시장 데이터를 불러오는 중
전체 종목
Janus Henderson Transformational Growth ETF 과거 주가
Janus Henderson Transformational Growth ETF · JXX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Janus Henderson Transformational Growth ETF · JXX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,656 | ₩42,836 | ₩42,609 | ₩42,836 | +0.42% | 1.1천 |
| 2026.10.08 | ₩42,897 | ₩42,897 | ₩42,101 | ₩42,101 | -1.86% | 1.2천 |
| 2026.10.07 | ₩42,950 | ₩43,265 | ₩42,950 | ₩43,265 | +0.73% | 500 |
| 2026.10.06 | ₩43,733 | ₩43,733 | ₩43,733 | ₩43,733 | 0.00% | 200 |
| 2026.10.05 | ₩43,217 | ₩43,351 | ₩43,204 | ₩43,250 | +0.08% | 5천 |
| 2026.10.02 | ₩42,739 | ₩42,739 | ₩42,739 | ₩42,739 | 0.00% | 100 |
| 2026.10.01 | ₩41,601 | ₩41,795 | ₩41,581 | ₩41,788 | +0.45% | 1.9천 |
| 2026.09.30 | ₩41,962 | ₩42,075 | ₩41,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,815 |
| -0.35% |
| 2천 |
| 2026.09.29 | ₩41,842 | ₩42,296 | ₩41,842 | ₩42,055 | +0.51% | 2.6천 |
|---|
| 2026.09.28 | ₩41,614 | ₩41,842 | ₩41,614 | ₩41,647 | +0.08% | 3.2천 |
|---|
| 2026.09.25 | ₩42,175 | ₩42,416 | ₩42,175 | ₩42,369 | +0.46% | 1.1천 |
|---|
| 2026.09.24 | ₩41,761 | ₩42,362 | ₩41,761 | ₩42,261 | +1.20% | 2천 |
|---|
| 2026.09.23 | ₩42,282 | ₩42,282 | ₩42,151 | ₩42,151 | -0.31% | 2천 |
|---|
| 2026.09.22 | ₩42,720 | ₩42,750 | ₩42,670 | ₩42,670 | -0.12% | 1천 |
|---|
| 2026.09.21 | ₩42,402 | ₩42,509 | ₩42,069 | ₩42,509 | +0.25% | 4.4천 |
|---|
| 2026.09.18 | ₩41,735 | ₩41,850 | ₩41,721 | ₩41,850 | +0.28% | 1.3천 |
|---|
| 2026.09.17 | ₩41,468 | ₩41,489 | ₩41,374 | ₩41,489 | +0.05% | 1.2천 |
|---|
| 2026.09.16 | ₩40,840 | ₩41,054 | ₩40,696 | ₩40,696 | -0.35% | 3천 |
|---|
| 2026.09.15 | ₩40,620 | ₩40,620 | ₩40,340 | ₩40,340 | -0.69% | 300 |
|---|
| 2026.09.14 | ₩40,600 | ₩40,745 | ₩40,426 | ₩40,640 | +0.10% | 4.1천 |
|---|
| 2026.09.11 | ₩41,628 | ₩41,668 | ₩41,494 | ₩41,529 | -0.24% | 1천 |
|---|
| 2026.09.10 | ₩41,721 | ₩41,721 | ₩41,237 | ₩41,237 | -1.16% | 700 |
|---|
| 2026.09.09 | ₩42,349 | ₩42,349 | ₩42,162 | ₩42,162 | -0.44% | 800 |
|---|
| 2026.09.08 | ₩42,656 | ₩42,656 | ₩42,328 | ₩42,328 | -0.77% | 2.4천 |
|---|
| 2026.09.04 | ₩41,855 | ₩42,030 | ₩41,855 | ₩42,030 | +0.42% | 400 |
