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 | ₩121,706 | ₩122,380 | ₩120,798 | ₩122,174 | +0.38% | 3.2만 |
| 2026.10.08 | ₩120,718 | ₩121,065 | ₩119,929 | ₩120,812 | +0.08% | 5.7만 |
| 2026.10.07 | ₩121,025 | ₩121,506 | ₩120,637 | ₩121,056 | +0.03% | 5.6만 |
| 2026.10.06 | ₩123,590 | ₩123,617 | ₩122,468 | ₩122,695 | -0.72% | 2.6만 |
| 2026.10.05 | ₩121,666 | ₩123,216 | ₩121,052 | ₩122,735 | +0.88% | 4만 |
| 2026.10.02 | ₩120,677 | ₩122,354 | ₩120,677 | ₩121,720 | +0.86% | 2.6만 |
| 2026.10.01 | ₩119,462 | ₩120,384 | ₩118,192 | ₩119,889 | +0.36% | 7.3만 |
| 2026.09.30 | ₩120,945 | ₩120,945 | ₩119,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,312 |
| -1.35% |
| 8.8만 |
| 2026.09.29 | ₩120,477 | ₩120,477 | ₩119,254 | ₩120,198 | -0.23% | 16.6만 |
|---|
| 2026.09.28 | ₩120,009 | ₩120,557 | ₩119,208 | ₩119,899 | -0.09% | 4.4만 |
|---|
| 2026.09.25 | ₩121,947 | ₩121,947 | ₩120,504 | ₩121,037 | -0.75% | 1.9만 |
|---|
| 2026.09.24 | ₩120,865 | ₩121,426 | ₩119,675 | ₩121,134 | +0.22% | 3.3만 |
|---|
| 2026.09.23 | ₩122,855 | ₩122,855 | ₩120,938 | ₩121,165 | -1.38% | 5.6만 |
|---|
| 2026.09.22 | ₩123,283 | ₩123,350 | ₩122,147 | ₩122,923 | -0.29% | 5만 |
|---|
| 2026.09.21 | ₩121,680 | ₩122,561 | ₩121,419 | ₩122,237 | +0.46% | 3.8만 |
|---|
| 2026.09.18 | ₩121,426 | ₩121,426 | ₩120,317 | ₩121,011 | -0.34% | 23.7만 |
|---|
| 2026.09.17 | ₩121,800 | ₩122,120 | ₩121,225 | ₩121,323 | -0.39% | 2.8만 |
|---|
| 2026.09.16 | ₩120,704 | ₩121,773 | ₩119,520 | ₩120,530 | -0.14% | 18.3만 |
|---|
| 2026.09.15 | ₩120,931 | ₩120,931 | ₩119,602 | ₩120,130 | -0.66% | 16.1만 |
|---|
| 2026.09.14 | ₩120,731 | ₩121,933 | ₩120,731 | ₩121,307 | +0.48% | 5만 |
|---|
| 2026.09.11 | ₩122,855 | ₩122,976 | ₩122,322 | ₩122,322 | -0.43% | 3.1만 |
|---|
| 2026.09.10 | ₩121,586 | ₩122,495 | ₩121,239 | ₩121,327 | -0.21% | 4.6만 |
|---|
| 2026.09.09 | ₩123,857 | ₩123,911 | ₩122,762 | ₩122,767 | -0.88% | 4.7만 |
|---|
| 2026.09.08 | ₩124,525 | ₩124,631 | ₩123,697 | ₩123,911 | -0.49% | 2.2만 |
|---|
| 2026.09.04 | ₩123,376 | ₩124,659 | ₩123,376 | ₩124,558 | +0.96% | 5.1만 |
|---|
| 2026.09.03 | ₩123,817 | ₩123,991 | ₩122,855 | ₩123,916 | +0.08% | 3.7만 |
|---|
| 2026.09.02 | ₩122,548 | ₩123,282 | ₩122,414 | ₩123,203 | +0.53% | 3.3만 |
|---|
| 2026.09.01 | ₩123,403 | ₩123,403 | ₩121,666 | ₩121,872 | -1.24% | 2.7만 |
|---|
| 2026.08.31 | ₩124,151 | ₩124,819 | ₩122,976 | ₩123,839 | -0.25% | 3.1만 |
|---|
| 2026.08.28 | ₩127,104 | ₩127,108 | ₩124,419 | ₩124,554 | -2.01% | 4.8만 |
|---|
| 2026.08.27 | ₩126,971 | ₩127,525 | ₩126,743 | ₩126,971 | 0.00% | 4.6만 |
