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 | ₩121,648 | ₩122,321 | ₩120,740 | ₩122,115 | +0.38% | 3.2만 |
| 2026.10.08 | ₩120,660 | ₩121,007 | ₩119,872 | ₩120,755 | +0.08% | 5.7만 |
| 2026.10.07 | ₩120,967 | ₩121,448 | ₩120,580 | ₩120,998 | +0.03% | 5.6만 |
| 2026.10.06 | ₩123,531 | ₩123,558 | ₩122,409 | ₩122,636 | -0.72% | 2.6만 |
| 2026.10.05 | ₩121,608 | ₩123,157 | ₩120,994 | ₩122,676 | +0.88% | 4만 |
| 2026.10.02 | ₩120,620 | ₩122,296 | ₩120,620 | ₩121,661 | +0.86% | 2.6만 |
| 2026.10.01 | ₩119,404 | ₩120,326 | ₩118,136 | ₩119,832 | +0.36% | 7.3만 |
| 2026.09.30 | ₩120,887 | ₩120,887 | ₩119,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,255 |
| -1.35% |
| 8.8만 |
| 2026.09.29 | ₩120,419 | ₩120,419 | ₩119,197 | ₩120,140 | -0.23% | 16.6만 |
|---|
| 2026.09.28 | ₩119,952 | ₩120,499 | ₩119,151 | ₩119,841 | -0.09% | 4.4만 |
|---|
| 2026.09.25 | ₩121,888 | ₩121,888 | ₩120,446 | ₩120,979 | -0.75% | 1.9만 |
|---|
| 2026.09.24 | ₩120,807 | ₩121,368 | ₩119,618 | ₩121,076 | +0.22% | 3.3만 |
|---|
| 2026.09.23 | ₩122,796 | ₩122,796 | ₩120,880 | ₩121,107 | -1.38% | 5.6만 |
|---|
| 2026.09.22 | ₩123,224 | ₩123,291 | ₩122,089 | ₩122,865 | -0.29% | 5만 |
|---|
| 2026.09.21 | ₩121,621 | ₩122,503 | ₩121,361 | ₩122,178 | +0.46% | 3.8만 |
|---|
| 2026.09.18 | ₩121,368 | ₩121,368 | ₩120,259 | ₩120,954 | -0.34% | 23.7만 |
|---|
| 2026.09.17 | ₩121,741 | ₩122,062 | ₩121,167 | ₩121,265 | -0.39% | 2.8만 |
|---|
| 2026.09.16 | ₩120,646 | ₩121,715 | ₩119,463 | ₩120,473 | -0.14% | 18.3만 |
|---|
| 2026.09.15 | ₩120,873 | ₩120,873 | ₩119,545 | ₩120,072 | -0.66% | 16.1만 |
|---|
| 2026.09.14 | ₩120,673 | ₩121,875 | ₩120,673 | ₩121,249 | +0.48% | 5만 |
|---|
| 2026.09.11 | ₩122,796 | ₩122,917 | ₩122,264 | ₩122,264 | -0.43% | 3.1만 |
|---|
| 2026.09.10 | ₩121,528 | ₩122,436 | ₩121,181 | ₩121,269 | -0.21% | 4.6만 |
|---|
| 2026.09.09 | ₩123,798 | ₩123,851 | ₩122,703 | ₩122,708 | -0.88% | 4.7만 |
|---|
| 2026.09.08 | ₩124,466 | ₩124,571 | ₩123,638 | ₩123,851 | -0.49% | 2.2만 |
|---|
| 2026.09.04 | ₩123,317 | ₩124,599 | ₩123,317 | ₩124,498 | +0.96% | 5.1만 |
|---|
| 2026.09.03 | ₩123,758 | ₩123,932 | ₩122,796 | ₩123,857 | +0.08% | 3.7만 |
|---|
| 2026.09.02 | ₩122,489 | ₩123,222 | ₩122,356 | ₩123,144 | +0.53% | 3.3만 |
|---|
| 2026.09.01 | ₩123,344 | ₩123,344 | ₩121,608 | ₩121,814 | -1.24% | 2.7만 |
|---|
| 2026.08.31 | ₩124,092 | ₩124,760 | ₩122,917 | ₩123,779 | -0.25% | 3.1만 |
|---|
| 2026.08.28 | ₩127,043 | ₩127,047 | ₩124,359 | ₩124,494 | -2.01% | 4.8만 |
|---|
| 2026.08.27 | ₩126,910 | ₩127,464 | ₩126,683 | ₩126,910 | 0.00% | 4.6만 |
