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 | ₩121,784 | ₩122,458 | ₩120,875 | ₩122,252 | +0.38% | 3.2만 |
| 2026.10.08 | ₩120,794 | ₩121,142 | ₩120,006 | ₩120,889 | +0.08% | 5.7만 |
| 2026.10.07 | ₩121,102 | ₩121,583 | ₩120,714 | ₩121,133 | +0.03% | 5.6만 |
| 2026.10.06 | ₩123,669 | ₩123,696 | ₩122,546 | ₩122,773 | -0.72% | 2.6만 |
| 2026.10.05 | ₩121,744 | ₩123,294 | ₩121,129 | ₩122,813 | +0.88% | 4만 |
| 2026.10.02 | ₩120,754 | ₩122,432 | ₩120,754 | ₩121,797 | +0.86% | 2.6만 |
| 2026.10.01 | ₩119,538 | ₩120,460 | ₩118,267 | ₩119,965 | +0.36% | 7.3만 |
| 2026.09.30 | ₩121,022 | ₩121,022 | ₩119,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,388 |
| -1.35% |
| 8.8만 |
| 2026.09.29 | ₩120,554 | ₩120,554 | ₩119,330 | ₩120,274 | -0.23% | 16.6만 |
|---|
| 2026.09.28 | ₩120,086 | ₩120,634 | ₩119,284 | ₩119,975 | -0.09% | 4.4만 |
|---|
| 2026.09.25 | ₩122,024 | ₩122,024 | ₩120,580 | ₩121,114 | -0.75% | 1.9만 |
|---|
| 2026.09.24 | ₩120,941 | ₩121,503 | ₩119,752 | ₩121,211 | +0.22% | 3.3만 |
|---|
| 2026.09.23 | ₩122,933 | ₩122,933 | ₩121,015 | ₩121,242 | -1.38% | 5.6만 |
|---|
| 2026.09.22 | ₩123,361 | ₩123,428 | ₩122,225 | ₩123,002 | -0.29% | 5만 |
|---|
| 2026.09.21 | ₩121,757 | ₩122,639 | ₩121,496 | ₩122,314 | +0.46% | 3.8만 |
|---|
| 2026.09.18 | ₩121,503 | ₩121,503 | ₩120,393 | ₩121,088 | -0.34% | 23.7만 |
|---|
| 2026.09.17 | ₩121,877 | ₩122,198 | ₩121,302 | ₩121,400 | -0.39% | 2.8만 |
|---|
| 2026.09.16 | ₩120,781 | ₩121,851 | ₩119,596 | ₩120,607 | -0.14% | 18.3만 |
|---|
| 2026.09.15 | ₩121,008 | ₩121,008 | ₩119,678 | ₩120,206 | -0.66% | 16.1만 |
|---|
| 2026.09.14 | ₩120,808 | ₩122,011 | ₩120,808 | ₩121,384 | +0.48% | 5만 |
|---|
| 2026.09.11 | ₩122,933 | ₩123,054 | ₩122,400 | ₩122,400 | -0.43% | 3.1만 |
|---|
| 2026.09.10 | ₩121,663 | ₩122,572 | ₩121,316 | ₩121,404 | -0.21% | 4.6만 |
|---|
| 2026.09.09 | ₩123,936 | ₩123,990 | ₩122,840 | ₩122,845 | -0.88% | 4.7만 |
|---|
| 2026.09.08 | ₩124,605 | ₩124,710 | ₩123,776 | ₩123,990 | -0.49% | 2.2만 |
|---|
| 2026.09.04 | ₩123,455 | ₩124,738 | ₩123,455 | ₩124,637 | +0.96% | 5.1만 |
|---|
| 2026.09.03 | ₩123,896 | ₩124,070 | ₩122,933 | ₩123,995 | +0.08% | 3.7만 |
|---|
| 2026.09.02 | ₩122,626 | ₩123,360 | ₩122,492 | ₩123,281 | +0.53% | 3.3만 |
|---|
| 2026.09.01 | ₩123,482 | ₩123,482 | ₩121,744 | ₩121,949 | -1.24% | 2.7만 |
|---|
| 2026.08.31 | ₩124,230 | ₩124,899 | ₩123,054 | ₩123,917 | -0.25% | 3.1만 |
|---|
| 2026.08.28 | ₩127,185 | ₩127,189 | ₩124,498 | ₩124,633 | -2.01% | 4.8만 |
|---|
| 2026.08.27 | ₩127,051 | ₩127,606 | ₩126,824 | ₩127,051 | 0.00% | 4.6만 |
