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 | ₩121,858 | ₩122,533 | ₩120,949 | ₩122,327 | +0.38% | 3.2만 |
| 2026.10.08 | ₩120,868 | ₩121,216 | ₩120,079 | ₩120,963 | +0.08% | 5.7만 |
| 2026.10.07 | ₩121,176 | ₩121,658 | ₩120,788 | ₩121,207 | +0.03% | 5.6만 |
| 2026.10.06 | ₩123,745 | ₩123,771 | ₩122,621 | ₩122,848 | -0.72% | 2.6만 |
| 2026.10.05 | ₩121,818 | ₩123,370 | ₩121,203 | ₩122,888 | +0.88% | 4만 |
| 2026.10.02 | ₩120,828 | ₩122,507 | ₩120,828 | ₩121,872 | +0.86% | 2.6만 |
| 2026.10.01 | ₩119,611 | ₩120,534 | ₩118,340 | ₩120,039 | +0.36% | 7.3만 |
| 2026.09.30 | ₩121,096 | ₩121,096 | ₩119,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,461 |
| -1.35% |
| 8.8만 |
| 2026.09.29 | ₩120,628 | ₩120,628 | ₩119,404 | ₩120,348 | -0.23% | 16.6만 |
|---|
| 2026.09.28 | ₩120,159 | ₩120,708 | ₩119,357 | ₩120,048 | -0.09% | 4.4만 |
|---|
| 2026.09.25 | ₩122,099 | ₩122,099 | ₩120,654 | ₩121,188 | -0.75% | 1.9만 |
|---|
| 2026.09.24 | ₩121,016 | ₩121,577 | ₩119,825 | ₩121,286 | +0.22% | 3.3만 |
|---|
| 2026.09.23 | ₩123,009 | ₩123,009 | ₩121,089 | ₩121,317 | -1.38% | 5.6만 |
|---|
| 2026.09.22 | ₩123,437 | ₩123,504 | ₩122,300 | ₩123,077 | -0.29% | 5만 |
|---|
| 2026.09.21 | ₩121,832 | ₩122,715 | ₩121,571 | ₩122,389 | +0.46% | 3.8만 |
|---|
| 2026.09.18 | ₩121,577 | ₩121,577 | ₩120,467 | ₩121,163 | -0.34% | 23.7만 |
|---|
| 2026.09.17 | ₩121,952 | ₩122,273 | ₩121,377 | ₩121,474 | -0.39% | 2.8만 |
|---|
| 2026.09.16 | ₩120,855 | ₩121,925 | ₩119,670 | ₩120,681 | -0.14% | 18.3만 |
|---|
| 2026.09.15 | ₩121,082 | ₩121,082 | ₩119,751 | ₩120,280 | -0.66% | 16.1만 |
|---|
| 2026.09.14 | ₩120,882 | ₩122,086 | ₩120,882 | ₩121,458 | +0.48% | 5만 |
|---|
| 2026.09.11 | ₩123,009 | ₩123,129 | ₩122,475 | ₩122,475 | -0.43% | 3.1만 |
|---|
| 2026.09.10 | ₩121,738 | ₩122,648 | ₩121,390 | ₩121,478 | -0.21% | 4.6만 |
|---|
| 2026.09.09 | ₩124,012 | ₩124,066 | ₩122,915 | ₩122,921 | -0.88% | 4.7만 |
|---|
| 2026.09.08 | ₩124,681 | ₩124,787 | ₩123,852 | ₩124,066 | -0.49% | 2.2만 |
|---|
| 2026.09.04 | ₩123,531 | ₩124,815 | ₩123,531 | ₩124,713 | +0.96% | 5.1만 |
|---|
| 2026.09.03 | ₩123,972 | ₩124,146 | ₩123,009 | ₩124,071 | +0.08% | 3.7만 |
|---|
| 2026.09.02 | ₩122,701 | ₩123,436 | ₩122,567 | ₩123,357 | +0.53% | 3.3만 |
|---|
| 2026.09.01 | ₩123,557 | ₩123,557 | ₩121,818 | ₩122,024 | -1.24% | 2.7만 |
|---|
| 2026.08.31 | ₩124,307 | ₩124,975 | ₩123,129 | ₩123,993 | -0.25% | 3.1만 |
|---|
| 2026.08.28 | ₩127,263 | ₩127,267 | ₩124,574 | ₩124,709 | -2.01% | 4.8만 |
|---|
| 2026.08.27 | ₩127,129 | ₩127,684 | ₩126,902 | ₩127,129 | 0.00% | 4.6만 |
