시장 데이터를 불러오는 중
전체 종목
Janus Henderson Mid Cap Growth Alpha ETF 과거 주가
Janus Henderson Mid Cap Growth Alpha ETF · JMID · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Janus Henderson Mid Cap Growth Alpha ETF · JMID · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,679 | ₩43,927 | ₩43,679 | ₩43,849 | +0.39% | 2.9천 |
| 2026.10.08 | ₩43,303 | ₩43,334 | ₩43,102 | ₩43,334 | +0.07% | 5.5천 |
| 2026.10.07 | ₩43,129 | ₩43,343 | ₩43,048 | ₩43,295 | +0.39% | 1.5만 |
| 2026.10.06 | ₩43,679 | ₩43,764 | ₩43,679 | ₩43,764 | +0.20% | 500 |
| 2026.10.05 | ₩43,048 | ₩43,397 | ₩43,048 | ₩43,317 | +0.62% | 2.8천 |
| 2026.10.02 | ₩42,928 | ₩42,991 | ₩42,874 | ₩42,991 | +0.15% | 400 |
| 2026.10.01 | ₩42,056 | ₩42,488 | ₩42,056 | ₩42,488 | +1.03% | 700 |
| 2026.09.30 | ₩41,868 | ₩41,935 | ₩41,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,774 |
| -0.22% |
| 2.3만 |
| 2026.09.29 | ₩41,709 | ₩41,827 | ₩41,613 | ₩41,827 | +0.28% | 4.6천 |
|---|
| 2026.09.28 | ₩41,600 | ₩41,815 | ₩41,533 | ₩41,634 | +0.08% | 3.2천 |
|---|
| 2026.09.25 | ₩42,089 | ₩42,405 | ₩42,089 | ₩42,210 | +0.29% | 1.1만 |
|---|
| 2026.09.24 | ₩41,908 | ₩42,177 | ₩41,908 | ₩42,089 | +0.43% | 1.1천 |
|---|
| 2026.09.23 | ₩42,104 | ₩42,104 | ₩42,104 | ₩42,104 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩42,512 | ₩42,512 | ₩42,478 | ₩42,478 | -0.08% | 400 |
|---|
| 2026.09.21 | ₩42,499 | ₩42,556 | ₩42,473 | ₩42,556 | +0.14% | 1.2만 |
|---|
| 2026.09.18 | ₩42,177 | ₩42,177 | ₩41,908 | ₩42,037 | -0.33% | 800 |
|---|
| 2026.09.17 | ₩41,975 | ₩42,096 | ₩41,975 | ₩42,056 | +0.19% | 1.3천 |
|---|
| 2026.09.16 | ₩41,625 | ₩41,625 | ₩41,625 | ₩41,625 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,486 | ₩41,627 | ₩41,486 | ₩41,550 | +0.16% | 2만 |
|---|
| 2026.09.14 | ₩41,765 | ₩41,765 | ₩41,765 | ₩41,765 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩41,935 | ₩41,935 | ₩41,933 | ₩41,933 | -0.01% | 100 |
|---|
| 2026.09.10 | ₩41,419 | ₩41,627 | ₩41,345 | ₩41,345 | -0.18% | 2.2천 |
|---|
| 2026.09.09 | ₩41,572 | ₩41,572 | ₩41,572 | ₩41,572 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,163 | ₩42,163 | ₩41,807 | ₩41,807 | -0.85% | 5.5천 |
|---|
| 2026.09.04 | ₩42,418 | ₩42,418 | ₩42,351 | ₩42,372 | -0.11% | 1.3천 |
|---|
| 2026.09.03 | ₩42,284 | ₩42,539 | ₩42,284 | ₩42,539 | +0.60% | 600 |
|---|
| 2026.09.02 | ₩41,886 | ₩41,886 | ₩41,886 | ₩41,886 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩41,824 | ₩41,824 | ₩41,824 | ₩41,824 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,431 | ₩42,659 | ₩42,431 | ₩42,634 | +0.48% | 6.3천 |
