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 | ₩121,667 | ₩122,340 | ₩120,759 | ₩122,135 | +0.38% | 3.2만 |
| 2026.10.08 | ₩120,679 | ₩121,026 | ₩119,891 | ₩120,774 | +0.08% | 5.7만 |
| 2026.10.07 | ₩120,986 | ₩121,467 | ₩120,599 | ₩121,017 | +0.03% | 5.6만 |
| 2026.10.06 | ₩123,550 | ₩123,577 | ₩122,428 | ₩122,655 | -0.72% | 2.6만 |
| 2026.10.05 | ₩121,627 | ₩123,176 | ₩121,013 | ₩122,696 | +0.88% | 4만 |
| 2026.10.02 | ₩120,639 | ₩122,315 | ₩120,639 | ₩121,680 | +0.86% | 2.6만 |
| 2026.10.01 | ₩119,423 | ₩120,345 | ₩118,154 | ₩119,851 | +0.36% | 7.3만 |
| 2026.09.30 | ₩120,906 | ₩120,906 | ₩119,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,274 |
| -1.35% |
| 8.8만 |
| 2026.09.29 | ₩120,438 | ₩120,438 | ₩119,216 | ₩120,159 | -0.23% | 16.6만 |
|---|
| 2026.09.28 | ₩119,971 | ₩120,518 | ₩119,169 | ₩119,860 | -0.09% | 4.4만 |
|---|
| 2026.09.25 | ₩121,908 | ₩121,908 | ₩120,465 | ₩120,998 | -0.75% | 1.9만 |
|---|
| 2026.09.24 | ₩120,826 | ₩121,387 | ₩119,637 | ₩121,095 | +0.22% | 3.3만 |
|---|
| 2026.09.23 | ₩122,816 | ₩122,816 | ₩120,899 | ₩121,126 | -1.38% | 5.6만 |
|---|
| 2026.09.22 | ₩123,243 | ₩123,310 | ₩122,108 | ₩122,884 | -0.29% | 5만 |
|---|
| 2026.09.21 | ₩121,640 | ₩122,522 | ₩121,380 | ₩122,197 | +0.46% | 3.8만 |
|---|
| 2026.09.18 | ₩121,387 | ₩121,387 | ₩120,278 | ₩120,973 | -0.34% | 23.7만 |
|---|
| 2026.09.17 | ₩121,761 | ₩122,081 | ₩121,186 | ₩121,284 | -0.39% | 2.8만 |
|---|
| 2026.09.16 | ₩120,665 | ₩121,734 | ₩119,482 | ₩120,492 | -0.14% | 18.3만 |
|---|
| 2026.09.15 | ₩120,892 | ₩120,892 | ₩119,563 | ₩120,091 | -0.66% | 16.1만 |
|---|
| 2026.09.14 | ₩120,692 | ₩121,894 | ₩120,692 | ₩121,268 | +0.48% | 5만 |
|---|
| 2026.09.11 | ₩122,816 | ₩122,936 | ₩122,283 | ₩122,283 | -0.43% | 3.1만 |
|---|
| 2026.09.10 | ₩121,547 | ₩122,455 | ₩121,200 | ₩121,288 | -0.21% | 4.6만 |
|---|
| 2026.09.09 | ₩123,818 | ₩123,871 | ₩122,722 | ₩122,728 | -0.88% | 4.7만 |
|---|
| 2026.09.08 | ₩124,485 | ₩124,591 | ₩123,657 | ₩123,871 | -0.49% | 2.2만 |
|---|
| 2026.09.04 | ₩123,337 | ₩124,619 | ₩123,337 | ₩124,517 | +0.96% | 5.1만 |
|---|
| 2026.09.03 | ₩123,777 | ₩123,951 | ₩122,816 | ₩123,876 | +0.08% | 3.7만 |
|---|
| 2026.09.02 | ₩122,509 | ₩123,242 | ₩122,375 | ₩123,163 | +0.53% | 3.3만 |
|---|
| 2026.09.01 | ₩123,363 | ₩123,363 | ₩121,627 | ₩121,833 | -1.24% | 2.7만 |
|---|
| 2026.08.31 | ₩124,111 | ₩124,779 | ₩122,936 | ₩123,799 | -0.25% | 3.1만 |
|---|
| 2026.08.28 | ₩127,063 | ₩127,067 | ₩124,379 | ₩124,513 | -2.01% | 4.8만 |
|---|
| 2026.08.27 | ₩126,930 | ₩127,484 | ₩126,703 | ₩126,930 | 0.00% | 4.6만 |