|---|
| 2026.08.26 | ₩126,634 | ₩127,143 | ₩126,313 | ₩126,777 | +0.11% | 4.2만 |
|---|
| 2026.08.25 | ₩125,898 | ₩126,922 | ₩125,818 | ₩126,607 | +0.56% | 5만 |
|---|
| 2026.08.24 | ₩127,062 | ₩127,062 | ₩125,377 | ₩125,761 | -1.02% | 5.3만 |
|---|
| 2026.08.21 | ₩127,504 | ₩127,504 | ₩126,233 | ₩127,164 | -0.27% | 3.3만 |
|---|
| 2026.08.20 | ₩127,156 | ₩127,631 | ₩126,173 | ₩126,300 | -0.67% | 4.2만 |
|---|
| 2026.08.19 | ₩129,618 | ₩129,618 | ₩127,417 | ₩128,119 | -1.16% | 5.3만 |
|---|
| 2026.08.18 | ₩129,484 | ₩129,631 | ₩128,186 | ₩128,360 | -0.87% | 6만 |
|---|
| 2026.08.17 | ₩130,768 | ₩131,072 | ₩130,260 | ₩130,835 | +0.05% | 3.6만 |
|---|
| 2026.08.14 | ₩130,313 | ₩130,902 | ₩129,898 | ₩130,751 | +0.34% | 3.5만 |
|---|
| 2026.08.13 | ₩129,965 | ₩130,474 | ₩129,390 | ₩130,111 | +0.11% | 3.4만 |
|---|
| 2026.08.12 | ₩130,099 | ₩130,126 | ₩128,748 | ₩129,390 | -0.54% | 4.7만 |
|---|
| 2026.08.11 | ₩128,815 | ₩129,671 | ₩128,119 | ₩128,280 | -0.42% | 7.6만 |
|---|
| 2026.08.10 | ₩129,577 | ₩129,577 | ₩127,437 | ₩128,092 | -1.15% | 15.3만 |
|---|
| 2026.08.07 | ₩129,243 | ₩129,725 | ₩128,347 | ₩129,399 | +0.12% | 6.1만 |
|---|
| 2026.08.06 | ₩128,574 | ₩129,363 | ₩127,477 | ₩127,604 | -0.75% | 7.6만 |
|---|
| 2026.08.05 | ₩130,032 | ₩130,674 | ₩128,590 | ₩128,590 | -1.11% | 5.2만 |
|---|
| 2026.08.04 | ₩127,571 | ₩129,972 | ₩127,544 | ₩129,556 | +1.56% | 3.2만 |
|---|
| 2026.08.03 | ₩124,133 | ₩126,915 | ₩122,915 | ₩126,740 | +2.10% | 8.2만 |
|---|
| 2026.07.31 | ₩125,885 | ₩125,885 | ₩122,755 | ₩123,919 | -1.56% | 3.7만 |
|---|
| 2026.07.30 | ₩123,664 | ₩125,303 | ₩122,983 | ₩125,165 | +1.21% | 5.9만 |
|---|
| 2026.07.29 | ₩124,534 | ₩124,801 | ₩121,751 | ₩121,951 | -2.07% | 8.1만 |
|---|
| 2026.07.28 | ₩125,952 | ₩125,952 | ₩122,862 | ₩124,721 | -0.98% | 9.2만 |
|---|
| 2026.07.27 | ₩127,250 | ₩128,293 | ₩125,524 | ₩126,756 | -0.39% | 4.3만 |
|---|
| 2026.07.24 | ₩127,832 | ₩128,153 | ₩126,367 | ₩126,502 | -1.04% | 3.3만 |
|---|
| 2026.07.23 | ₩128,052 | ₩128,681 | ₩126,955 | ₩128,039 | -0.01% | 5.6만 |
|---|
| 2026.07.22 | ₩129,551 | ₩129,805 | ₩128,173 | ₩128,360 | -0.92% | 5.6만 |
|---|
| 2026.07.21 | ₩128,775 | ₩129,936 | ₩128,587 | ₩129,936 | +0.90% | 4.6만 |
|---|
| 2026.07.20 | ₩128,735 | ₩129,230 | ₩127,209 | ₩127,342 | -1.08% | 9.8만 |
|---|
| 2026.07.17 | ₩126,166 | ₩128,427 | ₩125,256 | ₩127,818 | +1.31% | 8.6만 |
|---|
| 2026.07.16 | ₩129,323 | ₩130,126 | ₩127,611 | ₩127,865 | -1.13% | 8.4만 |
|---|
| 2026.07.15 | ₩130,340 | ₩130,340 | ₩128,306 | ₩129,664 | -0.52% | 10만 |
|---|