|---|
| 2026.08.26 | ₩126,476 | ₩126,984 | ₩126,156 | ₩126,619 | +0.11% | 4.2만 |
|---|
| 2026.08.25 | ₩125,741 | ₩126,763 | ₩125,661 | ₩126,449 | +0.56% | 5만 |
|---|
| 2026.08.24 | ₩126,904 | ₩126,904 | ₩125,220 | ₩125,604 | -1.02% | 5.3만 |
|---|
| 2026.08.21 | ₩127,345 | ₩127,345 | ₩126,075 | ₩127,005 | -0.27% | 3.3만 |
|---|
| 2026.08.20 | ₩126,997 | ₩127,472 | ₩126,015 | ₩126,142 | -0.67% | 4.2만 |
|---|
| 2026.08.19 | ₩129,456 | ₩129,456 | ₩127,258 | ₩127,959 | -1.16% | 5.3만 |
|---|
| 2026.08.18 | ₩129,322 | ₩129,469 | ₩128,026 | ₩128,200 | -0.87% | 6만 |
|---|
| 2026.08.17 | ₩130,605 | ₩130,908 | ₩130,097 | ₩130,672 | +0.05% | 3.6만 |
|---|
| 2026.08.14 | ₩130,150 | ₩130,738 | ₩129,736 | ₩130,587 | +0.34% | 3.5만 |
|---|
| 2026.08.13 | ₩129,803 | ₩130,311 | ₩129,229 | ₩129,949 | +0.11% | 3.4만 |
|---|
| 2026.08.12 | ₩129,937 | ₩129,963 | ₩128,587 | ₩129,229 | -0.54% | 4.7만 |
|---|
| 2026.08.11 | ₩128,654 | ₩129,509 | ₩127,959 | ₩128,120 | -0.42% | 7.6만 |
|---|
| 2026.08.10 | ₩129,416 | ₩129,416 | ₩127,278 | ₩127,933 | -1.15% | 15.3만 |
|---|
| 2026.08.07 | ₩129,082 | ₩129,563 | ₩128,186 | ₩129,238 | +0.12% | 6.1만 |
|---|
| 2026.08.06 | ₩128,414 | ₩129,202 | ₩127,318 | ₩127,445 | -0.75% | 7.6만 |
|---|
| 2026.08.05 | ₩129,870 | ₩130,511 | ₩128,430 | ₩128,430 | -1.11% | 5.2만 |
|---|
| 2026.08.04 | ₩127,411 | ₩129,810 | ₩127,385 | ₩129,394 | +1.56% | 3.2만 |
|---|
| 2026.08.03 | ₩123,978 | ₩126,757 | ₩122,762 | ₩126,582 | +2.10% | 8.2만 |
|---|
| 2026.07.31 | ₩125,728 | ₩125,728 | ₩122,601 | ₩123,764 | -1.56% | 3.7만 |
|---|
| 2026.07.30 | ₩123,510 | ₩125,147 | ₩122,830 | ₩125,009 | +1.21% | 5.9만 |
|---|
| 2026.07.29 | ₩124,378 | ₩124,646 | ₩121,599 | ₩121,798 | -2.07% | 8.1만 |
|---|
| 2026.07.28 | ₩125,795 | ₩125,795 | ₩122,708 | ₩124,566 | -0.98% | 9.2만 |
|---|
| 2026.07.27 | ₩127,091 | ₩128,133 | ₩125,367 | ₩126,598 | -0.39% | 4.3만 |
|---|
| 2026.07.24 | ₩127,672 | ₩127,993 | ₩126,209 | ₩126,344 | -1.04% | 3.3만 |
|---|
| 2026.07.23 | ₩127,892 | ₩128,520 | ₩126,797 | ₩127,879 | -0.01% | 5.6만 |
|---|
| 2026.07.22 | ₩129,389 | ₩129,643 | ₩128,013 | ₩128,200 | -0.92% | 5.6만 |
|---|
| 2026.07.21 | ₩128,614 | ₩129,774 | ₩128,427 | ₩129,774 | +0.90% | 4.6만 |
|---|
| 2026.07.20 | ₩128,574 | ₩129,068 | ₩127,051 | ₩127,183 | -1.08% | 9.8만 |
|---|
| 2026.07.17 | ₩126,009 | ₩128,267 | ₩125,100 | ₩127,659 | +1.31% | 8.6만 |
|---|
| 2026.07.16 | ₩129,162 | ₩129,963 | ₩127,452 | ₩127,705 | -1.13% | 8.4만 |
|---|
| 2026.07.15 | ₩130,177 | ₩130,177 | ₩128,146 | ₩129,502 | -0.52% | 10만 |
|---|
