시장 데이터를 불러오는 중
전체 종목
Janus Henderson Small Cap Growth Alpha ETF 과거 주가
Janus Henderson Small Cap Growth Alpha ETF · JSML · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Janus Henderson Small Cap Growth Alpha ETF · JSML · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,381 | ₩117,682 | ₩116,381 | ₩117,315 | +0.80% | 1.5만 |
| 2026.10.08 | ₩115,442 | ₩116,354 | ₩115,424 | ₩116,149 | +0.61% | 2.8만 |
| 2026.10.07 | ₩116,689 | ₩116,756 | ₩115,998 | ₩116,045 | -0.55% | 1.4만 |
| 2026.10.06 | ₩119,613 | ₩119,701 | ₩117,494 | ₩117,876 | -1.45% | 9.1천 |
| 2026.10.05 | ₩117,091 | ₩118,889 | ₩116,808 | ₩118,351 | +1.08% | 1.5만 |
| 2026.10.02 | ₩116,448 | ₩117,910 | ₩116,448 | ₩117,230 | +0.67% | 6.2천 |
| 2026.10.01 | ₩115,272 | ₩116,019 | ₩114,584 | ₩115,677 | +0.35% | 5.2만 |
| 2026.09.30 | ₩115,978 | ₩116,743 | ₩115,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,238 |
| -0.64% |
| 2.4만 |
| 2026.09.29 | ₩116,059 | ₩117,172 | ₩115,174 | ₩115,977 | -0.07% | 20.1만 |
|---|
| 2026.09.28 | ₩115,992 | ₩116,689 | ₩115,268 | ₩116,233 | +0.21% | 2.7만 |
|---|
| 2026.09.25 | ₩117,011 | ₩117,185 | ₩115,911 | ₩116,597 | -0.35% | 2.2만 |
|---|
| 2026.09.24 | ₩116,139 | ₩116,897 | ₩115,254 | ₩116,611 | +0.41% | 2.1만 |
|---|
| 2026.09.23 | ₩117,306 | ₩117,306 | ₩115,985 | ₩116,351 | -0.81% | 2.2만 |
|---|
| 2026.09.22 | ₩118,580 | ₩118,580 | ₩117,065 | ₩117,916 | -0.56% | 7.1천 |
|---|
| 2026.09.21 | ₩117,507 | ₩117,749 | ₩116,917 | ₩117,393 | -0.10% | 6.1천 |
|---|
| 2026.09.18 | ₩116,283 | ₩116,283 | ₩115,309 | ₩116,052 | -0.20% | 9.1천 |
|---|
| 2026.09.17 | ₩117,252 | ₩117,588 | ₩116,421 | ₩116,534 | -0.61% | 1.2만 |
|---|
| 2026.09.16 | ₩115,925 | ₩116,703 | ₩115,254 | ₩115,725 | -0.17% | 8.7천 |
|---|
| 2026.09.15 | ₩115,308 | ₩115,757 | ₩114,838 | ₩115,333 | +0.02% | 9.9천 |
|---|
| 2026.09.14 | ₩115,469 | ₩116,727 | ₩115,469 | ₩116,240 | +0.67% | 19.5만 |
|---|
| 2026.09.11 | ₩116,662 | ₩117,018 | ₩116,354 | ₩116,354 | -0.26% | 3.3만 |
|---|
| 2026.09.10 | ₩116,099 | ₩117,038 | ₩115,589 | ₩115,833 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩118,419 | ₩118,419 | ₩117,279 | ₩117,534 | -0.75% | 9.8천 |
|---|
| 2026.09.08 | ₩118,251 | ₩119,298 | ₩118,151 | ₩118,505 | +0.21% | 1.7만 |
|---|
| 2026.09.04 | ₩117,628 | ₩119,090 | ₩117,628 | ₩118,996 | +1.16% | 1.3만 |
|---|
| 2026.09.03 | ₩118,875 | ₩118,875 | ₩117,950 | ₩118,681 | -0.16% | 1.8만 |
|---|
| 2026.09.02 | ₩117,051 | ₩118,379 | ₩117,051 | ₩117,936 | +0.76% | 9천 |
|---|
| 2026.09.01 | ₩117,440 | ₩117,809 | ₩116,475 | ₩116,741 | -0.59% | 1.8만 |
|---|