|---|
| 2026.08.26 | ₩126,557 | ₩127,065 | ₩126,236 | ₩126,700 | +0.11% | 4.2만 |
|---|
| 2026.08.25 | ₩125,821 | ₩126,844 | ₩125,741 | ₩126,530 | +0.56% | 5만 |
|---|
| 2026.08.24 | ₩126,984 | ₩126,984 | ₩125,300 | ₩125,684 | -1.02% | 5.3만 |
|---|
| 2026.08.21 | ₩127,426 | ₩127,426 | ₩126,156 | ₩127,086 | -0.27% | 3.3만 |
|---|
| 2026.08.20 | ₩127,078 | ₩127,553 | ₩126,095 | ₩126,222 | -0.67% | 4.2만 |
|---|
| 2026.08.19 | ₩129,538 | ₩129,538 | ₩127,339 | ₩128,041 | -1.16% | 5.3만 |
|---|
| 2026.08.18 | ₩129,404 | ₩129,551 | ₩128,108 | ₩128,281 | -0.87% | 6만 |
|---|
| 2026.08.17 | ₩130,688 | ₩130,991 | ₩130,180 | ₩130,755 | +0.05% | 3.6만 |
|---|
| 2026.08.14 | ₩130,233 | ₩130,822 | ₩129,819 | ₩130,670 | +0.34% | 3.5만 |
|---|
| 2026.08.13 | ₩129,886 | ₩130,394 | ₩129,311 | ₩130,031 | +0.11% | 3.4만 |
|---|
| 2026.08.12 | ₩130,019 | ₩130,046 | ₩128,669 | ₩129,311 | -0.54% | 4.7만 |
|---|
| 2026.08.11 | ₩128,736 | ₩129,592 | ₩128,041 | ₩128,201 | -0.42% | 7.6만 |
|---|
| 2026.08.10 | ₩129,498 | ₩129,498 | ₩127,359 | ₩128,014 | -1.15% | 15.3만 |
|---|
| 2026.08.07 | ₩129,164 | ₩129,645 | ₩128,268 | ₩129,320 | +0.12% | 6.1만 |
|---|
| 2026.08.06 | ₩128,495 | ₩129,284 | ₩127,399 | ₩127,526 | -0.75% | 7.6만 |
|---|
| 2026.08.05 | ₩129,953 | ₩130,594 | ₩128,511 | ₩128,511 | -1.11% | 5.2만 |
|---|
| 2026.08.04 | ₩127,493 | ₩129,892 | ₩127,466 | ₩129,477 | +1.56% | 3.2만 |
|---|
| 2026.08.03 | ₩124,057 | ₩126,837 | ₩122,840 | ₩126,662 | +2.10% | 8.2만 |
|---|
| 2026.07.31 | ₩125,808 | ₩125,808 | ₩122,679 | ₩123,843 | -1.56% | 3.7만 |
|---|
| 2026.07.30 | ₩123,589 | ₩125,226 | ₩122,908 | ₩125,089 | +1.21% | 5.9만 |
|---|
| 2026.07.29 | ₩124,458 | ₩124,725 | ₩121,677 | ₩121,876 | -2.07% | 8.1만 |
|---|
| 2026.07.28 | ₩125,875 | ₩125,875 | ₩122,786 | ₩124,645 | -0.98% | 9.2만 |
|---|
| 2026.07.27 | ₩127,172 | ₩128,214 | ₩125,447 | ₩126,678 | -0.39% | 4.3만 |
|---|
| 2026.07.24 | ₩127,753 | ₩128,074 | ₩126,289 | ₩126,424 | -1.04% | 3.3만 |
|---|
| 2026.07.23 | ₩127,974 | ₩128,602 | ₩126,878 | ₩127,960 | -0.01% | 5.6만 |
|---|
| 2026.07.22 | ₩129,471 | ₩129,725 | ₩128,094 | ₩128,281 | -0.92% | 5.6만 |
|---|
| 2026.07.21 | ₩128,696 | ₩129,856 | ₩128,509 | ₩129,856 | +0.90% | 4.6만 |
|---|
| 2026.07.20 | ₩128,656 | ₩129,150 | ₩127,132 | ₩127,264 | -1.08% | 9.8만 |
|---|
| 2026.07.17 | ₩126,089 | ₩128,348 | ₩125,180 | ₩127,740 | +1.31% | 8.6만 |
|---|
| 2026.07.16 | ₩129,244 | ₩130,046 | ₩127,533 | ₩127,787 | -1.13% | 8.4만 |
|---|
| 2026.07.15 | ₩130,260 | ₩130,260 | ₩128,228 | ₩129,585 | -0.52% | 10만 |
|---|