| 2026.07.14 | ₩129,589 | ₩129,589 | ₩128,293 | ₩129,388 | -0.16% | 8.7만 |
|---|
| 2026.07.13 | ₩129,669 | ₩130,070 | ₩127,692 | ₩128,202 | -1.13% | 10.8만 |
|---|
| 2026.07.10 | ₩132,008 | ₩132,008 | ₩129,803 | ₩130,297 | -1.30% | 6.1만 |
|---|
| 2026.07.09 | ₩130,672 | ₩132,342 | ₩130,605 | ₩131,620 | +0.73% | 6.2만 |
|---|
| 2026.07.08 | ₩129,429 | ₩129,843 | ₩127,305 | ₩129,146 | -0.22% | 17.8만 |
|---|
| 2026.07.07 | ₩132,128 | ₩132,128 | ₩128,921 | ₩130,216 | -1.45% | 7.9만 |
|---|
| 2026.07.06 | ₩130,965 | ₩133,237 | ₩130,965 | ₩132,041 | +0.82% | 4.9만 |
|---|
| 2026.07.02 | ₩133,771 | ₩135,174 | ₩129,349 | ₩130,622 | -2.35% | 7.7만 |
|---|
| 2026.07.01 | ₩134,693 | ₩135,882 | ₩133,611 | ₩133,638 | -0.78% | 5.3만 |
|---|
| 2026.06.30 | ₩133,344 | ₩135,718 | ₩133,344 | ₩135,266 | +1.44% | 4.7만 |
|---|
| 2026.06.29 | ₩131,313 | ₩133,464 | ₩129,850 | ₩133,408 | +1.60% | 4.5만 |
|---|
| 2026.06.26 | ₩130,565 | ₩131,493 | ₩129,549 | ₩130,634 | +0.05% | 5.3만 |
|---|
| 2026.06.25 | ₩132,048 | ₩133,117 | ₩130,431 | ₩131,246 | -0.61% | 7.2만 |
|---|
| 2026.06.24 | ₩130,297 | ₩132,442 | ₩129,576 | ₩130,503 | +0.16% | 5.1만 |
|---|
| 2026.06.23 | ₩127,959 | ₩130,792 | ₩127,959 | ₩129,715 | +1.37% | 5.6만 |
|---|
| 2026.06.22 | ₩131,674 | ₩132,876 | ₩130,431 | ₩131,754 | +0.06% | 7.9만 |
|---|
| 2026.06.18 | ₩130,939 | ₩130,984 | ₩128,948 | ₩130,984 | +0.03% | 5.4만 |
|---|
| 2026.06.17 | ₩130,017 | ₩131,807 | ₩128,601 | ₩128,725 | -0.99% | 10.6만 |
|---|
| 2026.06.16 | ₩130,685 | ₩132,008 | ₩128,881 | ₩129,008 | -1.28% | 6.3만 |
|---|
| 2026.06.15 | ₩131,527 | ₩131,527 | ₩129,857 | ₩130,137 | -1.06% | 5.3만 |
|---|
| 2026.06.12 | ₩128,641 | ₩129,783 | ₩127,599 | ₩128,500 | -0.11% | 7.7만 |
|---|
| 2026.06.11 | ₩124,125 | ₩128,193 | ₩124,125 | ₩128,132 | +3.23% | 13.8만 |
|---|
| 2026.06.10 | ₩125,407 | ₩127,385 | ₩123,310 | ₩123,473 | -1.54% | 11만 |
|---|
| 2026.06.09 | ₩126,490 | ₩128,901 | ₩121,185 | ₩125,589 | -0.71% | 16.5만 |
|---|
| 2026.06.08 | ₩125,875 | ₩127,305 | ₩125,194 | ₩125,574 | -0.24% | 6.8만 |
|---|
| 2026.06.05 | ₩128,774 | ₩128,774 | ₩123,764 | ₩124,699 | -3.16% | 12.1만 |
|---|
| 2026.06.04 | ₩126,904 | ₩130,565 | ₩126,904 | ₩130,021 | +2.46% | 11.9만 |
|---|
| 2026.06.03 | ₩128,226 | ₩128,617 | ₩126,663 | ₩127,705 | -0.41% | 9만 |
|---|
| 2026.06.02 | ₩127,398 | ₩128,854 | ₩126,650 | ₩128,786 | +1.09% | 7.7만 |
|---|
| 2026.06.01 | ₩126,343 | ₩127,799 | ₩124,272 | ₩127,135 | +0.63% | 13.3만 |
|---|
| 2026.05.29 | ₩127,759 | ₩127,919 | ₩126,329 | ₩127,763 | +0.00% | 4.4만 |
|---|
| 2026.05.28 | ₩126,563 | ₩128,307 | ₩125,795 | ₩127,823 | +1.00% | 9.5만 |
