.30 | ₩37,497 | ₩37,497 | ₩36,696 | ₩36,789 | -1.89% | 1만 |
|---|
| 2026.01.29 | ₩38,058 | ₩38,058 | ₩36,963 | ₩37,810 | -0.65% | 1.2만 |
|---|
| 2026.01.28 | ₩38,566 | ₩38,566 | ₩38,138 | ₩38,320 | -0.64% | 4.2천 |
|---|
| 2026.01.27 | ₩37,711 | ₩38,138 | ₩37,711 | ₩38,101 | +1.03% | 2.3천 |
|---|
| 2026.01.26 | ₩37,390 | ₩37,537 | ₩37,390 | ₩37,425 | +0.09% | 1.8천 |
|---|
| 2026.01.23 | ₩37,003 | ₩37,390 | ₩37,003 | ₩37,291 | +0.78% | 3.9천 |
|---|
| 2026.01.22 | ₩37,564 | ₩37,564 | ₩37,043 | ₩37,055 | -1.35% | 1.8천 |
|---|
| 2026.01.21 | ₩36,682 | ₩37,136 | ₩36,575 | ₩36,849 | +0.46% | 6천 |
|---|
| 2026.01.20 | ₩37,163 | ₩37,163 | ₩36,541 | ₩36,541 | -1.68% | 1.2만 |
|---|
| 2026.01.16 | ₩37,778 | ₩37,778 | ₩37,571 | ₩37,751 | -0.07% | 4.7천 |
|---|
| 2026.01.15 | ₩38,138 | ₩38,205 | ₩37,711 | ₩37,723 | -1.09% | 7.9천 |
|---|
| 2026.01.14 | ₩37,404 | ₩37,404 | ₩36,884 | ₩37,124 | -0.75% | 1.2만 |
|---|
| 2026.01.13 | ₩38,232 | ₩38,232 | ₩37,816 | ₩37,818 | -1.08% | 2.9천 |
|---|
| 2026.01.12 | ₩37,791 | ₩38,192 | ₩37,748 | ₩38,091 | +0.80% | 1.6만 |
|---|
| 2026.01.09 | ₩37,390 | ₩37,778 | ₩37,390 | ₩37,697 | +0.82% | 1만 |
|---|
| 2026.01.08 | ₩37,136 | ₩37,150 | ₩36,963 | ₩37,092 | -0.12% | 2.1만 |
|---|
| 2026.01.07 | ₩37,711 | ₩37,798 | ₩37,536 | ₩37,536 | -0.46% | 8.7천 |
|---|
| 2026.01.06 | ₩37,310 | ₩37,772 | ₩37,310 | ₩37,772 | +1.24% | 6.7천 |
|---|
| 2026.01.05 | ₩37,497 | ₩37,497 | ₩37,150 | ₩37,150 | -0.93% | 1.3천 |
|---|
| 2026.01.02 | ₩36,972 | ₩37,163 | ₩36,642 | ₩36,820 | -0.41% | 7천 |
|---|
| 2025.12.31 | ₩36,602 | ₩36,622 | ₩36,321 | ₩36,352 | -0.68% | 5.1천 |
|---|
| 2025.12.30 | ₩36,816 | ₩36,816 | ₩36,549 | ₩36,578 | -0.65% | 4.6천 |
|---|
| 2025.12.29 | ₩36,682 | ₩36,696 | ₩36,642 | ₩36,678 | -0.01% | 1.4천 |
|---|
| 2025.12.26 | ₩36,762 | ₩36,963 | ₩36,762 | ₩36,903 | +0.38% | 6.5천 |
|---|
| 2025.12.24 | ₩36,642 | ₩36,802 | ₩36,642 | ₩36,786 | +0.39% | 1.2천 |
|---|
| 2025.12.23 | ₩36,428 | ₩36,696 | ₩36,388 | ₩36,674 | +0.67% | 3.6천 |
|---|
| 2025.12.22 | ₩36,255 | ₩36,442 | ₩36,255 | ₩36,408 | +0.42% | 4.9천 |
|---|
| 2025.12.19 | ₩35,640 | ₩36,046 | ₩35,640 | ₩35,996 | +1.00% | 1.3만 |
|---|
| 2025.12.18 | ₩34,732 | ₩35,493 | ₩34,732 | ₩35,348 | +1.77% | 6.1천 |
|---|
| 2025.12.17 | ₩35,420 | ₩35,420 | ₩34,561 | ₩34,561 | -2.43% | 7.8천 |
|---|
| 2025.12.16 | ₩35,560 | ₩35,627 | ₩35,400 | ₩35,589 | +0.08% | 5.1천 |
|---|
| 2025.12.15 | ₩36,308 | ₩36,308 | ₩35,520 | ₩35,537 | -2.12% | 5.5천 |
|---|
| 2025.12.12 | ₩37,096 | ₩37,096 | ₩35,881 | ₩35,895 | -3.24% | 1.8만 |
|---|
| 2025.12.11 | ₩36,936 | ₩37,283 | ₩36,637 | ₩37,251 | +0.85% | 4천 |
|---|
| 2025.12.10 | ₩37,176 | ₩37,617 | ₩37,036 | ₩37,486 | +0.83% | 3.5천 |
|---|
| 2025.12.09 | ₩37,152 | ₩37,337 | ₩37,152 | ₩37,337 | +0.50% | 1.3천 |
|---|
| 2025.12.08 | ₩37,297 | ₩37,321 | ₩37,096 | ₩37,172 | -0.33% | 4.8천 |
|---|
| 2025.12.05 | ₩37,124 | ₩37,124 | ₩36,856 | ₩36,905 | -0.59% | 5.8천 |
|---|
| 2025.12.04 | ₩36,462 | ₩36,760 | ₩36,462 | ₩36,754 | +0.80% | 2천 |
