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 | ₩122,004 | ₩122,679 | ₩121,093 | ₩122,473 | +0.38% | 3.2만 |
| 2026.10.08 | ₩121,013 | ₩121,361 | ₩120,223 | ₩121,108 | +0.08% | 5.7만 |
| 2026.10.07 | ₩121,321 | ₩121,803 | ₩120,933 | ₩121,352 | +0.03% | 5.6만 |
| 2026.10.06 | ₩123,893 | ₩123,919 | ₩122,768 | ₩122,995 | -0.72% | 2.6만 |
| 2026.10.05 | ₩121,964 | ₩123,518 | ₩121,348 | ₩123,035 | +0.88% | 4만 |
| 2026.10.02 | ₩120,973 | ₩122,654 | ₩120,973 | ₩122,018 | +0.86% | 2.6만 |
| 2026.10.01 | ₩119,754 | ₩120,678 | ₩118,482 | ₩120,183 | +0.36% | 7.3만 |
| 2026.09.30 | ₩121,241 | ₩121,241 | ₩119,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,604 |
| -1.35% |
| 8.8만 |
| 2026.09.29 | ₩120,772 | ₩120,772 | ₩119,546 | ₩120,492 | -0.23% | 16.6만 |
|---|
| 2026.09.28 | ₩120,303 | ₩120,852 | ₩119,499 | ₩120,192 | -0.09% | 4.4만 |
|---|
| 2026.09.25 | ₩122,245 | ₩122,245 | ₩120,799 | ₩121,333 | -0.75% | 1.9만 |
|---|
| 2026.09.24 | ₩121,160 | ₩121,723 | ₩119,968 | ₩121,431 | +0.22% | 3.3만 |
|---|
| 2026.09.23 | ₩123,156 | ₩123,156 | ₩121,234 | ₩121,462 | -1.38% | 5.6만 |
|---|
| 2026.09.22 | ₩123,585 | ₩123,652 | ₩122,446 | ₩123,224 | -0.29% | 5만 |
|---|
| 2026.09.21 | ₩121,977 | ₩122,861 | ₩121,716 | ₩122,536 | +0.46% | 3.8만 |
|---|
| 2026.09.18 | ₩121,723 | ₩121,723 | ₩120,611 | ₩121,308 | -0.34% | 23.7만 |
|---|
| 2026.09.17 | ₩122,098 | ₩122,419 | ₩121,522 | ₩121,620 | -0.39% | 2.8만 |
|---|
| 2026.09.16 | ₩121,000 | ₩122,071 | ₩119,813 | ₩120,825 | -0.14% | 18.3만 |
|---|
| 2026.09.15 | ₩121,227 | ₩121,227 | ₩119,895 | ₩120,424 | -0.66% | 16.1만 |
|---|
| 2026.09.14 | ₩121,026 | ₩122,232 | ₩121,026 | ₩121,604 | +0.48% | 5만 |
|---|
| 2026.09.11 | ₩123,156 | ₩123,277 | ₩122,622 | ₩122,622 | -0.43% | 3.1만 |
|---|
| 2026.09.10 | ₩121,884 | ₩122,794 | ₩121,535 | ₩121,624 | -0.21% | 4.6만 |
|---|
| 2026.09.09 | ₩124,161 | ₩124,214 | ₩123,062 | ₩123,068 | -0.88% | 4.7만 |
|---|
| 2026.09.08 | ₩124,830 | ₩124,936 | ₩124,000 | ₩124,214 | -0.49% | 2.2만 |
|---|
| 2026.09.04 | ₩123,678 | ₩124,964 | ₩123,678 | ₩124,862 | +0.96% | 5.1만 |
|---|
| 2026.09.03 | ₩124,120 | ₩124,294 | ₩123,156 | ₩124,219 | +0.08% | 3.7만 |
|---|
| 2026.09.02 | ₩122,848 | ₩123,583 | ₩122,714 | ₩123,504 | +0.53% | 3.3만 |
|---|
| 2026.09.01 | ₩123,705 | ₩123,705 | ₩121,964 | ₩122,170 | -1.24% | 2.7만 |
|---|
| 2026.08.31 | ₩124,455 | ₩125,125 | ₩123,277 | ₩124,142 | -0.25% | 3.1만 |
|---|
| 2026.08.28 | ₩127,415 | ₩127,419 | ₩124,723 | ₩124,858 | -2.01% | 4.8만 |
|---|
| 2026.08.27 | ₩127,281 | ₩127,837 | ₩127,054 | ₩127,281 | 0.00% | 4.6만 |
