시장 데이터를 불러오는 중
전체 종목
Janus Henderson Small/Mid Cap Growth Alpha ETF 과거 주가
Janus Henderson Small/Mid Cap Growth Alpha ETF · JSMD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Janus Henderson Small/Mid Cap Growth Alpha ETF · JSMD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩122,062 | ₩122,738 | ₩121,151 | ₩122,531 | +0.38% | 3.2만 |
| 2026.10.08 | ₩121,071 | ₩121,419 | ₩120,280 | ₩121,166 | +0.08% | 5.7만 |
| 2026.10.07 | ₩121,379 | ₩121,861 | ₩120,990 | ₩121,410 | +0.03% | 5.6만 |
| 2026.10.06 | ₩123,952 | ₩123,979 | ₩122,826 | ₩123,054 | -0.72% | 2.6만 |
| 2026.10.05 | ₩122,022 | ₩123,577 | ₩121,406 | ₩123,094 | +0.88% | 4만 |
| 2026.10.02 | ₩121,031 | ₩122,712 | ₩121,031 | ₩122,076 | +0.86% | 2.6만 |
| 2026.10.01 | ₩119,811 | ₩120,736 | ₩118,538 | ₩120,240 | +0.36% | 7.3만 |
| 2026.09.30 | ₩121,299 | ₩121,299 | ₩119,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,661 |
| -1.35% |
| 8.8만 |
| 2026.09.29 | ₩120,830 | ₩120,830 | ₩119,603 | ₩120,550 | -0.23% | 16.6만 |
|---|
| 2026.09.28 | ₩120,361 | ₩120,910 | ₩119,557 | ₩120,249 | -0.09% | 4.4만 |
|---|
| 2026.09.25 | ₩122,304 | ₩122,304 | ₩120,856 | ₩121,391 | -0.75% | 1.9만 |
|---|
| 2026.09.24 | ₩121,218 | ₩121,781 | ₩120,026 | ₩121,489 | +0.22% | 3.3만 |
|---|
| 2026.09.23 | ₩123,215 | ₩123,215 | ₩121,292 | ₩121,520 | -1.38% | 5.6만 |
|---|
| 2026.09.22 | ₩123,644 | ₩123,711 | ₩122,505 | ₩123,283 | -0.29% | 5만 |
|---|
| 2026.09.21 | ₩122,036 | ₩122,920 | ₩121,774 | ₩122,594 | +0.46% | 3.8만 |
|---|
| 2026.09.18 | ₩121,781 | ₩121,781 | ₩120,669 | ₩121,366 | -0.34% | 23.7만 |
|---|
| 2026.09.17 | ₩122,156 | ₩122,478 | ₩121,580 | ₩121,678 | -0.39% | 2.8만 |
|---|
| 2026.09.16 | ₩121,057 | ₩122,129 | ₩119,870 | ₩120,883 | -0.14% | 18.3만 |
|---|
| 2026.09.15 | ₩121,285 | ₩121,285 | ₩119,952 | ₩120,481 | -0.66% | 16.1만 |
|---|
| 2026.09.14 | ₩121,084 | ₩122,290 | ₩121,084 | ₩121,662 | +0.48% | 5만 |
|---|
| 2026.09.11 | ₩123,215 | ₩123,335 | ₩122,680 | ₩122,680 | -0.43% | 3.1만 |
|---|
| 2026.09.10 | ₩121,942 | ₩122,853 | ₩121,593 | ₩121,682 | -0.21% | 4.6만 |
|---|
| 2026.09.09 | ₩124,220 | ₩124,273 | ₩123,121 | ₩123,126 | -0.88% | 4.7만 |
|---|
| 2026.09.08 | ₩124,890 | ₩124,996 | ₩124,059 | ₩124,273 | -0.49% | 2.2만 |
|---|
| 2026.09.04 | ₩123,737 | ₩125,024 | ₩123,737 | ₩124,922 | +0.96% | 5.1만 |
|---|
| 2026.09.03 | ₩124,180 | ₩124,354 | ₩123,215 | ₩124,279 | +0.08% | 3.7만 |
|---|
| 2026.09.02 | ₩122,907 | ₩123,642 | ₩122,773 | ₩123,563 | +0.53% | 3.3만 |
|---|
| 2026.09.01 | ₩123,764 | ₩123,764 | ₩122,022 | ₩122,229 | -1.24% | 2.7만 |
|---|