| 2026.08.31 | ₩119,351 | ₩119,351 | ₩117,816 | ₩118,691 | -0.55% | 2.9만 |
|---|
| 2026.08.28 | ₩120,820 | ₩121,195 | ₩119,011 | ₩119,165 | -1.37% | 8.2천 |
|---|
| 2026.08.27 | ₩121,302 | ₩121,713 | ₩120,907 | ₩121,288 | -0.01% | 2.3만 |
|---|
| 2026.08.26 | ₩120,484 | ₩121,396 | ₩120,370 | ₩120,821 | +0.28% | 1.5만 |
|---|
| 2026.08.25 | ₩120,679 | ₩120,884 | ₩120,346 | ₩120,853 | +0.14% | 8.9천 |
|---|
| 2026.08.24 | ₩121,410 | ₩121,410 | ₩119,640 | ₩120,138 | -1.05% | 1만 |
|---|
| 2026.08.21 | ₩121,168 | ₩121,537 | ₩120,015 | ₩121,537 | +0.30% | 5.9천 |
|---|
| 2026.08.20 | ₩121,276 | ₩121,276 | ₩119,758 | ₩119,758 | -1.25% | 1.2만 |
|---|
| 2026.08.19 | ₩123,334 | ₩123,334 | ₩121,986 | ₩122,200 | -0.92% | 6.7천 |
|---|
| 2026.08.18 | ₩123,488 | ₩123,488 | ₩121,906 | ₩122,177 | -1.06% | 9.4천 |
|---|
| 2026.08.17 | ₩123,817 | ₩124,634 | ₩123,690 | ₩124,320 | +0.41% | 6.9천 |
|---|
| 2026.08.14 | ₩123,676 | ₩124,376 | ₩123,670 | ₩124,182 | +0.41% | 5.9천 |
|---|
| 2026.08.13 | ₩123,368 | ₩123,899 | ₩122,952 | ₩123,490 | +0.10% | 9.3천 |
|---|
| 2026.08.12 | ₩122,429 | ₩123,301 | ₩122,429 | ₩122,960 | +0.43% | 6.1천 |
|---|
| 2026.08.11 | ₩122,416 | ₩122,771 | ₩121,725 | ₩121,993 | -0.35% | 1만 |
|---|
| 2026.08.10 | ₩122,456 | ₩122,764 | ₩121,370 | ₩121,371 | -0.89% | 1.4만 |
|---|
| 2026.08.07 | ₩122,751 | ₩122,872 | ₩121,973 | ₩122,534 | -0.18% | 3.4만 |
|---|
| 2026.08.06 | ₩121,691 | ₩123,010 | ₩121,061 | ₩121,512 | -0.15% | 2.1만 |
|---|
| 2026.08.05 | ₩123,435 | ₩123,750 | ₩122,094 | ₩122,523 | -0.74% | 8.1천 |
|---|
| 2026.08.04 | ₩121,088 | ₩122,664 | ₩120,967 | ₩122,463 | +1.14% | 8.9천 |
|---|
| 2026.08.03 | ₩117,682 | ₩119,519 | ₩117,199 | ₩119,385 | +1.45% | 2.4만 |
|---|
| 2026.07.31 | ₩119,117 | ₩119,117 | ₩115,670 | ₩117,192 | -1.62% | 2.2만 |
|---|
| 2026.07.30 | ₩116,796 | ₩118,374 | ₩116,019 | ₩118,374 | +1.35% | 7.6만 |
|---|
| 2026.07.29 | ₩117,400 | ₩117,749 | ₩114,694 | ₩115,117 | -1.94% | 2.4만 |
|---|
| 2026.07.28 | ₩117,413 | ₩117,869 | ₩115,911 | ₩117,574 | +0.14% | 2.8만 |
|---|
| 2026.07.27 | ₩119,049 | ₩119,619 | ₩117,105 | ₩118,162 | -0.75% | 1.6만 |
|---|
| 2026.07.24 | ₩119,519 | ₩119,519 | ₩117,272 | ₩117,272 | -1.88% | 1.2만 |
|---|
| 2026.07.23 | ₩118,795 | ₩119,795 | ₩118,392 | ₩118,948 | +0.13% | 1.4만 |
|---|
| 2026.07.22 | ₩119,975 | ₩120,283 | ₩118,942 | ₩119,206 | -0.64% | 1.6만 |
|---|
| 2026.07.21 | ₩119,586 | ₩120,873 | ₩119,184 | ₩120,798 | +1.01% | 9.9천 |
|---|
| 2026.07.20 | ₩120,330 | ₩120,511 | ₩118,500 | ₩118,697 | -1.36% | 8.9만 |
|---|
| 2026.07.17 | ₩117,708 | ₩119,881 | ₩117,016 | ₩119,267 | +1.32% | 2.1만 |