| 2026.07.14 | ₩129,672 | ₩129,672 | ₩128,375 | ₩129,470 | -0.16% | 8.7만 |
|---|
| 2026.07.13 | ₩129,752 | ₩130,153 | ₩127,773 | ₩128,284 | -1.13% | 10.8만 |
|---|
| 2026.07.10 | ₩132,092 | ₩132,092 | ₩129,886 | ₩130,380 | -1.30% | 6.1만 |
|---|
| 2026.07.09 | ₩130,755 | ₩132,426 | ₩130,688 | ₩131,704 | +0.73% | 6.2만 |
|---|
| 2026.07.08 | ₩129,511 | ₩129,926 | ₩127,386 | ₩129,228 | -0.22% | 17.8만 |
|---|
| 2026.07.07 | ₩132,212 | ₩132,212 | ₩129,003 | ₩130,299 | -1.45% | 7.9만 |
|---|
| 2026.07.06 | ₩131,049 | ₩133,322 | ₩131,049 | ₩132,125 | +0.82% | 4.9만 |
|---|
| 2026.07.02 | ₩133,856 | ₩135,260 | ₩129,431 | ₩130,705 | -2.35% | 7.7만 |
|---|
| 2026.07.01 | ₩134,779 | ₩135,969 | ₩133,696 | ₩133,723 | -0.78% | 5.3만 |
|---|
| 2026.06.30 | ₩133,429 | ₩135,804 | ₩133,429 | ₩135,352 | +1.44% | 4.7만 |
|---|
| 2026.06.29 | ₩131,396 | ₩133,549 | ₩129,932 | ₩133,493 | +1.60% | 4.5만 |
|---|
| 2026.06.26 | ₩130,648 | ₩131,577 | ₩129,632 | ₩130,717 | +0.05% | 5.3만 |
|---|
| 2026.06.25 | ₩132,132 | ₩133,201 | ₩130,514 | ₩131,330 | -0.61% | 7.2만 |
|---|
| 2026.06.24 | ₩130,380 | ₩132,526 | ₩129,658 | ₩130,586 | +0.16% | 5.1만 |
|---|
| 2026.06.23 | ₩128,041 | ₩130,875 | ₩128,041 | ₩129,797 | +1.37% | 5.6만 |
|---|
| 2026.06.22 | ₩131,757 | ₩132,961 | ₩130,514 | ₩131,838 | +0.06% | 7.9만 |
|---|
| 2026.06.18 | ₩131,022 | ₩131,068 | ₩129,030 | ₩131,068 | +0.03% | 5.4만 |
|---|
| 2026.06.17 | ₩130,100 | ₩131,891 | ₩128,682 | ₩128,807 | -0.99% | 10.6만 |
|---|
| 2026.06.16 | ₩130,768 | ₩132,092 | ₩128,963 | ₩129,090 | -1.28% | 6.3만 |
|---|
| 2026.06.15 | ₩131,610 | ₩131,610 | ₩129,939 | ₩130,220 | -1.06% | 5.3만 |
|---|
| 2026.06.12 | ₩128,723 | ₩129,866 | ₩127,680 | ₩128,582 | -0.11% | 7.7만 |
|---|
| 2026.06.11 | ₩124,204 | ₩128,275 | ₩124,204 | ₩128,213 | +3.23% | 13.8만 |
|---|
| 2026.06.10 | ₩125,487 | ₩127,466 | ₩123,388 | ₩123,551 | -1.54% | 11만 |
|---|
| 2026.06.09 | ₩126,570 | ₩128,983 | ₩121,262 | ₩125,669 | -0.71% | 16.5만 |
|---|
| 2026.06.08 | ₩125,955 | ₩127,386 | ₩125,273 | ₩125,654 | -0.24% | 6.8만 |
|---|
| 2026.06.05 | ₩128,856 | ₩128,856 | ₩123,843 | ₩124,778 | -3.16% | 12.1만 |
|---|
| 2026.06.04 | ₩126,984 | ₩130,648 | ₩126,984 | ₩130,104 | +2.46% | 11.9만 |
|---|
| 2026.06.03 | ₩128,308 | ₩128,698 | ₩126,744 | ₩127,787 | -0.41% | 9만 |
|---|
| 2026.06.02 | ₩127,479 | ₩128,936 | ₩126,730 | ₩128,868 | +1.09% | 7.7만 |
|---|
| 2026.06.01 | ₩126,423 | ₩127,880 | ₩124,351 | ₩127,216 | +0.63% | 13.3만 |
|---|
| 2026.05.29 | ₩127,840 | ₩128,001 | ₩126,410 | ₩127,844 | +0.00% | 4.4만 |
|---|
| 2026.05.28 | ₩126,644 | ₩128,388 | ₩125,875 | ₩127,904 | +1.00% | 9.5만 |