|---|
| 2026.05.27 | ₩127,545 | ₩127,999 | ₩126,877 | ₩127,358 | -0.15% | 5만 |
|---|
| 2026.05.26 | ₩125,755 | ₩127,445 | ₩125,755 | ₩127,131 | +1.09% | 6.4만 |
|---|
| 2026.05.22 | ₩124,499 | ₩124,806 | ₩123,817 | ₩124,511 | +0.01% | 5.8만 |
|---|
| 2026.05.21 | ₩121,639 | ₩123,630 | ₩120,731 | ₩123,176 | +1.26% | 9.1만 |
|---|
| 2026.05.20 | ₩120,156 | ₩122,334 | ₩119,528 | ₩122,118 | +1.63% | 6만 |
|---|
| 2026.05.19 | ₩120,103 | ₩120,437 | ₩117,999 | ₩119,164 | -0.78% | 6.5만 |
|---|
| 2026.05.18 | ₩123,149 | ₩123,149 | ₩120,003 | ₩120,930 | -1.80% | 12.4만 |
|---|
| 2026.05.15 | ₩124,298 | ₩124,298 | ₩122,561 | ₩122,722 | -1.27% | 13만 |
|---|
| 2026.05.14 | ₩124,900 | ₩126,449 | ₩124,686 | ₩125,862 | +0.77% | 6만 |
|---|
| 2026.05.13 | ₩124,178 | ₩125,040 | ₩122,742 | ₩124,525 | +0.28% | 7.5만 |
|---|
| 2026.05.12 | ₩123,149 | ₩123,924 | ₩121,566 | ₩123,783 | +0.51% | 6만 |
|---|
| 2026.05.11 | ₩123,577 | ₩125,340 | ₩123,577 | ₩124,489 | +0.74% | 12.3만 |
|---|
| 2026.05.08 | ₩123,256 | ₩124,018 | ₩121,840 | ₩123,533 | +0.22% | 20.2만 |
|---|
| 2026.05.07 | ₩125,207 | ₩125,207 | ₩121,332 | ₩121,659 | -2.83% | 19.8만 |
|---|
| 2026.05.06 | ₩122,722 | ₩124,525 | ₩122,479 | ₩124,302 | +1.29% | 6.4만 |
|---|
| 2026.05.05 | ₩120,557 | ₩122,107 | ₩120,557 | ₩121,665 | +0.92% | 8.1만 |
|---|
| 2026.05.04 | ₩119,248 | ₩119,882 | ₩118,072 | ₩118,733 | -0.43% | 7.1만 |
|---|
| 2026.05.01 | ₩119,635 | ₩119,635 | ₩118,419 | ₩119,206 | -0.36% | 6.3만 |
|---|
| 2026.04.30 | ₩117,738 | ₩119,181 | ₩117,030 | ₩118,995 | +1.07% | 4.4만 |
|---|
| 2026.04.29 | ₩117,003 | ₩117,531 | ₩116,028 | ₩116,720 | -0.24% | 45.5만 |
|---|
| 2026.04.28 | ₩118,687 | ₩119,381 | ₩116,896 | ₩117,233 | -1.22% | 6.5만 |
|---|
| 2026.04.27 | ₩119,796 | ₩120,504 | ₩118,994 | ₩119,852 | +0.05% | 6.7만 |
|---|
| 2026.04.24 | ₩120,103 | ₩120,317 | ₩118,930 | ₩119,814 | -0.24% | 9.3만 |
|---|
| 2026.04.23 | ₩119,635 | ₩120,434 | ₩117,391 | ₩119,368 | -0.22% | 6.9만 |
|---|
| 2026.04.22 | ₩120,718 | ₩120,718 | ₩119,368 | ₩120,009 | -0.59% | 15.6만 |
|---|
| 2026.04.21 | ₩120,891 | ₩121,533 | ₩118,834 | ₩119,054 | -1.52% | 6만 |
|---|
| 2026.04.20 | ₩119,101 | ₩120,290 | ₩119,021 | ₩120,108 | +0.85% | 4.1만 |
|---|
| 2026.04.17 | ₩119,021 | ₩120,530 | ₩118,914 | ₩119,475 | +0.38% | 4.3만 |
|---|
| 2026.04.16 | ₩117,137 | ₩117,538 | ₩116,362 | ₩117,094 | -0.04% | 3만 |
|---|
| 2026.04.15 | ₩117,177 | ₩117,444 | ₩115,928 | ₩116,804 | -0.32% | 3.4만 |
|---|
| 2026.04.14 | ₩116,549 | ₩117,658 | ₩116,242 | ₩117,043 | +0.42% | 4.4만 |
|---|