|---|
| 2026.08.28 | ₩42,767 | ₩42,767 | ₩42,739 | ₩42,739 | -0.07% | 300 |
|---|
| 2026.08.27 | ₩43,142 | ₩43,217 | ₩43,102 | ₩43,217 | +0.17% | 6.2천 |
|---|
| 2026.08.26 | ₩42,834 | ₩42,918 | ₩42,834 | ₩42,918 | +0.20% | 200 |
|---|
| 2026.08.25 | ₩42,726 | ₩42,811 | ₩42,726 | ₩42,811 | +0.20% | 2천 |
|---|
| 2026.08.24 | ₩42,820 | ₩42,928 | ₩42,820 | ₩42,924 | +0.24% | 1.1천 |
|---|
| 2026.08.21 | ₩43,169 | ₩43,291 | ₩43,169 | ₩43,291 | +0.28% | 800 |
|---|
| 2026.08.20 | ₩43,048 | ₩43,102 | ₩42,967 | ₩42,967 | -0.19% | 600 |
|---|
| 2026.08.19 | ₩43,504 | ₩43,705 | ₩43,149 | ₩43,247 | -0.59% | 4.9천 |
|---|
| 2026.08.18 | ₩43,585 | ₩43,719 | ₩43,357 | ₩43,368 | -0.50% | 1.3천 |
|---|
| 2026.08.17 | ₩44,296 | ₩44,336 | ₩44,171 | ₩44,171 | -0.28% | 1.1천 |
|---|
| 2026.08.14 | ₩44,310 | ₩44,310 | ₩44,310 | ₩44,310 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,267 | ₩44,267 | ₩44,267 | ₩44,267 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,818 | ₩43,818 | ₩43,818 | ₩43,818 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,374 | ₩43,374 | ₩43,374 | ₩43,374 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,477 | ₩43,652 | ₩43,451 | ₩43,455 | -0.05% | 4천 |
|---|
| 2026.08.07 | ₩43,370 | ₩43,424 | ₩43,370 | ₩43,420 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩42,371 | ₩42,372 | ₩42,364 | ₩42,372 | +0.00% | 500 |
|---|
| 2026.08.05 | ₩43,250 | ₩43,250 | ₩42,693 | ₩42,693 | -1.29% | 2.6천 |
|---|
| 2026.08.04 | ₩42,297 | ₩43,008 | ₩42,297 | ₩42,936 | +1.51% | 600 |
|---|
| 2026.08.03 | ₩40,849 | ₩41,817 | ₩40,849 | ₩41,817 | +2.37% | 600 |
|---|
| 2026.07.31 | ₩41,050 | ₩41,050 | ₩40,923 | ₩40,923 | -0.31% | 500 |
|---|
| 2026.07.30 | ₩40,594 | ₩40,997 | ₩40,406 | ₩40,997 | +0.99% | 4.9만 |
|---|
| 2026.07.29 | ₩40,541 | ₩41,131 | ₩40,355 | ₩40,355 | -0.46% | 1.3천 |
|---|
| 2026.07.28 | ₩40,634 | ₩40,762 | ₩40,165 | ₩40,762 | +0.31% | 3.9천 |
|---|
| 2026.07.27 | ₩40,728 | ₩40,872 | ₩40,634 | ₩40,872 | +0.35% | 900 |
|---|
| 2026.07.24 | ₩40,460 | ₩40,460 | ₩40,380 | ₩40,440 | -0.05% | 800 |
|---|
| 2026.07.23 | ₩40,500 | ₩40,755 | ₩40,500 | ₩40,715 | +0.53% | 4.9만 |
|---|
| 2026.07.22 | ₩40,938 | ₩40,938 | ₩40,938 | ₩40,938 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩41,251 | ₩41,310 | ₩41,238 | ₩41,310 | +0.14% | 2천 |
|---|
| 2026.07.20 | ₩40,983 | ₩41,117 | ₩40,850 | ₩40,850 | -0.32% | 2.9천 |
|---|