|---|
| 2026.08.26 | ₩126,786 | ₩127,295 | ₩126,464 | ₩126,929 | +0.11% | 4.2만 |
|---|
| 2026.08.25 | ₩126,049 | ₩127,074 | ₩125,969 | ₩126,759 | +0.56% | 5만 |
|---|
| 2026.08.24 | ₩127,214 | ₩127,214 | ₩125,527 | ₩125,911 | -1.02% | 5.3만 |
|---|
| 2026.08.21 | ₩127,656 | ₩127,656 | ₩126,384 | ₩127,316 | -0.27% | 3.3만 |
|---|
| 2026.08.20 | ₩127,308 | ₩127,784 | ₩126,324 | ₩126,451 | -0.67% | 4.2만 |
|---|
| 2026.08.19 | ₩129,773 | ₩129,773 | ₩127,569 | ₩128,272 | -1.16% | 5.3만 |
|---|
| 2026.08.18 | ₩129,639 | ₩129,786 | ₩128,339 | ₩128,514 | -0.87% | 6만 |
|---|
| 2026.08.17 | ₩130,924 | ₩131,228 | ₩130,415 | ₩130,991 | +0.05% | 3.6만 |
|---|
| 2026.08.14 | ₩130,469 | ₩131,058 | ₩130,054 | ₩130,907 | +0.34% | 3.5만 |
|---|
| 2026.08.13 | ₩130,121 | ₩130,630 | ₩129,545 | ₩130,267 | +0.11% | 3.4만 |
|---|
| 2026.08.12 | ₩130,255 | ₩130,281 | ₩128,902 | ₩129,545 | -0.54% | 4.7만 |
|---|
| 2026.08.11 | ₩128,969 | ₩129,826 | ₩128,272 | ₩128,433 | -0.42% | 7.6만 |
|---|
| 2026.08.10 | ₩129,732 | ₩129,732 | ₩127,589 | ₩128,246 | -1.15% | 15.3만 |
|---|
| 2026.08.07 | ₩129,398 | ₩129,880 | ₩128,500 | ₩129,554 | +0.12% | 6.1만 |
|---|
| 2026.08.06 | ₩128,728 | ₩129,518 | ₩127,630 | ₩127,757 | -0.75% | 7.6만 |
|---|
| 2026.08.05 | ₩130,188 | ₩130,831 | ₩128,744 | ₩128,744 | -1.11% | 5.2만 |
|---|
| 2026.08.04 | ₩127,723 | ₩130,127 | ₩127,696 | ₩129,711 | +1.56% | 3.2만 |
|---|
| 2026.08.03 | ₩124,281 | ₩127,067 | ₩123,062 | ₩126,892 | +2.10% | 8.2만 |
|---|
| 2026.07.31 | ₩126,036 | ₩126,036 | ₩122,902 | ₩124,067 | -1.56% | 3.7만 |
|---|
| 2026.07.30 | ₩123,812 | ₩125,453 | ₩123,131 | ₩125,315 | +1.21% | 5.9만 |
|---|
| 2026.07.29 | ₩124,683 | ₩124,951 | ₩121,897 | ₩122,097 | -2.07% | 8.1만 |
|---|
| 2026.07.28 | ₩126,103 | ₩126,103 | ₩123,009 | ₩124,870 | -0.98% | 9.2만 |
|---|
| 2026.07.27 | ₩127,402 | ₩128,447 | ₩125,674 | ₩126,908 | -0.39% | 4.3만 |
|---|
| 2026.07.24 | ₩127,984 | ₩128,306 | ₩126,518 | ₩126,653 | -1.04% | 3.3만 |
|---|
| 2026.07.23 | ₩128,205 | ₩128,835 | ₩127,107 | ₩128,192 | -0.01% | 5.6만 |
|---|
| 2026.07.22 | ₩129,706 | ₩129,960 | ₩128,326 | ₩128,514 | -0.92% | 5.6만 |
|---|
| 2026.07.21 | ₩128,929 | ₩130,091 | ₩128,741 | ₩130,091 | +0.90% | 4.6만 |
|---|
| 2026.07.20 | ₩128,889 | ₩129,384 | ₩127,362 | ₩127,494 | -1.08% | 9.8만 |
|---|
| 2026.07.17 | ₩126,317 | ₩128,580 | ₩125,406 | ₩127,971 | +1.31% | 8.6만 |
|---|
| 2026.07.16 | ₩129,478 | ₩130,281 | ₩127,763 | ₩128,018 | -1.13% | 8.4만 |
|---|
| 2026.07.15 | ₩130,496 | ₩130,496 | ₩128,460 | ₩129,819 | -0.52% | 10만 |
|---|