|---|
| 2026.08.26 | ₩126,416 | ₩126,923 | ₩126,095 | ₩126,558 | +0.11% | 4.2만 |
|---|
| 2026.08.25 | ₩125,681 | ₩126,703 | ₩125,601 | ₩126,389 | +0.56% | 5만 |
|---|
| 2026.08.24 | ₩126,843 | ₩126,843 | ₩125,160 | ₩125,544 | -1.02% | 5.3만 |
|---|
| 2026.08.21 | ₩127,284 | ₩127,284 | ₩126,015 | ₩126,944 | -0.27% | 3.3만 |
|---|
| 2026.08.20 | ₩126,936 | ₩127,411 | ₩125,955 | ₩126,082 | -0.67% | 4.2만 |
|---|
| 2026.08.19 | ₩129,394 | ₩129,394 | ₩127,197 | ₩127,898 | -1.16% | 5.3만 |
|---|
| 2026.08.18 | ₩129,260 | ₩129,407 | ₩127,965 | ₩128,138 | -0.87% | 6만 |
|---|
| 2026.08.17 | ₩130,542 | ₩130,845 | ₩130,035 | ₩130,609 | +0.05% | 3.6만 |
|---|
| 2026.08.14 | ₩130,088 | ₩130,676 | ₩129,674 | ₩130,525 | +0.34% | 3.5만 |
|---|
| 2026.08.13 | ₩129,741 | ₩130,248 | ₩129,167 | ₩129,886 | +0.11% | 3.4만 |
|---|
| 2026.08.12 | ₩129,874 | ₩129,901 | ₩128,526 | ₩129,167 | -0.54% | 4.7만 |
|---|
| 2026.08.11 | ₩128,592 | ₩129,447 | ₩127,898 | ₩128,058 | -0.42% | 7.6만 |
|---|
| 2026.08.10 | ₩129,354 | ₩129,354 | ₩127,217 | ₩127,871 | -1.15% | 15.3만 |
|---|
| 2026.08.07 | ₩129,020 | ₩129,501 | ₩128,125 | ₩129,176 | +0.12% | 6.1만 |
|---|
| 2026.08.06 | ₩128,352 | ₩129,140 | ₩127,257 | ₩127,384 | -0.75% | 7.6만 |
|---|
| 2026.08.05 | ₩129,808 | ₩130,449 | ₩128,368 | ₩128,368 | -1.11% | 5.2만 |
|---|
| 2026.08.04 | ₩127,350 | ₩129,748 | ₩127,324 | ₩129,332 | +1.56% | 3.2만 |
|---|
| 2026.08.03 | ₩123,918 | ₩126,696 | ₩122,703 | ₩126,521 | +2.10% | 8.2만 |
|---|
| 2026.07.31 | ₩125,668 | ₩125,668 | ₩122,543 | ₩123,705 | -1.56% | 3.7만 |
|---|
| 2026.07.30 | ₩123,451 | ₩125,087 | ₩122,771 | ₩124,949 | +1.21% | 5.9만 |
|---|
| 2026.07.29 | ₩124,319 | ₩124,586 | ₩121,541 | ₩121,740 | -2.07% | 8.1만 |
|---|
| 2026.07.28 | ₩125,735 | ₩125,735 | ₩122,650 | ₩124,506 | -0.98% | 9.2만 |
|---|
| 2026.07.27 | ₩127,030 | ₩128,072 | ₩125,307 | ₩126,537 | -0.39% | 4.3만 |
|---|
| 2026.07.24 | ₩127,611 | ₩127,931 | ₩126,148 | ₩126,283 | -1.04% | 3.3만 |
|---|
| 2026.07.23 | ₩127,831 | ₩128,459 | ₩126,736 | ₩127,818 | -0.01% | 5.6만 |
|---|
| 2026.07.22 | ₩129,327 | ₩129,581 | ₩127,951 | ₩128,138 | -0.92% | 5.6만 |
|---|
| 2026.07.21 | ₩128,552 | ₩129,712 | ₩128,365 | ₩129,712 | +0.90% | 4.6만 |
|---|
| 2026.07.20 | ₩128,512 | ₩129,006 | ₩126,990 | ₩127,122 | -1.08% | 9.8만 |
|---|
| 2026.07.17 | ₩125,948 | ₩128,205 | ₩125,040 | ₩127,597 | +1.31% | 8.6만 |
|---|
| 2026.07.16 | ₩129,100 | ₩129,901 | ₩127,390 | ₩127,644 | -1.13% | 8.4만 |
|---|
| 2026.07.15 | ₩130,115 | ₩130,115 | ₩128,085 | ₩129,440 | -0.52% | 10만 |
|---|