|---|
| 2026.05.27 | ₩127,626 | ₩128,081 | ₩126,958 | ₩127,439 | -0.15% | 5만 |
|---|
| 2026.05.26 | ₩125,835 | ₩127,526 | ₩125,835 | ₩127,212 | +1.09% | 6.4만 |
|---|
| 2026.05.22 | ₩124,578 | ₩124,885 | ₩123,896 | ₩124,590 | +0.01% | 5.8만 |
|---|
| 2026.05.21 | ₩121,717 | ₩123,709 | ₩120,808 | ₩123,254 | +1.26% | 9.1만 |
|---|
| 2026.05.20 | ₩120,233 | ₩122,412 | ₩119,604 | ₩122,195 | +1.63% | 6만 |
|---|
| 2026.05.19 | ₩120,179 | ₩120,514 | ₩118,074 | ₩119,239 | -0.78% | 6.5만 |
|---|
| 2026.05.18 | ₩123,228 | ₩123,228 | ₩120,079 | ₩121,007 | -1.80% | 12.4만 |
|---|
| 2026.05.15 | ₩124,377 | ₩124,377 | ₩122,639 | ₩122,800 | -1.27% | 13만 |
|---|
| 2026.05.14 | ₩124,979 | ₩126,530 | ₩124,765 | ₩125,942 | +0.77% | 6만 |
|---|
| 2026.05.13 | ₩124,257 | ₩125,119 | ₩122,820 | ₩124,605 | +0.28% | 7.5만 |
|---|
| 2026.05.12 | ₩123,228 | ₩124,003 | ₩121,643 | ₩123,861 | +0.51% | 6만 |
|---|
| 2026.05.11 | ₩123,655 | ₩125,420 | ₩123,655 | ₩124,569 | +0.74% | 12.3만 |
|---|
| 2026.05.08 | ₩123,335 | ₩124,097 | ₩121,917 | ₩123,611 | +0.22% | 20.2만 |
|---|
| 2026.05.07 | ₩125,287 | ₩125,287 | ₩121,409 | ₩121,737 | -2.83% | 19.8만 |
|---|
| 2026.05.06 | ₩122,800 | ₩124,605 | ₩122,556 | ₩124,381 | +1.29% | 6.4만 |
|---|
| 2026.05.05 | ₩120,634 | ₩122,185 | ₩120,634 | ₩121,742 | +0.92% | 8.1만 |
|---|
| 2026.05.04 | ₩119,324 | ₩119,959 | ₩118,147 | ₩118,809 | -0.43% | 7.1만 |
|---|
| 2026.05.01 | ₩119,711 | ₩119,711 | ₩118,495 | ₩119,282 | -0.36% | 6.3만 |
|---|
| 2026.04.30 | ₩117,813 | ₩119,257 | ₩117,104 | ₩119,071 | +1.07% | 4.4만 |
|---|
| 2026.04.29 | ₩117,078 | ₩117,606 | ₩116,102 | ₩116,794 | -0.24% | 45.5만 |
|---|
| 2026.04.28 | ₩118,762 | ₩119,457 | ₩116,971 | ₩117,308 | -1.22% | 6.5만 |
|---|
| 2026.04.27 | ₩119,872 | ₩120,580 | ₩119,070 | ₩119,928 | +0.05% | 6.7만 |
|---|
| 2026.04.24 | ₩120,179 | ₩120,393 | ₩119,005 | ₩119,891 | -0.24% | 9.3만 |
|---|
| 2026.04.23 | ₩119,711 | ₩120,511 | ₩117,465 | ₩119,444 | -0.22% | 6.9만 |
|---|
| 2026.04.22 | ₩120,794 | ₩120,794 | ₩119,444 | ₩120,086 | -0.59% | 15.6만 |
|---|
| 2026.04.21 | ₩120,968 | ₩121,610 | ₩118,909 | ₩119,130 | -1.52% | 6만 |
|---|
| 2026.04.20 | ₩119,177 | ₩120,367 | ₩119,096 | ₩120,185 | +0.85% | 4.1만 |
|---|
| 2026.04.17 | ₩119,096 | ₩120,607 | ₩118,989 | ₩119,551 | +0.38% | 4.3만 |
|---|
| 2026.04.16 | ₩117,211 | ₩117,612 | ₩116,436 | ₩117,169 | -0.04% | 3만 |
|---|
| 2026.04.15 | ₩117,251 | ₩117,519 | ₩116,001 | ₩116,878 | -0.32% | 3.4만 |
|---|
| 2026.04.14 | ₩116,623 | ₩117,733 | ₩116,316 | ₩117,118 | +0.42% | 4.4만 |
|---|