|---|
| 2026.07.16 | ₩120,712 | ₩121,155 | ₩118,741 | ₩119,226 | -1.23% | 2.6만 |
|---|
| 2026.07.15 | ₩121,061 | ₩121,463 | ₩120,176 | ₩120,786 | -0.23% | 1.1만 |
|---|
| 2026.07.14 | ₩120,645 | ₩121,034 | ₩120,042 | ₩120,617 | -0.02% | 2만 |
|---|
| 2026.07.13 | ₩121,007 | ₩121,021 | ₩118,768 | ₩119,268 | -1.44% | 1.2만 |
|---|
| 2026.07.10 | ₩123,529 | ₩123,529 | ₩121,101 | ₩121,622 | -1.54% | 6.3만 |
|---|
| 2026.07.09 | ₩122,308 | ₩123,448 | ₩122,268 | ₩122,748 | +0.36% | 3.6만 |
|---|
| 2026.07.08 | ₩120,417 | ₩121,329 | ₩119,473 | ₩120,857 | +0.37% | 10.5만 |
|---|
| 2026.07.07 | ₩122,885 | ₩122,885 | ₩120,914 | ₩121,494 | -1.13% | 2만 |
|---|
| 2026.07.06 | ₩122,737 | ₩124,481 | ₩122,737 | ₩123,034 | +0.24% | 2.5만 |
|---|
| 2026.07.02 | ₩124,092 | ₩124,300 | ₩120,431 | ₩122,003 | -1.68% | 1.6만 |
|---|
| 2026.07.01 | ₩124,682 | ₩126,332 | ₩123,745 | ₩124,964 | +0.23% | 4.4만 |
|---|
| 2026.06.30 | ₩123,542 | ₩125,661 | ₩123,542 | ₩124,796 | +1.01% | 4.4만 |
|---|
| 2026.06.29 | ₩122,644 | ₩131,441 | ₩120,189 | ₩123,153 | +0.42% | 3만 |
|---|
| 2026.06.26 | ₩122,322 | ₩122,979 | ₩121,154 | ₩122,100 | -0.18% | 10만 |
|---|
| 2026.06.25 | ₩124,132 | ₩124,856 | ₩122,268 | ₩122,939 | -0.96% | 3.6만 |
|---|
| 2026.06.24 | ₩122,577 | ₩123,696 | ₩121,302 | ₩121,949 | -0.51% | 9.5천 |
|---|
| 2026.06.23 | ₩121,383 | ₩122,452 | ₩121,276 | ₩121,658 | +0.23% | 7.9천 |
|---|
| 2026.06.22 | ₩122,925 | ₩124,038 | ₩122,284 | ₩123,556 | +0.51% | 1.1만 |
|---|
| 2026.06.18 | ₩120,471 | ₩122,107 | ₩119,904 | ₩122,059 | +1.32% | 1.6만 |
|---|
| 2026.06.17 | ₩120,471 | ₩121,785 | ₩119,230 | ₩119,261 | -1.00% | 1.4만 |
|---|
| 2026.06.16 | ₩121,638 | ₩122,121 | ₩119,408 | ₩119,408 | -1.83% | 8.1천 |
|---|
| 2026.06.15 | ₩122,228 | ₩122,228 | ₩120,377 | ₩120,454 | -1.45% | 2.6만 |
|---|
| 2026.06.12 | ₩119,157 | ₩120,458 | ₩119,157 | ₩119,294 | +0.11% | 1.3만 |
|---|
| 2026.06.11 | ₩115,978 | ₩119,009 | ₩115,925 | ₩118,907 | +2.53% | 2.6만 |
|---|
| 2026.06.10 | ₩114,852 | ₩117,816 | ₩114,369 | ₩114,562 | -0.25% | 2.5만 |
|---|
| 2026.06.09 | ₩116,126 | ₩118,258 | ₩112,015 | ₩115,988 | -0.12% | 6.5천 |
|---|
| 2026.06.08 | ₩116,501 | ₩116,501 | ₩115,040 | ₩115,351 | -0.99% | 1.4만 |
|---|
| 2026.06.05 | ₩118,473 | ₩118,473 | ₩113,497 | ₩114,157 | -3.64% | 4.7만 |
|---|
| 2026.06.04 | ₩116,850 | ₩119,532 | ₩116,669 | ₩118,866 | +1.73% | 4.7만 |
|---|
| 2026.06.03 | ₩117,963 | ₩117,963 | ₩116,405 | ₩117,036 | -0.79% | 1만 |
|---|
| 2026.06.02 | ₩116,461 | ₩118,025 | ₩116,461 | ₩118,025 | +1.34% | 2.5만 |
|---|
