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 | ₩121,918 | ₩122,592 | ₩121,007 | ₩122,386 | +0.38% | 3.2만 |
| 2026.10.08 | ₩120,927 | ₩121,275 | ₩120,137 | ₩121,022 | +0.08% | 5.7만 |
| 2026.10.07 | ₩121,235 | ₩121,717 | ₩120,847 | ₩121,266 | +0.03% | 5.6만 |
| 2026.10.06 | ₩123,805 | ₩123,832 | ₩122,680 | ₩122,908 | -0.72% | 2.6만 |
| 2026.10.05 | ₩121,877 | ₩123,430 | ₩121,262 | ₩122,948 | +0.88% | 4만 |
| 2026.10.02 | ₩120,887 | ₩122,567 | ₩120,887 | ₩121,931 | +0.86% | 2.6만 |
| 2026.10.01 | ₩119,669 | ₩120,593 | ₩118,398 | ₩120,097 | +0.36% | 7.3만 |
| 2026.09.30 | ₩121,155 | ₩121,155 | ₩119,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,519 |
| -1.35% |
| 8.8만 |
| 2026.09.29 | ₩120,686 | ₩120,686 | ₩119,462 | ₩120,406 | -0.23% | 16.6만 |
|---|
| 2026.09.28 | ₩120,218 | ₩120,767 | ₩119,415 | ₩120,107 | -0.09% | 4.4만 |
|---|
| 2026.09.25 | ₩122,159 | ₩122,159 | ₩120,713 | ₩121,247 | -0.75% | 1.9만 |
|---|
| 2026.09.24 | ₩121,074 | ₩121,637 | ₩119,883 | ₩121,345 | +0.22% | 3.3만 |
|---|
| 2026.09.23 | ₩123,069 | ₩123,069 | ₩121,148 | ₩121,376 | -1.38% | 5.6만 |
|---|
| 2026.09.22 | ₩123,497 | ₩123,564 | ₩122,359 | ₩123,137 | -0.29% | 5만 |
|---|
| 2026.09.21 | ₩121,891 | ₩122,774 | ₩121,630 | ₩122,449 | +0.46% | 3.8만 |
|---|
| 2026.09.18 | ₩121,637 | ₩121,637 | ₩120,526 | ₩121,222 | -0.34% | 23.7만 |
|---|
| 2026.09.17 | ₩122,011 | ₩122,333 | ₩121,436 | ₩121,533 | -0.39% | 2.8만 |
|---|
| 2026.09.16 | ₩120,914 | ₩121,985 | ₩119,728 | ₩120,740 | -0.14% | 18.3만 |
|---|
| 2026.09.15 | ₩121,141 | ₩121,141 | ₩119,810 | ₩120,338 | -0.66% | 16.1만 |
|---|
| 2026.09.14 | ₩120,941 | ₩122,145 | ₩120,941 | ₩121,517 | +0.48% | 5만 |
|---|
| 2026.09.11 | ₩123,069 | ₩123,189 | ₩122,535 | ₩122,535 | -0.43% | 3.1만 |
|---|
| 2026.09.10 | ₩121,797 | ₩122,707 | ₩121,449 | ₩121,537 | -0.21% | 4.6만 |
|---|
| 2026.09.09 | ₩124,072 | ₩124,126 | ₩122,975 | ₩122,980 | -0.88% | 4.7만 |
|---|
| 2026.09.08 | ₩124,742 | ₩124,847 | ₩123,912 | ₩124,126 | -0.49% | 2.2만 |
|---|
| 2026.09.04 | ₩123,591 | ₩124,876 | ₩123,591 | ₩124,774 | +0.96% | 5.1만 |
|---|
| 2026.09.03 | ₩124,032 | ₩124,206 | ₩123,069 | ₩124,131 | +0.08% | 3.7만 |
|---|
| 2026.09.02 | ₩122,761 | ₩123,496 | ₩122,627 | ₩123,417 | +0.53% | 3.3만 |
|---|
| 2026.09.01 | ₩123,617 | ₩123,617 | ₩121,877 | ₩122,084 | -1.24% | 2.7만 |
|---|
| 2026.08.31 | ₩124,367 | ₩125,036 | ₩123,189 | ₩124,054 | -0.25% | 3.1만 |
|---|
| 2026.08.28 | ₩127,325 | ₩127,329 | ₩124,635 | ₩124,770 | -2.01% | 4.8만 |
|---|
| 2026.08.27 | ₩127,191 | ₩127,746 | ₩126,963 | ₩127,191 | 0.00% | 4.6만 |