| 2026.07.17 | ₩40,849 | ₩40,876 | ₩40,594 | ₩40,824 | -0.06% | 2.2천 |
|---|
| 2026.07.16 | ₩41,037 | ₩41,037 | ₩41,023 | ₩41,023 | -0.03% | 300 |
|---|
| 2026.07.15 | ₩41,573 | ₩41,573 | ₩41,292 | ₩41,387 | -0.45% | 1.8천 |
|---|
| 2026.07.14 | ₩41,962 | ₩41,962 | ₩41,760 | ₩41,760 | -0.48% | 600 |
|---|
| 2026.07.13 | ₩41,627 | ₩41,746 | ₩41,600 | ₩41,604 | -0.05% | 3.4천 |
|---|
| 2026.07.10 | ₩41,953 | ₩41,953 | ₩41,953 | ₩41,953 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩42,244 | ₩42,271 | ₩42,241 | ₩42,241 | -0.01% | 4.5천 |
|---|
| 2026.07.08 | ₩40,836 | ₩41,442 | ₩40,836 | ₩41,442 | +1.48% | 700 |
|---|
| 2026.07.07 | ₩41,949 | ₩41,949 | ₩41,710 | ₩41,710 | -0.57% | 300 |
|---|
| 2026.07.06 | ₩42,264 | ₩42,364 | ₩42,224 | ₩42,224 | -0.10% | 1.1천 |
|---|
| 2026.07.02 | ₩41,781 | ₩41,789 | ₩41,701 | ₩41,789 | +0.02% | 400 |
|---|
| 2026.07.01 | ₩42,431 | ₩42,485 | ₩42,268 | ₩42,268 | -0.39% | 600 |
|---|
| 2026.06.30 | ₩42,472 | ₩42,556 | ₩42,472 | ₩42,556 | +0.20% | 400 |
|---|
| 2026.06.29 | ₩42,056 | ₩42,241 | ₩41,701 | ₩42,241 | +0.44% | 4.8천 |
|---|
| 2026.06.26 | ₩41,010 | ₩41,479 | ₩41,010 | ₩41,475 | +1.13% | 1천 |
|---|
| 2026.06.25 | ₩41,841 | ₩41,841 | ₩41,218 | ₩41,218 | -1.49% | 100 |
|---|
| 2026.06.24 | ₩41,506 | ₩41,529 | ₩41,439 | ₩41,529 | +0.05% | 800 |
|---|
| 2026.06.23 | ₩41,238 | ₩41,439 | ₩41,229 | ₩41,229 | -0.02% | 400 |
|---|
| 2026.06.22 | ₩41,613 | ₩41,895 | ₩41,613 | ₩41,845 | +0.56% | 1.8천 |
|---|
| 2026.06.18 | ₩41,895 | ₩41,904 | ₩41,895 | ₩41,904 | +0.02% | 400 |
|---|
| 2026.06.17 | ₩42,257 | ₩42,257 | ₩41,607 | ₩41,607 | -1.54% | 200 |
|---|
| 2026.06.16 | ₩42,131 | ₩42,131 | ₩42,131 | ₩42,131 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩42,539 | ₩42,539 | ₩42,478 | ₩42,478 | -0.14% | 1.4천 |
|---|
| 2026.06.12 | ₩41,855 | ₩42,110 | ₩41,855 | ₩41,985 | +0.31% | 4천 |
|---|
| 2026.06.11 | ₩41,198 | ₩41,902 | ₩41,184 | ₩41,902 | +1.71% | 7.3천 |
|---|
| 2026.06.10 | ₩41,788 | ₩41,801 | ₩41,041 | ₩41,041 | -1.79% | 2.4천 |
|---|
| 2026.06.09 | ₩42,512 | ₩42,512 | ₩41,573 | ₩42,002 | -1.20% | 3.3천 |
|---|
| 2026.06.08 | ₩42,002 | ₩42,163 | ₩41,886 | ₩41,886 | -0.28% | 400 |
|---|
| 2026.06.05 | ₩42,619 | ₩42,619 | ₩41,990 | ₩41,990 | -1.48% | 900 |
|---|
| 2026.06.04 | ₩42,834 | ₩43,048 | ₩42,834 | ₩43,043 | +0.49% | 1.2천 |
|---|
| 2026.06.03 | ₩42,458 | ₩42,753 | ₩42,452 | ₩42,696 | +0.56% | 4.5천 |
|---|
| 2026.06.02 | ₩42,954 | ₩43,044 | ₩42,954 | ₩43,044 | +0.21% | 300 |
|---|