| 2026.07.14 | ₩129,906 | ₩129,906 | ₩128,607 | ₩129,704 | -0.16% | 8.7만 |
|---|
| 2026.07.13 | ₩129,987 | ₩130,389 | ₩128,005 | ₩128,516 | -1.13% | 10.8만 |
|---|
| 2026.07.10 | ₩132,331 | ₩132,331 | ₩130,121 | ₩130,616 | -1.30% | 6.1만 |
|---|
| 2026.07.09 | ₩130,991 | ₩132,666 | ₩130,924 | ₩131,942 | +0.73% | 6.2만 |
|---|
| 2026.07.08 | ₩129,746 | ₩130,161 | ₩127,616 | ₩129,462 | -0.22% | 17.8만 |
|---|
| 2026.07.07 | ₩132,451 | ₩132,451 | ₩129,237 | ₩130,535 | -1.45% | 7.9만 |
|---|
| 2026.07.06 | ₩131,286 | ₩133,563 | ₩131,286 | ₩132,364 | +0.82% | 4.9만 |
|---|
| 2026.07.02 | ₩134,099 | ₩135,505 | ₩129,665 | ₩130,942 | -2.35% | 7.7만 |
|---|
| 2026.07.01 | ₩135,023 | ₩136,215 | ₩133,938 | ₩133,965 | -0.78% | 5.3만 |
|---|
| 2026.06.30 | ₩133,670 | ₩136,050 | ₩133,670 | ₩135,597 | +1.44% | 4.7만 |
|---|
| 2026.06.29 | ₩131,634 | ₩133,791 | ₩130,168 | ₩133,734 | +1.60% | 4.5만 |
|---|
| 2026.06.26 | ₩130,884 | ₩131,815 | ₩129,866 | ₩130,954 | +0.05% | 5.3만 |
|---|
| 2026.06.25 | ₩132,371 | ₩133,442 | ₩130,750 | ₩131,567 | -0.61% | 7.2만 |
|---|
| 2026.06.24 | ₩130,616 | ₩132,766 | ₩129,893 | ₩130,823 | +0.16% | 5.1만 |
|---|
| 2026.06.23 | ₩128,272 | ₩131,112 | ₩128,272 | ₩130,032 | +1.37% | 5.6만 |
|---|
| 2026.06.22 | ₩131,996 | ₩133,201 | ₩130,750 | ₩132,076 | +0.06% | 7.9만 |
|---|
| 2026.06.18 | ₩131,259 | ₩131,305 | ₩129,264 | ₩131,305 | +0.03% | 5.4만 |
|---|
| 2026.06.17 | ₩130,335 | ₩132,130 | ₩128,915 | ₩129,040 | -0.99% | 10.6만 |
|---|
| 2026.06.16 | ₩131,005 | ₩132,331 | ₩129,197 | ₩129,324 | -1.28% | 6.3만 |
|---|
| 2026.06.15 | ₩131,849 | ₩131,849 | ₩130,174 | ₩130,456 | -1.06% | 5.3만 |
|---|
| 2026.06.12 | ₩128,956 | ₩130,101 | ₩127,911 | ₩128,815 | -0.11% | 7.7만 |
|---|
| 2026.06.11 | ₩124,428 | ₩128,507 | ₩124,428 | ₩128,445 | +3.23% | 13.8만 |
|---|
| 2026.06.10 | ₩125,714 | ₩127,696 | ₩123,611 | ₩123,775 | -1.54% | 11만 |
|---|
| 2026.06.09 | ₩126,799 | ₩129,217 | ₩121,482 | ₩125,896 | -0.71% | 16.5만 |
|---|
| 2026.06.08 | ₩126,183 | ₩127,616 | ₩125,500 | ₩125,882 | -0.24% | 6.8만 |
|---|
| 2026.06.05 | ₩129,089 | ₩129,089 | ₩124,067 | ₩125,004 | -3.16% | 12.1만 |
|---|
| 2026.06.04 | ₩127,214 | ₩130,884 | ₩127,214 | ₩130,339 | +2.46% | 11.9만 |
|---|
| 2026.06.03 | ₩128,540 | ₩128,931 | ₩126,973 | ₩128,018 | -0.41% | 9만 |
|---|
| 2026.06.02 | ₩127,710 | ₩129,170 | ₩126,960 | ₩129,101 | +1.09% | 7.7만 |
|---|
| 2026.06.01 | ₩126,652 | ₩128,112 | ₩124,576 | ₩127,446 | +0.63% | 13.3만 |
|---|
| 2026.05.29 | ₩128,072 | ₩128,232 | ₩126,638 | ₩128,076 | +0.00% | 4.4만 |
|---|
| 2026.05.28 | ₩126,873 | ₩128,621 | ₩126,103 | ₩128,136 | +1.00% | 9.5만 |