|---|
| 2026.08.26 | ₩126,696 | ₩127,204 | ₩126,375 | ₩126,839 | +0.11% | 4.2만 |
|---|
| 2026.08.25 | ₩125,960 | ₩126,984 | ₩125,879 | ₩126,669 | +0.56% | 5만 |
|---|
| 2026.08.24 | ₩127,124 | ₩127,124 | ₩125,438 | ₩125,822 | -1.02% | 5.3만 |
|---|
| 2026.08.21 | ₩127,566 | ₩127,566 | ₩126,294 | ₩127,226 | -0.27% | 3.3만 |
|---|
| 2026.08.20 | ₩127,218 | ₩127,693 | ₩126,234 | ₩126,361 | -0.67% | 4.2만 |
|---|
| 2026.08.19 | ₩129,680 | ₩129,680 | ₩127,479 | ₩128,181 | -1.16% | 5.3만 |
|---|
| 2026.08.18 | ₩129,547 | ₩129,694 | ₩128,248 | ₩128,422 | -0.87% | 6만 |
|---|
| 2026.08.17 | ₩130,832 | ₩131,135 | ₩130,323 | ₩130,898 | +0.05% | 3.6만 |
|---|
| 2026.08.14 | ₩130,376 | ₩130,965 | ₩129,962 | ₩130,814 | +0.34% | 3.5만 |
|---|
| 2026.08.13 | ₩130,028 | ₩130,537 | ₩129,453 | ₩130,174 | +0.11% | 3.4만 |
|---|
| 2026.08.12 | ₩130,162 | ₩130,189 | ₩128,811 | ₩129,453 | -0.54% | 4.7만 |
|---|
| 2026.08.11 | ₩128,877 | ₩129,734 | ₩128,181 | ₩128,342 | -0.42% | 7.6만 |
|---|
| 2026.08.10 | ₩129,640 | ₩129,640 | ₩127,499 | ₩128,155 | -1.15% | 15.3만 |
|---|
| 2026.08.07 | ₩129,306 | ₩129,788 | ₩128,409 | ₩129,462 | +0.12% | 6.1만 |
|---|
| 2026.08.06 | ₩128,637 | ₩129,426 | ₩127,539 | ₩127,666 | -0.75% | 7.6만 |
|---|
| 2026.08.05 | ₩130,095 | ₩130,738 | ₩128,653 | ₩128,653 | -1.11% | 5.2만 |
|---|
| 2026.08.04 | ₩127,633 | ₩130,035 | ₩127,606 | ₩129,619 | +1.56% | 3.2만 |
|---|
| 2026.08.03 | ₩124,193 | ₩126,977 | ₩122,975 | ₩126,802 | +2.10% | 8.2만 |
|---|
| 2026.07.31 | ₩125,946 | ₩125,946 | ₩122,814 | ₩123,979 | -1.56% | 3.7만 |
|---|
| 2026.07.30 | ₩123,724 | ₩125,364 | ₩123,043 | ₩125,226 | +1.21% | 5.9만 |
|---|
| 2026.07.29 | ₩124,594 | ₩124,862 | ₩121,811 | ₩122,010 | -2.07% | 8.1만 |
|---|
| 2026.07.28 | ₩126,013 | ₩126,013 | ₩122,921 | ₩124,782 | -0.98% | 9.2만 |
|---|
| 2026.07.27 | ₩127,311 | ₩128,355 | ₩125,585 | ₩126,818 | -0.39% | 4.3만 |
|---|
| 2026.07.24 | ₩127,894 | ₩128,215 | ₩126,428 | ₩126,563 | -1.04% | 3.3만 |
|---|
| 2026.07.23 | ₩128,115 | ₩128,744 | ₩127,017 | ₩128,101 | -0.01% | 5.6만 |
|---|
| 2026.07.22 | ₩129,614 | ₩129,868 | ₩128,235 | ₩128,422 | -0.92% | 5.6만 |
|---|
| 2026.07.21 | ₩128,837 | ₩129,999 | ₩128,650 | ₩129,999 | +0.90% | 4.6만 |
|---|
| 2026.07.20 | ₩128,797 | ₩129,292 | ₩127,271 | ₩127,404 | -1.08% | 9.8만 |
|---|
| 2026.07.17 | ₩126,227 | ₩128,489 | ₩125,317 | ₩127,880 | +1.31% | 8.6만 |
|---|
| 2026.07.16 | ₩129,386 | ₩130,189 | ₩127,673 | ₩127,927 | -1.13% | 8.4만 |
|---|
| 2026.07.15 | ₩130,403 | ₩130,403 | ₩128,369 | ₩129,727 | -0.52% | 10만 |
|---|