|---|
| 2026.08.26 | ₩126,435 | ₩126,943 | ₩126,115 | ₩126,578 | +0.11% | 4.2만 |
|---|
| 2026.08.25 | ₩125,701 | ₩126,723 | ₩125,621 | ₩126,409 | +0.56% | 5만 |
|---|
| 2026.08.24 | ₩126,863 | ₩126,863 | ₩125,180 | ₩125,563 | -1.02% | 5.3만 |
|---|
| 2026.08.21 | ₩127,304 | ₩127,304 | ₩126,035 | ₩126,964 | -0.27% | 3.3만 |
|---|
| 2026.08.20 | ₩126,956 | ₩127,431 | ₩125,975 | ₩126,102 | -0.67% | 4.2만 |
|---|
| 2026.08.19 | ₩129,414 | ₩129,414 | ₩127,217 | ₩127,918 | -1.16% | 5.3만 |
|---|
| 2026.08.18 | ₩129,280 | ₩129,427 | ₩127,985 | ₩128,158 | -0.87% | 6만 |
|---|
| 2026.08.17 | ₩130,563 | ₩130,866 | ₩130,055 | ₩130,630 | +0.05% | 3.6만 |
|---|
| 2026.08.14 | ₩130,109 | ₩130,696 | ₩129,695 | ₩130,545 | +0.34% | 3.5만 |
|---|
| 2026.08.13 | ₩129,761 | ₩130,269 | ₩129,187 | ₩129,907 | +0.11% | 3.4만 |
|---|
| 2026.08.12 | ₩129,895 | ₩129,922 | ₩128,546 | ₩129,187 | -0.54% | 4.7만 |
|---|
| 2026.08.11 | ₩128,613 | ₩129,467 | ₩127,918 | ₩128,078 | -0.42% | 7.6만 |
|---|
| 2026.08.10 | ₩129,374 | ₩129,374 | ₩127,237 | ₩127,891 | -1.15% | 15.3만 |
|---|
| 2026.08.07 | ₩129,040 | ₩129,521 | ₩128,145 | ₩129,196 | +0.12% | 6.1만 |
|---|
| 2026.08.06 | ₩128,372 | ₩129,160 | ₩127,277 | ₩127,404 | -0.75% | 7.6만 |
|---|
| 2026.08.05 | ₩129,828 | ₩130,469 | ₩128,388 | ₩128,388 | -1.11% | 5.2만 |
|---|
| 2026.08.04 | ₩127,370 | ₩129,768 | ₩127,344 | ₩129,353 | +1.56% | 3.2만 |
|---|
| 2026.08.03 | ₩123,938 | ₩126,716 | ₩122,722 | ₩126,541 | +2.10% | 8.2만 |
|---|
| 2026.07.31 | ₩125,687 | ₩125,687 | ₩122,562 | ₩123,724 | -1.56% | 3.7만 |
|---|
| 2026.07.30 | ₩123,470 | ₩125,106 | ₩122,790 | ₩124,969 | +1.21% | 5.9만 |
|---|
| 2026.07.29 | ₩124,338 | ₩124,606 | ₩121,560 | ₩121,759 | -2.07% | 8.1만 |
|---|
| 2026.07.28 | ₩125,754 | ₩125,754 | ₩122,669 | ₩124,525 | -0.98% | 9.2만 |
|---|
| 2026.07.27 | ₩127,050 | ₩128,092 | ₩125,327 | ₩126,557 | -0.39% | 4.3만 |
|---|
| 2026.07.24 | ₩127,631 | ₩127,951 | ₩126,168 | ₩126,303 | -1.04% | 3.3만 |
|---|
| 2026.07.23 | ₩127,851 | ₩128,479 | ₩126,756 | ₩127,838 | -0.01% | 5.6만 |
|---|
| 2026.07.22 | ₩129,347 | ₩129,601 | ₩127,971 | ₩128,158 | -0.92% | 5.6만 |
|---|
| 2026.07.21 | ₩128,573 | ₩129,732 | ₩128,386 | ₩129,732 | +0.90% | 4.6만 |
|---|
| 2026.07.20 | ₩128,532 | ₩129,027 | ₩127,010 | ₩127,142 | -1.08% | 9.8만 |
|---|
| 2026.07.17 | ₩125,968 | ₩128,225 | ₩125,060 | ₩127,618 | +1.31% | 8.6만 |
|---|
| 2026.07.16 | ₩129,120 | ₩129,922 | ₩127,411 | ₩127,664 | -1.13% | 8.4만 |
|---|
| 2026.07.15 | ₩130,135 | ₩130,135 | ₩128,105 | ₩129,461 | -0.52% | 10만 |
|---|