| 2026.08.31 | ₩124,515 | ₩125,185 | ₩123,335 | ₩124,201 | -0.25% | 3.1만 |
|---|
| 2026.08.28 | ₩127,476 | ₩127,480 | ₩124,783 | ₩124,918 | -2.01% | 4.8만 |
|---|
| 2026.08.27 | ₩127,342 | ₩127,898 | ₩127,114 | ₩127,342 | 0.00% | 4.6만 |
|---|
| 2026.08.26 | ₩126,846 | ₩127,356 | ₩126,525 | ₩126,990 | +0.11% | 4.2만 |
|---|
| 2026.08.25 | ₩126,109 | ₩127,134 | ₩126,029 | ₩126,819 | +0.56% | 5만 |
|---|
| 2026.08.24 | ₩127,275 | ₩127,275 | ₩125,587 | ₩125,971 | -1.02% | 5.3만 |
|---|
| 2026.08.21 | ₩127,717 | ₩127,717 | ₩126,444 | ₩127,377 | -0.27% | 3.3만 |
|---|
| 2026.08.20 | ₩127,369 | ₩127,845 | ₩126,384 | ₩126,511 | -0.67% | 4.2만 |
|---|
| 2026.08.19 | ₩129,835 | ₩129,835 | ₩127,630 | ₩128,334 | -1.16% | 5.3만 |
|---|
| 2026.08.18 | ₩129,701 | ₩129,848 | ₩128,401 | ₩128,575 | -0.87% | 6만 |
|---|
| 2026.08.17 | ₩130,987 | ₩131,291 | ₩130,478 | ₩131,054 | +0.05% | 3.6만 |
|---|
| 2026.08.14 | ₩130,531 | ₩131,121 | ₩130,116 | ₩130,970 | +0.34% | 3.5만 |
|---|
| 2026.08.13 | ₩130,183 | ₩130,692 | ₩129,607 | ₩130,329 | +0.11% | 3.4만 |
|---|
| 2026.08.12 | ₩130,317 | ₩130,344 | ₩128,964 | ₩129,607 | -0.54% | 4.7만 |
|---|
| 2026.08.11 | ₩129,031 | ₩129,888 | ₩128,334 | ₩128,495 | -0.42% | 7.6만 |
|---|
| 2026.08.10 | ₩129,794 | ₩129,794 | ₩127,650 | ₩128,307 | -1.15% | 15.3만 |
|---|
| 2026.08.07 | ₩129,459 | ₩129,942 | ₩128,562 | ₩129,616 | +0.12% | 6.1만 |
|---|
| 2026.08.06 | ₩128,789 | ₩129,580 | ₩127,691 | ₩127,818 | -0.75% | 7.6만 |
|---|
| 2026.08.05 | ₩130,250 | ₩130,893 | ₩128,805 | ₩128,805 | -1.11% | 5.2만 |
|---|
| 2026.08.04 | ₩127,784 | ₩130,190 | ₩127,758 | ₩129,773 | +1.56% | 3.2만 |
|---|
| 2026.08.03 | ₩124,340 | ₩127,128 | ₩123,121 | ₩126,952 | +2.10% | 8.2만 |
|---|
| 2026.07.31 | ₩126,096 | ₩126,096 | ₩122,960 | ₩124,126 | -1.56% | 3.7만 |
|---|
| 2026.07.30 | ₩123,871 | ₩125,513 | ₩123,189 | ₩125,375 | +1.21% | 5.9만 |
|---|
| 2026.07.29 | ₩124,742 | ₩125,010 | ₩121,955 | ₩122,155 | -2.07% | 8.1만 |
|---|
| 2026.07.28 | ₩126,163 | ₩126,163 | ₩123,067 | ₩124,930 | -0.98% | 9.2만 |
|---|
| 2026.07.27 | ₩127,463 | ₩128,508 | ₩125,734 | ₩126,968 | -0.39% | 4.3만 |
|---|
| 2026.07.24 | ₩128,046 | ₩128,367 | ₩126,578 | ₩126,714 | -1.04% | 3.3만 |
|---|
| 2026.07.23 | ₩128,267 | ₩128,897 | ₩127,168 | ₩128,253 | -0.01% | 5.6만 |
|---|
| 2026.07.22 | ₩129,768 | ₩130,022 | ₩128,387 | ₩128,575 | -0.92% | 5.6만 |
|---|
| 2026.07.21 | ₩128,990 | ₩130,153 | ₩128,803 | ₩130,153 | +0.90% | 4.6만 |
|---|
| 2026.07.20 | ₩128,950 | ₩129,446 | ₩127,422 | ₩127,555 | -1.08% | 9.8만 |
|---|
| 2026.07.17 | ₩126,377 | ₩128,642 | ₩125,466 | ₩128,032 | +1.31% | 8.6만 |
|---|