| 2026.07.14 | ₩129,751 | ₩129,751 | ₩128,454 | ₩129,549 | -0.16% | 8.7만 |
|---|
| 2026.07.13 | ₩129,832 | ₩130,233 | ₩127,852 | ₩128,363 | -1.13% | 10.8만 |
|---|
| 2026.07.10 | ₩132,173 | ₩132,173 | ₩129,965 | ₩130,460 | -1.30% | 6.1만 |
|---|
| 2026.07.09 | ₩130,835 | ₩132,507 | ₩130,768 | ₩131,785 | +0.73% | 6.2만 |
|---|
| 2026.07.08 | ₩129,591 | ₩130,005 | ₩127,464 | ₩129,307 | -0.22% | 17.8만 |
|---|
| 2026.07.07 | ₩132,293 | ₩132,293 | ₩129,082 | ₩130,379 | -1.45% | 7.9만 |
|---|
| 2026.07.06 | ₩131,129 | ₩133,403 | ₩131,129 | ₩132,206 | +0.82% | 4.9만 |
|---|
| 2026.07.02 | ₩133,939 | ₩135,343 | ₩129,510 | ₩130,785 | -2.35% | 7.7만 |
|---|
| 2026.07.01 | ₩134,862 | ₩136,052 | ₩133,778 | ₩133,805 | -0.78% | 5.3만 |
|---|
| 2026.06.30 | ₩133,510 | ₩135,888 | ₩133,510 | ₩135,436 | +1.44% | 4.7만 |
|---|
| 2026.06.29 | ₩131,477 | ₩133,631 | ₩130,012 | ₩133,575 | +1.60% | 4.5만 |
|---|
| 2026.06.26 | ₩130,728 | ₩131,658 | ₩129,711 | ₩130,797 | +0.05% | 5.3만 |
|---|
| 2026.06.25 | ₩132,213 | ₩133,283 | ₩130,594 | ₩131,410 | -0.61% | 7.2만 |
|---|
| 2026.06.24 | ₩130,460 | ₩132,607 | ₩129,738 | ₩130,666 | +0.16% | 5.1만 |
|---|
| 2026.06.23 | ₩128,119 | ₩130,955 | ₩128,119 | ₩129,877 | +1.37% | 5.6만 |
|---|
| 2026.06.22 | ₩131,838 | ₩133,042 | ₩130,594 | ₩131,918 | +0.06% | 7.9만 |
|---|
| 2026.06.18 | ₩131,102 | ₩131,148 | ₩129,109 | ₩131,148 | +0.03% | 5.4만 |
|---|
| 2026.06.17 | ₩130,179 | ₩131,972 | ₩128,761 | ₩128,886 | -0.99% | 10.6만 |
|---|
| 2026.06.16 | ₩130,848 | ₩132,173 | ₩129,042 | ₩129,169 | -1.28% | 6.3만 |
|---|
| 2026.06.15 | ₩131,691 | ₩131,691 | ₩130,019 | ₩130,300 | -1.06% | 5.3만 |
|---|
| 2026.06.12 | ₩128,801 | ₩129,945 | ₩127,758 | ₩128,661 | -0.11% | 7.7만 |
|---|
| 2026.06.11 | ₩124,280 | ₩128,353 | ₩124,280 | ₩128,292 | +3.23% | 13.8만 |
|---|
| 2026.06.10 | ₩125,564 | ₩127,544 | ₩123,464 | ₩123,627 | -1.54% | 11만 |
|---|
| 2026.06.09 | ₩126,648 | ₩129,062 | ₩121,337 | ₩125,746 | -0.71% | 16.5만 |
|---|
| 2026.06.08 | ₩126,032 | ₩127,464 | ₩125,350 | ₩125,731 | -0.24% | 6.8만 |
|---|
| 2026.06.05 | ₩128,935 | ₩128,935 | ₩123,919 | ₩124,855 | -3.16% | 12.1만 |
|---|
| 2026.06.04 | ₩127,062 | ₩130,728 | ₩127,062 | ₩130,183 | +2.46% | 11.9만 |
|---|
| 2026.06.03 | ₩128,387 | ₩128,777 | ₩126,822 | ₩127,865 | -0.41% | 9만 |
|---|
| 2026.06.02 | ₩127,557 | ₩129,016 | ₩126,808 | ₩128,947 | +1.09% | 7.7만 |
|---|
| 2026.06.01 | ₩126,500 | ₩127,959 | ₩124,427 | ₩127,294 | +0.63% | 13.3만 |
|---|
| 2026.05.29 | ₩127,919 | ₩128,079 | ₩126,487 | ₩127,923 | +0.00% | 4.4만 |
|---|
| 2026.05.28 | ₩126,721 | ₩128,467 | ₩125,952 | ₩127,983 | +1.00% | 9.5만 |