| 2026.07.14 | ₩129,814 | ₩129,814 | ₩128,516 | ₩129,612 | -0.16% | 8.7만 |
|---|
| 2026.07.13 | ₩129,895 | ₩130,296 | ₩127,914 | ₩128,425 | -1.13% | 10.8만 |
|---|
| 2026.07.10 | ₩132,237 | ₩132,237 | ₩130,028 | ₩130,524 | -1.30% | 6.1만 |
|---|
| 2026.07.09 | ₩130,898 | ₩132,571 | ₩130,832 | ₩131,849 | +0.73% | 6.2만 |
|---|
| 2026.07.08 | ₩129,654 | ₩130,069 | ₩127,526 | ₩129,370 | -0.22% | 17.8만 |
|---|
| 2026.07.07 | ₩132,357 | ₩132,357 | ₩129,145 | ₩130,442 | -1.45% | 7.9만 |
|---|
| 2026.07.06 | ₩131,193 | ₩133,468 | ₩131,193 | ₩132,270 | +0.82% | 4.9만 |
|---|
| 2026.07.02 | ₩134,004 | ₩135,409 | ₩129,573 | ₩130,849 | -2.35% | 7.7만 |
|---|
| 2026.07.01 | ₩134,927 | ₩136,118 | ₩133,843 | ₩133,870 | -0.78% | 5.3만 |
|---|
| 2026.06.30 | ₩133,575 | ₩135,954 | ₩133,575 | ₩135,501 | +1.44% | 4.7만 |
|---|
| 2026.06.29 | ₩131,541 | ₩133,696 | ₩130,075 | ₩133,640 | +1.60% | 4.5만 |
|---|
| 2026.06.26 | ₩130,791 | ₩131,722 | ₩129,774 | ₩130,861 | +0.05% | 5.3만 |
|---|
| 2026.06.25 | ₩132,277 | ₩133,348 | ₩130,658 | ₩131,474 | -0.61% | 7.2만 |
|---|
| 2026.06.24 | ₩130,524 | ₩132,672 | ₩129,801 | ₩130,730 | +0.16% | 5.1만 |
|---|
| 2026.06.23 | ₩128,181 | ₩131,019 | ₩128,181 | ₩129,940 | +1.37% | 5.6만 |
|---|
| 2026.06.22 | ₩131,902 | ₩133,107 | ₩130,658 | ₩131,983 | +0.06% | 7.9만 |
|---|
| 2026.06.18 | ₩131,166 | ₩131,212 | ₩129,172 | ₩131,212 | +0.03% | 5.4만 |
|---|
| 2026.06.17 | ₩130,243 | ₩132,036 | ₩128,824 | ₩128,948 | -0.99% | 10.6만 |
|---|
| 2026.06.16 | ₩130,912 | ₩132,237 | ₩129,105 | ₩129,232 | -1.28% | 6.3만 |
|---|
| 2026.06.15 | ₩131,755 | ₩131,755 | ₩130,082 | ₩130,363 | -1.06% | 5.3만 |
|---|
| 2026.06.12 | ₩128,864 | ₩130,008 | ₩127,820 | ₩128,724 | -0.11% | 7.7만 |
|---|
| 2026.06.11 | ₩124,340 | ₩128,416 | ₩124,340 | ₩128,354 | +3.23% | 13.8만 |
|---|
| 2026.06.10 | ₩125,625 | ₩127,606 | ₩123,524 | ₩123,687 | -1.54% | 11만 |
|---|
| 2026.06.09 | ₩126,709 | ₩129,125 | ₩121,396 | ₩125,807 | -0.71% | 16.5만 |
|---|
| 2026.06.08 | ₩126,093 | ₩127,526 | ₩125,411 | ₩125,792 | -0.24% | 6.8만 |
|---|
| 2026.06.05 | ₩128,998 | ₩128,998 | ₩123,979 | ₩124,916 | -3.16% | 12.1만 |
|---|
| 2026.06.04 | ₩127,124 | ₩130,791 | ₩127,124 | ₩130,247 | +2.46% | 11.9만 |
|---|
| 2026.06.03 | ₩128,449 | ₩128,840 | ₩126,883 | ₩127,927 | -0.41% | 9만 |
|---|
| 2026.06.02 | ₩127,619 | ₩129,078 | ₩126,870 | ₩129,010 | +1.09% | 7.7만 |
|---|
| 2026.06.01 | ₩126,562 | ₩128,021 | ₩124,487 | ₩127,356 | +0.63% | 13.3만 |
|---|
| 2026.05.29 | ₩127,981 | ₩128,141 | ₩126,549 | ₩127,985 | +0.00% | 4.4만 |
|---|
| 2026.05.28 | ₩126,783 | ₩128,529 | ₩126,013 | ₩128,045 | +1.00% | 9.5만 |