|---|
| 2026.05.27 | ₩127,857 | ₩128,313 | ₩127,188 | ₩127,670 | -0.15% | 5만 |
|---|
| 2026.05.26 | ₩126,062 | ₩127,757 | ₩126,062 | ₩127,442 | +1.09% | 6.4만 |
|---|
| 2026.05.22 | ₩124,803 | ₩125,111 | ₩124,120 | ₩124,815 | +0.01% | 5.8만 |
|---|
| 2026.05.21 | ₩121,937 | ₩123,933 | ₩121,026 | ₩123,477 | +1.26% | 9.1만 |
|---|
| 2026.05.20 | ₩120,450 | ₩122,634 | ₩119,821 | ₩122,417 | +1.63% | 6만 |
|---|
| 2026.05.19 | ₩120,397 | ₩120,732 | ₩118,287 | ₩119,455 | -0.78% | 6.5만 |
|---|
| 2026.05.18 | ₩123,451 | ₩123,451 | ₩120,296 | ₩121,226 | -1.80% | 12.4만 |
|---|
| 2026.05.15 | ₩124,603 | ₩124,603 | ₩122,861 | ₩123,022 | -1.27% | 13만 |
|---|
| 2026.05.14 | ₩125,205 | ₩126,759 | ₩124,991 | ₩126,170 | +0.77% | 6만 |
|---|
| 2026.05.13 | ₩124,482 | ₩125,346 | ₩123,042 | ₩124,830 | +0.28% | 7.5만 |
|---|
| 2026.05.12 | ₩123,451 | ₩124,227 | ₩121,863 | ₩124,086 | +0.51% | 6만 |
|---|
| 2026.05.11 | ₩123,879 | ₩125,647 | ₩123,879 | ₩124,794 | +0.74% | 12.3만 |
|---|
| 2026.05.08 | ₩123,558 | ₩124,321 | ₩122,138 | ₩123,835 | +0.22% | 20.2만 |
|---|
| 2026.05.07 | ₩125,513 | ₩125,513 | ₩121,629 | ₩121,957 | -2.83% | 19.8만 |
|---|
| 2026.05.06 | ₩123,022 | ₩124,830 | ₩122,778 | ₩124,607 | +1.29% | 6.4만 |
|---|
| 2026.05.05 | ₩120,852 | ₩122,406 | ₩120,852 | ₩121,963 | +0.92% | 8.1만 |
|---|
| 2026.05.04 | ₩119,540 | ₩120,176 | ₩118,361 | ₩119,024 | -0.43% | 7.1만 |
|---|
| 2026.05.01 | ₩119,928 | ₩119,928 | ₩118,709 | ₩119,498 | -0.36% | 6.3만 |
|---|
| 2026.04.30 | ₩118,026 | ₩119,473 | ₩117,316 | ₩119,287 | +1.07% | 4.4만 |
|---|
| 2026.04.29 | ₩117,290 | ₩117,819 | ₩116,312 | ₩117,006 | -0.24% | 45.5만 |
|---|
| 2026.04.28 | ₩118,977 | ₩119,674 | ₩117,182 | ₩117,520 | -1.22% | 6.5만 |
|---|
| 2026.04.27 | ₩120,089 | ₩120,799 | ₩119,285 | ₩120,145 | +0.05% | 6.7만 |
|---|
| 2026.04.24 | ₩120,397 | ₩120,611 | ₩119,221 | ₩120,108 | -0.24% | 9.3만 |
|---|
| 2026.04.23 | ₩119,928 | ₩120,729 | ₩117,678 | ₩119,660 | -0.22% | 6.9만 |
|---|
| 2026.04.22 | ₩121,013 | ₩121,013 | ₩119,660 | ₩120,303 | -0.59% | 15.6만 |
|---|
| 2026.04.21 | ₩121,187 | ₩121,830 | ₩119,124 | ₩119,345 | -1.52% | 6만 |
|---|
| 2026.04.20 | ₩119,392 | ₩120,584 | ₩119,312 | ₩120,402 | +0.85% | 4.1만 |
|---|
| 2026.04.17 | ₩119,312 | ₩120,825 | ₩119,205 | ₩119,767 | +0.38% | 4.3만 |
|---|
| 2026.04.16 | ₩117,423 | ₩117,825 | ₩116,647 | ₩117,381 | -0.04% | 3만 |
|---|
| 2026.04.15 | ₩117,464 | ₩117,732 | ₩116,211 | ₩117,090 | -0.32% | 3.4만 |
|---|
| 2026.04.14 | ₩116,834 | ₩117,946 | ₩116,526 | ₩117,330 | +0.42% | 4.4만 |
|---|