| 2026.04.13 | ₩112,692 | ₩115,540 | ₩112,358 | ₩115,428 | +2.43% | 10.7만 |
|---|
| 2026.04.10 | ₩114,016 | ₩114,056 | ₩112,933 | ₩113,485 | -0.47% | 4.1만 |
|---|
| 2026.04.09 | ₩112,318 | ₩113,882 | ₩111,970 | ₩113,386 | +0.95% | 6만 |
|---|
| 2026.04.08 | ₩112,759 | ₩113,441 | ₩111,623 | ₩112,373 | -0.34% | 9.3만 |
|---|
| 2026.04.07 | ₩107,492 | ₩108,615 | ₩106,823 | ₩108,294 | +0.75% | 7만 |
|---|
| 2026.04.06 | ₩107,532 | ₩108,742 | ₩107,211 | ₩108,073 | +0.50% | 9.4만 |
|---|
| 2026.04.02 | ₩105,032 | ₩108,454 | ₩104,753 | ₩107,752 | +2.59% | 4.3만 |
|---|
| 2026.04.01 | ₩107,719 | ₩108,641 | ₩106,930 | ₩107,358 | -0.34% | 8.1만 |
|---|
| 2026.03.31 | ₩103,400 | ₩106,262 | ₩103,040 | ₩106,088 | +2.60% | 14.7만 |
|---|
| 2026.03.30 | ₩104,417 | ₩104,417 | ₩100,678 | ₩101,070 | -3.20% | 4.7만 |
|---|
| 2026.03.27 | ₩104,189 | ₩104,550 | ₩102,779 | ₩103,158 | -0.99% | 8.5만 |
|---|
| 2026.03.26 | ₩106,155 | ₩107,117 | ₩104,644 | ₩104,703 | -1.37% | 13.7만 |
|---|
| 2026.03.25 | ₩107,901 | ₩108,220 | ₩107,211 | ₩107,679 | -0.21% | 4.9만 |
|---|
| 2026.03.24 | ₩104,898 | ₩106,877 | ₩104,457 | ₩106,347 | +1.38% | 5.2만 |
|---|
| 2026.03.23 | ₩104,457 | ₩107,505 | ₩104,457 | ₩105,647 | +1.14% | 5.1만 |
|---|
| 2026.03.20 | ₩105,446 | ₩105,820 | ₩102,478 | ₩103,153 | -2.17% | 31.8만 |
|---|
| 2026.03.19 | ₩103,962 | ₩106,489 | ₩103,735 | ₩105,998 | +1.96% | 6.8만 |
|---|
| 2026.03.18 | ₩105,874 | ₩106,603 | ₩105,085 | ₩105,148 | -0.69% | 5.4만 |
|---|
| 2026.03.17 | ₩106,248 | ₩107,278 | ₩106,195 | ₩106,903 | +0.62% | 7.4만 |
|---|
| 2026.03.16 | ₩105,967 | ₩106,657 | ₩105,352 | ₩105,548 | -0.40% | 4.4만 |
|---|
| 2026.03.13 | ₩104,925 | ₩106,155 | ₩103,895 | ₩104,203 | -0.69% | 6만 |
|---|
| 2026.03.12 | ₩105,914 | ₩106,475 | ₩104,497 | ₩104,545 | -1.29% | 7.7만 |
|---|
| 2026.03.11 | ₩107,612 | ₩109,985 | ₩106,636 | ₩107,786 | +0.16% | 9.9만 |
|---|
| 2026.03.10 | ₩108,160 | ₩110,005 | ₩107,826 | ₩108,028 | -0.12% | 9.2만 |
|---|
| 2026.03.09 | ₩105,098 | ₩108,494 | ₩103,922 | ₩108,096 | +2.85% | 17.4만 |
|---|
| 2026.03.06 | ₩107,639 | ₩108,294 | ₩106,462 | ₩106,846 | -0.74% | 8.2만 |
|---|
| 2026.03.05 | ₩111,623 | ₩112,626 | ₩109,236 | ₩110,170 | -1.30% | 13.9만 |
|---|
| 2026.03.04 | ₩113,214 | ₩113,531 | ₩112,171 | ₩113,020 | -0.17% | 9.3만 |
|---|
| 2026.03.03 | ₩111,663 | ₩112,813 | ₩109,296 | ₩112,076 | +0.37% | 8.9만 |
|---|
| 2026.03.02 | ₩112,425 | ₩114,509 | ₩112,198 | ₩114,226 | +1.60% | 10.2만 |
|---|
| 2026.02.27 | ₩113,815 | ₩114,551 | ₩112,986 | ₩114,000 | +0.16% | 10만 |
|---|
| 2026.02.26 | ₩115,112 | ₩115,988 | ₩113,722 | ₩115,924 | +0.70% | 4.1만 |