|---|
| 2026.05.27 | ₩127,704 | ₩128,159 | ₩127,036 | ₩127,517 | -0.15% | 5만 |
|---|
| 2026.05.26 | ₩125,912 | ₩127,604 | ₩125,912 | ₩127,290 | +1.09% | 6.4만 |
|---|
| 2026.05.22 | ₩124,654 | ₩124,962 | ₩123,972 | ₩124,666 | +0.01% | 5.8만 |
|---|
| 2026.05.21 | ₩121,791 | ₩123,785 | ₩120,882 | ₩123,330 | +1.26% | 9.1만 |
|---|
| 2026.05.20 | ₩120,307 | ₩122,487 | ₩119,678 | ₩122,270 | +1.63% | 6만 |
|---|
| 2026.05.19 | ₩120,253 | ₩120,587 | ₩118,146 | ₩119,313 | -0.78% | 6.5만 |
|---|
| 2026.05.18 | ₩123,303 | ₩123,303 | ₩120,153 | ₩121,081 | -1.80% | 12.4만 |
|---|
| 2026.05.15 | ₩124,454 | ₩124,454 | ₩122,715 | ₩122,875 | -1.27% | 13만 |
|---|
| 2026.05.14 | ₩125,056 | ₩126,607 | ₩124,842 | ₩126,019 | +0.77% | 6만 |
|---|
| 2026.05.13 | ₩124,333 | ₩125,196 | ₩122,895 | ₩124,681 | +0.28% | 7.5만 |
|---|
| 2026.05.12 | ₩123,303 | ₩124,079 | ₩121,718 | ₩123,937 | +0.51% | 6만 |
|---|
| 2026.05.11 | ₩123,731 | ₩125,497 | ₩123,731 | ₩124,645 | +0.74% | 12.3만 |
|---|
| 2026.05.08 | ₩123,410 | ₩124,173 | ₩121,992 | ₩123,687 | +0.22% | 20.2만 |
|---|
| 2026.05.07 | ₩125,363 | ₩125,363 | ₩121,484 | ₩121,812 | -2.83% | 19.8만 |
|---|
| 2026.05.06 | ₩122,875 | ₩124,681 | ₩122,632 | ₩124,458 | +1.29% | 6.4만 |
|---|
| 2026.05.05 | ₩120,708 | ₩122,260 | ₩120,708 | ₩121,817 | +0.92% | 8.1만 |
|---|
| 2026.05.04 | ₩119,397 | ₩120,032 | ₩118,220 | ₩118,882 | -0.43% | 7.1만 |
|---|
| 2026.05.01 | ₩119,785 | ₩119,785 | ₩118,567 | ₩119,355 | -0.36% | 6.3만 |
|---|
| 2026.04.30 | ₩117,885 | ₩119,330 | ₩117,176 | ₩119,144 | +1.07% | 4.4만 |
|---|
| 2026.04.29 | ₩117,149 | ₩117,678 | ₩116,173 | ₩116,866 | -0.24% | 45.5만 |
|---|
| 2026.04.28 | ₩118,835 | ₩119,531 | ₩117,042 | ₩117,379 | -1.22% | 6.5만 |
|---|
| 2026.04.27 | ₩119,945 | ₩120,654 | ₩119,143 | ₩120,002 | +0.05% | 6.7만 |
|---|
| 2026.04.24 | ₩120,253 | ₩120,467 | ₩119,078 | ₩119,964 | -0.24% | 9.3만 |
|---|
| 2026.04.23 | ₩119,785 | ₩120,585 | ₩117,537 | ₩119,517 | -0.22% | 6.9만 |
|---|
| 2026.04.22 | ₩120,868 | ₩120,868 | ₩119,517 | ₩120,159 | -0.59% | 15.6만 |
|---|
| 2026.04.21 | ₩121,042 | ₩121,684 | ₩118,982 | ₩119,203 | -1.52% | 6만 |
|---|
| 2026.04.20 | ₩119,250 | ₩120,440 | ₩119,169 | ₩120,258 | +0.85% | 4.1만 |
|---|
| 2026.04.17 | ₩119,169 | ₩120,681 | ₩119,062 | ₩119,624 | +0.38% | 4.3만 |
|---|
| 2026.04.16 | ₩117,283 | ₩117,685 | ₩116,507 | ₩117,240 | -0.04% | 3만 |
|---|
| 2026.04.15 | ₩117,323 | ₩117,591 | ₩116,072 | ₩116,950 | -0.32% | 3.4만 |
|---|
| 2026.04.14 | ₩116,695 | ₩117,805 | ₩116,387 | ₩117,190 | +0.42% | 4.4만 |
|---|