|---|
| 2026.05.27 | ₩127,767 | ₩128,222 | ₩127,097 | ₩127,579 | -0.15% | 5만 |
|---|
| 2026.05.26 | ₩125,973 | ₩127,666 | ₩125,973 | ₩127,352 | +1.09% | 6.4만 |
|---|
| 2026.05.22 | ₩124,715 | ₩125,023 | ₩124,032 | ₩124,727 | +0.01% | 5.8만 |
|---|
| 2026.05.21 | ₩121,851 | ₩123,845 | ₩120,941 | ₩123,390 | +1.26% | 9.1만 |
|---|
| 2026.05.20 | ₩120,365 | ₩122,547 | ₩119,736 | ₩122,330 | +1.63% | 6만 |
|---|
| 2026.05.19 | ₩120,311 | ₩120,646 | ₩118,203 | ₩119,371 | -0.78% | 6.5만 |
|---|
| 2026.05.18 | ₩123,363 | ₩123,363 | ₩120,211 | ₩121,140 | -1.80% | 12.4만 |
|---|
| 2026.05.15 | ₩124,514 | ₩124,514 | ₩122,774 | ₩122,935 | -1.27% | 13만 |
|---|
| 2026.05.14 | ₩125,116 | ₩126,669 | ₩124,902 | ₩126,080 | +0.77% | 6만 |
|---|
| 2026.05.13 | ₩124,394 | ₩125,257 | ₩122,955 | ₩124,742 | +0.28% | 7.5만 |
|---|
| 2026.05.12 | ₩123,363 | ₩124,139 | ₩121,777 | ₩123,998 | +0.51% | 6만 |
|---|
| 2026.05.11 | ₩123,791 | ₩125,558 | ₩123,791 | ₩124,706 | +0.74% | 12.3만 |
|---|
| 2026.05.08 | ₩123,470 | ₩124,233 | ₩122,051 | ₩123,747 | +0.22% | 20.2만 |
|---|
| 2026.05.07 | ₩125,424 | ₩125,424 | ₩121,543 | ₩121,871 | -2.83% | 19.8만 |
|---|
| 2026.05.06 | ₩122,935 | ₩124,742 | ₩122,691 | ₩124,518 | +1.29% | 6.4만 |
|---|
| 2026.05.05 | ₩120,767 | ₩122,319 | ₩120,767 | ₩121,876 | +0.92% | 8.1만 |
|---|
| 2026.05.04 | ₩119,455 | ₩120,091 | ₩118,277 | ₩118,940 | -0.43% | 7.1만 |
|---|
| 2026.05.01 | ₩119,843 | ₩119,843 | ₩118,625 | ₩119,413 | -0.36% | 6.3만 |
|---|
| 2026.04.30 | ₩117,942 | ₩119,388 | ₩117,233 | ₩119,202 | +1.07% | 4.4만 |
|---|
| 2026.04.29 | ₩117,206 | ₩117,735 | ₩116,229 | ₩116,923 | -0.24% | 45.5만 |
|---|
| 2026.04.28 | ₩118,893 | ₩119,589 | ₩117,099 | ₩117,437 | -1.22% | 6.5만 |
|---|
| 2026.04.27 | ₩120,004 | ₩120,713 | ₩119,201 | ₩120,060 | +0.05% | 6.7만 |
|---|
| 2026.04.24 | ₩120,311 | ₩120,526 | ₩119,136 | ₩120,022 | -0.24% | 9.3만 |
|---|
| 2026.04.23 | ₩119,843 | ₩120,643 | ₩117,594 | ₩119,575 | -0.22% | 6.9만 |
|---|
| 2026.04.22 | ₩120,927 | ₩120,927 | ₩119,575 | ₩120,218 | -0.59% | 15.6만 |
|---|
| 2026.04.21 | ₩121,101 | ₩121,744 | ₩119,040 | ₩119,261 | -1.52% | 6만 |
|---|
| 2026.04.20 | ₩119,308 | ₩120,499 | ₩119,227 | ₩120,317 | +0.85% | 4.1만 |
|---|
| 2026.04.17 | ₩119,227 | ₩120,740 | ₩119,120 | ₩119,682 | +0.38% | 4.3만 |
|---|
| 2026.04.16 | ₩117,340 | ₩117,742 | ₩116,564 | ₩117,297 | -0.04% | 3만 |
|---|
| 2026.04.15 | ₩117,380 | ₩117,648 | ₩116,129 | ₩117,007 | -0.32% | 3.4만 |
|---|
| 2026.04.14 | ₩116,751 | ₩117,862 | ₩116,443 | ₩117,246 | +0.42% | 4.4만 |
|---|