| 2026.06.01 | ₩42,874 | ₩43,233 | ₩42,874 | ₩43,164 | +0.68% | 3.3천 |
|---|
| 2026.05.29 | ₩42,445 | ₩42,673 | ₩42,445 | ₩42,610 | +0.39% | 6.8만 |
|---|
| 2026.05.28 | ₩42,364 | ₩42,364 | ₩42,350 | ₩42,350 | -0.03% | 300 |
|---|
| 2026.05.27 | ₩42,177 | ₩42,177 | ₩42,115 | ₩42,115 | -0.15% | 1.3천 |
|---|
| 2026.05.26 | ₩42,177 | ₩42,177 | ₩42,158 | ₩42,158 | -0.04% | 300 |
|---|
| 2026.05.22 | ₩41,640 | ₩41,739 | ₩41,546 | ₩41,739 | +0.24% | 700 |
|---|
| 2026.05.21 | ₩41,077 | ₩41,292 | ₩40,997 | ₩41,292 | +0.52% | 800 |
|---|
| 2026.05.20 | ₩41,038 | ₩41,038 | ₩41,038 | ₩41,038 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩40,205 | ₩40,258 | ₩40,192 | ₩40,258 | +0.13% | 1.1천 |
|---|
| 2026.05.18 | ₩40,715 | ₩40,715 | ₩40,500 | ₩40,565 | -0.37% | 8.1천 |
|---|
| 2026.05.15 | ₩40,836 | ₩40,929 | ₩40,824 | ₩40,824 | -0.03% | 1.3천 |
|---|
| 2026.05.14 | ₩41,320 | ₩41,320 | ₩41,320 | ₩41,320 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩41,231 | ₩41,312 | ₩41,198 | ₩41,202 | -0.07% | 2.5천 |
|---|
| 2026.05.12 | ₩41,493 | ₩41,493 | ₩41,332 | ₩41,349 | -0.35% | 1.4천 |
|---|
| 2026.05.11 | ₩41,694 | ₩41,768 | ₩41,694 | ₩41,705 | +0.03% | 2천 |
|---|
| 2026.05.08 | ₩41,520 | ₩41,524 | ₩41,520 | ₩41,524 | +0.01% | 1.5천 |
|---|
| 2026.05.07 | ₩41,841 | ₩41,841 | ₩41,407 | ₩41,407 | -1.04% | 300 |
|---|
| 2026.05.06 | ₩41,667 | ₩41,929 | ₩41,640 | ₩41,929 | +0.63% | 11.2만 |
|---|
| 2026.05.05 | ₩41,246 | ₩41,246 | ₩41,246 | ₩41,246 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,836 | ₩40,836 | ₩40,742 | ₩40,742 | -0.23% | 200 |
|---|
| 2026.05.01 | ₩40,837 | ₩40,837 | ₩40,837 | ₩40,837 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,791 | ₩40,791 | ₩40,791 | ₩40,791 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩40,178 | ₩40,178 | ₩39,830 | ₩39,940 | -0.59% | 900 |
|---|
| 2026.04.28 | ₩40,268 | ₩40,268 | ₩40,268 | ₩40,268 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩40,701 | ₩40,923 | ₩40,701 | ₩40,923 | +0.54% | 900 |
|---|
| 2026.04.24 | ₩40,849 | ₩40,970 | ₩40,849 | ₩40,935 | +0.21% | 1.2천 |
|---|
| 2026.04.23 | ₩40,903 | ₩40,943 | ₩40,841 | ₩40,841 | -0.15% | 1천 |
|---|
| 2026.04.22 | ₩41,077 | ₩41,109 | ₩41,077 | ₩41,109 | +0.08% | 300 |
|---|
| 2026.04.21 | ₩41,560 | ₩41,667 | ₩41,359 | ₩41,359 | -0.48% | 3.4천 |
|---|
| 2026.04.20 | ₩41,707 | ₩41,748 | ₩41,707 | ₩41,748 | +0.10% | 500 |
|---|
| 2026.04.17 | ₩41,629 | ₩41,629 | ₩41,629 | ₩41,629 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩40,862 | ₩40,862 | ₩40,785 | ₩40,785 | -0.19% | 600 |