| 2026.04.13 | ₩112,761 | ₩115,611 | ₩112,427 | ₩115,499 | +2.43% | 10.7만 |
|---|
| 2026.04.10 | ₩114,086 | ₩114,126 | ₩113,002 | ₩113,555 | -0.47% | 4.1만 |
|---|
| 2026.04.09 | ₩112,387 | ₩113,952 | ₩112,039 | ₩113,456 | +0.95% | 6만 |
|---|
| 2026.04.08 | ₩112,828 | ₩113,511 | ₩111,691 | ₩112,442 | -0.34% | 9.3만 |
|---|
| 2026.04.07 | ₩107,558 | ₩108,681 | ₩106,889 | ₩108,360 | +0.75% | 7만 |
|---|
| 2026.04.06 | ₩107,598 | ₩108,808 | ₩107,277 | ₩108,139 | +0.50% | 9.4만 |
|---|
| 2026.04.02 | ₩105,096 | ₩108,521 | ₩104,818 | ₩107,818 | +2.59% | 4.3만 |
|---|
| 2026.04.01 | ₩107,785 | ₩108,708 | ₩106,996 | ₩107,424 | -0.34% | 8.1만 |
|---|
| 2026.03.31 | ₩103,464 | ₩106,327 | ₩103,103 | ₩106,153 | +2.60% | 14.7만 |
|---|
| 2026.03.30 | ₩104,481 | ₩104,481 | ₩100,740 | ₩101,132 | -3.20% | 4.7만 |
|---|
| 2026.03.27 | ₩104,253 | ₩104,614 | ₩102,842 | ₩103,222 | -0.99% | 8.5만 |
|---|
| 2026.03.26 | ₩106,220 | ₩107,183 | ₩104,708 | ₩104,767 | -1.37% | 13.7만 |
|---|
| 2026.03.25 | ₩107,967 | ₩108,287 | ₩107,277 | ₩107,745 | -0.21% | 4.9만 |
|---|
| 2026.03.24 | ₩104,962 | ₩106,942 | ₩104,521 | ₩106,412 | +1.38% | 5.2만 |
|---|
| 2026.03.23 | ₩104,521 | ₩107,571 | ₩104,521 | ₩105,711 | +1.14% | 5.1만 |
|---|
| 2026.03.20 | ₩105,511 | ₩105,885 | ₩102,541 | ₩103,216 | -2.17% | 31.8만 |
|---|
| 2026.03.19 | ₩104,026 | ₩106,554 | ₩103,798 | ₩106,063 | +1.96% | 6.8만 |
|---|
| 2026.03.18 | ₩105,939 | ₩106,668 | ₩105,150 | ₩105,212 | -0.69% | 5.4만 |
|---|
| 2026.03.17 | ₩106,313 | ₩107,343 | ₩106,260 | ₩106,969 | +0.62% | 7.4만 |
|---|
| 2026.03.16 | ₩106,032 | ₩106,723 | ₩105,417 | ₩105,612 | -0.40% | 4.4만 |
|---|
| 2026.03.13 | ₩104,989 | ₩106,220 | ₩103,959 | ₩104,267 | -0.69% | 6만 |
|---|
| 2026.03.12 | ₩105,979 | ₩106,541 | ₩104,561 | ₩104,609 | -1.29% | 7.7만 |
|---|
| 2026.03.11 | ₩107,678 | ₩110,052 | ₩106,701 | ₩107,852 | +0.16% | 9.9만 |
|---|
| 2026.03.10 | ₩108,226 | ₩110,073 | ₩107,892 | ₩108,094 | -0.12% | 9.2만 |
|---|
| 2026.03.09 | ₩105,163 | ₩108,561 | ₩103,986 | ₩108,162 | +2.85% | 17.4만 |
|---|
| 2026.03.06 | ₩107,705 | ₩108,360 | ₩106,527 | ₩106,911 | -0.74% | 8.2만 |
|---|
| 2026.03.05 | ₩111,691 | ₩112,695 | ₩109,303 | ₩110,237 | -1.30% | 13.9만 |
|---|
| 2026.03.04 | ₩113,283 | ₩113,600 | ₩112,240 | ₩113,089 | -0.17% | 9.3만 |
|---|
| 2026.03.03 | ₩111,731 | ₩112,882 | ₩109,364 | ₩112,145 | +0.37% | 8.9만 |
|---|
| 2026.03.02 | ₩112,494 | ₩114,580 | ₩112,266 | ₩114,296 | +1.60% | 10.2만 |
|---|
| 2026.02.27 | ₩113,885 | ₩114,621 | ₩113,056 | ₩114,070 | +0.16% | 10만 |
|---|
| 2026.02.26 | ₩115,183 | ₩116,059 | ₩113,792 | ₩115,995 | +0.70% | 4.1만 |