| 2026.04.13 | ₩112,816 | ₩115,667 | ₩112,482 | ₩115,555 | +2.43% | 10.7만 |
|---|
| 2026.04.10 | ₩114,141 | ₩114,181 | ₩113,057 | ₩113,610 | -0.47% | 4.1만 |
|---|
| 2026.04.09 | ₩112,442 | ₩114,007 | ₩112,094 | ₩113,511 | +0.95% | 6만 |
|---|
| 2026.04.08 | ₩112,883 | ₩113,566 | ₩111,746 | ₩112,496 | -0.34% | 9.3만 |
|---|
| 2026.04.07 | ₩107,610 | ₩108,734 | ₩106,941 | ₩108,413 | +0.75% | 7만 |
|---|
| 2026.04.06 | ₩107,650 | ₩108,861 | ₩107,329 | ₩108,192 | +0.50% | 9.4만 |
|---|
| 2026.04.02 | ₩105,147 | ₩108,573 | ₩104,869 | ₩107,871 | +2.59% | 4.3만 |
|---|
| 2026.04.01 | ₩107,837 | ₩108,761 | ₩107,048 | ₩107,476 | -0.34% | 8.1만 |
|---|
| 2026.03.31 | ₩103,514 | ₩106,378 | ₩103,153 | ₩106,204 | +2.60% | 14.7만 |
|---|
| 2026.03.30 | ₩104,531 | ₩104,531 | ₩100,789 | ₩101,181 | -3.20% | 4.7만 |
|---|
| 2026.03.27 | ₩104,304 | ₩104,665 | ₩102,892 | ₩103,272 | -0.99% | 8.5만 |
|---|
| 2026.03.26 | ₩106,271 | ₩107,235 | ₩104,759 | ₩104,818 | -1.37% | 13.7만 |
|---|
| 2026.03.25 | ₩108,019 | ₩108,339 | ₩107,329 | ₩107,797 | -0.21% | 4.9만 |
|---|
| 2026.03.24 | ₩105,013 | ₩106,994 | ₩104,572 | ₩106,464 | +1.38% | 5.2만 |
|---|
| 2026.03.23 | ₩104,572 | ₩107,623 | ₩104,572 | ₩105,763 | +1.14% | 5.1만 |
|---|
| 2026.03.20 | ₩105,562 | ₩105,937 | ₩102,591 | ₩103,267 | -2.17% | 31.8만 |
|---|
| 2026.03.19 | ₩104,076 | ₩106,606 | ₩103,849 | ₩106,115 | +1.96% | 6.8만 |
|---|
| 2026.03.18 | ₩105,990 | ₩106,720 | ₩105,201 | ₩105,264 | -0.69% | 5.4만 |
|---|
| 2026.03.17 | ₩106,365 | ₩107,396 | ₩106,311 | ₩107,021 | +0.62% | 7.4만 |
|---|
| 2026.03.16 | ₩106,084 | ₩106,775 | ₩105,468 | ₩105,664 | -0.40% | 4.4만 |
|---|
| 2026.03.13 | ₩105,040 | ₩106,271 | ₩104,009 | ₩104,317 | -0.69% | 6만 |
|---|
| 2026.03.12 | ₩106,030 | ₩106,593 | ₩104,612 | ₩104,660 | -1.29% | 7.7만 |
|---|
| 2026.03.11 | ₩107,730 | ₩110,106 | ₩106,753 | ₩107,904 | +0.16% | 9.9만 |
|---|
| 2026.03.10 | ₩108,279 | ₩110,126 | ₩107,944 | ₩108,146 | -0.12% | 9.2만 |
|---|
| 2026.03.09 | ₩105,214 | ₩108,614 | ₩104,036 | ₩108,215 | +2.85% | 17.4만 |
|---|
| 2026.03.06 | ₩107,757 | ₩108,413 | ₩106,579 | ₩106,963 | -0.74% | 8.2만 |
|---|
| 2026.03.05 | ₩111,746 | ₩112,749 | ₩109,356 | ₩110,291 | -1.30% | 13.9만 |
|---|
| 2026.03.04 | ₩113,338 | ₩113,655 | ₩112,294 | ₩113,144 | -0.17% | 9.3만 |
|---|
| 2026.03.03 | ₩111,786 | ₩112,937 | ₩109,417 | ₩112,199 | +0.37% | 8.9만 |
|---|
| 2026.03.02 | ₩112,549 | ₩114,635 | ₩112,321 | ₩114,351 | +1.60% | 10.2만 |
|---|
| 2026.02.27 | ₩113,941 | ₩114,677 | ₩113,111 | ₩114,125 | +0.16% | 10만 |
|---|
| 2026.02.26 | ₩115,239 | ₩116,115 | ₩113,847 | ₩116,051 | +0.70% | 4.1만 |