| 2026.07.14 | ₩129,548 | ₩129,548 | ₩128,252 | ₩129,346 | -0.16% | 8.7만 |
|---|
| 2026.07.13 | ₩129,628 | ₩130,028 | ₩127,651 | ₩128,161 | -1.13% | 10.8만 |
|---|
| 2026.07.10 | ₩131,965 | ₩131,965 | ₩129,761 | ₩130,256 | -1.30% | 6.1만 |
|---|
| 2026.07.09 | ₩130,630 | ₩132,299 | ₩130,563 | ₩131,578 | +0.73% | 6.2만 |
|---|
| 2026.07.08 | ₩129,387 | ₩129,801 | ₩127,264 | ₩129,104 | -0.22% | 17.8만 |
|---|
| 2026.07.07 | ₩132,085 | ₩132,085 | ₩128,880 | ₩130,174 | -1.45% | 7.9만 |
|---|
| 2026.07.06 | ₩130,923 | ₩133,194 | ₩130,923 | ₩131,999 | +0.82% | 4.9만 |
|---|
| 2026.07.02 | ₩133,728 | ₩135,131 | ₩129,307 | ₩130,580 | -2.35% | 7.7만 |
|---|
| 2026.07.01 | ₩134,650 | ₩135,839 | ₩133,568 | ₩133,595 | -0.78% | 5.3만 |
|---|
| 2026.06.30 | ₩133,301 | ₩135,674 | ₩133,301 | ₩135,223 | +1.44% | 4.7만 |
|---|
| 2026.06.29 | ₩131,271 | ₩133,421 | ₩129,808 | ₩133,365 | +1.60% | 4.5만 |
|---|
| 2026.06.26 | ₩130,523 | ₩131,451 | ₩129,508 | ₩130,592 | +0.05% | 5.3만 |
|---|
| 2026.06.25 | ₩132,005 | ₩133,074 | ₩130,389 | ₩131,204 | -0.61% | 7.2만 |
|---|
| 2026.06.24 | ₩130,256 | ₩132,399 | ₩129,534 | ₩130,461 | +0.16% | 5.1만 |
|---|
| 2026.06.23 | ₩127,918 | ₩130,750 | ₩127,918 | ₩129,673 | +1.37% | 5.6만 |
|---|
| 2026.06.22 | ₩131,631 | ₩132,833 | ₩130,389 | ₩131,711 | +0.06% | 7.9만 |
|---|
| 2026.06.18 | ₩130,897 | ₩130,942 | ₩128,906 | ₩130,942 | +0.03% | 5.4만 |
|---|
| 2026.06.17 | ₩129,975 | ₩131,765 | ₩128,559 | ₩128,683 | -0.99% | 10.6만 |
|---|
| 2026.06.16 | ₩130,643 | ₩131,965 | ₩128,840 | ₩128,967 | -1.28% | 6.3만 |
|---|
| 2026.06.15 | ₩131,484 | ₩131,484 | ₩129,815 | ₩130,095 | -1.06% | 5.3만 |
|---|
| 2026.06.12 | ₩128,599 | ₩129,741 | ₩127,557 | ₩128,459 | -0.11% | 7.7만 |
|---|
| 2026.06.11 | ₩124,085 | ₩128,152 | ₩124,085 | ₩128,090 | +3.23% | 13.8만 |
|---|
| 2026.06.10 | ₩125,367 | ₩127,344 | ₩123,270 | ₩123,433 | -1.54% | 11만 |
|---|
| 2026.06.09 | ₩126,449 | ₩128,860 | ₩121,146 | ₩125,549 | -0.71% | 16.5만 |
|---|
| 2026.06.08 | ₩125,834 | ₩127,264 | ₩125,153 | ₩125,534 | -0.24% | 6.8만 |
|---|
| 2026.06.05 | ₩128,733 | ₩128,733 | ₩123,724 | ₩124,659 | -3.16% | 12.1만 |
|---|
| 2026.06.04 | ₩126,863 | ₩130,523 | ₩126,863 | ₩129,979 | +2.46% | 11.9만 |
|---|
| 2026.06.03 | ₩128,185 | ₩128,575 | ₩126,622 | ₩127,664 | -0.41% | 9만 |
|---|
| 2026.06.02 | ₩127,357 | ₩128,813 | ₩126,609 | ₩128,745 | +1.09% | 7.7만 |
|---|
| 2026.06.01 | ₩126,302 | ₩127,758 | ₩124,232 | ₩127,094 | +0.63% | 13.3만 |
|---|
| 2026.05.29 | ₩127,718 | ₩127,878 | ₩126,289 | ₩127,722 | +0.00% | 4.4만 |
|---|
| 2026.05.28 | ₩126,522 | ₩128,265 | ₩125,754 | ₩127,782 | +1.00% | 9.5만 |