| 2026.07.16 | ₩129,540 | ₩130,344 | ₩127,825 | ₩128,079 | -1.13% | 8.4만 |
|---|
| 2026.07.15 | ₩130,558 | ₩130,558 | ₩128,521 | ₩129,881 | -0.52% | 10만 |
|---|
| 2026.07.14 | ₩129,969 | ₩129,969 | ₩128,669 | ₩129,766 | -0.16% | 8.7만 |
|---|
| 2026.07.13 | ₩130,049 | ₩130,451 | ₩128,066 | ₩128,578 | -1.13% | 10.8만 |
|---|
| 2026.07.10 | ₩132,394 | ₩132,394 | ₩130,183 | ₩130,679 | -1.30% | 6.1만 |
|---|
| 2026.07.09 | ₩131,054 | ₩132,729 | ₩130,987 | ₩132,005 | +0.73% | 6.2만 |
|---|
| 2026.07.08 | ₩129,808 | ₩130,223 | ₩127,677 | ₩129,524 | -0.22% | 17.8만 |
|---|
| 2026.07.07 | ₩132,515 | ₩132,515 | ₩129,299 | ₩130,597 | -1.45% | 7.9만 |
|---|
| 2026.07.06 | ₩131,349 | ₩133,627 | ₩131,349 | ₩132,427 | +0.82% | 4.9만 |
|---|
| 2026.07.02 | ₩134,163 | ₩135,570 | ₩129,727 | ₩131,004 | -2.35% | 7.7만 |
|---|
| 2026.07.01 | ₩135,087 | ₩136,280 | ₩134,002 | ₩134,029 | -0.78% | 5.3만 |
|---|
| 2026.06.30 | ₩133,734 | ₩136,115 | ₩133,734 | ₩135,662 | +1.44% | 4.7만 |
|---|
| 2026.06.29 | ₩131,697 | ₩133,855 | ₩130,230 | ₩133,798 | +1.60% | 4.5만 |
|---|
| 2026.06.26 | ₩130,947 | ₩131,878 | ₩129,928 | ₩131,016 | +0.05% | 5.3만 |
|---|
| 2026.06.25 | ₩132,434 | ₩133,506 | ₩130,813 | ₩131,630 | -0.61% | 7.2만 |
|---|
| 2026.06.24 | ₩130,679 | ₩132,829 | ₩129,955 | ₩130,885 | +0.16% | 5.1만 |
|---|
| 2026.06.23 | ₩128,334 | ₩131,175 | ₩128,334 | ₩130,095 | +1.37% | 5.6만 |
|---|
| 2026.06.22 | ₩132,059 | ₩133,265 | ₩130,813 | ₩132,139 | +0.06% | 7.9만 |
|---|
| 2026.06.18 | ₩131,322 | ₩131,368 | ₩129,325 | ₩131,368 | +0.03% | 5.4만 |
|---|
| 2026.06.17 | ₩130,397 | ₩132,193 | ₩128,977 | ₩129,102 | -0.99% | 10.6만 |
|---|
| 2026.06.16 | ₩131,067 | ₩132,394 | ₩129,258 | ₩129,386 | -1.28% | 6.3만 |
|---|
| 2026.06.15 | ₩131,912 | ₩131,912 | ₩130,237 | ₩130,518 | -1.06% | 5.3만 |
|---|
| 2026.06.12 | ₩129,017 | ₩130,163 | ₩127,972 | ₩128,876 | -0.11% | 7.7만 |
|---|
| 2026.06.11 | ₩124,488 | ₩128,568 | ₩124,488 | ₩128,507 | +3.23% | 13.8만 |
|---|
| 2026.06.10 | ₩125,774 | ₩127,758 | ₩123,670 | ₩123,834 | -1.54% | 11만 |
|---|
| 2026.06.09 | ₩126,860 | ₩129,278 | ₩121,540 | ₩125,957 | -0.71% | 16.5만 |
|---|
| 2026.06.08 | ₩126,243 | ₩127,677 | ₩125,560 | ₩125,942 | -0.24% | 6.8만 |
|---|
| 2026.06.05 | ₩129,151 | ₩129,151 | ₩124,126 | ₩125,064 | -3.16% | 12.1만 |
|---|
| 2026.06.04 | ₩127,275 | ₩130,947 | ₩127,275 | ₩130,401 | +2.46% | 11.9만 |
|---|
| 2026.06.03 | ₩128,602 | ₩128,993 | ₩127,034 | ₩128,079 | -0.41% | 9만 |
|---|
| 2026.06.02 | ₩127,771 | ₩129,232 | ₩127,020 | ₩129,163 | +1.09% | 7.7만 |
|---|
| 2026.06.01 | ₩126,712 | ₩128,173 | ₩124,635 | ₩127,507 | +0.63% | 13.3만 |
|---|