|---|
| 2026.02.25 | ₩115,199 | ₩115,533 | ₩114,396 | ₩115,130 | -0.06% | 3만 |
|---|
| 2026.02.24 | ₩112,763 | ₩114,900 | ₩112,736 | ₩114,677 | +1.70% | 8.2만 |
|---|
| 2026.02.23 | ₩114,891 | ₩114,891 | ₩111,866 | ₩112,601 | -1.99% | 5.5만 |
|---|
| 2026.02.20 | ₩114,315 | ₩116,162 | ₩114,141 | ₩115,184 | +0.76% | 5.8만 |
|---|
| 2026.02.19 | ₩114,302 | ₩114,596 | ₩113,635 | ₩114,572 | +0.24% | 6.2만 |
|---|
| 2026.02.18 | ₩114,741 | ₩116,945 | ₩114,503 | ₩114,956 | +0.19% | 6.1만 |
|---|
| 2026.02.17 | ₩114,811 | ₩115,373 | ₩113,245 | ₩114,460 | -0.31% | 6.3만 |
|---|
| 2026.02.13 | ₩113,954 | ₩115,640 | ₩113,071 | ₩114,910 | +0.84% | 6.5만 |
|---|
| 2026.02.12 | ₩117,220 | ₩117,233 | ₩112,990 | ₩112,992 | -3.61% | 8.8만 |
|---|
| 2026.02.11 | ₩117,380 | ₩117,420 | ₩114,422 | ₩115,928 | -1.24% | 6.4만 |
|---|
| 2026.02.10 | ₩116,457 | ₩116,565 | ₩115,587 | ₩115,921 | -0.46% | 4.7만 |
|---|
| 2026.02.09 | ₩115,988 | ₩116,838 | ₩115,466 | ₩116,403 | +0.36% | 2.8만 |
|---|
| 2026.02.06 | ₩114,570 | ₩115,854 | ₩113,860 | ₩115,737 | +1.02% | 4.3만 |
|---|
| 2026.02.05 | ₩111,906 | ₩113,606 | ₩111,230 | ₩111,383 | -0.47% | 5.6만 |
|---|
| 2026.02.04 | ₩114,851 | ₩115,386 | ₩110,956 | ₩112,731 | -1.85% | 9.6만 |
|---|
| 2026.02.03 | ₩115,640 | ₩115,667 | ₩112,468 | ₩114,212 | -1.23% | 7.6만 |
|---|
| 2026.02.02 | ₩113,218 | ₩115,694 | ₩113,218 | ₩114,958 | +1.54% | 4.2만 |
|---|
| 2026.01.30 | ₩114,730 | ₩115,667 | ₩113,392 | ₩113,609 | -0.98% | 7.4만 |
|---|
| 2026.01.29 | ₩116,778 | ₩116,778 | ₩114,302 | ₩116,120 | -0.56% | 4.4만 |
|---|
| 2026.01.28 | ₩117,354 | ₩117,354 | ₩115,962 | ₩116,304 | -0.89% | 3.3만 |
|---|
| 2026.01.27 | ₩117,086 | ₩117,086 | ₩115,868 | ₩116,454 | -0.54% | 4만 |
|---|
| 2026.01.26 | ₩117,621 | ₩117,862 | ₩115,975 | ₩117,002 | -0.53% | 4.5만 |
|---|
| 2026.01.23 | ₩118,692 | ₩118,692 | ₩116,818 | ₩116,983 | -1.44% | 1.9만 |
|---|
| 2026.01.22 | ₩119,615 | ₩119,713 | ₩118,572 | ₩118,834 | -0.65% | 11.2만 |
|---|
| 2026.01.21 | ₩116,389 | ₩118,786 | ₩116,389 | ₩118,207 | +1.56% | 5.2만 |
|---|
| 2026.01.20 | ₩114,971 | ₩116,965 | ₩114,971 | ₩115,967 | +0.87% | 4.6만 |
|---|
| 2026.01.16 | ₩117,072 | ₩117,956 | ₩116,470 | ₩117,035 | -0.03% | 3.4만 |
|---|
| 2026.01.15 | ₩115,935 | ₩117,246 | ₩115,935 | ₩116,676 | +0.64% | 6.3만 |
|---|
| 2026.01.14 | ₩115,868 | ₩115,868 | ₩114,376 | ₩115,126 | -0.64% | 23.1만 |
|---|
| 2026.01.13 | ₩115,814 | ₩115,814 | ₩114,864 | ₩115,187 | -0.54% | 14.8만 |
|---|
| 2026.01.12 | ₩113,445 | ₩115,172 | ₩113,445 | ₩114,998 | +1.37% | 7.7만 |
|---|