| 2026.06.01 | ₩117,011 | ₩117,232 | ₩115,556 | ₩116,629 | -0.33% | 2.4만 |
|---|
| 2026.05.29 | ₩117,333 | ₩117,333 | ₩116,005 | ₩117,007 | -0.28% | 3.2만 |
|---|
| 2026.05.28 | ₩116,381 | ₩117,950 | ₩115,396 | ₩117,102 | +0.62% | 1.2만 |
|---|
| 2026.05.27 | ₩117,118 | ₩126,560 | ₩116,039 | ₩116,322 | -0.68% | 1.6만 |
|---|
| 2026.05.26 | ₩115,402 | ₩116,609 | ₩114,986 | ₩116,389 | +0.86% | 1.5만 |
|---|
| 2026.05.22 | ₩113,766 | ₩113,766 | ₩112,746 | ₩113,318 | -0.39% | 1.2만 |
|---|
| 2026.05.21 | ₩110,654 | ₩112,907 | ₩109,756 | ₩112,301 | +1.49% | 2만 |
|---|
| 2026.05.20 | ₩108,415 | ₩110,882 | ₩108,415 | ₩110,724 | +2.13% | 1.3만 |
|---|
| 2026.05.19 | ₩107,851 | ₩108,790 | ₩106,832 | ₩107,674 | -0.16% | 8.7천 |
|---|
| 2026.05.18 | ₩110,332 | ₩110,533 | ₩108,656 | ₩109,211 | -1.02% | 1.1만 |
|---|
| 2026.05.15 | ₩113,578 | ₩113,578 | ₩111,126 | ₩111,126 | -2.16% | 1.6만 |
|---|
| 2026.05.14 | ₩114,369 | ₩115,616 | ₩113,643 | ₩115,496 | +0.98% | 4.6천 |
|---|
| 2026.05.13 | ₩113,806 | ₩114,382 | ₩113,169 | ₩114,154 | +0.31% | 1.2만 |
|---|
| 2026.05.12 | ₩113,444 | ₩113,766 | ₩111,184 | ₩113,766 | +0.28% | 1.7만 |
|---|
| 2026.05.11 | ₩114,208 | ₩115,022 | ₩114,047 | ₩114,184 | -0.02% | 1.1만 |
|---|
| 2026.05.08 | ₩113,672 | ₩114,074 | ₩112,686 | ₩113,551 | -0.11% | 1.5만 |
|---|
| 2026.05.07 | ₩114,838 | ₩114,838 | ₩111,700 | ₩112,384 | -2.14% | 2.3만 |
|---|
| 2026.05.06 | ₩113,135 | ₩114,034 | ₩112,787 | ₩113,815 | +0.60% | 8.2천 |
|---|
| 2026.05.05 | ₩110,829 | ₩112,398 | ₩110,829 | ₩111,955 | +1.02% | 1.8만 |
|---|
| 2026.05.04 | ₩109,622 | ₩109,970 | ₩108,562 | ₩108,778 | -0.77% | 9.4천 |
|---|
| 2026.05.01 | ₩109,501 | ₩109,970 | ₩108,924 | ₩109,572 | +0.06% | 7.8천 |
|---|
| 2026.04.30 | ₩107,985 | ₩109,219 | ₩107,100 | ₩109,018 | +0.96% | 6.5천 |
|---|
| 2026.04.29 | ₩108,187 | ₩108,187 | ₩106,416 | ₩107,305 | -0.81% | 1.4만 |
|---|
| 2026.04.28 | ₩108,240 | ₩108,524 | ₩106,959 | ₩107,178 | -0.98% | 8.6천 |
|---|
| 2026.04.27 | ₩109,715 | ₩110,124 | ₩109,166 | ₩109,207 | -0.46% | 1.5만 |
|---|
| 2026.04.24 | ₩110,252 | ₩110,252 | ₩108,790 | ₩109,691 | -0.51% | 1.2만 |
|---|
| 2026.04.23 | ₩109,259 | ₩109,850 | ₩108,495 | ₩108,736 | -0.48% | 1.9만 |
|---|
| 2026.04.22 | ₩109,501 | ₩109,501 | ₩108,464 | ₩109,112 | -0.36% | 2.1만 |
|---|
| 2026.04.21 | ₩109,360 | ₩109,420 | ₩107,696 | ₩107,696 | -1.52% | 1.1만 |
|---|
| 2026.04.20 | ₩107,865 | ₩108,280 | ₩107,677 | ₩108,268 | +0.37% | 8.9천 |
|---|
| 2026.04.17 | ₩107,288 | ₩108,515 | ₩106,946 | ₩107,755 | +0.43% | 1.4만 |
|---|