| 2026.07.14 | ₩129,527 | ₩129,527 | ₩128,232 | ₩129,326 | -0.16% | 8.7만 |
|---|
| 2026.07.13 | ₩129,607 | ₩130,008 | ₩127,631 | ₩128,141 | -1.13% | 10.8만 |
|---|
| 2026.07.10 | ₩131,944 | ₩131,944 | ₩129,741 | ₩130,235 | -1.30% | 6.1만 |
|---|
| 2026.07.09 | ₩130,609 | ₩132,278 | ₩130,542 | ₩131,557 | +0.73% | 6.2만 |
|---|
| 2026.07.08 | ₩129,367 | ₩129,781 | ₩127,244 | ₩129,084 | -0.22% | 17.8만 |
|---|
| 2026.07.07 | ₩132,065 | ₩132,065 | ₩128,859 | ₩130,154 | -1.45% | 7.9만 |
|---|
| 2026.07.06 | ₩130,903 | ₩133,173 | ₩130,903 | ₩131,978 | +0.82% | 4.9만 |
|---|
| 2026.07.02 | ₩133,707 | ₩135,109 | ₩129,287 | ₩130,560 | -2.35% | 7.7만 |
|---|
| 2026.07.01 | ₩134,629 | ₩135,817 | ₩133,547 | ₩133,574 | -0.78% | 5.3만 |
|---|
| 2026.06.30 | ₩133,280 | ₩135,653 | ₩133,280 | ₩135,202 | +1.44% | 4.7만 |
|---|
| 2026.06.29 | ₩131,250 | ₩133,400 | ₩129,788 | ₩133,344 | +1.60% | 4.5만 |
|---|
| 2026.06.26 | ₩130,502 | ₩131,430 | ₩129,487 | ₩130,572 | +0.05% | 5.3만 |
|---|
| 2026.06.25 | ₩131,985 | ₩133,053 | ₩130,369 | ₩131,183 | -0.61% | 7.2만 |
|---|
| 2026.06.24 | ₩130,235 | ₩132,378 | ₩129,514 | ₩130,441 | +0.16% | 5.1만 |
|---|
| 2026.06.23 | ₩127,898 | ₩130,729 | ₩127,898 | ₩129,653 | +1.37% | 5.6만 |
|---|
| 2026.06.22 | ₩131,611 | ₩132,812 | ₩130,369 | ₩131,691 | +0.06% | 7.9만 |
|---|
| 2026.06.18 | ₩130,876 | ₩130,921 | ₩128,886 | ₩130,921 | +0.03% | 5.4만 |
|---|
| 2026.06.17 | ₩129,955 | ₩131,744 | ₩128,539 | ₩128,663 | -0.99% | 10.6만 |
|---|
| 2026.06.16 | ₩130,622 | ₩131,944 | ₩128,819 | ₩128,946 | -1.28% | 6.3만 |
|---|
| 2026.06.15 | ₩131,464 | ₩131,464 | ₩129,794 | ₩130,075 | -1.06% | 5.3만 |
|---|
| 2026.06.12 | ₩128,579 | ₩129,721 | ₩127,537 | ₩128,439 | -0.11% | 7.7만 |
|---|
| 2026.06.11 | ₩124,065 | ₩128,132 | ₩124,065 | ₩128,070 | +3.23% | 13.8만 |
|---|
| 2026.06.10 | ₩125,347 | ₩127,324 | ₩123,251 | ₩123,413 | -1.54% | 11만 |
|---|
| 2026.06.09 | ₩126,429 | ₩128,839 | ₩121,127 | ₩125,529 | -0.71% | 16.5만 |
|---|
| 2026.06.08 | ₩125,815 | ₩127,244 | ₩125,134 | ₩125,514 | -0.24% | 6.8만 |
|---|
| 2026.06.05 | ₩128,713 | ₩128,713 | ₩123,705 | ₩124,639 | -3.16% | 12.1만 |
|---|
| 2026.06.04 | ₩126,843 | ₩130,502 | ₩126,843 | ₩129,959 | +2.46% | 11.9만 |
|---|
| 2026.06.03 | ₩128,165 | ₩128,555 | ₩126,603 | ₩127,644 | -0.41% | 9만 |
|---|
| 2026.06.02 | ₩127,337 | ₩128,793 | ₩126,589 | ₩128,725 | +1.09% | 7.7만 |
|---|
| 2026.06.01 | ₩126,282 | ₩127,738 | ₩124,212 | ₩127,074 | +0.63% | 13.3만 |
|---|
| 2026.05.29 | ₩127,698 | ₩127,858 | ₩126,269 | ₩127,702 | +0.00% | 4.4만 |
|---|
| 2026.05.28 | ₩126,502 | ₩128,245 | ₩125,735 | ₩127,762 | +1.00% | 9.5만 |