| 2026.01.09 | ₩113,726 | ₩114,529 | ₩113,345 | ₩114,181 | +0.40% | 7.6만 |
|---|
| 2026.01.08 | ₩113,071 | ₩113,459 | ₩112,375 | ₩112,949 | -0.11% | 2.9만 |
|---|
| 2026.01.07 | ₩113,887 | ₩113,887 | ₩112,575 | ₩113,246 | -0.56% | 2.8만 |
|---|
| 2026.01.06 | ₩112,094 | ₩113,726 | ₩111,398 | ₩113,654 | +1.39% | 4.5만 |
|---|
| 2026.01.05 | ₩110,969 | ₩112,198 | ₩110,969 | ₩111,879 | +0.82% | 13.6만 |
|---|
| 2026.01.02 | ₩110,099 | ₩110,420 | ₩109,310 | ₩110,335 | +0.21% | 3.4만 |
|---|
| 2025.12.31 | ₩110,246 | ₩110,246 | ₩109,055 | ₩109,162 | -0.98% | 3.9만 |
|---|
| 2025.12.30 | ₩111,920 | ₩111,920 | ₩110,635 | ₩110,692 | -1.10% | 1.7만 |
|---|
| 2025.12.29 | ₩111,531 | ₩112,174 | ₩111,224 | ₩111,530 | -0.00% | 2만 |
|---|
| 2025.12.26 | ₩112,107 | ₩112,442 | ₩111,839 | ₩112,384 | +0.25% | 1.8만 |
|---|
| 2025.12.24 | ₩112,575 | ₩112,575 | ₩111,866 | ₩112,487 | -0.08% | 1.9만 |
|---|
| 2025.12.23 | ₩112,977 | ₩112,977 | ₩112,080 | ₩112,338 | -0.57% | 2.9만 |
|---|
| 2025.12.22 | ₩112,348 | ₩113,606 | ₩112,281 | ₩112,760 | +0.37% | 4.2만 |
|---|
| 2025.12.19 | ₩110,246 | ₩111,398 | ₩110,246 | ₩111,340 | +0.99% | 2.3만 |
|---|
| 2025.12.18 | ₩110,220 | ₩110,900 | ₩109,553 | ₩109,956 | -0.24% | 3.8만 |
|---|
| 2025.12.17 | ₩110,581 | ₩111,197 | ₩108,676 | ₩108,682 | -1.72% | 4.3만 |
|---|
| 2025.12.16 | ₩111,103 | ₩111,290 | ₩109,695 | ₩110,343 | -0.68% | 2.2만 |
|---|
| 2025.12.15 | ₩113,044 | ₩113,044 | ₩110,946 | ₩110,946 | -1.86% | 3.1만 |
|---|
| 2025.12.12 | ₩114,811 | ₩114,811 | ₩111,950 | ₩112,055 | -2.40% | 2.3만 |
|---|
| 2025.12.11 | ₩113,392 | ₩115,065 | ₩113,392 | ₩114,848 | +1.28% | 2만 |
|---|
| 2025.12.10 | ₩111,679 | ₩114,275 | ₩111,498 | ₩113,324 | +1.47% | 3.6만 |
|---|
| 2025.12.09 | ₩111,183 | ₩112,558 | ₩111,183 | ₩111,853 | +0.60% | 2.6만 |
|---|
| 2025.12.08 | ₩112,321 | ₩112,321 | ₩111,177 | ₩111,732 | -0.52% | 4.1만 |
|---|
| 2025.12.05 | ₩111,719 | ₩112,134 | ₩111,094 | ₩111,365 | -0.32% | 6.3만 |
|---|
| 2025.12.04 | ₩111,277 | ₩112,254 | ₩110,367 | ₩111,521 | +0.22% | 27.2만 |
|---|
| 2025.12.03 | ₩110,220 | ₩111,398 | ₩109,724 | ₩111,389 | +1.06% | 2.7만 |
|---|
| 2025.12.02 | ₩111,224 | ₩111,277 | ₩109,778 | ₩109,858 | -1.23% | 2만 |
|---|
| 2025.12.01 | ₩110,354 | ₩111,116 | ₩109,791 | ₩109,947 | -0.37% | 4.1만 |
|---|
| 2025.11.28 | ₩111,692 | ₩111,692 | ₩111,158 | ₩111,570 | -0.11% | 4.9천 |
|---|
| 2025.11.26 | ₩110,621 | ₩111,890 | ₩110,621 | ₩111,084 | +0.42% | 2만 |
|---|
| 2025.11.25 | ₩108,600 | ₩110,420 | ₩107,971 | ₩110,182 | +1.46% | 16.8만 |
|---|
| 2025.11.24 | ₩106,833 | ₩108,774 | ₩106,833 | ₩108,588 | +1.64% | 18.2만 |