| 2026.04.13 | ₩112,621 | ₩115,467 | ₩112,287 | ₩115,354 | +2.43% | 10.7만 |
|---|
| 2026.04.10 | ₩113,943 | ₩113,984 | ₩112,861 | ₩113,413 | -0.47% | 4.1만 |
|---|
| 2026.04.09 | ₩112,247 | ₩113,810 | ₩111,899 | ₩113,314 | +0.95% | 6만 |
|---|
| 2026.04.08 | ₩112,688 | ₩113,369 | ₩111,552 | ₩112,301 | -0.34% | 9.3만 |
|---|
| 2026.04.07 | ₩107,423 | ₩108,546 | ₩106,755 | ₩108,225 | +0.75% | 7만 |
|---|
| 2026.04.06 | ₩107,463 | ₩108,673 | ₩107,143 | ₩108,004 | +0.50% | 9.4만 |
|---|
| 2026.04.02 | ₩104,965 | ₩108,385 | ₩104,687 | ₩107,684 | +2.59% | 4.3만 |
|---|
| 2026.04.01 | ₩107,650 | ₩108,572 | ₩106,862 | ₩107,290 | -0.34% | 8.1만 |
|---|
| 2026.03.31 | ₩103,335 | ₩106,194 | ₩102,974 | ₩106,020 | +2.60% | 14.7만 |
|---|
| 2026.03.30 | ₩104,350 | ₩104,350 | ₩100,614 | ₩101,006 | -3.20% | 4.7만 |
|---|
| 2026.03.27 | ₩104,123 | ₩104,484 | ₩102,713 | ₩103,093 | -0.99% | 8.5만 |
|---|
| 2026.03.26 | ₩106,087 | ₩107,049 | ₩104,577 | ₩104,636 | -1.37% | 13.7만 |
|---|
| 2026.03.25 | ₩107,832 | ₩108,151 | ₩107,143 | ₩107,610 | -0.21% | 4.9만 |
|---|
| 2026.03.24 | ₩104,831 | ₩106,809 | ₩104,390 | ₩106,280 | +1.38% | 5.2만 |
|---|
| 2026.03.23 | ₩104,390 | ₩107,437 | ₩104,390 | ₩105,579 | +1.14% | 5.1만 |
|---|
| 2026.03.20 | ₩105,379 | ₩105,753 | ₩102,413 | ₩103,088 | -2.17% | 31.8만 |
|---|
| 2026.03.19 | ₩103,896 | ₩106,421 | ₩103,669 | ₩105,931 | +1.96% | 6.8만 |
|---|
| 2026.03.18 | ₩105,807 | ₩106,535 | ₩105,018 | ₩105,081 | -0.69% | 5.4만 |
|---|
| 2026.03.17 | ₩106,181 | ₩107,209 | ₩106,127 | ₩106,835 | +0.62% | 7.4만 |
|---|
| 2026.03.16 | ₩105,900 | ₩106,590 | ₩105,285 | ₩105,481 | -0.40% | 4.4만 |
|---|
| 2026.03.13 | ₩104,858 | ₩106,087 | ₩103,829 | ₩104,136 | -0.69% | 6만 |
|---|
| 2026.03.12 | ₩105,847 | ₩106,408 | ₩104,430 | ₩104,478 | -1.29% | 7.7만 |
|---|
| 2026.03.11 | ₩107,543 | ₩109,915 | ₩106,568 | ₩107,717 | +0.16% | 9.9만 |
|---|
| 2026.03.10 | ₩108,091 | ₩109,935 | ₩107,757 | ₩107,959 | -0.12% | 9.2만 |
|---|
| 2026.03.09 | ₩105,032 | ₩108,425 | ₩103,856 | ₩108,027 | +2.85% | 17.4만 |
|---|
| 2026.03.06 | ₩107,570 | ₩108,225 | ₩106,394 | ₩106,778 | -0.74% | 8.2만 |
|---|
| 2026.03.05 | ₩111,552 | ₩112,554 | ₩109,167 | ₩110,099 | -1.30% | 13.9만 |
|---|
| 2026.03.04 | ₩113,142 | ₩113,458 | ₩112,100 | ₩112,948 | -0.17% | 9.3만 |
|---|
| 2026.03.03 | ₩111,592 | ₩112,741 | ₩109,227 | ₩112,005 | +0.37% | 8.9만 |
|---|
| 2026.03.02 | ₩112,353 | ₩114,436 | ₩112,126 | ₩114,153 | +1.60% | 10.2만 |
|---|
| 2026.02.27 | ₩113,743 | ₩114,478 | ₩112,915 | ₩113,927 | +0.16% | 10만 |
|---|
| 2026.02.26 | ₩115,039 | ₩115,914 | ₩113,650 | ₩115,850 | +0.70% | 4.1만 |