|---|
| 2026.05.27 | ₩127,504 | ₩127,958 | ₩126,836 | ₩127,317 | -0.15% | 5만 |
|---|
| 2026.05.26 | ₩125,714 | ₩127,404 | ₩125,714 | ₩127,090 | +1.09% | 6.4만 |
|---|
| 2026.05.22 | ₩124,459 | ₩124,766 | ₩123,777 | ₩124,471 | +0.01% | 5.8만 |
|---|
| 2026.05.21 | ₩121,600 | ₩123,590 | ₩120,692 | ₩123,136 | +1.26% | 9.1만 |
|---|
| 2026.05.20 | ₩120,118 | ₩122,295 | ₩119,490 | ₩122,078 | +1.63% | 6만 |
|---|
| 2026.05.19 | ₩120,064 | ₩120,398 | ₩117,961 | ₩119,125 | -0.78% | 6.5만 |
|---|
| 2026.05.18 | ₩123,110 | ₩123,110 | ₩119,964 | ₩120,891 | -1.80% | 12.4만 |
|---|
| 2026.05.15 | ₩124,258 | ₩124,258 | ₩122,522 | ₩122,682 | -1.27% | 13만 |
|---|
| 2026.05.14 | ₩124,859 | ₩126,409 | ₩124,646 | ₩125,821 | +0.77% | 6만 |
|---|
| 2026.05.13 | ₩124,138 | ₩125,000 | ₩122,702 | ₩124,485 | +0.28% | 7.5만 |
|---|
| 2026.05.12 | ₩123,110 | ₩123,884 | ₩121,527 | ₩123,743 | +0.51% | 6만 |
|---|
| 2026.05.11 | ₩123,537 | ₩125,300 | ₩123,537 | ₩124,449 | +0.74% | 12.3만 |
|---|
| 2026.05.08 | ₩123,216 | ₩123,978 | ₩121,801 | ₩123,493 | +0.22% | 20.2만 |
|---|
| 2026.05.07 | ₩125,167 | ₩125,167 | ₩121,293 | ₩121,620 | -2.83% | 19.8만 |
|---|
| 2026.05.06 | ₩122,682 | ₩124,485 | ₩122,439 | ₩124,262 | +1.29% | 6.4만 |
|---|
| 2026.05.05 | ₩120,518 | ₩122,068 | ₩120,518 | ₩121,626 | +0.92% | 8.1만 |
|---|
| 2026.05.04 | ₩119,209 | ₩119,844 | ₩118,034 | ₩118,695 | -0.43% | 7.1만 |
|---|
| 2026.05.01 | ₩119,597 | ₩119,597 | ₩118,381 | ₩119,168 | -0.36% | 6.3만 |
|---|
| 2026.04.30 | ₩117,700 | ₩119,143 | ₩116,992 | ₩118,957 | +1.07% | 4.4만 |
|---|
| 2026.04.29 | ₩116,965 | ₩117,493 | ₩115,990 | ₩116,682 | -0.24% | 45.5만 |
|---|
| 2026.04.28 | ₩118,648 | ₩119,343 | ₩116,859 | ₩117,195 | -1.22% | 6.5만 |
|---|
| 2026.04.27 | ₩119,757 | ₩120,465 | ₩118,956 | ₩119,813 | +0.05% | 6.7만 |
|---|
| 2026.04.24 | ₩120,064 | ₩120,278 | ₩118,892 | ₩119,776 | -0.24% | 9.3만 |
|---|
| 2026.04.23 | ₩119,597 | ₩120,396 | ₩117,353 | ₩119,330 | -0.22% | 6.9만 |
|---|
| 2026.04.22 | ₩120,679 | ₩120,679 | ₩119,330 | ₩119,971 | -0.59% | 15.6만 |
|---|
| 2026.04.21 | ₩120,852 | ₩121,493 | ₩118,795 | ₩119,016 | -1.52% | 6만 |
|---|
| 2026.04.20 | ₩119,063 | ₩120,251 | ₩118,982 | ₩120,070 | +0.85% | 4.1만 |
|---|
| 2026.04.17 | ₩118,982 | ₩120,492 | ₩118,876 | ₩119,437 | +0.38% | 4.3만 |
|---|
| 2026.04.16 | ₩117,099 | ₩117,500 | ₩116,324 | ₩117,056 | -0.04% | 3만 |
|---|
| 2026.04.15 | ₩117,139 | ₩117,406 | ₩115,890 | ₩116,766 | -0.32% | 3.4만 |
|---|
| 2026.04.14 | ₩116,511 | ₩117,620 | ₩116,204 | ₩117,006 | +0.42% | 4.4만 |
|---|