| 2026.04.13 | ₩112,896 | ₩115,749 | ₩112,561 | ₩115,637 | +2.43% | 10.7만 |
|---|
| 2026.04.10 | ₩114,222 | ₩114,263 | ₩113,137 | ₩113,691 | -0.47% | 4.1만 |
|---|
| 2026.04.09 | ₩112,521 | ₩114,088 | ₩112,173 | ₩113,591 | +0.95% | 6만 |
|---|
| 2026.04.08 | ₩112,963 | ₩113,646 | ₩111,825 | ₩112,576 | -0.34% | 9.3만 |
|---|
| 2026.04.07 | ₩107,686 | ₩108,811 | ₩107,016 | ₩108,490 | +0.75% | 7만 |
|---|
| 2026.04.06 | ₩107,726 | ₩108,938 | ₩107,405 | ₩108,269 | +0.50% | 9.4만 |
|---|
| 2026.04.02 | ₩105,222 | ₩108,651 | ₩104,943 | ₩107,947 | +2.59% | 4.3만 |
|---|
| 2026.04.01 | ₩107,914 | ₩108,838 | ₩107,124 | ₩107,552 | -0.34% | 8.1만 |
|---|
| 2026.03.31 | ₩103,588 | ₩106,454 | ₩103,226 | ₩106,280 | +2.60% | 14.7만 |
|---|
| 2026.03.30 | ₩104,606 | ₩104,606 | ₩100,861 | ₩101,253 | -3.20% | 4.7만 |
|---|
| 2026.03.27 | ₩104,378 | ₩104,740 | ₩102,965 | ₩103,345 | -0.99% | 8.5만 |
|---|
| 2026.03.26 | ₩106,347 | ₩107,311 | ₩104,833 | ₩104,892 | -1.37% | 13.7만 |
|---|
| 2026.03.25 | ₩108,096 | ₩108,416 | ₩107,405 | ₩107,874 | -0.21% | 4.9만 |
|---|
| 2026.03.24 | ₩105,088 | ₩107,070 | ₩104,646 | ₩106,540 | +1.38% | 5.2만 |
|---|
| 2026.03.23 | ₩104,646 | ₩107,700 | ₩104,646 | ₩105,838 | +1.14% | 5.1만 |
|---|
| 2026.03.20 | ₩105,637 | ₩106,012 | ₩102,663 | ₩103,340 | -2.17% | 31.8만 |
|---|
| 2026.03.19 | ₩104,150 | ₩106,682 | ₩103,922 | ₩106,190 | +1.96% | 6.8만 |
|---|
| 2026.03.18 | ₩106,066 | ₩106,795 | ₩105,275 | ₩105,338 | -0.69% | 5.4만 |
|---|
| 2026.03.17 | ₩106,441 | ₩107,472 | ₩106,387 | ₩107,097 | +0.62% | 7.4만 |
|---|
| 2026.03.16 | ₩106,159 | ₩106,850 | ₩105,543 | ₩105,739 | -0.40% | 4.4만 |
|---|
| 2026.03.13 | ₩105,115 | ₩106,347 | ₩104,083 | ₩104,391 | -0.69% | 6만 |
|---|
| 2026.03.12 | ₩106,106 | ₩106,668 | ₩104,686 | ₩104,734 | -1.29% | 7.7만 |
|---|
| 2026.03.11 | ₩107,807 | ₩110,184 | ₩106,829 | ₩107,981 | +0.16% | 9.9만 |
|---|
| 2026.03.10 | ₩108,356 | ₩110,204 | ₩108,021 | ₩108,223 | -0.12% | 9.2만 |
|---|
| 2026.03.09 | ₩105,289 | ₩108,691 | ₩104,110 | ₩108,292 | +2.85% | 17.4만 |
|---|
| 2026.03.06 | ₩107,833 | ₩108,490 | ₩106,655 | ₩107,039 | -0.74% | 8.2만 |
|---|
| 2026.03.05 | ₩111,825 | ₩112,829 | ₩109,434 | ₩110,369 | -1.30% | 13.9만 |
|---|
| 2026.03.04 | ₩113,419 | ₩113,736 | ₩112,374 | ₩113,224 | -0.17% | 9.3만 |
|---|
| 2026.03.03 | ₩111,865 | ₩113,017 | ₩109,494 | ₩112,279 | +0.37% | 8.9만 |
|---|
| 2026.03.02 | ₩112,628 | ₩114,717 | ₩112,401 | ₩114,433 | +1.60% | 10.2만 |
|---|
| 2026.02.27 | ₩114,021 | ₩114,758 | ₩113,191 | ₩114,206 | +0.16% | 10만 |
|---|
| 2026.02.26 | ₩115,321 | ₩116,198 | ₩113,928 | ₩116,134 | +0.70% | 4.1만 |