|---|
| 2026.02.25 | ₩114,999 | ₩115,333 | ₩114,197 | ₩114,931 | -0.06% | 3만 |
|---|
| 2026.02.24 | ₩112,567 | ₩114,701 | ₩112,541 | ₩114,478 | +1.70% | 8.2만 |
|---|
| 2026.02.23 | ₩114,692 | ₩114,692 | ₩111,672 | ₩112,406 | -1.99% | 5.5만 |
|---|
| 2026.02.20 | ₩114,117 | ₩115,961 | ₩113,943 | ₩114,984 | +0.76% | 5.8만 |
|---|
| 2026.02.19 | ₩114,104 | ₩114,398 | ₩113,438 | ₩114,374 | +0.24% | 6.2만 |
|---|
| 2026.02.18 | ₩114,542 | ₩116,743 | ₩114,304 | ₩114,757 | +0.19% | 6.1만 |
|---|
| 2026.02.17 | ₩114,612 | ₩115,173 | ₩113,048 | ₩114,261 | -0.31% | 6.3만 |
|---|
| 2026.02.13 | ₩113,756 | ₩115,440 | ₩112,875 | ₩114,710 | +0.84% | 6.5만 |
|---|
| 2026.02.12 | ₩117,017 | ₩117,030 | ₩112,794 | ₩112,796 | -3.61% | 8.8만 |
|---|
| 2026.02.11 | ₩117,177 | ₩117,217 | ₩114,224 | ₩115,727 | -1.24% | 6.4만 |
|---|
| 2026.02.10 | ₩116,255 | ₩116,363 | ₩115,386 | ₩115,720 | -0.46% | 4.7만 |
|---|
| 2026.02.09 | ₩115,787 | ₩116,636 | ₩115,266 | ₩116,201 | +0.36% | 2.8만 |
|---|
| 2026.02.06 | ₩114,371 | ₩115,654 | ₩113,663 | ₩115,536 | +1.02% | 4.3만 |
|---|
| 2026.02.05 | ₩111,712 | ₩113,409 | ₩111,037 | ₩111,190 | -0.47% | 5.6만 |
|---|
| 2026.02.04 | ₩114,652 | ₩115,186 | ₩110,764 | ₩112,535 | -1.85% | 9.6만 |
|---|
| 2026.02.03 | ₩115,440 | ₩115,467 | ₩112,273 | ₩114,014 | -1.23% | 7.6만 |
|---|
| 2026.02.02 | ₩113,022 | ₩115,493 | ₩113,022 | ₩114,758 | +1.54% | 4.2만 |
|---|
| 2026.01.30 | ₩114,531 | ₩115,467 | ₩113,195 | ₩113,412 | -0.98% | 7.4만 |
|---|
| 2026.01.29 | ₩116,576 | ₩116,576 | ₩114,104 | ₩115,918 | -0.56% | 4.4만 |
|---|
| 2026.01.28 | ₩117,150 | ₩117,150 | ₩115,761 | ₩116,103 | -0.89% | 3.3만 |
|---|
| 2026.01.27 | ₩116,883 | ₩116,883 | ₩115,667 | ₩116,252 | -0.54% | 4만 |
|---|
| 2026.01.26 | ₩117,417 | ₩117,658 | ₩115,774 | ₩116,799 | -0.53% | 4.5만 |
|---|
| 2026.01.23 | ₩118,486 | ₩118,486 | ₩116,616 | ₩116,780 | -1.44% | 1.9만 |
|---|
| 2026.01.22 | ₩119,408 | ₩119,506 | ₩118,366 | ₩118,628 | -0.65% | 11.2만 |
|---|
| 2026.01.21 | ₩116,187 | ₩118,580 | ₩116,187 | ₩118,003 | +1.56% | 5.2만 |
|---|
| 2026.01.20 | ₩114,772 | ₩116,763 | ₩114,772 | ₩115,766 | +0.87% | 4.6만 |
|---|
| 2026.01.16 | ₩116,870 | ₩117,751 | ₩116,268 | ₩116,832 | -0.03% | 3.4만 |
|---|
| 2026.01.15 | ₩115,734 | ₩117,043 | ₩115,734 | ₩116,474 | +0.64% | 6.3만 |
|---|
| 2026.01.14 | ₩115,667 | ₩115,667 | ₩114,177 | ₩114,927 | -0.64% | 23.1만 |
|---|
| 2026.01.13 | ₩115,614 | ₩115,614 | ₩114,665 | ₩114,987 | -0.54% | 14.8만 |
|---|
| 2026.01.12 | ₩113,249 | ₩114,972 | ₩113,249 | ₩114,799 | +1.37% | 7.7만 |
|---|