| 2026.04.13 | ₩112,584 | ₩115,429 | ₩112,251 | ₩115,317 | +2.43% | 10.7만 |
|---|
| 2026.04.10 | ₩113,907 | ₩113,947 | ₩112,825 | ₩113,377 | -0.47% | 4.1만 |
|---|
| 2026.04.09 | ₩112,210 | ₩113,773 | ₩111,863 | ₩113,278 | +0.95% | 6만 |
|---|
| 2026.04.08 | ₩112,651 | ₩113,332 | ₩111,516 | ₩112,265 | -0.34% | 9.3만 |
|---|
| 2026.04.07 | ₩107,389 | ₩108,511 | ₩106,721 | ₩108,190 | +0.75% | 7만 |
|---|
| 2026.04.06 | ₩107,429 | ₩108,638 | ₩107,108 | ₩107,970 | +0.50% | 9.4만 |
|---|
| 2026.04.02 | ₩104,931 | ₩108,350 | ₩104,653 | ₩107,649 | +2.59% | 4.3만 |
|---|
| 2026.04.01 | ₩107,616 | ₩108,537 | ₩106,828 | ₩107,255 | -0.34% | 8.1만 |
|---|
| 2026.03.31 | ₩103,301 | ₩106,160 | ₩102,941 | ₩105,986 | +2.60% | 14.7만 |
|---|
| 2026.03.30 | ₩104,317 | ₩104,317 | ₩100,582 | ₩100,973 | -3.20% | 4.7만 |
|---|
| 2026.03.27 | ₩104,090 | ₩104,450 | ₩102,680 | ₩103,060 | -0.99% | 8.5만 |
|---|
| 2026.03.26 | ₩106,053 | ₩107,015 | ₩104,544 | ₩104,602 | -1.37% | 13.7만 |
|---|
| 2026.03.25 | ₩107,797 | ₩108,117 | ₩107,108 | ₩107,576 | -0.21% | 4.9만 |
|---|
| 2026.03.24 | ₩104,797 | ₩106,774 | ₩104,357 | ₩106,245 | +1.38% | 5.2만 |
|---|
| 2026.03.23 | ₩104,357 | ₩107,402 | ₩104,357 | ₩105,545 | +1.14% | 5.1만 |
|---|
| 2026.03.20 | ₩105,345 | ₩105,719 | ₩102,380 | ₩103,054 | -2.17% | 31.8만 |
|---|
| 2026.03.19 | ₩103,862 | ₩106,387 | ₩103,635 | ₩105,897 | +1.96% | 6.8만 |
|---|
| 2026.03.18 | ₩105,773 | ₩106,500 | ₩104,984 | ₩105,047 | -0.69% | 5.4만 |
|---|
| 2026.03.17 | ₩106,146 | ₩107,175 | ₩106,093 | ₩106,801 | +0.62% | 7.4만 |
|---|
| 2026.03.16 | ₩105,866 | ₩106,555 | ₩105,252 | ₩105,447 | -0.40% | 4.4만 |
|---|
| 2026.03.13 | ₩104,824 | ₩106,053 | ₩103,796 | ₩104,103 | -0.69% | 6만 |
|---|
| 2026.03.12 | ₩105,813 | ₩106,374 | ₩104,397 | ₩104,445 | -1.29% | 7.7만 |
|---|
| 2026.03.11 | ₩107,509 | ₩109,880 | ₩106,534 | ₩107,683 | +0.16% | 9.9만 |
|---|
| 2026.03.10 | ₩108,057 | ₩109,900 | ₩107,723 | ₩107,924 | -0.12% | 9.2만 |
|---|
| 2026.03.09 | ₩104,998 | ₩108,390 | ₩103,822 | ₩107,992 | +2.85% | 17.4만 |
|---|
| 2026.03.06 | ₩107,536 | ₩108,190 | ₩106,360 | ₩106,744 | -0.74% | 8.2만 |
|---|
| 2026.03.05 | ₩111,516 | ₩112,518 | ₩109,132 | ₩110,064 | -1.30% | 13.9만 |
|---|
| 2026.03.04 | ₩113,105 | ₩113,422 | ₩112,064 | ₩112,912 | -0.17% | 9.3만 |
|---|
| 2026.03.03 | ₩111,556 | ₩112,705 | ₩109,192 | ₩111,969 | +0.37% | 8.9만 |
|---|
| 2026.03.02 | ₩112,317 | ₩114,400 | ₩112,090 | ₩114,116 | +1.60% | 10.2만 |
|---|
| 2026.02.27 | ₩113,706 | ₩114,441 | ₩112,878 | ₩113,891 | +0.16% | 10만 |
|---|
| 2026.02.26 | ₩115,002 | ₩115,877 | ₩113,613 | ₩115,813 | +0.70% | 4.1만 |