|---|
| 2026.05.27 | ₩127,484 | ₩127,938 | ₩126,816 | ₩127,297 | -0.15% | 5만 |
|---|
| 2026.05.26 | ₩125,694 | ₩127,384 | ₩125,694 | ₩127,070 | +1.09% | 6.4만 |
|---|
| 2026.05.22 | ₩124,439 | ₩124,746 | ₩123,758 | ₩124,451 | +0.01% | 5.8만 |
|---|
| 2026.05.21 | ₩121,581 | ₩123,571 | ₩120,673 | ₩123,117 | +1.26% | 9.1만 |
|---|
| 2026.05.20 | ₩120,099 | ₩122,276 | ₩119,471 | ₩122,059 | +1.63% | 6만 |
|---|
| 2026.05.19 | ₩120,045 | ₩120,379 | ₩117,942 | ₩119,107 | -0.78% | 6.5만 |
|---|
| 2026.05.18 | ₩123,090 | ₩123,090 | ₩119,945 | ₩120,872 | -1.80% | 12.4만 |
|---|
| 2026.05.15 | ₩124,239 | ₩124,239 | ₩122,503 | ₩122,663 | -1.27% | 13만 |
|---|
| 2026.05.14 | ₩124,840 | ₩126,389 | ₩124,626 | ₩125,801 | +0.77% | 6만 |
|---|
| 2026.05.13 | ₩124,119 | ₩124,980 | ₩122,683 | ₩124,466 | +0.28% | 7.5만 |
|---|
| 2026.05.12 | ₩123,090 | ₩123,865 | ₩121,508 | ₩123,723 | +0.51% | 6만 |
|---|
| 2026.05.11 | ₩123,518 | ₩125,280 | ₩123,518 | ₩124,430 | +0.74% | 12.3만 |
|---|
| 2026.05.08 | ₩123,197 | ₩123,958 | ₩121,782 | ₩123,474 | +0.22% | 20.2만 |
|---|
| 2026.05.07 | ₩125,147 | ₩125,147 | ₩121,274 | ₩121,601 | -2.83% | 19.8만 |
|---|
| 2026.05.06 | ₩122,663 | ₩124,466 | ₩122,420 | ₩124,243 | +1.29% | 6.4만 |
|---|
| 2026.05.05 | ₩120,499 | ₩122,049 | ₩120,499 | ₩121,607 | +0.92% | 8.1만 |
|---|
| 2026.05.04 | ₩119,191 | ₩119,825 | ₩118,015 | ₩118,677 | -0.43% | 7.1만 |
|---|
| 2026.05.01 | ₩119,578 | ₩119,578 | ₩118,363 | ₩119,149 | -0.36% | 6.3만 |
|---|
| 2026.04.30 | ₩117,682 | ₩119,124 | ₩116,974 | ₩118,938 | +1.07% | 4.4만 |
|---|
| 2026.04.29 | ₩116,947 | ₩117,475 | ₩115,972 | ₩116,664 | -0.24% | 45.5만 |
|---|
| 2026.04.28 | ₩118,630 | ₩119,324 | ₩116,840 | ₩117,177 | -1.22% | 6.5만 |
|---|
| 2026.04.27 | ₩119,738 | ₩120,446 | ₩118,937 | ₩119,794 | +0.05% | 6.7만 |
|---|
| 2026.04.24 | ₩120,045 | ₩120,259 | ₩118,873 | ₩119,757 | -0.24% | 9.3만 |
|---|
| 2026.04.23 | ₩119,578 | ₩120,377 | ₩117,334 | ₩119,311 | -0.22% | 6.9만 |
|---|
| 2026.04.22 | ₩120,660 | ₩120,660 | ₩119,311 | ₩119,952 | -0.59% | 15.6만 |
|---|
| 2026.04.21 | ₩120,833 | ₩121,474 | ₩118,777 | ₩118,997 | -1.52% | 6만 |
|---|
| 2026.04.20 | ₩119,044 | ₩120,232 | ₩118,964 | ₩120,051 | +0.85% | 4.1만 |
|---|
| 2026.04.17 | ₩118,964 | ₩120,473 | ₩118,857 | ₩119,418 | +0.38% | 4.3만 |
|---|
| 2026.04.16 | ₩117,081 | ₩117,481 | ₩116,306 | ₩117,038 | -0.04% | 3만 |
|---|
| 2026.04.15 | ₩117,121 | ₩117,388 | ₩115,872 | ₩116,748 | -0.32% | 3.4만 |
|---|
| 2026.04.14 | ₩116,493 | ₩117,601 | ₩116,186 | ₩116,987 | +0.42% | 4.4만 |
|---|