|---|
| 2026.02.25 | ₩115,280 | ₩115,615 | ₩114,477 | ₩115,212 | -0.06% | 3만 |
|---|
| 2026.02.24 | ₩112,843 | ₩114,982 | ₩112,816 | ₩114,758 | +1.70% | 8.2만 |
|---|
| 2026.02.23 | ₩114,972 | ₩114,972 | ₩111,945 | ₩112,681 | -1.99% | 5.5만 |
|---|
| 2026.02.20 | ₩114,396 | ₩116,245 | ₩114,222 | ₩115,266 | +0.76% | 5.8만 |
|---|
| 2026.02.19 | ₩114,383 | ₩114,678 | ₩113,716 | ₩114,654 | +0.24% | 6.2만 |
|---|
| 2026.02.18 | ₩114,822 | ₩117,028 | ₩114,584 | ₩115,038 | +0.19% | 6.1만 |
|---|
| 2026.02.17 | ₩114,892 | ₩115,455 | ₩113,325 | ₩114,541 | -0.31% | 6.3만 |
|---|
| 2026.02.13 | ₩114,035 | ₩115,722 | ₩113,151 | ₩114,991 | +0.84% | 6.5만 |
|---|
| 2026.02.12 | ₩117,303 | ₩117,316 | ₩113,070 | ₩113,072 | -3.61% | 8.8만 |
|---|
| 2026.02.11 | ₩117,464 | ₩117,504 | ₩114,504 | ₩116,010 | -1.24% | 6.4만 |
|---|
| 2026.02.10 | ₩116,539 | ₩116,648 | ₩115,669 | ₩116,004 | -0.46% | 4.7만 |
|---|
| 2026.02.09 | ₩116,071 | ₩116,921 | ₩115,548 | ₩116,486 | +0.36% | 2.8만 |
|---|
| 2026.02.06 | ₩114,651 | ₩115,937 | ₩113,941 | ₩115,819 | +1.02% | 4.3만 |
|---|
| 2026.02.05 | ₩111,986 | ₩113,687 | ₩111,309 | ₩111,462 | -0.47% | 5.6만 |
|---|
| 2026.02.04 | ₩114,932 | ₩115,468 | ₩111,035 | ₩112,811 | -1.85% | 9.6만 |
|---|
| 2026.02.03 | ₩115,722 | ₩115,749 | ₩112,548 | ₩114,293 | -1.23% | 7.6만 |
|---|
| 2026.02.02 | ₩113,298 | ₩115,776 | ₩113,298 | ₩115,039 | +1.54% | 4.2만 |
|---|
| 2026.01.30 | ₩114,812 | ₩115,749 | ₩113,472 | ₩113,689 | -0.98% | 7.4만 |
|---|
| 2026.01.29 | ₩116,861 | ₩116,861 | ₩114,383 | ₩116,202 | -0.56% | 4.4만 |
|---|
| 2026.01.28 | ₩117,437 | ₩117,437 | ₩116,044 | ₩116,387 | -0.89% | 3.3만 |
|---|
| 2026.01.27 | ₩117,169 | ₩117,169 | ₩115,950 | ₩116,537 | -0.54% | 4만 |
|---|
| 2026.01.26 | ₩117,705 | ₩117,946 | ₩116,057 | ₩117,085 | -0.53% | 4.5만 |
|---|
| 2026.01.23 | ₩118,776 | ₩118,776 | ₩116,901 | ₩117,066 | -1.44% | 1.9만 |
|---|
| 2026.01.22 | ₩119,700 | ₩119,798 | ₩118,656 | ₩118,918 | -0.65% | 11.2만 |
|---|
| 2026.01.21 | ₩116,471 | ₩118,870 | ₩116,471 | ₩118,291 | +1.56% | 5.2만 |
|---|
| 2026.01.20 | ₩115,053 | ₩117,048 | ₩115,053 | ₩116,049 | +0.87% | 4.6만 |
|---|
| 2026.01.16 | ₩117,156 | ₩118,040 | ₩116,553 | ₩117,118 | -0.03% | 3.4만 |
|---|
| 2026.01.15 | ₩116,017 | ₩117,330 | ₩116,017 | ₩116,759 | +0.64% | 6.3만 |
|---|
| 2026.01.14 | ₩115,950 | ₩115,950 | ₩114,457 | ₩115,208 | -0.64% | 23.1만 |
|---|
| 2026.01.13 | ₩115,897 | ₩115,897 | ₩114,946 | ₩115,268 | -0.54% | 14.8만 |
|---|
| 2026.01.12 | ₩113,526 | ₩115,254 | ₩113,526 | ₩115,080 | +1.37% | 7.7만 |
|---|