| 2026.01.09 | ₩113,529 | ₩114,331 | ₩113,148 | ₩113,984 | +0.40% | 7.6만 |
|---|
| 2026.01.08 | ₩112,875 | ₩113,262 | ₩112,180 | ₩112,753 | -0.11% | 2.9만 |
|---|
| 2026.01.07 | ₩113,690 | ₩113,690 | ₩112,380 | ₩113,050 | -0.56% | 2.8만 |
|---|
| 2026.01.06 | ₩111,899 | ₩113,529 | ₩111,204 | ₩113,457 | +1.39% | 4.5만 |
|---|
| 2026.01.05 | ₩110,777 | ₩112,003 | ₩110,777 | ₩111,685 | +0.82% | 13.6만 |
|---|
| 2026.01.02 | ₩109,908 | ₩110,229 | ₩109,120 | ₩110,144 | +0.21% | 3.4만 |
|---|
| 2025.12.31 | ₩110,055 | ₩110,055 | ₩108,866 | ₩108,973 | -0.98% | 3.9만 |
|---|
| 2025.12.30 | ₩111,726 | ₩111,726 | ₩110,443 | ₩110,500 | -1.10% | 1.7만 |
|---|
| 2025.12.29 | ₩111,338 | ₩111,979 | ₩111,031 | ₩111,337 | -0.00% | 2만 |
|---|
| 2025.12.26 | ₩111,913 | ₩112,247 | ₩111,645 | ₩112,189 | +0.25% | 1.8만 |
|---|
| 2025.12.24 | ₩112,380 | ₩112,380 | ₩111,672 | ₩112,292 | -0.08% | 1.9만 |
|---|
| 2025.12.23 | ₩112,781 | ₩112,781 | ₩111,886 | ₩112,144 | -0.57% | 2.9만 |
|---|
| 2025.12.22 | ₩112,153 | ₩113,409 | ₩112,086 | ₩112,565 | +0.37% | 4.2만 |
|---|
| 2025.12.19 | ₩110,055 | ₩111,204 | ₩110,055 | ₩111,147 | +0.99% | 2.3만 |
|---|
| 2025.12.18 | ₩110,029 | ₩110,707 | ₩109,363 | ₩109,765 | -0.24% | 3.8만 |
|---|
| 2025.12.17 | ₩110,389 | ₩111,004 | ₩108,488 | ₩108,493 | -1.72% | 4.3만 |
|---|
| 2025.12.16 | ₩110,910 | ₩111,098 | ₩109,505 | ₩110,152 | -0.68% | 2.2만 |
|---|
| 2025.12.15 | ₩112,848 | ₩112,848 | ₩110,754 | ₩110,754 | -1.86% | 3.1만 |
|---|
| 2025.12.12 | ₩114,612 | ₩114,612 | ₩111,756 | ₩111,860 | -2.40% | 2.3만 |
|---|
| 2025.12.11 | ₩113,195 | ₩114,865 | ₩113,195 | ₩114,649 | +1.28% | 2만 |
|---|
| 2025.12.10 | ₩111,485 | ₩114,077 | ₩111,305 | ₩113,127 | +1.47% | 3.6만 |
|---|
| 2025.12.09 | ₩110,991 | ₩112,363 | ₩110,991 | ₩111,659 | +0.60% | 2.6만 |
|---|
| 2025.12.08 | ₩112,126 | ₩112,126 | ₩110,984 | ₩111,538 | -0.52% | 4.1만 |
|---|
| 2025.12.05 | ₩111,525 | ₩111,939 | ₩110,901 | ₩111,172 | -0.32% | 6.3만 |
|---|
| 2025.12.04 | ₩111,084 | ₩112,060 | ₩110,176 | ₩111,327 | +0.22% | 27.2만 |
|---|
| 2025.12.03 | ₩110,029 | ₩111,204 | ₩109,534 | ₩111,196 | +1.06% | 2.7만 |
|---|
| 2025.12.02 | ₩111,031 | ₩111,084 | ₩109,588 | ₩109,668 | -1.23% | 2만 |
|---|
| 2025.12.01 | ₩110,162 | ₩110,924 | ₩109,601 | ₩109,756 | -0.37% | 4.1만 |
|---|
| 2025.11.28 | ₩111,498 | ₩111,498 | ₩110,965 | ₩111,377 | -0.11% | 4.9천 |
|---|
| 2025.11.26 | ₩110,429 | ₩111,696 | ₩110,429 | ₩110,892 | +0.42% | 2만 |
|---|
| 2025.11.25 | ₩108,412 | ₩110,229 | ₩107,784 | ₩109,991 | +1.46% | 16.8만 |
|---|
| 2025.11.24 | ₩106,648 | ₩108,586 | ₩106,648 | ₩108,400 | +1.64% | 18.2만 |