|---|
| 2026.02.25 | ₩114,962 | ₩115,296 | ₩114,161 | ₩114,894 | -0.06% | 3만 |
|---|
| 2026.02.24 | ₩112,531 | ₩114,664 | ₩112,504 | ₩114,441 | +1.70% | 8.2만 |
|---|
| 2026.02.23 | ₩114,655 | ₩114,655 | ₩111,636 | ₩112,369 | -1.99% | 5.5만 |
|---|
| 2026.02.20 | ₩114,080 | ₩115,924 | ₩113,907 | ₩114,947 | +0.76% | 5.8만 |
|---|
| 2026.02.19 | ₩114,067 | ₩114,361 | ₩113,402 | ₩114,337 | +0.24% | 6.2만 |
|---|
| 2026.02.18 | ₩114,505 | ₩116,705 | ₩114,267 | ₩114,720 | +0.19% | 6.1만 |
|---|
| 2026.02.17 | ₩114,575 | ₩115,136 | ₩113,012 | ₩114,225 | -0.31% | 6.3만 |
|---|
| 2026.02.13 | ₩113,720 | ₩115,403 | ₩112,838 | ₩114,673 | +0.84% | 6.5만 |
|---|
| 2026.02.12 | ₩116,979 | ₩116,992 | ₩112,758 | ₩112,759 | -3.61% | 8.8만 |
|---|
| 2026.02.11 | ₩117,139 | ₩117,179 | ₩114,187 | ₩115,690 | -1.24% | 6.4만 |
|---|
| 2026.02.10 | ₩116,218 | ₩116,326 | ₩115,349 | ₩115,683 | -0.46% | 4.7만 |
|---|
| 2026.02.09 | ₩115,750 | ₩116,598 | ₩115,229 | ₩116,164 | +0.36% | 2.8만 |
|---|
| 2026.02.06 | ₩114,334 | ₩115,616 | ₩113,626 | ₩115,499 | +1.02% | 4.3만 |
|---|
| 2026.02.05 | ₩111,676 | ₩113,373 | ₩111,002 | ₩111,154 | -0.47% | 5.6만 |
|---|
| 2026.02.04 | ₩114,615 | ₩115,149 | ₩110,728 | ₩112,499 | -1.85% | 9.6만 |
|---|
| 2026.02.03 | ₩115,403 | ₩115,429 | ₩112,237 | ₩113,978 | -1.23% | 7.6만 |
|---|
| 2026.02.02 | ₩112,985 | ₩115,456 | ₩112,985 | ₩114,722 | +1.54% | 4.2만 |
|---|
| 2026.01.30 | ₩114,494 | ₩115,429 | ₩113,159 | ₩113,375 | -0.98% | 7.4만 |
|---|
| 2026.01.29 | ₩116,538 | ₩116,538 | ₩114,067 | ₩115,881 | -0.56% | 4.4만 |
|---|
| 2026.01.28 | ₩117,112 | ₩117,112 | ₩115,723 | ₩116,065 | -0.89% | 3.3만 |
|---|
| 2026.01.27 | ₩116,845 | ₩116,845 | ₩115,630 | ₩116,215 | -0.54% | 4만 |
|---|
| 2026.01.26 | ₩117,380 | ₩117,620 | ₩115,737 | ₩116,761 | -0.53% | 4.5만 |
|---|
| 2026.01.23 | ₩118,448 | ₩118,448 | ₩116,578 | ₩116,742 | -1.44% | 1.9만 |
|---|
| 2026.01.22 | ₩119,370 | ₩119,467 | ₩118,328 | ₩118,590 | -0.65% | 11.2만 |
|---|
| 2026.01.21 | ₩116,149 | ₩118,542 | ₩116,149 | ₩117,965 | +1.56% | 5.2만 |
|---|
| 2026.01.20 | ₩114,735 | ₩116,725 | ₩114,735 | ₩115,729 | +0.87% | 4.6만 |
|---|
| 2026.01.16 | ₩116,832 | ₩117,713 | ₩116,231 | ₩116,795 | -0.03% | 3.4만 |
|---|
| 2026.01.15 | ₩115,697 | ₩117,006 | ₩115,697 | ₩116,437 | +0.64% | 6.3만 |
|---|
| 2026.01.14 | ₩115,630 | ₩115,630 | ₩114,141 | ₩114,890 | -0.64% | 23.1만 |
|---|
| 2026.01.13 | ₩115,576 | ₩115,576 | ₩114,628 | ₩114,950 | -0.54% | 14.8만 |
|---|
| 2026.01.12 | ₩113,212 | ₩114,935 | ₩113,212 | ₩114,762 | +1.37% | 7.7만 |
|---|