| 2026.04.16 | ₩105,182 | ₩105,384 | ₩104,391 | ₩105,156 | -0.03% | 1.1만 |
|---|
| 2026.04.15 | ₩105,504 | ₩105,612 | ₩104,418 | ₩105,118 | -0.37% | 1.1만 |
|---|
| 2026.04.14 | ₩104,579 | ₩105,612 | ₩103,984 | ₩105,074 | +0.47% | 1.1만 |
|---|
| 2026.04.13 | ₩101,240 | ₩102,947 | ₩100,878 | ₩102,947 | +1.69% | 8.8천 |
|---|
| 2026.04.10 | ₩101,079 | ₩101,334 | ₩100,557 | ₩101,036 | -0.04% | 9.9천 |
|---|
| 2026.04.09 | ₩100,113 | ₩101,240 | ₩99,650 | ₩100,887 | +0.77% | 3만 |
|---|
| 2026.04.08 | ₩100,086 | ₩100,254 | ₩99,349 | ₩99,746 | -0.34% | 1.2만 |
|---|
| 2026.04.07 | ₩95,366 | ₩96,217 | ₩95,004 | ₩95,983 | +0.65% | 1.7만 |
|---|
| 2026.04.06 | ₩95,030 | ₩95,687 | ₩94,936 | ₩95,532 | +0.53% | 9.3천 |
|---|
| 2026.04.02 | ₩92,442 | ₩95,406 | ₩92,429 | ₩95,028 | +2.80% | 1.3만 |
|---|
| 2026.04.01 | ₩95,030 | ₩96,117 | ₩94,601 | ₩94,906 | -0.13% | 8.4천 |
|---|
| 2026.03.31 | ₩91,235 | ₩94,125 | ₩91,235 | ₩93,917 | +2.94% | 6.3천 |
|---|
| 2026.03.30 | ₩91,356 | ₩91,446 | ₩89,813 | ₩90,145 | -1.33% | 7.3천 |
|---|
| 2026.03.27 | ₩92,804 | ₩92,818 | ₩91,517 | ₩92,010 | -0.86% | 1.3만 |
|---|
| 2026.03.26 | ₩95,030 | ₩95,057 | ₩93,020 | ₩93,020 | -2.12% | 1.2만 |
|---|
| 2026.03.25 | ₩96,251 | ₩96,251 | ₩94,977 | ₩95,569 | -0.71% | 2.4만 |
|---|
| 2026.03.24 | ₩93,260 | ₩95,124 | ₩93,260 | ₩94,521 | +1.35% | 2.4만 |
|---|
| 2026.03.23 | ₩93,059 | ₩95,862 | ₩93,059 | ₩94,188 | +1.21% | 9.9천 |
|---|
| 2026.03.20 | ₩94,226 | ₩94,413 | ₩91,503 | ₩91,765 | -2.61% | 1.8만 |
|---|
| 2026.03.19 | ₩92,482 | ₩95,071 | ₩92,482 | ₩94,546 | +2.23% | 2만 |
|---|
| 2026.03.18 | ₩95,459 | ₩95,459 | ₩93,847 | ₩93,847 | -1.69% | 8.8천 |
|---|
| 2026.03.17 | ₩95,634 | ₩96,157 | ₩95,178 | ₩95,480 | -0.16% | 1.1만 |
|---|
| 2026.03.16 | ₩95,325 | ₩96,211 | ₩94,725 | ₩94,953 | -0.39% | 1.1만 |
|---|
| 2026.03.13 | ₩95,097 | ₩95,579 | ₩93,662 | ₩94,152 | -0.99% | 3.8만 |
|---|
| 2026.03.12 | ₩95,822 | ₩95,822 | ₩94,011 | ₩94,031 | -1.87% | 1.3만 |
|---|
| 2026.03.11 | ₩96,559 | ₩97,538 | ₩96,123 | ₩96,688 | +0.13% | 2만 |
|---|
| 2026.03.10 | ₩97,216 | ₩98,350 | ₩96,586 | ₩96,823 | -0.40% | 1.3만 |
|---|
| 2026.03.09 | ₩94,360 | ₩96,975 | ₩93,367 | ₩96,888 | +2.68% | 1.7만 |
|---|
| 2026.03.06 | ₩96,452 | ₩96,894 | ₩95,539 | ₩95,539 | -0.95% | 1.6만 |
|---|
| 2026.03.05 | ₩99,724 | ₩99,925 | ₩97,672 | ₩98,612 | -1.11% | 3.3만 |
|---|
| 2026.03.04 | ₩101,132 | ₩101,293 | ₩100,153 | ₩100,951 | -0.18% | 4.1만 |
|---|
| 2026.03.03 | ₩99,496 | ₩100,878 | ₩98,048 | ₩99,995 | +0.50% | 8.8만 |
|---|
| 2026.03.02 | ₩99,711 | ₩102,460 | ₩99,711 | ₩102,302 | +2.60% | 1.8만 |
|---|