|---|
| 2025.12.03 | ₩36,121 | ₩36,709 | ₩36,121 | ₩36,667 | +1.51% | 2.2천 |
|---|
| 2025.12.02 | ₩36,629 | ₩36,709 | ₩36,513 | ₩36,513 | -0.32% | 6.4천 |
|---|
| 2025.12.01 | ₩36,108 | ₩36,402 | ₩35,934 | ₩36,209 | +0.28% | 9.3천 |
|---|
| 2025.11.28 | ₩36,482 | ₩36,482 | ₩36,281 | ₩36,432 | -0.14% | 900 |
|---|
| 2025.11.26 | ₩36,081 | ₩36,380 | ₩36,081 | ₩36,283 | +0.56% | 5.3천 |
|---|
| 2025.11.25 | ₩35,133 | ₩35,894 | ₩35,133 | ₩35,863 | +2.08% | 7.9천 |
|---|
| 2025.11.24 | ₩35,066 | ₩35,797 | ₩35,012 | ₩35,797 | +2.08% | 1.5만 |
|---|
| 2025.11.21 | ₩34,558 | ₩34,919 | ₩33,890 | ₩34,582 | +0.07% | 9.5천 |
|---|
| 2025.11.20 | ₩36,736 | ₩36,736 | ₩34,605 | ₩34,605 | -5.80% | 3.9천 |
|---|
| 2025.11.19 | ₩35,907 | ₩36,013 | ₩35,400 | ₩35,736 | -0.48% | 3.1천 |
|---|
| 2025.11.18 | ₩35,400 | ₩35,493 | ₩35,146 | ₩35,191 | -0.59% | 5.2천 |
|---|
| 2025.11.17 | ₩35,907 | ₩36,228 | ₩35,426 | ₩35,643 | -0.74% | 2.6천 |
|---|
| 2025.11.14 | ₩35,199 | ₩36,279 | ₩35,199 | ₩35,971 | +2.19% | 1.6만 |
|---|
| 2025.11.13 | ₩36,215 | ₩36,215 | ₩35,613 | ₩35,795 | -1.16% | 2.3만 |
|---|
| 2025.11.12 | ₩37,484 | ₩37,484 | ₩36,829 | ₩36,929 | -1.48% | 1.2만 |
|---|
| 2025.11.11 | ₩37,350 | ₩37,350 | ₩36,936 | ₩37,067 | -0.76% | 2.3천 |
|---|
| 2025.11.10 | ₩37,510 | ₩37,693 | ₩37,297 | ₩37,693 | +0.49% | 9.4천 |
|---|
| 2025.11.07 | ₩36,321 | ₩36,670 | ₩35,988 | ₩36,670 | +0.96% | 7.1천 |
|---|
| 2025.11.06 | ₩37,631 | ₩37,631 | ₩36,736 | ₩36,784 | -2.25% | 1.3만 |
|---|
| 2025.11.05 | ₩37,390 | ₩37,871 | ₩37,390 | ₩37,510 | +0.32% | 2.1천 |
|---|
| 2025.11.04 | ₩37,737 | ₩37,737 | ₩37,289 | ₩37,289 | -1.19% | 5.6천 |
|---|
| 2025.11.03 | ₩38,726 | ₩38,726 | ₩38,392 | ₩38,401 | -0.84% | 1.4만 |
|---|
| 2025.10.31 | ₩38,592 | ₩38,592 | ₩38,125 | ₩38,198 | -1.02% | 3.8천 |
|---|
| 2025.10.30 | ₩38,232 | ₩38,646 | ₩38,065 | ₩38,066 | -0.43% | 8.5천 |
|---|
| 2025.10.29 | ₩38,432 | ₩38,753 | ₩38,359 | ₩38,666 | +0.61% | 8.7천 |
|---|
| 2025.10.28 | ₩38,165 | ₩38,272 | ₩37,871 | ₩38,209 | +0.12% | 1만 |
|---|
| 2025.10.27 | ₩37,856 | ₩37,902 | ₩37,573 | ₩37,902 | +0.12% | 2.5만 |
|---|
| 2025.10.24 | ₩37,230 | ₩37,337 | ₩37,230 | ₩37,330 | +0.27% | 5.5천 |
|---|
| 2025.10.23 | ₩36,375 | ₩36,655 | ₩36,308 | ₩36,591 | +0.59% | 3.3천 |
|---|
| 2025.10.22 | ₩36,602 | ₩36,602 | ₩35,680 | ₩36,048 | -1.51% | 3천 |
|---|
| 2025.10.21 | ₩36,368 | ₩36,482 | ₩36,308 | ₩36,384 | +0.04% | 1.5만 |
|---|
| 2025.10.20 | ₩36,642 | ₩36,705 | ₩36,519 | ₩36,519 | -0.34% | 5.3천 |
|---|
| 2025.10.17 | ₩36,327 | ₩36,455 | ₩36,004 | ₩36,315 | -0.03% | 1.2만 |
|---|
| 2025.10.16 | ₩36,749 | ₩36,896 | ₩36,288 | ₩36,411 | -0.92% | 1.4만 |
|---|
| 2025.10.15 | ₩36,949 | ₩36,949 | ₩36,362 | ₩36,503 | -1.21% | 1만 |
|---|
| 2025.10.14 | ₩36,121 | ₩36,602 | ₩35,834 | ₩36,475 | +0.98% | 1.2만 |
|---|
| 2025.10.13 | ₩36,589 | ₩36,786 | ₩36,442 | ₩36,764 | +0.48% | 1.2만 |
|---|
| 2025.10.10 | ₩37,217 | ₩37,217 | ₩35,500 | ₩35,500 | -4.61% | 1.6만 |
|---|