| 2026.01.09 | ₩113,493 | ₩114,294 | ₩113,112 | ₩113,947 | +0.40% | 7.6만 |
|---|
| 2026.01.08 | ₩112,838 | ₩113,226 | ₩112,144 | ₩112,717 | -0.11% | 2.9만 |
|---|
| 2026.01.07 | ₩113,653 | ₩113,653 | ₩112,344 | ₩113,013 | -0.56% | 2.8만 |
|---|
| 2026.01.06 | ₩111,863 | ₩113,493 | ₩111,169 | ₩113,421 | +1.39% | 4.5만 |
|---|
| 2026.01.05 | ₩110,741 | ₩111,967 | ₩110,741 | ₩111,649 | +0.82% | 13.6만 |
|---|
| 2026.01.02 | ₩109,873 | ₩110,194 | ₩109,085 | ₩110,108 | +0.21% | 3.4만 |
|---|
| 2025.12.31 | ₩110,020 | ₩110,020 | ₩108,831 | ₩108,938 | -0.98% | 3.9만 |
|---|
| 2025.12.30 | ₩111,690 | ₩111,690 | ₩110,407 | ₩110,465 | -1.10% | 1.7만 |
|---|
| 2025.12.29 | ₩111,302 | ₩111,943 | ₩110,995 | ₩111,301 | -0.00% | 2만 |
|---|
| 2025.12.26 | ₩111,877 | ₩112,210 | ₩111,609 | ₩112,153 | +0.25% | 1.8만 |
|---|
| 2025.12.24 | ₩112,344 | ₩112,344 | ₩111,636 | ₩112,256 | -0.08% | 1.9만 |
|---|
| 2025.12.23 | ₩112,745 | ₩112,745 | ₩111,850 | ₩112,108 | -0.57% | 2.9만 |
|---|
| 2025.12.22 | ₩112,117 | ₩113,373 | ₩112,050 | ₩112,528 | +0.37% | 4.2만 |
|---|
| 2025.12.19 | ₩110,020 | ₩111,169 | ₩110,020 | ₩111,111 | +0.99% | 2.3만 |
|---|
| 2025.12.18 | ₩109,993 | ₩110,672 | ₩109,328 | ₩109,730 | -0.24% | 3.8만 |
|---|
| 2025.12.17 | ₩110,354 | ₩110,968 | ₩108,453 | ₩108,459 | -1.72% | 4.3만 |
|---|
| 2025.12.16 | ₩110,875 | ₩111,062 | ₩109,470 | ₩110,116 | -0.68% | 2.2만 |
|---|
| 2025.12.15 | ₩112,812 | ₩112,812 | ₩110,719 | ₩110,719 | -1.86% | 3.1만 |
|---|
| 2025.12.12 | ₩114,575 | ₩114,575 | ₩111,720 | ₩111,824 | -2.40% | 2.3만 |
|---|
| 2025.12.11 | ₩113,159 | ₩114,828 | ₩113,159 | ₩114,612 | +1.28% | 2만 |
|---|
| 2025.12.10 | ₩111,449 | ₩114,040 | ₩111,269 | ₩113,091 | +1.47% | 3.6만 |
|---|
| 2025.12.09 | ₩110,955 | ₩112,327 | ₩110,955 | ₩111,623 | +0.60% | 2.6만 |
|---|
| 2025.12.08 | ₩112,090 | ₩112,090 | ₩110,948 | ₩111,503 | -0.52% | 4.1만 |
|---|
| 2025.12.05 | ₩111,489 | ₩111,903 | ₩110,865 | ₩111,137 | -0.32% | 6.3만 |
|---|
| 2025.12.04 | ₩111,048 | ₩112,023 | ₩110,140 | ₩111,292 | +0.22% | 27.2만 |
|---|
| 2025.12.03 | ₩109,993 | ₩111,169 | ₩109,499 | ₩111,161 | +1.06% | 2.7만 |
|---|
| 2025.12.02 | ₩110,995 | ₩111,048 | ₩109,552 | ₩109,633 | -1.23% | 2만 |
|---|
| 2025.12.01 | ₩110,127 | ₩110,888 | ₩109,566 | ₩109,721 | -0.37% | 4.1만 |
|---|
| 2025.11.28 | ₩111,462 | ₩111,462 | ₩110,930 | ₩111,341 | -0.11% | 4.9천 |
|---|
| 2025.11.26 | ₩110,394 | ₩111,660 | ₩110,394 | ₩110,856 | +0.42% | 2만 |
|---|
| 2025.11.25 | ₩108,377 | ₩110,194 | ₩107,749 | ₩109,956 | +1.46% | 16.8만 |
|---|
| 2025.11.24 | ₩106,614 | ₩108,551 | ₩106,614 | ₩108,365 | +1.64% | 18.2만 |