| 2026.02.27 | ₩101,012 | ₩101,521 | ₩100,790 | ₩101,512 | +0.50% | 7.5천 |
|---|
| 2026.02.26 | ₩102,903 | ₩103,305 | ₩101,548 | ₩103,292 | +0.38% | 7.7천 |
|---|
| 2026.02.25 | ₩102,648 | ₩102,916 | ₩101,717 | ₩102,522 | -0.12% | 1.2만 |
|---|
| 2026.02.24 | ₩100,502 | ₩102,311 | ₩100,502 | ₩101,956 | +1.45% | 1.1만 |
|---|
| 2026.02.23 | ₩101,924 | ₩101,924 | ₩99,724 | ₩100,397 | -1.50% | 7.4천 |
|---|
| 2026.02.20 | ₩101,038 | ₩102,849 | ₩101,038 | ₩102,039 | +0.99% | 1.1만 |
|---|
| 2026.02.19 | ₩101,749 | ₩101,950 | ₩100,931 | ₩101,818 | +0.07% | 9.2천 |
|---|
| 2026.02.18 | ₩102,219 | ₩103,613 | ₩101,924 | ₩102,298 | +0.08% | 1.4만 |
|---|
| 2026.02.17 | ₩101,146 | ₩102,366 | ₩100,891 | ₩101,657 | +0.51% | 7.9천 |
|---|
| 2026.02.13 | ₩100,515 | ₩102,661 | ₩100,194 | ₩101,665 | +1.14% | 2.1만 |
|---|
| 2026.02.12 | ₩104,069 | ₩104,069 | ₩100,263 | ₩100,412 | -3.51% | 1.2만 |
|---|
| 2026.02.11 | ₩103,935 | ₩103,935 | ₩101,508 | ₩102,781 | -1.11% | 7.8천 |
|---|
| 2026.02.10 | ₩103,855 | ₩103,941 | ₩103,157 | ₩103,157 | -0.67% | 6.1천 |
|---|
| 2026.02.09 | ₩102,809 | ₩103,935 | ₩102,755 | ₩103,285 | +0.46% | 3.3만 |
|---|
| 2026.02.06 | ₩96,090 | ₩103,211 | ₩96,090 | ₩103,022 | +7.21% | 1.6만 |
|---|
| 2026.02.05 | ₩99,952 | ₩101,608 | ₩99,302 | ₩99,516 | -0.44% | 1.4만 |
|---|
| 2026.02.04 | ₩101,843 | ₩102,943 | ₩99,791 | ₩101,065 | -0.76% | 2.2만 |
|---|
| 2026.02.03 | ₩103,332 | ₩103,479 | ₩101,072 | ₩102,683 | -0.63% | 1.7만 |
|---|
| 2026.02.02 | ₩101,280 | ₩103,996 | ₩101,280 | ₩103,395 | +2.09% | 8.5만 |
|---|
| 2026.01.30 | ₩102,567 | ₩102,743 | ₩101,716 | ₩101,721 | -0.83% | 7.9천 |
|---|
| 2026.01.29 | ₩103,372 | ₩103,908 | ₩101,776 | ₩103,558 | +0.18% | 1.5만 |
|---|
| 2026.01.28 | ₩104,244 | ₩104,244 | ₩103,171 | ₩103,465 | -0.75% | 8.1천 |
|---|
| 2026.01.27 | ₩103,131 | ₩103,734 | ₩103,131 | ₩103,438 | +0.30% | 1.2만 |
|---|
| 2026.01.26 | ₩103,908 | ₩104,539 | ₩103,587 | ₩103,879 | -0.03% | 5.8천 |
|---|
| 2026.01.23 | ₩105,394 | ₩105,394 | ₩103,600 | ₩103,743 | -1.57% | 1.2만 |
|---|
| 2026.01.22 | ₩106,485 | ₩106,517 | ₩105,819 | ₩105,852 | -0.59% | 1.8만 |
|---|
| 2026.01.21 | ₩104,646 | ₩105,612 | ₩103,935 | ₩105,496 | +0.81% | 44.7만 |
|---|
| 2026.01.20 | ₩102,313 | ₩104,633 | ₩102,313 | ₩103,757 | +1.41% | 1.1만 |
|---|
| 2026.01.16 | ₩104,123 | ₩105,169 | ₩104,123 | ₩104,478 | +0.34% | 10.7만 |
|---|
| 2026.01.15 | ₩104,230 | ₩105,022 | ₩104,123 | ₩104,191 | -0.04% | 7.9천 |
|---|
| 2026.01.14 | ₩103,573 | ₩103,573 | ₩102,565 | ₩103,420 | -0.15% | 9.8천 |
|---|
| 2026.01.13 | ₩104,083 | ₩104,230 | ₩103,364 | ₩103,703 | -0.36% | 6천 |