| 2026.05.29 | ₩128,133 | ₩128,294 | ₩126,699 | ₩128,137 | +0.00% | 4.4만 |
|---|
| 2026.05.28 | ₩126,933 | ₩128,682 | ₩126,163 | ₩128,197 | +1.00% | 9.5만 |
|---|
| 2026.05.27 | ₩127,918 | ₩128,374 | ₩127,248 | ₩127,731 | -0.15% | 5만 |
|---|
| 2026.05.26 | ₩126,123 | ₩127,818 | ₩126,123 | ₩127,503 | +1.09% | 6.4만 |
|---|
| 2026.05.22 | ₩124,863 | ₩125,171 | ₩124,180 | ₩124,875 | +0.01% | 5.8만 |
|---|
| 2026.05.21 | ₩121,995 | ₩123,992 | ₩121,084 | ₩123,536 | +1.26% | 9.1만 |
|---|
| 2026.05.20 | ₩120,508 | ₩122,692 | ₩119,878 | ₩122,475 | +1.63% | 6만 |
|---|
| 2026.05.19 | ₩120,454 | ₩120,789 | ₩118,344 | ₩119,512 | -0.78% | 6.5만 |
|---|
| 2026.05.18 | ₩123,510 | ₩123,510 | ₩120,354 | ₩121,284 | -1.80% | 12.4만 |
|---|
| 2026.05.15 | ₩124,662 | ₩124,662 | ₩122,920 | ₩123,081 | -1.27% | 13만 |
|---|
| 2026.05.14 | ₩125,265 | ₩126,819 | ₩125,051 | ₩126,230 | +0.77% | 6만 |
|---|
| 2026.05.13 | ₩124,541 | ₩125,406 | ₩123,101 | ₩124,890 | +0.28% | 7.5만 |
|---|
| 2026.05.12 | ₩123,510 | ₩124,287 | ₩121,922 | ₩124,145 | +0.51% | 6만 |
|---|
| 2026.05.11 | ₩123,938 | ₩125,707 | ₩123,938 | ₩124,854 | +0.74% | 12.3만 |
|---|
| 2026.05.08 | ₩123,617 | ₩124,381 | ₩122,196 | ₩123,894 | +0.22% | 20.2만 |
|---|
| 2026.05.07 | ₩125,573 | ₩125,573 | ₩121,687 | ₩122,016 | -2.83% | 19.8만 |
|---|
| 2026.05.06 | ₩123,081 | ₩124,890 | ₩122,837 | ₩124,666 | +1.29% | 6.4만 |
|---|
| 2026.05.05 | ₩120,910 | ₩122,464 | ₩120,910 | ₩122,021 | +0.92% | 8.1만 |
|---|
| 2026.05.04 | ₩119,597 | ₩120,233 | ₩118,418 | ₩119,081 | -0.43% | 7.1만 |
|---|
| 2026.05.01 | ₩119,985 | ₩119,985 | ₩118,766 | ₩119,555 | -0.36% | 6.3만 |
|---|
| 2026.04.30 | ₩118,083 | ₩119,530 | ₩117,372 | ₩119,344 | +1.07% | 4.4만 |
|---|
| 2026.04.29 | ₩117,346 | ₩117,875 | ₩116,367 | ₩117,061 | -0.24% | 45.5만 |
|---|
| 2026.04.28 | ₩119,034 | ₩119,731 | ₩117,238 | ₩117,576 | -1.22% | 6.5만 |
|---|
| 2026.04.27 | ₩120,146 | ₩120,856 | ₩119,342 | ₩120,202 | +0.05% | 6.7만 |
|---|
| 2026.04.24 | ₩120,454 | ₩120,669 | ₩119,278 | ₩120,165 | -0.24% | 9.3만 |
|---|
| 2026.04.23 | ₩119,985 | ₩120,787 | ₩117,734 | ₩119,717 | -0.22% | 6.9만 |
|---|
| 2026.04.22 | ₩121,071 | ₩121,071 | ₩119,717 | ₩120,361 | -0.59% | 15.6만 |
|---|
| 2026.04.21 | ₩121,245 | ₩121,888 | ₩119,181 | ₩119,402 | -1.52% | 6만 |
|---|
| 2026.04.20 | ₩119,449 | ₩120,642 | ₩119,369 | ₩120,460 | +0.85% | 4.1만 |
|---|
| 2026.04.17 | ₩119,369 | ₩120,883 | ₩119,262 | ₩119,825 | +0.38% | 4.3만 |
|---|
| 2026.04.16 | ₩117,480 | ₩117,882 | ₩116,702 | ₩117,437 | -0.04% | 3만 |
|---|
| 2026.04.15 | ₩117,520 | ₩117,788 | ₩116,267 | ₩117,146 | -0.32% | 3.4만 |