|---|
| 2026.04.15 | ₩40,862 | ₩40,862 | ₩40,834 | ₩40,834 | -0.07% | 200 |
|---|
| 2026.04.14 | ₩40,608 | ₩40,814 | ₩40,608 | ₩40,814 | +0.51% | 100 |
|---|
| 2026.04.13 | ₩39,908 | ₩40,354 | ₩39,908 | ₩40,354 | +1.12% | 400 |
|---|
| 2026.04.10 | ₩39,763 | ₩39,763 | ₩39,669 | ₩39,674 | -0.22% | 3.8천 |
|---|
| 2026.04.09 | ₩40,031 | ₩40,031 | ₩39,904 | ₩39,904 | -0.32% | 1.1천 |
|---|
| 2026.04.08 | ₩39,883 | ₩39,924 | ₩39,718 | ₩39,718 | -0.41% | 5.7천 |
|---|
| 2026.04.07 | ₩38,194 | ₩38,328 | ₩38,120 | ₩38,328 | +0.35% | 1.4천 |
|---|
| 2026.04.06 | ₩38,529 | ₩38,529 | ₩38,529 | ₩38,529 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩37,550 | ₩38,321 | ₩37,550 | ₩38,321 | +2.05% | 300 |
|---|
| 2026.04.01 | ₩38,113 | ₩38,516 | ₩38,113 | ₩38,220 | +0.28% | 800 |
|---|
| 2026.03.31 | ₩37,483 | ₩37,744 | ₩37,483 | ₩37,744 | +0.70% | 4.2천 |
|---|
| 2026.03.30 | ₩36,906 | ₩36,906 | ₩36,540 | ₩36,540 | -0.99% | 4.5천 |
|---|
| 2026.03.27 | ₩37,443 | ₩37,496 | ₩37,081 | ₩37,094 | -0.93% | 2.9천 |
|---|
| 2026.03.26 | ₩38,596 | ₩38,596 | ₩37,783 | ₩37,783 | -2.11% | 3.1천 |
|---|
| 2026.03.25 | ₩38,730 | ₩38,730 | ₩38,651 | ₩38,651 | -0.20% | 1.6천 |
|---|
| 2026.03.24 | ₩37,966 | ₩38,408 | ₩37,966 | ₩38,334 | +0.97% | 2.8만 |
|---|
| 2026.03.23 | ₩38,636 | ₩38,636 | ₩38,097 | ₩38,097 | -1.40% | 300 |
|---|
| 2026.03.20 | ₩37,791 | ₩37,791 | ₩37,268 | ₩37,468 | -0.86% | 4천 |
|---|
| 2026.03.19 | ₩37,684 | ₩38,203 | ₩37,684 | ₩38,203 | +1.38% | 1.2천 |
|---|
| 2026.03.18 | ₩38,220 | ₩38,220 | ₩38,039 | ₩38,039 | -0.47% | 3.4천 |
|---|
| 2026.03.17 | ₩38,475 | ₩38,475 | ₩38,416 | ₩38,416 | -0.15% | 1천 |
|---|
| 2026.03.16 | ₩38,220 | ₩38,328 | ₩38,127 | ₩38,129 | -0.24% | 900 |
|---|
| 2026.03.13 | ₩37,791 | ₩37,805 | ₩37,724 | ₩37,779 | -0.03% | 1.4만 |
|---|
| 2026.03.12 | ₩38,381 | ₩38,381 | ₩37,923 | ₩37,923 | -1.19% | 700 |
|---|
| 2026.03.11 | ₩38,918 | ₩38,918 | ₩38,797 | ₩38,807 | -0.29% | 900 |
|---|
| 2026.03.10 | ₩38,992 | ₩39,334 | ₩38,933 | ₩38,933 | -0.15% | 3.7천 |
|---|
| 2026.03.09 | ₩38,328 | ₩39,253 | ₩38,328 | ₩39,236 | +2.37% | 1.4천 |
|---|
| 2026.03.06 | ₩38,569 | ₩38,958 | ₩38,569 | ₩38,713 | +0.37% | 9.3천 |
|---|
| 2026.03.05 | ₩39,495 | ₩39,556 | ₩39,495 | ₩39,556 | +0.16% | 400 |
|---|
| 2026.03.04 | ₩39,991 | ₩40,024 | ₩39,991 | ₩40,024 | +0.08% | 900 |
|---|
| 2026.03.03 | ₩39,441 | ₩39,816 | ₩39,079 | ₩39,722 | +0.71% | 2.3천 |
|---|
| 2026.03.02 | ₩40,232 | ₩40,386 | ₩40,219 | ₩40,386 | +0.38% | 700 |