| 2026.01.09 | ₩113,807 | ₩114,611 | ₩113,425 | ₩114,263 | +0.40% | 7.6만 |
|---|
| 2026.01.08 | ₩113,151 | ₩113,539 | ₩112,454 | ₩113,029 | -0.11% | 2.9만 |
|---|
| 2026.01.07 | ₩113,968 | ₩113,968 | ₩112,655 | ₩113,326 | -0.56% | 2.8만 |
|---|
| 2026.01.06 | ₩112,173 | ₩113,807 | ₩111,477 | ₩113,735 | +1.39% | 4.5만 |
|---|
| 2026.01.05 | ₩111,048 | ₩112,278 | ₩111,048 | ₩111,959 | +0.82% | 13.6만 |
|---|
| 2026.01.02 | ₩110,177 | ₩110,499 | ₩109,387 | ₩110,413 | +0.21% | 3.4만 |
|---|
| 2025.12.31 | ₩110,325 | ₩110,325 | ₩109,133 | ₩109,240 | -0.98% | 3.9만 |
|---|
| 2025.12.30 | ₩111,999 | ₩111,999 | ₩110,713 | ₩110,771 | -1.10% | 1.7만 |
|---|
| 2025.12.29 | ₩111,611 | ₩112,253 | ₩111,302 | ₩111,609 | -0.00% | 2만 |
|---|
| 2025.12.26 | ₩112,186 | ₩112,521 | ₩111,919 | ₩112,464 | +0.25% | 1.8만 |
|---|
| 2025.12.24 | ₩112,655 | ₩112,655 | ₩111,945 | ₩112,567 | -0.08% | 1.9만 |
|---|
| 2025.12.23 | ₩113,057 | ₩113,057 | ₩112,160 | ₩112,418 | -0.57% | 2.9만 |
|---|
| 2025.12.22 | ₩112,428 | ₩113,687 | ₩112,361 | ₩112,840 | +0.37% | 4.2만 |
|---|
| 2025.12.19 | ₩110,325 | ₩111,477 | ₩110,325 | ₩111,419 | +0.99% | 2.3만 |
|---|
| 2025.12.18 | ₩110,298 | ₩110,978 | ₩109,631 | ₩110,034 | -0.24% | 3.8만 |
|---|
| 2025.12.17 | ₩110,660 | ₩111,276 | ₩108,754 | ₩108,759 | -1.72% | 4.3만 |
|---|
| 2025.12.16 | ₩111,182 | ₩111,369 | ₩109,773 | ₩110,421 | -0.68% | 2.2만 |
|---|
| 2025.12.15 | ₩113,124 | ₩113,124 | ₩111,025 | ₩111,025 | -1.86% | 3.1만 |
|---|
| 2025.12.12 | ₩114,892 | ₩114,892 | ₩112,030 | ₩112,134 | -2.40% | 2.3만 |
|---|
| 2025.12.11 | ₩113,472 | ₩115,147 | ₩113,472 | ₩114,930 | +1.28% | 2만 |
|---|
| 2025.12.10 | ₩111,758 | ₩114,356 | ₩111,577 | ₩113,404 | +1.47% | 3.6만 |
|---|
| 2025.12.09 | ₩111,262 | ₩112,638 | ₩111,262 | ₩111,932 | +0.60% | 2.6만 |
|---|
| 2025.12.08 | ₩112,401 | ₩112,401 | ₩111,256 | ₩111,811 | -0.52% | 4.1만 |
|---|
| 2025.12.05 | ₩111,798 | ₩112,213 | ₩111,173 | ₩111,444 | -0.32% | 6.3만 |
|---|
| 2025.12.04 | ₩111,356 | ₩112,334 | ₩110,445 | ₩111,600 | +0.22% | 27.2만 |
|---|
| 2025.12.03 | ₩110,298 | ₩111,477 | ₩109,802 | ₩111,469 | +1.06% | 2.7만 |
|---|
| 2025.12.02 | ₩111,302 | ₩111,356 | ₩109,856 | ₩109,936 | -1.23% | 2만 |
|---|
| 2025.12.01 | ₩110,432 | ₩111,195 | ₩109,869 | ₩110,025 | -0.37% | 4.1만 |
|---|
| 2025.11.28 | ₩111,771 | ₩111,771 | ₩111,237 | ₩111,649 | -0.11% | 4.9천 |
|---|
| 2025.11.26 | ₩110,700 | ₩111,969 | ₩110,700 | ₩111,163 | +0.42% | 2만 |
|---|
| 2025.11.25 | ₩108,677 | ₩110,499 | ₩108,048 | ₩110,260 | +1.46% | 16.8만 |
|---|
| 2025.11.24 | ₩106,909 | ₩108,851 | ₩106,909 | ₩108,665 | +1.64% | 18.2만 |