|---|
| 2025.11.21 | ₩103,849 | ₩106,948 | ₩103,609 | ₩106,133 | +2.20% | 8.8만 |
|---|
| 2025.11.20 | ₩108,350 | ₩108,710 | ₩103,582 | ₩103,708 | -4.29% | 11.1만 |
|---|
| 2025.11.19 | ₩106,414 | ₩107,242 | ₩105,866 | ₩106,008 | -0.38% | 2.6만 |
|---|
| 2025.11.18 | ₩105,038 | ₩107,095 | ₩105,038 | ₩106,074 | +0.99% | 3.1만 |
|---|
| 2025.11.17 | ₩108,284 | ₩109,292 | ₩105,706 | ₩106,360 | -1.78% | 4.4만 |
|---|
| 2025.11.14 | ₩106,601 | ₩109,536 | ₩106,587 | ₩108,706 | +1.97% | 4.1만 |
|---|
| 2025.11.13 | ₩111,957 | ₩111,957 | ₩108,235 | ₩108,672 | -2.93% | 9.2만 |
|---|
| 2025.11.12 | ₩113,056 | ₩113,439 | ₩112,144 | ₩112,516 | -0.48% | 3만 |
|---|
| 2025.11.11 | ₩112,357 | ₩113,079 | ₩111,850 | ₩112,657 | +0.27% | 3.4만 |
|---|
| 2025.11.10 | ₩112,878 | ₩113,386 | ₩111,563 | ₩112,702 | -0.16% | 3만 |
|---|
| 2025.11.07 | ₩108,658 | ₩111,035 | ₩108,313 | ₩111,030 | +2.18% | 3.5만 |
|---|
| 2025.11.06 | ₩112,745 | ₩112,745 | ₩109,152 | ₩109,519 | -2.86% | 3.1만 |
|---|
| 2025.11.05 | ₩111,209 | ₩113,279 | ₩111,209 | ₩112,873 | +1.50% | 2.6만 |
|---|
| 2025.11.04 | ₩109,886 | ₩111,810 | ₩109,886 | ₩110,673 | +0.72% | 2.8만 |
|---|
| 2025.11.03 | ₩112,504 | ₩112,504 | ₩110,608 | ₩111,991 | -0.46% | 2.1만 |
|---|
| 2025.10.31 | ₩111,716 | ₩112,504 | ₩111,129 | ₩112,064 | +0.31% | 1.9만 |
|---|
| 2025.10.30 | ₩111,756 | ₩113,499 | ₩111,609 | ₩111,743 | -0.01% | 5.2만 |
|---|
| 2025.10.29 | ₩113,987 | ₩114,615 | ₩112,263 | ₩112,945 | -0.91% | 3.4만 |
|---|
| 2025.10.28 | ₩114,121 | ₩114,241 | ₩113,379 | ₩113,747 | -0.33% | 2.1만 |
|---|
| 2025.10.27 | ₩115,136 | ₩115,309 | ₩113,680 | ₩114,174 | -0.84% | 2.9만 |
|---|
| 2025.10.24 | ₩114,374 | ₩114,895 | ₩114,087 | ₩114,134 | -0.21% | 4.1만 |
|---|
| 2025.10.23 | ₩110,885 | ₩112,762 | ₩110,781 | ₩112,438 | +1.40% | 2.8만 |
|---|
| 2025.10.22 | ₩111,489 | ₩111,706 | ₩108,979 | ₩110,129 | -1.22% | 11.4만 |
|---|
| 2025.10.21 | ₩111,930 | ₩112,273 | ₩110,634 | ₩112,050 | +0.11% | 2.2만 |
|---|
| 2025.10.20 | ₩111,356 | ₩112,210 | ₩111,075 | ₩111,930 | +0.52% | 5.3만 |
|---|
| 2025.10.17 | ₩109,699 | ₩110,383 | ₩108,991 | ₩109,940 | +0.22% | 4.5만 |
|---|
| 2025.10.16 | ₩112,544 | ₩112,544 | ₩109,820 | ₩110,628 | -1.70% | 14.1만 |
|---|
| 2025.10.15 | ₩112,651 | ₩112,651 | ₩110,715 | ₩111,747 | -0.80% | 2.8만 |
|---|
| 2025.10.14 | ₩109,699 | ₩111,289 | ₩107,602 | ₩110,569 | +0.79% | 3.6만 |
|---|
| 2025.10.13 | ₩109,165 | ₩109,579 | ₩108,698 | ₩109,483 | +0.29% | 1.2만 |
|---|
| 2025.10.10 | ₩111,102 | ₩111,334 | ₩106,627 | ₩106,693 | -3.97% | 7.1만 |
|---|