|---|
| 2026.02.27 | ₩39,937 | ₩40,326 | ₩39,937 | ₩40,326 | +0.97% | 900 |
|---|
| 2026.02.26 | ₩40,313 | ₩40,565 | ₩39,977 | ₩40,565 | +0.63% | 1.5천 |
|---|
| 2026.02.25 | ₩40,232 | ₩40,232 | ₩40,058 | ₩40,141 | -0.23% | 4.7천 |
|---|
| 2026.02.24 | ₩39,602 | ₩40,035 | ₩39,562 | ₩40,035 | +1.09% | 1.2천 |
|---|
| 2026.02.23 | ₩39,334 | ₩39,334 | ₩39,210 | ₩39,210 | -0.31% | 400 |
|---|
| 2026.02.20 | ₩39,749 | ₩40,055 | ₩39,749 | ₩40,055 | +0.77% | 1.1천 |
|---|
| 2026.02.19 | ₩39,682 | ₩39,857 | ₩39,669 | ₩39,796 | +0.29% | 700 |
|---|
| 2026.02.18 | ₩39,414 | ₩39,870 | ₩39,414 | ₩39,838 | +1.08% | 7천 |
|---|
| 2026.02.17 | ₩39,267 | ₩39,441 | ₩39,267 | ₩39,441 | +0.44% | 100 |
|---|
| 2026.02.13 | ₩39,387 | ₩39,790 | ₩39,387 | ₩39,563 | +0.45% | 2.9만 |
|---|
| 2026.02.12 | ₩40,098 | ₩40,272 | ₩39,083 | ₩39,083 | -2.53% | 900 |
|---|
| 2026.02.11 | ₩40,138 | ₩40,201 | ₩40,004 | ₩40,201 | +0.16% | 2천 |
|---|
| 2026.02.10 | ₩39,989 | ₩39,989 | ₩39,989 | ₩39,989 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩40,004 | ₩40,219 | ₩40,004 | ₩40,173 | +0.42% | 1천 |
|---|
| 2026.02.06 | ₩39,427 | ₩39,859 | ₩39,427 | ₩39,859 | +1.10% | 9.6천 |
|---|
| 2026.02.05 | ₩38,663 | ₩39,001 | ₩38,656 | ₩38,656 | -0.02% | 6천 |
|---|
| 2026.02.04 | ₩38,765 | ₩38,797 | ₩38,368 | ₩38,793 | +0.07% | 1.9천 |
|---|
| 2026.02.03 | ₩39,025 | ₩39,441 | ₩38,676 | ₩39,036 | +0.03% | 1.6만 |
|---|
| 2026.02.02 | ₩39,602 | ₩39,615 | ₩39,562 | ₩39,568 | -0.08% | 9.7만 |
|---|
| 2026.01.30 | ₩39,642 | ₩39,642 | ₩39,253 | ₩39,340 | -0.76% | 4.2천 |
|---|
| 2026.01.29 | ₩40,044 | ₩40,044 | ₩39,682 | ₩39,913 | -0.33% | 3.7천 |
|---|
| 2026.01.28 | ₩40,125 | ₩40,138 | ₩40,044 | ₩40,064 | -0.15% | 4.9천 |
|---|
| 2026.01.27 | ₩40,205 | ₩40,286 | ₩40,165 | ₩40,246 | +0.10% | 6.5천 |
|---|
| 2026.01.26 | ₩40,447 | ₩40,453 | ₩40,284 | ₩40,284 | -0.40% | 3천 |
|---|
| 2026.01.23 | ₩40,594 | ₩40,594 | ₩40,165 | ₩40,280 | -0.77% | 9.2천 |
|---|
| 2026.01.22 | ₩40,634 | ₩40,715 | ₩40,520 | ₩40,520 | -0.28% | 6.3천 |
|---|
| 2026.01.21 | ₩40,232 | ₩40,541 | ₩40,111 | ₩40,393 | +0.40% | 1.1만 |
|---|
| 2026.01.20 | ₩39,950 | ₩40,286 | ₩39,890 | ₩39,894 | -0.14% | 7.7천 |
|---|
| 2026.01.16 | ₩40,836 | ₩40,862 | ₩40,581 | ₩40,587 | -0.61% | 5.1천 |
|---|
| 2026.01.15 | ₩40,849 | ₩40,896 | ₩40,695 | ₩40,695 | -0.38% | 1.5만 |
|---|
| 2026.01.14 | ₩40,393 | ₩40,460 | ₩40,192 | ₩40,416 | +0.06% | 8.9천 |
|---|
| 2026.01.13 | ₩40,621 | ₩40,621 | ₩40,380 | ₩40,400 | -0.54% | 4만 |