|---|
| 2025.11.21 | ₩103,883 | ₩106,982 | ₩103,642 | ₩106,167 | +2.20% | 8.8만 |
|---|
| 2025.11.20 | ₩108,385 | ₩108,745 | ₩103,615 | ₩103,741 | -4.29% | 11.1만 |
|---|
| 2025.11.19 | ₩106,448 | ₩107,276 | ₩105,900 | ₩106,042 | -0.38% | 2.6만 |
|---|
| 2025.11.18 | ₩105,072 | ₩107,129 | ₩105,072 | ₩106,109 | +0.99% | 3.1만 |
|---|
| 2025.11.17 | ₩108,318 | ₩109,327 | ₩105,740 | ₩106,394 | -1.78% | 4.4만 |
|---|
| 2025.11.14 | ₩106,635 | ₩109,572 | ₩106,622 | ₩108,741 | +1.97% | 4.1만 |
|---|
| 2025.11.13 | ₩111,993 | ₩111,993 | ₩108,270 | ₩108,707 | -2.93% | 9.2만 |
|---|
| 2025.11.12 | ₩113,092 | ₩113,476 | ₩112,180 | ₩112,553 | -0.48% | 3만 |
|---|
| 2025.11.11 | ₩112,394 | ₩113,115 | ₩111,886 | ₩112,693 | +0.27% | 3.4만 |
|---|
| 2025.11.10 | ₩112,915 | ₩113,422 | ₩111,599 | ₩112,738 | -0.16% | 3만 |
|---|
| 2025.11.07 | ₩108,693 | ₩111,071 | ₩108,348 | ₩111,065 | +2.18% | 3.5만 |
|---|
| 2025.11.06 | ₩112,781 | ₩112,781 | ₩109,187 | ₩109,554 | -2.86% | 3.1만 |
|---|
| 2025.11.05 | ₩111,245 | ₩113,315 | ₩111,245 | ₩112,909 | +1.50% | 2.6만 |
|---|
| 2025.11.04 | ₩109,922 | ₩111,846 | ₩109,922 | ₩110,709 | +0.72% | 2.8만 |
|---|
| 2025.11.03 | ₩112,541 | ₩112,541 | ₩110,643 | ₩112,027 | -0.46% | 2.1만 |
|---|
| 2025.10.31 | ₩111,752 | ₩112,541 | ₩111,164 | ₩112,100 | +0.31% | 1.9만 |
|---|
| 2025.10.30 | ₩111,792 | ₩113,536 | ₩111,645 | ₩111,779 | -0.01% | 5.2만 |
|---|
| 2025.10.29 | ₩114,024 | ₩114,652 | ₩112,299 | ₩112,981 | -0.91% | 3.4만 |
|---|
| 2025.10.28 | ₩114,157 | ₩114,277 | ₩113,416 | ₩113,783 | -0.33% | 2.1만 |
|---|
| 2025.10.27 | ₩115,173 | ₩115,346 | ₩113,716 | ₩114,211 | -0.84% | 2.9만 |
|---|
| 2025.10.24 | ₩114,411 | ₩114,932 | ₩114,124 | ₩114,171 | -0.21% | 4.1만 |
|---|
| 2025.10.23 | ₩110,921 | ₩112,798 | ₩110,817 | ₩112,474 | +1.40% | 2.8만 |
|---|
| 2025.10.22 | ₩111,525 | ₩111,742 | ₩109,015 | ₩110,165 | -1.22% | 11.4만 |
|---|
| 2025.10.21 | ₩111,966 | ₩112,309 | ₩110,670 | ₩112,086 | +0.11% | 2.2만 |
|---|
| 2025.10.20 | ₩111,391 | ₩112,247 | ₩111,111 | ₩111,966 | +0.52% | 5.3만 |
|---|
| 2025.10.17 | ₩109,735 | ₩110,419 | ₩109,027 | ₩109,975 | +0.22% | 4.5만 |
|---|
| 2025.10.16 | ₩112,581 | ₩112,581 | ₩109,855 | ₩110,663 | -1.70% | 14.1만 |
|---|
| 2025.10.15 | ₩112,688 | ₩112,688 | ₩110,750 | ₩111,783 | -0.80% | 2.8만 |
|---|
| 2025.10.14 | ₩109,735 | ₩111,325 | ₩107,637 | ₩110,605 | +0.79% | 3.6만 |
|---|
| 2025.10.13 | ₩109,200 | ₩109,614 | ₩108,733 | ₩109,518 | +0.29% | 1.2만 |
|---|
| 2025.10.10 | ₩111,138 | ₩111,370 | ₩106,662 | ₩106,727 | -3.97% | 7.1만 |
|---|