|---|
| 2026.04.14 | ₩116,890 | ₩118,002 | ₩116,582 | ₩117,386 | +0.42% | 4.4만 |
|---|
| 2026.04.13 | ₩112,950 | ₩115,805 | ₩112,615 | ₩115,692 | +2.43% | 10.7만 |
|---|
| 2026.04.10 | ₩114,277 | ₩114,317 | ₩113,191 | ₩113,745 | -0.47% | 4.1만 |
|---|
| 2026.04.09 | ₩112,575 | ₩114,143 | ₩112,227 | ₩113,646 | +0.95% | 6만 |
|---|
| 2026.04.08 | ₩113,017 | ₩113,701 | ₩111,878 | ₩112,630 | -0.34% | 9.3만 |
|---|
| 2026.04.07 | ₩107,738 | ₩108,863 | ₩107,068 | ₩108,542 | +0.75% | 7만 |
|---|
| 2026.04.06 | ₩107,778 | ₩108,991 | ₩107,456 | ₩108,321 | +0.50% | 9.4만 |
|---|
| 2026.04.02 | ₩105,272 | ₩108,702 | ₩104,993 | ₩107,999 | +2.59% | 4.3만 |
|---|
| 2026.04.01 | ₩107,965 | ₩108,890 | ₩107,175 | ₩107,604 | -0.34% | 8.1만 |
|---|
| 2026.03.31 | ₩103,637 | ₩106,505 | ₩103,275 | ₩106,331 | +2.60% | 14.7만 |
|---|
| 2026.03.30 | ₩104,656 | ₩104,656 | ₩100,909 | ₩101,301 | -3.20% | 4.7만 |
|---|
| 2026.03.27 | ₩104,428 | ₩104,790 | ₩103,014 | ₩103,395 | -0.99% | 8.5만 |
|---|
| 2026.03.26 | ₩106,398 | ₩107,362 | ₩104,883 | ₩104,942 | -1.37% | 13.7만 |
|---|
| 2026.03.25 | ₩108,148 | ₩108,468 | ₩107,456 | ₩107,925 | -0.21% | 4.9만 |
|---|
| 2026.03.24 | ₩105,138 | ₩107,121 | ₩104,696 | ₩106,591 | +1.38% | 5.2만 |
|---|
| 2026.03.23 | ₩104,696 | ₩107,751 | ₩104,696 | ₩105,888 | +1.14% | 5.1만 |
|---|
| 2026.03.20 | ₩105,687 | ₩106,063 | ₩102,713 | ₩103,389 | -2.17% | 31.8만 |
|---|
| 2026.03.19 | ₩104,200 | ₩106,733 | ₩103,972 | ₩106,241 | +1.96% | 6.8만 |
|---|
| 2026.03.18 | ₩106,116 | ₩106,846 | ₩105,326 | ₩105,389 | -0.69% | 5.4만 |
|---|
| 2026.03.17 | ₩106,491 | ₩107,523 | ₩106,438 | ₩107,148 | +0.62% | 7.4만 |
|---|
| 2026.03.16 | ₩106,210 | ₩106,901 | ₩105,594 | ₩105,789 | -0.40% | 4.4만 |
|---|
| 2026.03.13 | ₩105,165 | ₩106,398 | ₩104,133 | ₩104,441 | -0.69% | 6만 |
|---|
| 2026.03.12 | ₩106,156 | ₩106,719 | ₩104,736 | ₩104,784 | -1.29% | 7.7만 |
|---|
| 2026.03.11 | ₩107,858 | ₩110,237 | ₩106,880 | ₩108,032 | +0.16% | 9.9만 |
|---|
| 2026.03.10 | ₩108,408 | ₩110,257 | ₩108,073 | ₩108,275 | -0.12% | 9.2만 |
|---|
| 2026.03.09 | ₩105,339 | ₩108,743 | ₩104,160 | ₩108,343 | +2.85% | 17.4만 |
|---|
| 2026.03.06 | ₩107,885 | ₩108,542 | ₩106,706 | ₩107,090 | -0.74% | 8.2만 |
|---|
| 2026.03.05 | ₩111,878 | ₩112,883 | ₩109,486 | ₩110,422 | -1.30% | 13.9만 |
|---|
| 2026.03.04 | ₩113,473 | ₩113,790 | ₩112,428 | ₩113,279 | -0.17% | 9.3만 |
|---|
| 2026.03.03 | ₩111,918 | ₩113,071 | ₩109,547 | ₩112,333 | +0.37% | 8.9만 |
|---|
| 2026.03.02 | ₩112,682 | ₩114,771 | ₩112,454 | ₩114,487 | +1.60% | 10.2만 |
|---|
| 2026.02.27 | ₩114,076 | ₩114,813 | ₩113,245 | ₩114,261 | +0.16% | 10만 |