|---|
| 2026.01.12 | ₩40,211 | ₩40,380 | ₩40,211 | ₩40,373 | +0.40% | 10.8만 |
|---|
| 2026.01.09 | ₩40,246 | ₩40,307 | ₩40,165 | ₩40,227 | -0.05% | 6.3천 |
|---|
| 2026.01.08 | ₩39,937 | ₩39,937 | ₩39,830 | ₩39,891 | -0.11% | 4.2천 |
|---|
| 2026.01.07 | ₩40,024 | ₩40,024 | ₩40,024 | ₩40,024 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩39,857 | ₩40,313 | ₩39,816 | ₩40,299 | +1.11% | 2.4천 |
|---|
| 2026.01.05 | ₩39,690 | ₩39,690 | ₩39,690 | ₩39,690 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩39,159 | ₩39,242 | ₩39,159 | ₩39,242 | +0.21% | 1.3천 |
|---|
| 2025.12.31 | ₩39,213 | ₩39,226 | ₩39,010 | ₩39,010 | -0.52% | 900 |
|---|
| 2025.12.30 | ₩39,629 | ₩39,629 | ₩39,454 | ₩39,454 | -0.44% | 1.7천 |
|---|
| 2025.12.29 | ₩39,629 | ₩39,642 | ₩39,548 | ₩39,588 | -0.10% | 4천 |
|---|
| 2025.12.26 | ₩39,830 | ₩39,831 | ₩39,830 | ₩39,831 | +0.00% | 900 |
|---|
| 2025.12.24 | ₩39,818 | ₩39,857 | ₩39,818 | ₩39,830 | +0.03% | 600 |
|---|
| 2025.12.23 | ₩39,728 | ₩39,763 | ₩39,728 | ₩39,729 | +0.00% | 5.2천 |
|---|
| 2025.12.22 | ₩39,883 | ₩39,883 | ₩39,855 | ₩39,855 | -0.07% | 900 |
|---|
| 2025.12.19 | ₩39,395 | ₩39,548 | ₩39,395 | ₩39,531 | +0.34% | 1천 |
|---|
| 2025.12.18 | ₩39,401 | ₩39,454 | ₩39,347 | ₩39,347 | -0.14% | 1천 |
|---|
| 2025.12.17 | ₩39,280 | ₩39,280 | ₩38,986 | ₩38,986 | -0.75% | 1.6천 |
|---|
| 2025.12.16 | ₩39,387 | ₩39,418 | ₩39,277 | ₩39,277 | -0.28% | 1천 |
|---|
| 2025.12.15 | ₩39,790 | ₩39,790 | ₩39,478 | ₩39,478 | -0.78% | 800 |
|---|
| 2025.12.12 | ₩39,495 | ₩39,709 | ₩39,495 | ₩39,501 | +0.02% | 3.2천 |
|---|
| 2025.12.11 | ₩40,192 | ₩40,192 | ₩40,132 | ₩40,132 | -0.15% | 300 |
|---|
| 2025.12.10 | ₩39,562 | ₩39,924 | ₩39,562 | ₩39,924 | +0.92% | 200 |
|---|
| 2025.12.09 | ₩39,629 | ₩39,655 | ₩39,397 | ₩39,397 | -0.59% | 1.2천 |
|---|
| 2025.12.08 | ₩39,709 | ₩39,749 | ₩39,535 | ₩39,535 | -0.44% | 1.9천 |
|---|
| 2025.12.05 | ₩39,722 | ₩39,870 | ₩39,716 | ₩39,716 | -0.02% | 1.3천 |
|---|
| 2025.12.04 | ₩39,562 | ₩39,682 | ₩39,535 | ₩39,635 | +0.19% | 400 |
|---|
| 2025.12.03 | ₩39,521 | ₩39,521 | ₩39,495 | ₩39,521 | 0.00% | 1.9천 |
|---|
| 2025.12.02 | ₩39,468 | ₩39,535 | ₩39,386 | ₩39,386 | -0.21% | 1.2만 |
|---|
| 2025.12.01 | ₩39,481 | ₩39,669 | ₩39,395 | ₩39,395 | -0.22% | 9.8천 |
|---|
| 2025.11.28 | ₩39,562 | ₩39,763 | ₩39,562 | ₩39,688 | +0.32% | 2.9천 |
|---|
| 2025.11.26 | ₩39,426 | ₩39,436 | ₩39,426 | ₩39,436 | +0.02% | 200 |
|---|
| 2025.11.25 | ₩38,744 | ₩39,190 | ₩38,744 | ₩39,190 | +1.15% | 1.4천 |