|---|
| 2026.02.25 | ₩115,072 | ₩115,406 | ₩114,270 | ₩115,004 | -0.06% | 3만 |
|---|
| 2026.02.24 | ₩112,639 | ₩114,774 | ₩112,612 | ₩114,551 | +1.70% | 8.2만 |
|---|
| 2026.02.23 | ₩114,765 | ₩114,765 | ₩111,743 | ₩112,477 | -1.99% | 5.5만 |
|---|
| 2026.02.20 | ₩114,190 | ₩116,035 | ₩114,016 | ₩115,057 | +0.76% | 5.8만 |
|---|
| 2026.02.19 | ₩114,176 | ₩114,471 | ₩113,511 | ₩114,446 | +0.24% | 6.2만 |
|---|
| 2026.02.18 | ₩114,615 | ₩116,817 | ₩114,377 | ₩114,830 | +0.19% | 6.1만 |
|---|
| 2026.02.17 | ₩114,684 | ₩115,246 | ₩113,120 | ₩114,334 | -0.31% | 6.3만 |
|---|
| 2026.02.13 | ₩113,829 | ₩115,513 | ₩112,946 | ₩114,783 | +0.84% | 6.5만 |
|---|
| 2026.02.12 | ₩117,091 | ₩117,104 | ₩112,866 | ₩112,867 | -3.61% | 8.8만 |
|---|
| 2026.02.11 | ₩117,251 | ₩117,292 | ₩114,297 | ₩115,801 | -1.24% | 6.4만 |
|---|
| 2026.02.10 | ₩116,329 | ₩116,437 | ₩115,460 | ₩115,794 | -0.46% | 4.7만 |
|---|
| 2026.02.09 | ₩115,861 | ₩116,710 | ₩115,340 | ₩116,275 | +0.36% | 2.8만 |
|---|
| 2026.02.06 | ₩114,444 | ₩115,727 | ₩113,735 | ₩115,610 | +1.02% | 4.3만 |
|---|
| 2026.02.05 | ₩111,783 | ₩113,481 | ₩111,108 | ₩111,260 | -0.47% | 5.6만 |
|---|
| 2026.02.04 | ₩114,725 | ₩115,259 | ₩110,834 | ₩112,607 | -1.85% | 9.6만 |
|---|
| 2026.02.03 | ₩115,513 | ₩115,540 | ₩112,345 | ₩114,087 | -1.23% | 7.6만 |
|---|
| 2026.02.02 | ₩113,093 | ₩115,567 | ₩113,093 | ₩114,831 | +1.54% | 4.2만 |
|---|
| 2026.01.30 | ₩114,604 | ₩115,540 | ₩113,267 | ₩113,484 | -0.98% | 7.4만 |
|---|
| 2026.01.29 | ₩116,650 | ₩116,650 | ₩114,176 | ₩115,992 | -0.56% | 4.4만 |
|---|
| 2026.01.28 | ₩117,225 | ₩117,225 | ₩115,834 | ₩116,176 | -0.89% | 3.3만 |
|---|
| 2026.01.27 | ₩116,957 | ₩116,957 | ₩115,741 | ₩116,326 | -0.54% | 4만 |
|---|
| 2026.01.26 | ₩117,492 | ₩117,733 | ₩115,848 | ₩116,873 | -0.53% | 4.5만 |
|---|
| 2026.01.23 | ₩118,562 | ₩118,562 | ₩116,690 | ₩116,854 | -1.44% | 1.9만 |
|---|
| 2026.01.22 | ₩119,484 | ₩119,582 | ₩118,441 | ₩118,703 | -0.65% | 11.2만 |
|---|
| 2026.01.21 | ₩116,261 | ₩118,655 | ₩116,261 | ₩118,078 | +1.56% | 5.2만 |
|---|
| 2026.01.20 | ₩114,845 | ₩116,837 | ₩114,845 | ₩115,840 | +0.87% | 4.6만 |
|---|
| 2026.01.16 | ₩116,944 | ₩117,826 | ₩116,342 | ₩116,906 | -0.03% | 3.4만 |
|---|
| 2026.01.15 | ₩115,807 | ₩117,118 | ₩115,807 | ₩116,548 | +0.64% | 6.3만 |
|---|
| 2026.01.14 | ₩115,741 | ₩115,741 | ₩114,250 | ₩115,000 | -0.64% | 23.1만 |
|---|
| 2026.01.13 | ₩115,687 | ₩115,687 | ₩114,738 | ₩115,060 | -0.54% | 14.8만 |
|---|
| 2026.01.12 | ₩113,321 | ₩115,045 | ₩113,321 | ₩114,872 | +1.37% | 7.7만 |
|---|