|---|
| 2026.02.26 | ₩115,376 | ₩116,253 | ₩113,982 | ₩116,189 | +0.70% | 4.1만 |
|---|
| 2026.02.25 | ₩115,336 | ₩115,671 | ₩114,532 | ₩115,267 | -0.06% | 3만 |
|---|
| 2026.02.24 | ₩112,897 | ₩115,037 | ₩112,870 | ₩114,813 | +1.70% | 8.2만 |
|---|
| 2026.02.23 | ₩115,027 | ₩115,027 | ₩111,999 | ₩112,735 | -1.99% | 5.5만 |
|---|
| 2026.02.20 | ₩114,451 | ₩116,300 | ₩114,277 | ₩115,321 | +0.76% | 5.8만 |
|---|
| 2026.02.19 | ₩114,438 | ₩114,733 | ₩113,770 | ₩114,708 | +0.24% | 6.2만 |
|---|
| 2026.02.18 | ₩114,877 | ₩117,084 | ₩114,639 | ₩115,093 | +0.19% | 6.1만 |
|---|
| 2026.02.17 | ₩114,947 | ₩115,510 | ₩113,379 | ₩114,596 | -0.31% | 6.3만 |
|---|
| 2026.02.13 | ₩114,089 | ₩115,778 | ₩113,205 | ₩115,046 | +0.84% | 6.5만 |
|---|
| 2026.02.12 | ₩117,359 | ₩117,372 | ₩113,124 | ₩113,126 | -3.61% | 8.8만 |
|---|
| 2026.02.11 | ₩117,520 | ₩117,560 | ₩114,558 | ₩116,066 | -1.24% | 6.4만 |
|---|
| 2026.02.10 | ₩116,595 | ₩116,704 | ₩115,724 | ₩116,059 | -0.46% | 4.7만 |
|---|
| 2026.02.09 | ₩116,126 | ₩116,977 | ₩115,604 | ₩116,542 | +0.36% | 2.8만 |
|---|
| 2026.02.06 | ₩114,706 | ₩115,992 | ₩113,996 | ₩115,874 | +1.02% | 4.3만 |
|---|
| 2026.02.05 | ₩112,039 | ₩113,741 | ₩111,362 | ₩111,515 | -0.47% | 5.6만 |
|---|
| 2026.02.04 | ₩114,987 | ₩115,523 | ₩111,088 | ₩112,865 | -1.85% | 9.6만 |
|---|
| 2026.02.03 | ₩115,778 | ₩115,805 | ₩112,602 | ₩114,348 | -1.23% | 7.6만 |
|---|
| 2026.02.02 | ₩113,352 | ₩115,831 | ₩113,352 | ₩115,094 | +1.54% | 4.2만 |
|---|
| 2026.01.30 | ₩114,867 | ₩115,805 | ₩113,526 | ₩113,744 | -0.98% | 7.4만 |
|---|
| 2026.01.29 | ₩116,917 | ₩116,917 | ₩114,438 | ₩116,257 | -0.56% | 4.4만 |
|---|
| 2026.01.28 | ₩117,493 | ₩117,493 | ₩116,099 | ₩116,442 | -0.89% | 3.3만 |
|---|
| 2026.01.27 | ₩117,225 | ₩117,225 | ₩116,006 | ₩116,592 | -0.54% | 4만 |
|---|
| 2026.01.26 | ₩117,761 | ₩118,002 | ₩116,113 | ₩117,141 | -0.53% | 4.5만 |
|---|
| 2026.01.23 | ₩118,833 | ₩118,833 | ₩116,957 | ₩117,122 | -1.44% | 1.9만 |
|---|
| 2026.01.22 | ₩119,758 | ₩119,855 | ₩118,712 | ₩118,975 | -0.65% | 11.2만 |
|---|
| 2026.01.21 | ₩116,527 | ₩118,927 | ₩116,527 | ₩118,348 | +1.56% | 5.2만 |
|---|
| 2026.01.20 | ₩115,108 | ₩117,104 | ₩115,108 | ₩116,105 | +0.87% | 4.6만 |
|---|
| 2026.01.16 | ₩117,212 | ₩118,096 | ₩116,609 | ₩117,174 | -0.03% | 3.4만 |
|---|
| 2026.01.15 | ₩116,073 | ₩117,386 | ₩116,073 | ₩116,815 | +0.64% | 6.3만 |
|---|
| 2026.01.14 | ₩116,006 | ₩116,006 | ₩114,511 | ₩115,263 | -0.64% | 23.1만 |
|---|
| 2026.01.13 | ₩115,952 | ₩115,952 | ₩115,001 | ₩115,323 | -0.54% | 14.8만 |
|---|