|---|
| 2025.11.24 | ₩38,583 | ₩38,636 | ₩38,516 | ₩38,518 | -0.17% | 1.4천 |
|---|
| 2025.11.21 | ₩37,697 | ₩38,355 | ₩37,510 | ₩38,116 | +1.11% | 2.2천 |
|---|
| 2025.11.20 | ₩38,837 | ₩38,864 | ₩37,510 | ₩37,557 | -3.30% | 4.2천 |
|---|
| 2025.11.19 | ₩38,435 | ₩38,435 | ₩38,292 | ₩38,328 | -0.28% | 1.1만 |
|---|
| 2025.11.18 | ₩38,019 | ₩38,355 | ₩37,885 | ₩38,161 | +0.37% | 2.6천 |
|---|
| 2025.11.17 | ₩38,797 | ₩38,864 | ₩37,979 | ₩38,123 | -1.74% | 2.4천 |
|---|
| 2025.11.14 | ₩38,556 | ₩39,092 | ₩38,556 | ₩38,864 | +0.80% | 4천 |
|---|
| 2025.11.13 | ₩39,659 | ₩39,659 | ₩38,945 | ₩38,955 | -1.78% | 2.9천 |
|---|
| 2025.11.12 | ₩39,991 | ₩40,004 | ₩39,776 | ₩39,790 | -0.50% | 8.9만 |
|---|
| 2025.11.11 | ₩39,803 | ₩39,843 | ₩39,757 | ₩39,757 | -0.11% | 1.7천 |
|---|
| 2025.11.10 | ₩39,669 | ₩39,929 | ₩39,642 | ₩39,929 | +0.66% | 1.9천 |
|---|
| 2025.11.07 | ₩38,878 | ₩39,525 | ₩38,878 | ₩39,525 | +1.67% | 2.4천 |
|---|
| 2025.11.06 | ₩39,092 | ₩39,317 | ₩38,985 | ₩39,186 | +0.24% | 4.3천 |
|---|
| 2025.11.05 | ₩39,621 | ₩39,815 | ₩39,582 | ₩39,621 | 0.00% | 7.2천 |
|---|
| 2025.11.04 | ₩39,468 | ₩39,495 | ₩39,267 | ₩39,267 | -0.51% | 10.3만 |
|---|
| 2025.11.03 | ₩39,763 | ₩39,937 | ₩39,763 | ₩39,891 | +0.32% | 5.1천 |
|---|
| 2025.10.31 | ₩39,763 | ₩39,883 | ₩39,515 | ₩39,820 | +0.15% | 2.8천 |
|---|
| 2025.10.30 | ₩40,282 | ₩40,282 | ₩39,749 | ₩39,763 | -1.29% | 1.4천 |
|---|
| 2025.10.29 | ₩40,541 | ₩40,634 | ₩40,266 | ₩40,313 | -0.56% | 4.4천 |
|---|
| 2025.10.28 | ₩40,916 | ₩40,916 | ₩40,554 | ₩40,637 | -0.68% | 2천 |
|---|
| 2025.10.27 | ₩40,983 | ₩41,080 | ₩40,983 | ₩41,080 | +0.24% | 2천 |
|---|
| 2025.10.24 | ₩40,819 | ₩40,819 | ₩40,819 | ₩40,819 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩40,071 | ₩40,511 | ₩40,071 | ₩40,427 | +0.89% | 1.1천 |
|---|
| 2025.10.22 | ₩40,212 | ₩40,246 | ₩39,508 | ₩39,922 | -0.72% | 3.8천 |
|---|
| 2025.10.21 | ₩40,366 | ₩40,404 | ₩40,366 | ₩40,404 | +0.09% | 1.3만 |
|---|
| 2025.10.20 | ₩40,020 | ₩40,152 | ₩39,991 | ₩40,078 | +0.14% | 7.8천 |
|---|
| 2025.10.17 | ₩39,602 | ₩39,755 | ₩39,602 | ₩39,755 | +0.39% | 800 |
|---|
| 2025.10.16 | ₩40,286 | ₩40,286 | ₩39,731 | ₩39,731 | -1.38% | 3.3천 |
|---|
| 2025.10.15 | ₩40,594 | ₩40,594 | ₩40,310 | ₩40,310 | -0.70% | 2.6천 |
|---|
| 2025.10.14 | ₩40,111 | ₩40,366 | ₩40,111 | ₩40,200 | +0.22% | 10.2만 |
|---|
| 2025.10.13 | ₩39,615 | ₩39,877 | ₩39,615 | ₩39,877 | +0.66% | 300 |
|---|
| 2025.10.10 | ₩39,381 | ₩39,452 | ₩39,053 | ₩39,053 | -0.83% | 1.1천 |
|---|