|---|
| 2025.11.21 | ₩104,137 | ₩107,244 | ₩103,896 | ₩106,427 | +2.20% | 8.8만 |
|---|
| 2025.11.20 | ₩108,651 | ₩109,011 | ₩103,869 | ₩103,995 | -4.29% | 11.1만 |
|---|
| 2025.11.19 | ₩106,708 | ₩107,539 | ₩106,159 | ₩106,301 | -0.38% | 2.6만 |
|---|
| 2025.11.18 | ₩105,329 | ₩107,391 | ₩105,329 | ₩106,368 | +0.99% | 3.1만 |
|---|
| 2025.11.17 | ₩108,584 | ₩109,595 | ₩105,999 | ₩106,655 | -1.78% | 4.4만 |
|---|
| 2025.11.14 | ₩106,896 | ₩109,840 | ₩106,883 | ₩109,007 | +1.97% | 4.1만 |
|---|
| 2025.11.13 | ₩112,267 | ₩112,267 | ₩108,535 | ₩108,973 | -2.93% | 9.2만 |
|---|
| 2025.11.12 | ₩113,369 | ₩113,754 | ₩112,454 | ₩112,828 | -0.48% | 3만 |
|---|
| 2025.11.11 | ₩112,669 | ₩113,392 | ₩112,160 | ₩112,969 | +0.27% | 3.4만 |
|---|
| 2025.11.10 | ₩113,191 | ₩113,700 | ₩111,872 | ₩113,014 | -0.16% | 3만 |
|---|
| 2025.11.07 | ₩108,959 | ₩111,343 | ₩108,613 | ₩111,337 | +2.18% | 3.5만 |
|---|
| 2025.11.06 | ₩113,057 | ₩113,057 | ₩109,454 | ₩109,822 | -2.86% | 3.1만 |
|---|
| 2025.11.05 | ₩111,517 | ₩113,593 | ₩111,517 | ₩113,186 | +1.50% | 2.6만 |
|---|
| 2025.11.04 | ₩110,191 | ₩112,119 | ₩110,191 | ₩110,980 | +0.72% | 2.8만 |
|---|
| 2025.11.03 | ₩112,816 | ₩112,816 | ₩110,914 | ₩112,302 | -0.46% | 2.1만 |
|---|
| 2025.10.31 | ₩112,026 | ₩112,816 | ₩111,436 | ₩112,374 | +0.31% | 1.9만 |
|---|
| 2025.10.30 | ₩112,066 | ₩113,814 | ₩111,919 | ₩112,053 | -0.01% | 5.2만 |
|---|
| 2025.10.29 | ₩114,303 | ₩114,932 | ₩112,574 | ₩113,258 | -0.91% | 3.4만 |
|---|
| 2025.10.28 | ₩114,437 | ₩114,557 | ₩113,693 | ₩114,062 | -0.33% | 2.1만 |
|---|
| 2025.10.27 | ₩115,455 | ₩115,629 | ₩113,995 | ₩114,490 | -0.84% | 2.9만 |
|---|
| 2025.10.24 | ₩114,691 | ₩115,213 | ₩114,403 | ₩114,450 | -0.21% | 4.1만 |
|---|
| 2025.10.23 | ₩111,193 | ₩113,074 | ₩111,088 | ₩112,749 | +1.40% | 2.8만 |
|---|
| 2025.10.22 | ₩111,798 | ₩112,015 | ₩109,281 | ₩110,435 | -1.22% | 11.4만 |
|---|
| 2025.10.21 | ₩112,240 | ₩112,584 | ₩110,941 | ₩112,361 | +0.11% | 2.2만 |
|---|
| 2025.10.20 | ₩111,664 | ₩112,521 | ₩111,383 | ₩112,240 | +0.52% | 5.3만 |
|---|
| 2025.10.17 | ₩110,003 | ₩110,689 | ₩109,293 | ₩110,244 | +0.22% | 4.5만 |
|---|
| 2025.10.16 | ₩112,856 | ₩112,856 | ₩110,124 | ₩110,934 | -1.70% | 14.1만 |
|---|
| 2025.10.15 | ₩112,963 | ₩112,963 | ₩111,021 | ₩112,057 | -0.80% | 2.8만 |
|---|
| 2025.10.14 | ₩110,003 | ₩111,597 | ₩107,900 | ₩110,875 | +0.79% | 3.6만 |
|---|
| 2025.10.13 | ₩109,468 | ₩109,883 | ₩108,999 | ₩109,786 | +0.29% | 1.2만 |
|---|
| 2025.10.10 | ₩111,410 | ₩111,643 | ₩106,923 | ₩106,988 | -3.97% | 7.1만 |
|---|