| 2026.04.13 | ₩112,567 | ₩115,411 | ₩112,233 | ₩115,299 | +2.43% | 10.7만 |
|---|
| 2026.04.10 | ₩113,889 | ₩113,929 | ₩112,807 | ₩113,359 | -0.47% | 4.1만 |
|---|
| 2026.04.09 | ₩112,193 | ₩113,755 | ₩111,846 | ₩113,260 | +0.95% | 6만 |
|---|
| 2026.04.08 | ₩112,634 | ₩113,315 | ₩111,498 | ₩112,248 | -0.34% | 9.3만 |
|---|
| 2026.04.07 | ₩107,372 | ₩108,494 | ₩106,704 | ₩108,173 | +0.75% | 7만 |
|---|
| 2026.04.06 | ₩107,412 | ₩108,620 | ₩107,091 | ₩107,953 | +0.50% | 9.4만 |
|---|
| 2026.04.02 | ₩104,915 | ₩108,333 | ₩104,637 | ₩107,632 | +2.59% | 4.3만 |
|---|
| 2026.04.01 | ₩107,599 | ₩108,520 | ₩106,811 | ₩107,238 | -0.34% | 8.1만 |
|---|
| 2026.03.31 | ₩103,285 | ₩106,143 | ₩102,925 | ₩105,970 | +2.60% | 14.7만 |
|---|
| 2026.03.30 | ₩104,300 | ₩104,300 | ₩100,566 | ₩100,958 | -3.20% | 4.7만 |
|---|
| 2026.03.27 | ₩104,073 | ₩104,434 | ₩102,664 | ₩103,044 | -0.99% | 8.5만 |
|---|
| 2026.03.26 | ₩106,036 | ₩106,998 | ₩104,527 | ₩104,586 | -1.37% | 13.7만 |
|---|
| 2026.03.25 | ₩107,780 | ₩108,100 | ₩107,091 | ₩107,559 | -0.21% | 4.9만 |
|---|
| 2026.03.24 | ₩104,781 | ₩106,757 | ₩104,340 | ₩106,229 | +1.38% | 5.2만 |
|---|
| 2026.03.23 | ₩104,340 | ₩107,385 | ₩104,340 | ₩105,529 | +1.14% | 5.1만 |
|---|
| 2026.03.20 | ₩105,329 | ₩105,702 | ₩102,364 | ₩103,038 | -2.17% | 31.8만 |
|---|
| 2026.03.19 | ₩103,846 | ₩106,370 | ₩103,619 | ₩105,880 | +1.96% | 6.8만 |
|---|
| 2026.03.18 | ₩105,756 | ₩106,484 | ₩104,968 | ₩105,031 | -0.69% | 5.4만 |
|---|
| 2026.03.17 | ₩106,130 | ₩107,158 | ₩106,076 | ₩106,784 | +0.62% | 7.4만 |
|---|
| 2026.03.16 | ₩105,849 | ₩106,538 | ₩105,235 | ₩105,430 | -0.40% | 4.4만 |
|---|
| 2026.03.13 | ₩104,808 | ₩106,036 | ₩103,779 | ₩104,087 | -0.69% | 6만 |
|---|
| 2026.03.12 | ₩105,796 | ₩106,357 | ₩104,380 | ₩104,428 | -1.29% | 7.7만 |
|---|
| 2026.03.11 | ₩107,492 | ₩109,862 | ₩106,517 | ₩107,666 | +0.16% | 9.9만 |
|---|
| 2026.03.10 | ₩108,040 | ₩109,882 | ₩107,706 | ₩107,907 | -0.12% | 9.2만 |
|---|
| 2026.03.09 | ₩104,981 | ₩108,373 | ₩103,806 | ₩107,975 | +2.85% | 17.4만 |
|---|
| 2026.03.06 | ₩107,519 | ₩108,173 | ₩106,343 | ₩106,727 | -0.74% | 8.2만 |
|---|
| 2026.03.05 | ₩111,498 | ₩112,500 | ₩109,115 | ₩110,047 | -1.30% | 13.9만 |
|---|
| 2026.03.04 | ₩113,088 | ₩113,404 | ₩112,046 | ₩112,894 | -0.17% | 9.3만 |
|---|
| 2026.03.03 | ₩111,538 | ₩112,687 | ₩109,175 | ₩111,951 | +0.37% | 8.9만 |
|---|
| 2026.03.02 | ₩112,300 | ₩114,382 | ₩112,073 | ₩114,099 | +1.60% | 10.2만 |
|---|
| 2026.02.27 | ₩113,689 | ₩114,423 | ₩112,861 | ₩113,873 | +0.16% | 10만 |
|---|
| 2026.02.26 | ₩114,984 | ₩115,859 | ₩113,595 | ₩115,795 | +0.70% | 4.1만 |