|---|
| 2026.01.12 | ₩102,034 | ₩103,922 | ₩102,034 | ₩103,770 | +1.70% | 7.2천 |
|---|
| 2026.01.09 | ₩102,876 | ₩103,520 | ₩102,673 | ₩103,135 | +0.25% | 8.3천 |
|---|
| 2026.01.08 | ₩102,058 | ₩102,608 | ₩101,870 | ₩102,456 | +0.39% | 1.3만 |
|---|
| 2026.01.07 | ₩101,883 | ₩102,447 | ₩101,662 | ₩102,024 | +0.14% | 2.7만 |
|---|
| 2026.01.06 | ₩100,569 | ₩101,906 | ₩100,230 | ₩101,906 | +1.33% | 3.2만 |
|---|
| 2026.01.05 | ₩100,314 | ₩100,996 | ₩100,314 | ₩100,852 | +0.54% | 1.3만 |
|---|
| 2026.01.02 | ₩99,644 | ₩99,644 | ₩98,504 | ₩99,408 | -0.24% | 7.7만 |
|---|
| 2025.12.31 | ₩99,563 | ₩99,617 | ₩98,657 | ₩98,657 | -0.91% | 1.1만 |
|---|
| 2025.12.30 | ₩100,609 | ₩100,609 | ₩99,594 | ₩99,594 | -1.01% | 4.4만 |
|---|
| 2025.12.29 | ₩100,448 | ₩101,081 | ₩100,140 | ₩100,405 | -0.04% | 9.8천 |
|---|
| 2025.12.26 | ₩100,629 | ₩101,038 | ₩100,629 | ₩101,025 | +0.39% | 9.6천 |
|---|
| 2025.12.24 | ₩101,119 | ₩101,270 | ₩101,012 | ₩101,270 | +0.15% | 4.6천 |
|---|
| 2025.12.23 | ₩102,487 | ₩102,487 | ₩101,079 | ₩101,136 | -1.32% | 1.8만 |
|---|
| 2025.12.22 | ₩101,682 | ₩102,648 | ₩101,541 | ₩101,764 | +0.08% | 1.1만 |
|---|
| 2025.12.19 | ₩99,416 | ₩101,287 | ₩99,416 | ₩100,688 | +1.28% | 1.8만 |
|---|
| 2025.12.18 | ₩99,912 | ₩100,216 | ₩98,756 | ₩99,288 | -0.62% | 3만 |
|---|
| 2025.12.17 | ₩100,328 | ₩100,502 | ₩98,048 | ₩98,174 | -2.15% | 1.2만 |
|---|
| 2025.12.16 | ₩99,899 | ₩100,274 | ₩99,134 | ₩99,878 | -0.02% | 16만 |
|---|
| 2025.12.15 | ₩102,004 | ₩102,004 | ₩100,207 | ₩100,320 | -1.65% | 4.2만 |
|---|
| 2025.12.12 | ₩102,983 | ₩103,010 | ₩100,945 | ₩101,472 | -1.47% | 1.3만 |
|---|
| 2025.12.11 | ₩101,226 | ₩103,278 | ₩101,226 | ₩103,046 | +1.80% | 1.8만 |
|---|
| 2025.12.10 | ₩100,381 | ₩102,460 | ₩100,381 | ₩101,647 | +1.26% | 1.1만 |
|---|
| 2025.12.09 | ₩99,858 | ₩101,119 | ₩99,858 | ₩100,493 | +0.64% | 3.4만 |
|---|
| 2025.12.08 | ₩100,864 | ₩100,864 | ₩100,027 | ₩100,109 | -0.75% | 3.2만 |
|---|
| 2025.12.05 | ₩100,784 | ₩100,784 | ₩99,657 | ₩99,982 | -0.80% | 8.9천 |
|---|
| 2025.12.04 | ₩99,925 | ₩100,918 | ₩99,362 | ₩100,389 | +0.46% | 8천 |
|---|
| 2025.12.03 | ₩98,799 | ₩99,925 | ₩98,799 | ₩99,849 | +1.06% | 3.8만 |
|---|
| 2025.12.02 | ₩99,389 | ₩99,389 | ₩98,654 | ₩98,654 | -0.74% | 1.2만 |
|---|
| 2025.12.01 | ₩98,600 | ₩99,335 | ₩98,406 | ₩98,406 | -0.20% | 8.6천 |
|---|
| 2025.11.28 | ₩99,456 | ₩100,261 | ₩99,456 | ₩100,227 | +0.78% | 6.1천 |
|---|
| 2025.11.26 | ₩99,452 | ₩100,086 | ₩99,396 | ₩99,650 | +0.20% | 5.3천 |
|---|
| 2025.11.25 | ₩97,578 | ₩98,852 | ₩97,578 | ₩98,611 | +1.06% | 6.8천 |