| 2026.01.09 | ₩113,601 | ₩114,404 | ₩113,220 | ₩114,056 | +0.40% | 7.6만 |
|---|
| 2026.01.08 | ₩112,946 | ₩113,334 | ₩112,251 | ₩112,825 | -0.11% | 2.9만 |
|---|
| 2026.01.07 | ₩113,762 | ₩113,762 | ₩112,452 | ₩113,122 | -0.56% | 2.8만 |
|---|
| 2026.01.06 | ₩111,970 | ₩113,601 | ₩111,275 | ₩113,529 | +1.39% | 4.5만 |
|---|
| 2026.01.05 | ₩110,847 | ₩112,075 | ₩110,847 | ₩111,756 | +0.82% | 13.6만 |
|---|
| 2026.01.02 | ₩109,978 | ₩110,299 | ₩109,190 | ₩110,214 | +0.21% | 3.4만 |
|---|
| 2025.12.31 | ₩110,125 | ₩110,125 | ₩108,936 | ₩109,042 | -0.98% | 3.9만 |
|---|
| 2025.12.30 | ₩111,797 | ₩111,797 | ₩110,513 | ₩110,571 | -1.10% | 1.7만 |
|---|
| 2025.12.29 | ₩111,409 | ₩112,051 | ₩111,101 | ₩111,408 | -0.00% | 2만 |
|---|
| 2025.12.26 | ₩111,984 | ₩112,318 | ₩111,716 | ₩112,261 | +0.25% | 1.8만 |
|---|
| 2025.12.24 | ₩112,452 | ₩112,452 | ₩111,743 | ₩112,363 | -0.08% | 1.9만 |
|---|
| 2025.12.23 | ₩112,853 | ₩112,853 | ₩111,957 | ₩112,215 | -0.57% | 2.9만 |
|---|
| 2025.12.22 | ₩112,224 | ₩113,481 | ₩112,158 | ₩112,636 | +0.37% | 4.2만 |
|---|
| 2025.12.19 | ₩110,125 | ₩111,275 | ₩110,125 | ₩111,218 | +0.99% | 2.3만 |
|---|
| 2025.12.18 | ₩110,099 | ₩110,778 | ₩109,433 | ₩109,835 | -0.24% | 3.8만 |
|---|
| 2025.12.17 | ₩110,460 | ₩111,075 | ₩108,557 | ₩108,562 | -1.72% | 4.3만 |
|---|
| 2025.12.16 | ₩110,981 | ₩111,168 | ₩109,575 | ₩110,222 | -0.68% | 2.2만 |
|---|
| 2025.12.15 | ₩112,920 | ₩112,920 | ₩110,825 | ₩110,825 | -1.86% | 3.1만 |
|---|
| 2025.12.12 | ₩114,684 | ₩114,684 | ₩111,827 | ₩111,932 | -2.40% | 2.3만 |
|---|
| 2025.12.11 | ₩113,267 | ₩114,938 | ₩113,267 | ₩114,722 | +1.28% | 2만 |
|---|
| 2025.12.10 | ₩111,556 | ₩114,150 | ₩111,375 | ₩113,199 | +1.47% | 3.6만 |
|---|
| 2025.12.09 | ₩111,061 | ₩112,434 | ₩111,061 | ₩111,730 | +0.60% | 2.6만 |
|---|
| 2025.12.08 | ₩112,198 | ₩112,198 | ₩111,055 | ₩111,609 | -0.52% | 4.1만 |
|---|
| 2025.12.05 | ₩111,596 | ₩112,011 | ₩110,972 | ₩111,243 | -0.32% | 6.3만 |
|---|
| 2025.12.04 | ₩111,155 | ₩112,131 | ₩110,246 | ₩111,398 | +0.22% | 27.2만 |
|---|
| 2025.12.03 | ₩110,099 | ₩111,275 | ₩109,604 | ₩111,267 | +1.06% | 2.7만 |
|---|
| 2025.12.02 | ₩111,101 | ₩111,155 | ₩109,657 | ₩109,738 | -1.23% | 2만 |
|---|
| 2025.12.01 | ₩110,232 | ₩110,994 | ₩109,671 | ₩109,826 | -0.37% | 4.1만 |
|---|
| 2025.11.28 | ₩111,569 | ₩111,569 | ₩111,036 | ₩111,448 | -0.11% | 4.9천 |
|---|
| 2025.11.26 | ₩110,500 | ₩111,767 | ₩110,500 | ₩110,962 | +0.42% | 2만 |
|---|
| 2025.11.25 | ₩108,481 | ₩110,299 | ₩107,853 | ₩110,061 | +1.46% | 16.8만 |
|---|
| 2025.11.24 | ₩106,716 | ₩108,655 | ₩106,716 | ₩108,469 | +1.64% | 18.2만 |