|---|
| 2026.02.25 | ₩115,143 | ₩115,477 | ₩114,340 | ₩115,074 | -0.06% | 3만 |
|---|
| 2026.02.24 | ₩112,708 | ₩114,844 | ₩112,681 | ₩114,621 | +1.70% | 8.2만 |
|---|
| 2026.02.23 | ₩114,835 | ₩114,835 | ₩111,812 | ₩112,546 | -1.99% | 5.5만 |
|---|
| 2026.02.20 | ₩114,260 | ₩116,106 | ₩114,086 | ₩115,128 | +0.76% | 5.8만 |
|---|
| 2026.02.19 | ₩114,246 | ₩114,541 | ₩113,580 | ₩114,517 | +0.24% | 6.2만 |
|---|
| 2026.02.18 | ₩114,685 | ₩116,889 | ₩114,447 | ₩114,901 | +0.19% | 6.1만 |
|---|
| 2026.02.17 | ₩114,755 | ₩115,317 | ₩113,190 | ₩114,404 | -0.31% | 6.3만 |
|---|
| 2026.02.13 | ₩113,899 | ₩115,584 | ₩113,016 | ₩114,854 | +0.84% | 6.5만 |
|---|
| 2026.02.12 | ₩117,163 | ₩117,176 | ₩112,935 | ₩112,937 | -3.61% | 8.8만 |
|---|
| 2026.02.11 | ₩117,323 | ₩117,363 | ₩114,367 | ₩115,872 | -1.24% | 6.4만 |
|---|
| 2026.02.10 | ₩116,400 | ₩116,509 | ₩115,531 | ₩115,865 | -0.46% | 4.7만 |
|---|
| 2026.02.09 | ₩115,932 | ₩116,782 | ₩115,410 | ₩116,347 | +0.36% | 2.8만 |
|---|
| 2026.02.06 | ₩114,514 | ₩115,798 | ₩113,805 | ₩115,681 | +1.02% | 4.3만 |
|---|
| 2026.02.05 | ₩111,852 | ₩113,551 | ₩111,176 | ₩111,329 | -0.47% | 5.6만 |
|---|
| 2026.02.04 | ₩114,795 | ₩115,330 | ₩110,902 | ₩112,676 | -1.85% | 9.6만 |
|---|
| 2026.02.03 | ₩115,584 | ₩115,611 | ₩112,414 | ₩114,157 | -1.23% | 7.6만 |
|---|
| 2026.02.02 | ₩113,163 | ₩115,638 | ₩113,163 | ₩114,902 | +1.54% | 4.2만 |
|---|
| 2026.01.30 | ₩114,675 | ₩115,611 | ₩113,337 | ₩113,553 | -0.98% | 7.4만 |
|---|
| 2026.01.29 | ₩116,721 | ₩116,721 | ₩114,246 | ₩116,063 | -0.56% | 4.4만 |
|---|
| 2026.01.28 | ₩117,297 | ₩117,297 | ₩115,905 | ₩116,248 | -0.89% | 3.3만 |
|---|
| 2026.01.27 | ₩117,029 | ₩117,029 | ₩115,812 | ₩116,398 | -0.54% | 4만 |
|---|
| 2026.01.26 | ₩117,564 | ₩117,805 | ₩115,919 | ₩116,945 | -0.53% | 4.5만 |
|---|
| 2026.01.23 | ₩118,634 | ₩118,634 | ₩116,761 | ₩116,926 | -1.44% | 1.9만 |
|---|
| 2026.01.22 | ₩119,557 | ₩119,655 | ₩118,514 | ₩118,776 | -0.65% | 11.2만 |
|---|
| 2026.01.21 | ₩116,332 | ₩118,728 | ₩116,332 | ₩118,150 | +1.56% | 5.2만 |
|---|
| 2026.01.20 | ₩114,915 | ₩116,909 | ₩114,915 | ₩115,911 | +0.87% | 4.6만 |
|---|
| 2026.01.16 | ₩117,016 | ₩117,899 | ₩116,414 | ₩116,978 | -0.03% | 3.4만 |
|---|
| 2026.01.15 | ₩115,879 | ₩117,190 | ₩115,879 | ₩116,620 | +0.64% | 6.3만 |
|---|
| 2026.01.14 | ₩115,812 | ₩115,812 | ₩114,320 | ₩115,070 | -0.64% | 23.1만 |
|---|
| 2026.01.13 | ₩115,758 | ₩115,758 | ₩114,808 | ₩115,131 | -0.54% | 14.8만 |
|---|
| 2026.01.12 | ₩113,390 | ₩115,116 | ₩113,390 | ₩114,942 | +1.37% | 7.7만 |
|---|