|---|
| 2025.11.24 | ₩95,151 | ₩97,538 | ₩95,151 | ₩97,413 | +2.38% | 4.5천 |
|---|
| 2025.11.21 | ₩93,300 | ₩95,915 | ₩93,206 | ₩95,131 | +1.96% | 10.1만 |
|---|
| 2025.11.20 | ₩97,136 | ₩97,156 | ₩92,934 | ₩92,934 | -4.33% | 7.6천 |
|---|
| 2025.11.19 | ₩95,473 | ₩96,075 | ₩94,977 | ₩95,032 | -0.46% | 7.2천 |
|---|
| 2025.11.18 | ₩94,132 | ₩96,143 | ₩94,132 | ₩95,252 | +1.19% | 2.6만 |
|---|
| 2025.11.17 | ₩96,988 | ₩97,552 | ₩94,802 | ₩95,179 | -1.87% | 1.5만 |
|---|
| 2025.11.14 | ₩94,910 | ₩97,887 | ₩94,829 | ₩97,199 | +2.41% | 8.5만 |
|---|
| 2025.11.13 | ₩100,100 | ₩100,100 | ₩96,834 | ₩97,066 | -3.03% | 9.6천 |
|---|
| 2025.11.12 | ₩101,226 | ₩101,468 | ₩100,405 | ₩100,557 | -0.66% | 1.1만 |
|---|
| 2025.11.11 | ₩100,127 | ₩100,817 | ₩100,109 | ₩100,764 | +0.64% | 9.4천 |
|---|
| 2025.11.10 | ₩101,146 | ₩101,146 | ₩99,905 | ₩100,443 | -0.69% | 7.2천 |
|---|
| 2025.11.07 | ₩96,975 | ₩99,402 | ₩96,385 | ₩99,402 | +2.50% | 2.4만 |
|---|
| 2025.11.06 | ₩100,757 | ₩100,757 | ₩97,867 | ₩97,867 | -2.87% | 1.3만 |
|---|
| 2025.11.05 | ₩98,879 | ₩101,213 | ₩98,745 | ₩100,658 | +1.80% | 1만 |
|---|
| 2025.11.04 | ₩97,793 | ₩99,448 | ₩97,793 | ₩98,131 | +0.35% | 1.8만 |
|---|
| 2025.11.03 | ₩99,247 | ₩99,483 | ₩98,496 | ₩99,377 | +0.13% | 5.4만 |
|---|
| 2025.10.31 | ₩100,073 | ₩100,167 | ₩98,944 | ₩99,752 | -0.32% | 1.9만 |
|---|
| 2025.10.30 | ₩101,307 | ₩102,027 | ₩99,895 | ₩99,895 | -1.39% | 1.5만 |
|---|
| 2025.10.29 | ₩102,259 | ₩103,023 | ₩101,347 | ₩101,368 | -0.87% | 6.9천 |
|---|
| 2025.10.28 | ₩103,010 | ₩103,010 | ₩102,272 | ₩102,299 | -0.69% | 3.7만 |
|---|
| 2025.10.27 | ₩103,117 | ₩103,407 | ₩102,692 | ₩102,908 | -0.20% | 7.1천 |
|---|
| 2025.10.24 | ₩103,538 | ₩103,761 | ₩103,049 | ₩103,049 | -0.47% | 6.8천 |
|---|
| 2025.10.23 | ₩99,834 | ₩101,354 | ₩99,834 | ₩101,177 | +1.34% | 2만 |
|---|
| 2025.10.22 | ₩101,186 | ₩101,307 | ₩97,860 | ₩99,219 | -1.94% | 2.8만 |
|---|
| 2025.10.21 | ₩101,776 | ₩101,776 | ₩100,458 | ₩101,354 | -0.42% | 1.3만 |
|---|
| 2025.10.20 | ₩100,328 | ₩101,816 | ₩100,328 | ₩101,571 | +1.24% | 1.2만 |
|---|
| 2025.10.17 | ₩99,603 | ₩99,603 | ₩98,638 | ₩99,350 | -0.25% | 3.3만 |
|---|
| 2025.10.16 | ₩102,608 | ₩102,608 | ₩99,858 | ₩100,077 | -2.47% | 11.8만 |
|---|
| 2025.10.15 | ₩102,125 | ₩102,146 | ₩100,690 | ₩101,749 | -0.37% | 2.3만 |
|---|
| 2025.10.14 | ₩97,632 | ₩100,903 | ₩97,632 | ₩100,266 | +2.70% | 1.6만 |
|---|
| 2025.10.13 | ₩98,222 | ₩99,080 | ₩98,115 | ₩98,981 | +0.77% | 7.7천 |
|---|
| 2025.10.10 | ₩99,743 | ₩99,743 | ₩96,342 | ₩96,342 | -3.41% | 1.6만 |
|---|