|---|
| 2025.11.21 | ₩103,949 | ₩107,050 | ₩103,708 | ₩106,235 | +2.20% | 8.8만 |
|---|
| 2025.11.20 | ₩108,454 | ₩108,814 | ₩103,681 | ₩103,807 | -4.29% | 11.1만 |
|---|
| 2025.11.19 | ₩106,516 | ₩107,345 | ₩105,967 | ₩106,109 | -0.38% | 2.6만 |
|---|
| 2025.11.18 | ₩105,139 | ₩107,197 | ₩105,139 | ₩106,176 | +0.99% | 3.1만 |
|---|
| 2025.11.17 | ₩108,387 | ₩109,397 | ₩105,807 | ₩106,462 | -1.78% | 4.4만 |
|---|
| 2025.11.14 | ₩106,703 | ₩109,641 | ₩106,689 | ₩108,810 | +1.97% | 4.1만 |
|---|
| 2025.11.13 | ₩112,064 | ₩112,064 | ₩108,339 | ₩108,776 | -2.93% | 9.2만 |
|---|
| 2025.11.12 | ₩113,164 | ₩113,548 | ₩112,251 | ₩112,624 | -0.48% | 3만 |
|---|
| 2025.11.11 | ₩112,465 | ₩113,187 | ₩111,957 | ₩112,765 | +0.27% | 3.4만 |
|---|
| 2025.11.10 | ₩112,986 | ₩113,495 | ₩111,670 | ₩112,810 | -0.16% | 3만 |
|---|
| 2025.11.07 | ₩108,762 | ₩111,141 | ₩108,417 | ₩111,136 | +2.18% | 3.5만 |
|---|
| 2025.11.06 | ₩112,853 | ₩112,853 | ₩109,256 | ₩109,624 | -2.86% | 3.1만 |
|---|
| 2025.11.05 | ₩111,315 | ₩113,388 | ₩111,315 | ₩112,981 | +1.50% | 2.6만 |
|---|
| 2025.11.04 | ₩109,992 | ₩111,917 | ₩109,992 | ₩110,779 | +0.72% | 2.8만 |
|---|
| 2025.11.03 | ₩112,612 | ₩112,612 | ₩110,714 | ₩112,099 | -0.46% | 2.1만 |
|---|
| 2025.10.31 | ₩111,823 | ₩112,612 | ₩111,235 | ₩112,171 | +0.31% | 1.9만 |
|---|
| 2025.10.30 | ₩111,863 | ₩113,608 | ₩111,716 | ₩111,850 | -0.01% | 5.2만 |
|---|
| 2025.10.29 | ₩114,096 | ₩114,725 | ₩112,370 | ₩113,053 | -0.91% | 3.4만 |
|---|
| 2025.10.28 | ₩114,230 | ₩114,350 | ₩113,488 | ₩113,856 | -0.33% | 2.1만 |
|---|
| 2025.10.27 | ₩115,246 | ₩115,420 | ₩113,789 | ₩114,283 | -0.84% | 2.9만 |
|---|
| 2025.10.24 | ₩114,484 | ₩115,005 | ₩114,196 | ₩114,243 | -0.21% | 4.1만 |
|---|
| 2025.10.23 | ₩110,992 | ₩112,870 | ₩110,887 | ₩112,545 | +1.40% | 2.8만 |
|---|
| 2025.10.22 | ₩111,596 | ₩111,813 | ₩109,084 | ₩110,235 | -1.22% | 11.4만 |
|---|
| 2025.10.21 | ₩112,037 | ₩112,381 | ₩110,740 | ₩112,158 | +0.11% | 2.2만 |
|---|
| 2025.10.20 | ₩111,462 | ₩112,318 | ₩111,182 | ₩112,037 | +0.52% | 5.3만 |
|---|
| 2025.10.17 | ₩109,805 | ₩110,489 | ₩109,096 | ₩110,045 | +0.22% | 4.5만 |
|---|
| 2025.10.16 | ₩112,652 | ₩112,652 | ₩109,925 | ₩110,734 | -1.70% | 14.1만 |
|---|
| 2025.10.15 | ₩112,759 | ₩112,759 | ₩110,821 | ₩111,854 | -0.80% | 2.8만 |
|---|
| 2025.10.14 | ₩109,805 | ₩111,396 | ₩107,705 | ₩110,675 | +0.79% | 3.6만 |
|---|
| 2025.10.13 | ₩109,270 | ₩109,684 | ₩108,802 | ₩109,588 | +0.29% | 1.2만 |
|---|
| 2025.10.10 | ₩111,208 | ₩111,441 | ₩106,730 | ₩106,795 | -3.97% | 7.1만 |
|---|