|---|
| 2025.11.21 | ₩104,063 | ₩107,168 | ₩103,822 | ₩106,352 | +2.20% | 8.8만 |
|---|
| 2025.11.20 | ₩108,573 | ₩108,933 | ₩103,795 | ₩103,921 | -4.29% | 11.1만 |
|---|
| 2025.11.19 | ₩106,633 | ₩107,463 | ₩106,084 | ₩106,226 | -0.38% | 2.6만 |
|---|
| 2025.11.18 | ₩105,254 | ₩107,315 | ₩105,254 | ₩106,293 | +0.99% | 3.1만 |
|---|
| 2025.11.17 | ₩108,507 | ₩109,517 | ₩105,923 | ₩106,579 | -1.78% | 4.4만 |
|---|
| 2025.11.14 | ₩106,820 | ₩109,762 | ₩106,807 | ₩108,929 | +1.97% | 4.1만 |
|---|
| 2025.11.13 | ₩112,187 | ₩112,187 | ₩108,458 | ₩108,896 | -2.93% | 9.2만 |
|---|
| 2025.11.12 | ₩113,289 | ₩113,673 | ₩112,375 | ₩112,748 | -0.48% | 3만 |
|---|
| 2025.11.11 | ₩112,589 | ₩113,311 | ₩112,080 | ₩112,889 | +0.27% | 3.4만 |
|---|
| 2025.11.10 | ₩113,111 | ₩113,619 | ₩111,792 | ₩112,934 | -0.16% | 3만 |
|---|
| 2025.11.07 | ₩108,881 | ₩111,264 | ₩108,536 | ₩111,258 | +2.18% | 3.5만 |
|---|
| 2025.11.06 | ₩112,977 | ₩112,977 | ₩109,377 | ₩109,745 | -2.86% | 3.1만 |
|---|
| 2025.11.05 | ₩111,438 | ₩113,512 | ₩111,438 | ₩113,105 | +1.50% | 2.6만 |
|---|
| 2025.11.04 | ₩110,113 | ₩112,040 | ₩110,113 | ₩110,901 | +0.72% | 2.8만 |
|---|
| 2025.11.03 | ₩112,736 | ₩112,736 | ₩110,835 | ₩112,222 | -0.46% | 2.1만 |
|---|
| 2025.10.31 | ₩111,946 | ₩112,736 | ₩111,357 | ₩112,294 | +0.31% | 1.9만 |
|---|
| 2025.10.30 | ₩111,986 | ₩113,733 | ₩111,839 | ₩111,973 | -0.01% | 5.2만 |
|---|
| 2025.10.29 | ₩114,222 | ₩114,851 | ₩112,494 | ₩113,178 | -0.91% | 3.4만 |
|---|
| 2025.10.28 | ₩114,355 | ₩114,476 | ₩113,613 | ₩113,981 | -0.33% | 2.1만 |
|---|
| 2025.10.27 | ₩115,373 | ₩115,547 | ₩113,914 | ₩114,409 | -0.84% | 2.9만 |
|---|
| 2025.10.24 | ₩114,610 | ₩115,132 | ₩114,322 | ₩114,369 | -0.21% | 4.1만 |
|---|
| 2025.10.23 | ₩111,114 | ₩112,994 | ₩111,009 | ₩112,669 | +1.40% | 2.8만 |
|---|
| 2025.10.22 | ₩111,719 | ₩111,936 | ₩109,204 | ₩110,356 | -1.22% | 11.4만 |
|---|
| 2025.10.21 | ₩112,160 | ₩112,504 | ₩110,862 | ₩112,281 | +0.11% | 2.2만 |
|---|
| 2025.10.20 | ₩111,585 | ₩112,442 | ₩111,304 | ₩112,160 | +0.52% | 5.3만 |
|---|
| 2025.10.17 | ₩109,925 | ₩110,611 | ₩109,216 | ₩110,166 | +0.22% | 4.5만 |
|---|
| 2025.10.16 | ₩112,776 | ₩112,776 | ₩110,046 | ₩110,855 | -1.70% | 14.1만 |
|---|
| 2025.10.15 | ₩112,883 | ₩112,883 | ₩110,942 | ₩111,977 | -0.80% | 2.8만 |
|---|
| 2025.10.14 | ₩109,925 | ₩111,518 | ₩107,824 | ₩110,797 | +0.79% | 3.6만 |
|---|
| 2025.10.13 | ₩109,390 | ₩109,805 | ₩108,921 | ₩109,708 | +0.29% | 1.2만 |
|---|
| 2025.10.10 | ₩111,331 | ₩111,563 | ₩106,847 | ₩106,912 | -3.97% | 7.1만 |
|---|