|---|
| 2026.02.25 | ₩114,944 | ₩115,278 | ₩114,143 | ₩114,876 | -0.06% | 3만 |
|---|
| 2026.02.24 | ₩112,513 | ₩114,646 | ₩112,487 | ₩114,423 | +1.70% | 8.2만 |
|---|
| 2026.02.23 | ₩114,637 | ₩114,637 | ₩111,619 | ₩112,352 | -1.99% | 5.5만 |
|---|
| 2026.02.20 | ₩114,062 | ₩115,905 | ₩113,889 | ₩114,929 | +0.76% | 5.8만 |
|---|
| 2026.02.19 | ₩114,049 | ₩114,343 | ₩113,384 | ₩114,319 | +0.24% | 6.2만 |
|---|
| 2026.02.18 | ₩114,487 | ₩116,687 | ₩114,249 | ₩114,702 | +0.19% | 6.1만 |
|---|
| 2026.02.17 | ₩114,557 | ₩115,118 | ₩112,994 | ₩114,207 | -0.31% | 6.3만 |
|---|
| 2026.02.13 | ₩113,702 | ₩115,385 | ₩112,821 | ₩114,655 | +0.84% | 6.5만 |
|---|
| 2026.02.12 | ₩116,960 | ₩116,974 | ₩112,740 | ₩112,742 | -3.61% | 8.8만 |
|---|
| 2026.02.11 | ₩117,121 | ₩117,161 | ₩114,169 | ₩115,672 | -1.24% | 6.4만 |
|---|
| 2026.02.10 | ₩116,199 | ₩116,307 | ₩115,331 | ₩115,665 | -0.46% | 4.7만 |
|---|
| 2026.02.09 | ₩115,732 | ₩116,580 | ₩115,211 | ₩116,146 | +0.36% | 2.8만 |
|---|
| 2026.02.06 | ₩114,316 | ₩115,598 | ₩113,608 | ₩115,481 | +1.02% | 4.3만 |
|---|
| 2026.02.05 | ₩111,659 | ₩113,355 | ₩110,984 | ₩111,136 | -0.47% | 5.6만 |
|---|
| 2026.02.04 | ₩114,597 | ₩115,131 | ₩110,710 | ₩112,481 | -1.85% | 9.6만 |
|---|
| 2026.02.03 | ₩115,385 | ₩115,411 | ₩112,220 | ₩113,960 | -1.23% | 7.6만 |
|---|
| 2026.02.02 | ₩112,967 | ₩115,438 | ₩112,967 | ₩114,704 | +1.54% | 4.2만 |
|---|
| 2026.01.30 | ₩114,476 | ₩115,411 | ₩113,141 | ₩113,357 | -0.98% | 7.4만 |
|---|
| 2026.01.29 | ₩116,520 | ₩116,520 | ₩114,049 | ₩115,863 | -0.56% | 4.4만 |
|---|
| 2026.01.28 | ₩117,094 | ₩117,094 | ₩115,705 | ₩116,047 | -0.89% | 3.3만 |
|---|
| 2026.01.27 | ₩116,827 | ₩116,827 | ₩115,612 | ₩116,197 | -0.54% | 4만 |
|---|
| 2026.01.26 | ₩117,361 | ₩117,601 | ₩115,718 | ₩116,743 | -0.53% | 4.5만 |
|---|
| 2026.01.23 | ₩118,429 | ₩118,429 | ₩116,560 | ₩116,724 | -1.44% | 1.9만 |
|---|
| 2026.01.22 | ₩119,351 | ₩119,448 | ₩118,309 | ₩118,571 | -0.65% | 11.2만 |
|---|
| 2026.01.21 | ₩116,131 | ₩118,523 | ₩116,131 | ₩117,946 | +1.56% | 5.2만 |
|---|
| 2026.01.20 | ₩114,717 | ₩116,707 | ₩114,717 | ₩115,710 | +0.87% | 4.6만 |
|---|
| 2026.01.16 | ₩116,814 | ₩117,695 | ₩116,213 | ₩116,776 | -0.03% | 3.4만 |
|---|
| 2026.01.15 | ₩115,678 | ₩116,987 | ₩115,678 | ₩116,418 | +0.64% | 6.3만 |
|---|
| 2026.01.14 | ₩115,612 | ₩115,612 | ₩114,123 | ₩114,872 | -0.64% | 23.1만 |
|---|
| 2026.01.13 | ₩115,558 | ₩115,558 | ₩114,610 | ₩114,932 | -0.54% | 14.8만 |
|---|
| 2026.01.12 | ₩113,194 | ₩114,917 | ₩113,194 | ₩114,744 | +1.37% | 7.7만 |
|---|