| 2026.01.12 | ₩113,580 | ₩115,309 | ₩113,580 | ₩115,135 | +1.37% | 7.7만 |
|---|
| 2026.01.09 | ₩113,862 | ₩114,666 | ₩113,480 | ₩114,317 | +0.40% | 7.6만 |
|---|
| 2026.01.08 | ₩113,205 | ₩113,593 | ₩112,508 | ₩113,083 | -0.11% | 2.9만 |
|---|
| 2026.01.07 | ₩114,022 | ₩114,022 | ₩112,709 | ₩113,380 | -0.56% | 2.8만 |
|---|
| 2026.01.06 | ₩112,227 | ₩113,862 | ₩111,530 | ₩113,789 | +1.39% | 4.5만 |
|---|
| 2026.01.05 | ₩111,101 | ₩112,331 | ₩111,101 | ₩112,012 | +0.82% | 13.6만 |
|---|
| 2026.01.02 | ₩110,230 | ₩110,552 | ₩109,439 | ₩110,466 | +0.21% | 3.4만 |
|---|
| 2025.12.31 | ₩110,377 | ₩110,377 | ₩109,185 | ₩109,292 | -0.98% | 3.9만 |
|---|
| 2025.12.30 | ₩112,052 | ₩112,052 | ₩110,766 | ₩110,824 | -1.10% | 1.7만 |
|---|
| 2025.12.29 | ₩111,664 | ₩112,307 | ₩111,356 | ₩111,663 | -0.00% | 2만 |
|---|
| 2025.12.26 | ₩112,240 | ₩112,575 | ₩111,972 | ₩112,517 | +0.25% | 1.8만 |
|---|
| 2025.12.24 | ₩112,709 | ₩112,709 | ₩111,999 | ₩112,621 | -0.08% | 1.9만 |
|---|
| 2025.12.23 | ₩113,111 | ₩113,111 | ₩112,213 | ₩112,472 | -0.57% | 2.9만 |
|---|
| 2025.12.22 | ₩112,481 | ₩113,741 | ₩112,414 | ₩112,894 | +0.37% | 4.2만 |
|---|
| 2025.12.19 | ₩110,377 | ₩111,530 | ₩110,377 | ₩111,472 | +0.99% | 2.3만 |
|---|
| 2025.12.18 | ₩110,351 | ₩111,031 | ₩109,683 | ₩110,087 | -0.24% | 3.8만 |
|---|
| 2025.12.17 | ₩110,712 | ₩111,329 | ₩108,806 | ₩108,811 | -1.72% | 4.3만 |
|---|
| 2025.12.16 | ₩111,235 | ₩111,423 | ₩109,825 | ₩110,474 | -0.68% | 2.2만 |
|---|
| 2025.12.15 | ₩113,178 | ₩113,178 | ₩111,078 | ₩111,078 | -1.86% | 3.1만 |
|---|
| 2025.12.12 | ₩114,947 | ₩114,947 | ₩112,083 | ₩112,188 | -2.40% | 2.3만 |
|---|
| 2025.12.11 | ₩113,526 | ₩115,202 | ₩113,526 | ₩114,984 | +1.28% | 2만 |
|---|
| 2025.12.10 | ₩111,811 | ₩114,411 | ₩111,630 | ₩113,458 | +1.47% | 3.6만 |
|---|
| 2025.12.09 | ₩111,315 | ₩112,692 | ₩111,315 | ₩111,985 | +0.60% | 2.6만 |
|---|
| 2025.12.08 | ₩112,454 | ₩112,454 | ₩111,309 | ₩111,865 | -0.52% | 4.1만 |
|---|
| 2025.12.05 | ₩111,851 | ₩112,267 | ₩111,226 | ₩111,498 | -0.32% | 6.3만 |
|---|
| 2025.12.04 | ₩111,409 | ₩112,387 | ₩110,498 | ₩111,653 | +0.22% | 27.2만 |
|---|
| 2025.12.03 | ₩110,351 | ₩111,530 | ₩109,855 | ₩111,522 | +1.06% | 2.7만 |
|---|
| 2025.12.02 | ₩111,356 | ₩111,409 | ₩109,908 | ₩109,989 | -1.23% | 2만 |
|---|
| 2025.12.01 | ₩110,485 | ₩111,248 | ₩109,922 | ₩110,077 | -0.37% | 4.1만 |
|---|
| 2025.11.28 | ₩111,825 | ₩111,825 | ₩111,290 | ₩111,703 | -0.11% | 4.9천 |
|---|
| 2025.11.26 | ₩110,753 | ₩112,023 | ₩110,753 | ₩111,216 | +0.42% | 2만 |
|---|
| 2025.11.25 | ₩108,729 | ₩110,552 | ₩108,099 | ₩110,313 | +1.46% | 16.8만 |
|---|