| 2026.01.09 | ₩113,671 | ₩114,474 | ₩113,290 | ₩114,126 | +0.40% | 7.6만 |
|---|
| 2026.01.08 | ₩113,016 | ₩113,404 | ₩112,320 | ₩112,894 | -0.11% | 2.9만 |
|---|
| 2026.01.07 | ₩113,832 | ₩113,832 | ₩112,521 | ₩113,191 | -0.56% | 2.8만 |
|---|
| 2026.01.06 | ₩112,039 | ₩113,671 | ₩111,343 | ₩113,599 | +1.39% | 4.5만 |
|---|
| 2026.01.05 | ₩110,915 | ₩112,143 | ₩110,915 | ₩111,825 | +0.82% | 13.6만 |
|---|
| 2026.01.02 | ₩110,046 | ₩110,367 | ₩109,256 | ₩110,281 | +0.21% | 3.4만 |
|---|
| 2025.12.31 | ₩110,193 | ₩110,193 | ₩109,002 | ₩109,109 | -0.98% | 3.9만 |
|---|
| 2025.12.30 | ₩111,865 | ₩111,865 | ₩110,581 | ₩110,638 | -1.10% | 1.7만 |
|---|
| 2025.12.29 | ₩111,477 | ₩112,119 | ₩111,170 | ₩111,476 | -0.00% | 2만 |
|---|
| 2025.12.26 | ₩112,052 | ₩112,387 | ₩111,785 | ₩112,329 | +0.25% | 1.8만 |
|---|
| 2025.12.24 | ₩112,521 | ₩112,521 | ₩111,812 | ₩112,432 | -0.08% | 1.9만 |
|---|
| 2025.12.23 | ₩112,922 | ₩112,922 | ₩112,026 | ₩112,284 | -0.57% | 2.9만 |
|---|
| 2025.12.22 | ₩112,293 | ₩113,551 | ₩112,226 | ₩112,705 | +0.37% | 4.2만 |
|---|
| 2025.12.19 | ₩110,193 | ₩111,343 | ₩110,193 | ₩111,286 | +0.99% | 2.3만 |
|---|
| 2025.12.18 | ₩110,166 | ₩110,846 | ₩109,500 | ₩109,903 | -0.24% | 3.8만 |
|---|
| 2025.12.17 | ₩110,527 | ₩111,143 | ₩108,624 | ₩108,629 | -1.72% | 4.3만 |
|---|
| 2025.12.16 | ₩111,049 | ₩111,236 | ₩109,642 | ₩110,289 | -0.68% | 2.2만 |
|---|
| 2025.12.15 | ₩112,989 | ₩112,989 | ₩110,893 | ₩110,893 | -1.86% | 3.1만 |
|---|
| 2025.12.12 | ₩114,755 | ₩114,755 | ₩111,896 | ₩112,000 | -2.40% | 2.3만 |
|---|
| 2025.12.11 | ₩113,337 | ₩115,009 | ₩113,337 | ₩114,792 | +1.28% | 2만 |
|---|
| 2025.12.10 | ₩111,624 | ₩114,220 | ₩111,444 | ₩113,268 | +1.47% | 3.6만 |
|---|
| 2025.12.09 | ₩111,129 | ₩112,503 | ₩111,129 | ₩111,798 | +0.60% | 2.6만 |
|---|
| 2025.12.08 | ₩112,266 | ₩112,266 | ₩111,123 | ₩111,678 | -0.52% | 4.1만 |
|---|
| 2025.12.05 | ₩111,664 | ₩112,079 | ₩111,040 | ₩111,311 | -0.32% | 6.3만 |
|---|
| 2025.12.04 | ₩111,223 | ₩112,200 | ₩110,313 | ₩111,467 | +0.22% | 27.2만 |
|---|
| 2025.12.03 | ₩110,166 | ₩111,343 | ₩109,671 | ₩111,335 | +1.06% | 2.7만 |
|---|
| 2025.12.02 | ₩111,170 | ₩111,223 | ₩109,725 | ₩109,805 | -1.23% | 2만 |
|---|
| 2025.12.01 | ₩110,300 | ₩111,062 | ₩109,738 | ₩109,893 | -0.37% | 4.1만 |
|---|
| 2025.11.28 | ₩111,638 | ₩111,638 | ₩111,104 | ₩111,516 | -0.11% | 4.9천 |
|---|
| 2025.11.26 | ₩110,568 | ₩111,836 | ₩110,568 | ₩111,030 | +0.42% | 2만 |
|---|
| 2025.11.25 | ₩108,547 | ₩110,367 | ₩107,919 | ₩110,129 | +1.46% | 16.8만 |
|---|
| 2025.11.24 | ₩106,782 | ₩108,721 | ₩106,782 | ₩108,535 | +1.64% | 18.2만 |