| 2026.01.09 | ₩113,475 | ₩114,276 | ₩113,094 | ₩113,929 | +0.40% | 7.6만 |
|---|
| 2026.01.08 | ₩112,821 | ₩113,208 | ₩112,126 | ₩112,699 | -0.11% | 2.9만 |
|---|
| 2026.01.07 | ₩113,635 | ₩113,635 | ₩112,326 | ₩112,995 | -0.56% | 2.8만 |
|---|
| 2026.01.06 | ₩111,846 | ₩113,475 | ₩111,151 | ₩113,403 | +1.39% | 4.5만 |
|---|
| 2026.01.05 | ₩110,724 | ₩111,950 | ₩110,724 | ₩111,632 | +0.82% | 13.6만 |
|---|
| 2026.01.02 | ₩109,856 | ₩110,176 | ₩109,068 | ₩110,091 | +0.21% | 3.4만 |
|---|
| 2025.12.31 | ₩110,003 | ₩110,003 | ₩108,814 | ₩108,921 | -0.98% | 3.9만 |
|---|
| 2025.12.30 | ₩111,672 | ₩111,672 | ₩110,390 | ₩110,447 | -1.10% | 1.7만 |
|---|
| 2025.12.29 | ₩111,285 | ₩111,926 | ₩110,978 | ₩111,283 | -0.00% | 2만 |
|---|
| 2025.12.26 | ₩111,859 | ₩112,193 | ₩111,592 | ₩112,135 | +0.25% | 1.8만 |
|---|
| 2025.12.24 | ₩112,326 | ₩112,326 | ₩111,619 | ₩112,238 | -0.08% | 1.9만 |
|---|
| 2025.12.23 | ₩112,727 | ₩112,727 | ₩111,832 | ₩112,090 | -0.57% | 2.9만 |
|---|
| 2025.12.22 | ₩112,099 | ₩113,355 | ₩112,033 | ₩112,511 | +0.37% | 4.2만 |
|---|
| 2025.12.19 | ₩110,003 | ₩111,151 | ₩110,003 | ₩111,094 | +0.99% | 2.3만 |
|---|
| 2025.12.18 | ₩109,976 | ₩110,654 | ₩109,311 | ₩109,713 | -0.24% | 3.8만 |
|---|
| 2025.12.17 | ₩110,337 | ₩110,951 | ₩108,436 | ₩108,441 | -1.72% | 4.3만 |
|---|
| 2025.12.16 | ₩110,857 | ₩111,044 | ₩109,452 | ₩110,099 | -0.68% | 2.2만 |
|---|
| 2025.12.15 | ₩112,794 | ₩112,794 | ₩110,701 | ₩110,701 | -1.86% | 3.1만 |
|---|
| 2025.12.12 | ₩114,557 | ₩114,557 | ₩111,703 | ₩111,807 | -2.40% | 2.3만 |
|---|
| 2025.12.11 | ₩113,141 | ₩114,810 | ₩113,141 | ₩114,594 | +1.28% | 2만 |
|---|
| 2025.12.10 | ₩111,432 | ₩114,022 | ₩111,251 | ₩113,073 | +1.47% | 3.6만 |
|---|
| 2025.12.09 | ₩110,937 | ₩112,309 | ₩110,937 | ₩111,605 | +0.60% | 2.6만 |
|---|
| 2025.12.08 | ₩112,073 | ₩112,073 | ₩110,931 | ₩111,485 | -0.52% | 4.1만 |
|---|
| 2025.12.05 | ₩111,472 | ₩111,886 | ₩110,848 | ₩111,119 | -0.32% | 6.3만 |
|---|
| 2025.12.04 | ₩111,031 | ₩112,006 | ₩110,123 | ₩111,274 | +0.22% | 27.2만 |
|---|
| 2025.12.03 | ₩109,976 | ₩111,151 | ₩109,482 | ₩111,143 | +1.06% | 2.7만 |
|---|
| 2025.12.02 | ₩110,978 | ₩111,031 | ₩109,535 | ₩109,615 | -1.23% | 2만 |
|---|
| 2025.12.01 | ₩110,109 | ₩110,871 | ₩109,549 | ₩109,704 | -0.37% | 4.1만 |
|---|
| 2025.11.28 | ₩111,445 | ₩111,445 | ₩110,912 | ₩111,323 | -0.11% | 4.9천 |
|---|
| 2025.11.26 | ₩110,377 | ₩111,643 | ₩110,377 | ₩110,839 | +0.42% | 2만 |
|---|
| 2025.11.25 | ₩108,360 | ₩110,176 | ₩107,732 | ₩109,939 | +1.46% | 16.8만 |
|---|
| 2025.11.24 | ₩106,597 | ₩108,534 | ₩106,597 | ₩108,348 | +1.64% | 18.2만 |