| 2025.11.24 | ₩106,960 | ₩108,903 | ₩106,960 | ₩108,717 | +1.64% | 18.2만 |
|---|
| 2025.11.21 | ₩104,187 | ₩107,295 | ₩103,945 | ₩106,478 | +2.20% | 8.8만 |
|---|
| 2025.11.20 | ₩108,702 | ₩109,063 | ₩103,919 | ₩104,045 | -4.29% | 11.1만 |
|---|
| 2025.11.19 | ₩106,759 | ₩107,590 | ₩106,210 | ₩106,352 | -0.38% | 2.6만 |
|---|
| 2025.11.18 | ₩105,379 | ₩107,443 | ₩105,379 | ₩106,419 | +0.99% | 3.1만 |
|---|
| 2025.11.17 | ₩108,635 | ₩109,647 | ₩106,049 | ₩106,706 | -1.78% | 4.4만 |
|---|
| 2025.11.14 | ₩106,947 | ₩109,892 | ₩106,934 | ₩109,059 | +1.97% | 4.1만 |
|---|
| 2025.11.13 | ₩112,320 | ₩112,320 | ₩108,587 | ₩109,025 | -2.93% | 9.2만 |
|---|
| 2025.11.12 | ₩113,423 | ₩113,808 | ₩112,508 | ₩112,882 | -0.48% | 3만 |
|---|
| 2025.11.11 | ₩112,722 | ₩113,446 | ₩112,213 | ₩113,023 | +0.27% | 3.4만 |
|---|
| 2025.11.10 | ₩113,245 | ₩113,754 | ₩111,925 | ₩113,068 | -0.16% | 3만 |
|---|
| 2025.11.07 | ₩109,011 | ₩111,396 | ₩108,665 | ₩111,391 | +2.18% | 3.5만 |
|---|
| 2025.11.06 | ₩113,111 | ₩113,111 | ₩109,506 | ₩109,875 | -2.86% | 3.1만 |
|---|
| 2025.11.05 | ₩111,570 | ₩113,647 | ₩111,570 | ₩113,240 | +1.50% | 2.6만 |
|---|
| 2025.11.04 | ₩110,243 | ₩112,173 | ₩110,243 | ₩111,033 | +0.72% | 2.8만 |
|---|
| 2025.11.03 | ₩112,870 | ₩112,870 | ₩110,967 | ₩112,355 | -0.46% | 2.1만 |
|---|
| 2025.10.31 | ₩112,079 | ₩112,870 | ₩111,490 | ₩112,428 | +0.31% | 1.9만 |
|---|
| 2025.10.30 | ₩112,119 | ₩113,868 | ₩111,972 | ₩112,106 | -0.01% | 5.2만 |
|---|
| 2025.10.29 | ₩114,357 | ₩114,987 | ₩112,627 | ₩113,312 | -0.91% | 3.4만 |
|---|
| 2025.10.28 | ₩114,491 | ₩114,612 | ₩113,748 | ₩114,116 | -0.33% | 2.1만 |
|---|
| 2025.10.27 | ₩115,510 | ₩115,684 | ₩114,049 | ₩114,545 | -0.84% | 2.9만 |
|---|
| 2025.10.24 | ₩114,746 | ₩115,269 | ₩114,458 | ₩114,505 | -0.21% | 4.1만 |
|---|
| 2025.10.23 | ₩111,246 | ₩113,129 | ₩111,141 | ₩112,803 | +1.40% | 2.8만 |
|---|
| 2025.10.22 | ₩111,851 | ₩112,069 | ₩109,334 | ₩110,487 | -1.22% | 11.4만 |
|---|
| 2025.10.21 | ₩112,294 | ₩112,638 | ₩110,994 | ₩112,414 | +0.11% | 2.2만 |
|---|
| 2025.10.20 | ₩111,717 | ₩112,575 | ₩111,436 | ₩112,294 | +0.52% | 5.3만 |
|---|
| 2025.10.17 | ₩110,056 | ₩110,742 | ₩109,346 | ₩110,297 | +0.22% | 4.5만 |
|---|
| 2025.10.16 | ₩112,910 | ₩112,910 | ₩110,176 | ₩110,987 | -1.70% | 14.1만 |
|---|
| 2025.10.15 | ₩113,017 | ₩113,017 | ₩111,074 | ₩112,110 | -0.80% | 2.8만 |
|---|
| 2025.10.14 | ₩110,056 | ₩111,650 | ₩107,952 | ₩110,928 | +0.79% | 3.6만 |
|---|
| 2025.10.13 | ₩109,520 | ₩109,935 | ₩109,051 | ₩109,839 | +0.29% | 1.2만 |
|---|
| 2025.10.10 | ₩111,463 | ₩111,696 | ₩106,974 | ₩107,039 | -3.97% | 7.1만 |
|---|