|---|
| 2025.11.21 | ₩104,012 | ₩107,116 | ₩103,772 | ₩106,300 | +2.20% | 8.8만 |
|---|
| 2025.11.20 | ₩108,521 | ₩108,881 | ₩103,745 | ₩103,871 | -4.29% | 11.1만 |
|---|
| 2025.11.19 | ₩106,581 | ₩107,410 | ₩106,032 | ₩106,174 | -0.38% | 2.6만 |
|---|
| 2025.11.18 | ₩105,203 | ₩107,263 | ₩105,203 | ₩106,241 | +0.99% | 3.1만 |
|---|
| 2025.11.17 | ₩108,454 | ₩109,464 | ₩105,872 | ₩106,527 | -1.78% | 4.4만 |
|---|
| 2025.11.14 | ₩106,768 | ₩109,709 | ₩106,755 | ₩108,877 | +1.97% | 4.1만 |
|---|
| 2025.11.13 | ₩112,133 | ₩112,133 | ₩108,406 | ₩108,843 | -2.93% | 9.2만 |
|---|
| 2025.11.12 | ₩113,234 | ₩113,618 | ₩112,320 | ₩112,693 | -0.48% | 3만 |
|---|
| 2025.11.11 | ₩112,534 | ₩113,256 | ₩112,026 | ₩112,834 | +0.27% | 3.4만 |
|---|
| 2025.11.10 | ₩113,056 | ₩113,564 | ₩111,738 | ₩112,879 | -0.16% | 3만 |
|---|
| 2025.11.07 | ₩108,828 | ₩111,210 | ₩108,483 | ₩111,204 | +2.18% | 3.5만 |
|---|
| 2025.11.06 | ₩112,922 | ₩112,922 | ₩109,323 | ₩109,691 | -2.86% | 3.1만 |
|---|
| 2025.11.05 | ₩111,384 | ₩113,457 | ₩111,384 | ₩113,050 | +1.50% | 2.6만 |
|---|
| 2025.11.04 | ₩110,059 | ₩111,986 | ₩110,059 | ₩110,847 | +0.72% | 2.8만 |
|---|
| 2025.11.03 | ₩112,681 | ₩112,681 | ₩110,782 | ₩112,168 | -0.46% | 2.1만 |
|---|
| 2025.10.31 | ₩111,892 | ₩112,681 | ₩111,303 | ₩112,240 | +0.31% | 1.9만 |
|---|
| 2025.10.30 | ₩111,932 | ₩113,678 | ₩111,785 | ₩111,919 | -0.01% | 5.2만 |
|---|
| 2025.10.29 | ₩114,166 | ₩114,795 | ₩112,439 | ₩113,123 | -0.91% | 3.4만 |
|---|
| 2025.10.28 | ₩114,300 | ₩114,420 | ₩113,557 | ₩113,925 | -0.33% | 2.1만 |
|---|
| 2025.10.27 | ₩115,317 | ₩115,491 | ₩113,858 | ₩114,353 | -0.84% | 2.9만 |
|---|
| 2025.10.24 | ₩114,554 | ₩115,076 | ₩114,266 | ₩114,313 | -0.21% | 4.1만 |
|---|
| 2025.10.23 | ₩111,060 | ₩112,939 | ₩110,955 | ₩112,614 | +1.40% | 2.8만 |
|---|
| 2025.10.22 | ₩111,664 | ₩111,881 | ₩109,151 | ₩110,303 | -1.22% | 11.4만 |
|---|
| 2025.10.21 | ₩112,106 | ₩112,450 | ₩110,808 | ₩112,226 | +0.11% | 2.2만 |
|---|
| 2025.10.20 | ₩111,531 | ₩112,387 | ₩111,250 | ₩112,106 | +0.52% | 5.3만 |
|---|
| 2025.10.17 | ₩109,872 | ₩110,557 | ₩109,163 | ₩110,113 | +0.22% | 4.5만 |
|---|
| 2025.10.16 | ₩112,721 | ₩112,721 | ₩109,992 | ₩110,802 | -1.70% | 14.1만 |
|---|
| 2025.10.15 | ₩112,828 | ₩112,828 | ₩110,889 | ₩111,923 | -0.80% | 2.8만 |
|---|
| 2025.10.14 | ₩109,872 | ₩111,464 | ₩107,772 | ₩110,743 | +0.79% | 3.6만 |
|---|
| 2025.10.13 | ₩109,337 | ₩109,751 | ₩108,869 | ₩109,655 | +0.29% | 1.2만 |
|---|
| 2025.10.10 | ₩111,277 | ₩111,509 | ₩106,795 | ₩106,861 | -3.97% | 7.1만 |
|---|