|---|
| 2025.11.21 | ₩103,833 | ₩106,931 | ₩103,592 | ₩106,116 | +2.20% | 8.8만 |
|---|
| 2025.11.20 | ₩108,333 | ₩108,693 | ₩103,566 | ₩103,691 | -4.29% | 11.1만 |
|---|
| 2025.11.19 | ₩106,397 | ₩107,225 | ₩105,849 | ₩105,991 | -0.38% | 2.6만 |
|---|
| 2025.11.18 | ₩105,021 | ₩107,078 | ₩105,021 | ₩106,058 | +0.99% | 3.1만 |
|---|
| 2025.11.17 | ₩108,267 | ₩109,275 | ₩105,689 | ₩106,343 | -1.78% | 4.4만 |
|---|
| 2025.11.14 | ₩106,584 | ₩109,519 | ₩106,571 | ₩108,689 | +1.97% | 4.1만 |
|---|
| 2025.11.13 | ₩111,939 | ₩111,939 | ₩108,218 | ₩108,655 | -2.93% | 9.2만 |
|---|
| 2025.11.12 | ₩113,038 | ₩113,421 | ₩112,126 | ₩112,499 | -0.48% | 3만 |
|---|
| 2025.11.11 | ₩112,340 | ₩113,061 | ₩111,832 | ₩112,639 | +0.27% | 3.4만 |
|---|
| 2025.11.10 | ₩112,861 | ₩113,368 | ₩111,545 | ₩112,684 | -0.16% | 3만 |
|---|
| 2025.11.07 | ₩108,640 | ₩111,018 | ₩108,296 | ₩111,012 | +2.18% | 3.5만 |
|---|
| 2025.11.06 | ₩112,727 | ₩112,727 | ₩109,135 | ₩109,502 | -2.86% | 3.1만 |
|---|
| 2025.11.05 | ₩111,191 | ₩113,261 | ₩111,191 | ₩112,855 | +1.50% | 2.6만 |
|---|
| 2025.11.04 | ₩109,869 | ₩111,792 | ₩109,869 | ₩110,656 | +0.72% | 2.8만 |
|---|
| 2025.11.03 | ₩112,487 | ₩112,487 | ₩110,590 | ₩111,974 | -0.46% | 2.1만 |
|---|
| 2025.10.31 | ₩111,699 | ₩112,487 | ₩111,111 | ₩112,046 | +0.31% | 1.9만 |
|---|
| 2025.10.30 | ₩111,739 | ₩113,482 | ₩111,592 | ₩111,725 | -0.01% | 5.2만 |
|---|
| 2025.10.29 | ₩113,969 | ₩114,597 | ₩112,245 | ₩112,927 | -0.91% | 3.4만 |
|---|
| 2025.10.28 | ₩114,103 | ₩114,223 | ₩113,361 | ₩113,729 | -0.33% | 2.1만 |
|---|
| 2025.10.27 | ₩115,118 | ₩115,291 | ₩113,662 | ₩114,156 | -0.84% | 2.9만 |
|---|
| 2025.10.24 | ₩114,356 | ₩114,877 | ₩114,069 | ₩114,116 | -0.21% | 4.1만 |
|---|
| 2025.10.23 | ₩110,868 | ₩112,744 | ₩110,764 | ₩112,420 | +1.40% | 2.8만 |
|---|
| 2025.10.22 | ₩111,472 | ₩111,688 | ₩108,962 | ₩110,112 | -1.22% | 11.4만 |
|---|
| 2025.10.21 | ₩111,912 | ₩112,256 | ₩110,617 | ₩112,033 | +0.11% | 2.2만 |
|---|
| 2025.10.20 | ₩111,338 | ₩112,193 | ₩111,058 | ₩111,912 | +0.52% | 5.3만 |
|---|
| 2025.10.17 | ₩109,682 | ₩110,366 | ₩108,974 | ₩109,923 | +0.22% | 4.5만 |
|---|
| 2025.10.16 | ₩112,527 | ₩112,527 | ₩109,802 | ₩110,610 | -1.70% | 14.1만 |
|---|
| 2025.10.15 | ₩112,634 | ₩112,634 | ₩110,697 | ₩111,729 | -0.80% | 2.8만 |
|---|
| 2025.10.14 | ₩109,682 | ₩111,271 | ₩107,585 | ₩110,552 | +0.79% | 3.6만 |
|---|
| 2025.10.13 | ₩109,148 | ₩109,562 | ₩108,681 | ₩109,466 | +0.29% | 1.2만 |
|---|
| 2025.10.10 | ₩111,084 | ₩111,317 | ₩106,611 | ₩106,676 | -3.97% | 7.1만 |
|---|