|---|
| 2026.09.03 | ₩41,067 | ₩41,735 | ₩41,067 | ₩41,728 | +1.61% | 2.3천 |
|---|
| 2026.09.02 | ₩41,144 | ₩41,144 | ₩40,973 | ₩41,127 | -0.04% | 800 |
|---|
| 2026.09.01 | ₩41,034 | ₩41,034 | ₩40,891 | ₩40,891 | -0.35% | 400 |
|---|
| 2026.08.31 | ₩41,775 | ₩41,775 | ₩41,572 | ₩41,572 | -0.49% | 200 |
|---|
| 2026.08.28 | ₩42,336 | ₩42,336 | ₩41,971 | ₩41,971 | -0.86% | 800 |
|---|
| 2026.08.27 | ₩42,440 | ₩42,440 | ₩42,440 | ₩42,440 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩42,109 | ₩42,242 | ₩42,095 | ₩42,214 | +0.25% | 1.6천 |
|---|
| 2026.08.25 | ₩41,975 | ₩42,069 | ₩41,975 | ₩42,020 | +0.11% | 1.6천 |
|---|
| 2026.08.24 | ₩41,668 | ₩41,733 | ₩41,572 | ₩41,572 | -0.23% | 1.7천 |
|---|
| 2026.08.21 | ₩42,242 | ₩42,269 | ₩42,189 | ₩42,234 | -0.02% | 900 |
|---|
| 2026.08.20 | ₩41,955 | ₩42,002 | ₩41,815 | ₩41,840 | -0.27% | 1.2천 |
|---|
| 2026.08.19 | ₩42,269 | ₩42,269 | ₩42,211 | ₩42,211 | -0.14% | 300 |
|---|
| 2026.08.18 | ₩42,816 | ₩42,816 | ₩42,452 | ₩42,452 | -0.85% | 1.3천 |
|---|
| 2026.08.17 | ₩43,511 | ₩43,818 | ₩43,511 | ₩43,522 | +0.02% | 600 |
|---|
| 2026.08.14 | ₩43,751 | ₩43,751 | ₩43,591 | ₩43,664 | -0.20% | 700 |
|---|
| 2026.08.13 | ₩43,725 | ₩43,725 | ₩43,506 | ₩43,506 | -0.50% | 600 |
|---|
| 2026.08.12 | ₩43,538 | ₩43,791 | ₩43,498 | ₩43,705 | +0.38% | 1.1천 |
|---|
| 2026.08.11 | ₩42,870 | ₩42,870 | ₩42,763 | ₩42,803 | -0.16% | 900 |
|---|
| 2026.08.10 | ₩43,070 | ₩43,070 | ₩42,831 | ₩42,831 | -0.56% | 2천 |
|---|
| 2026.08.07 | ₩42,476 | ₩42,739 | ₩42,476 | ₩42,739 | +0.62% | 1.8천 |
|---|
| 2026.08.06 | ₩42,589 | ₩42,589 | ₩42,209 | ₩42,209 | -0.89% | 1.2천 |
|---|
| 2026.08.05 | ₩43,232 | ₩43,232 | ₩42,875 | ₩42,875 | -0.82% | 1.6천 |
|---|
| 2026.08.04 | ₩42,629 | ₩43,190 | ₩42,629 | ₩43,034 | +0.95% | 1.6천 |
|---|
| 2026.08.03 | ₩41,401 | ₩41,932 | ₩41,401 | ₩41,932 | +1.28% | 2.6천 |
|---|
| 2026.07.31 | ₩40,626 | ₩40,786 | ₩40,626 | ₩40,786 | +0.39% | 2.1천 |
|---|
| 2026.07.30 | ₩39,812 | ₩40,286 | ₩39,812 | ₩40,286 | +1.19% | 1.2천 |
|---|
| 2026.07.29 | ₩39,651 | ₩39,651 | ₩38,556 | ₩38,596 | -2.66% | 4.5천 |
|---|
| 2026.07.28 | ₩39,638 | ₩39,932 | ₩39,144 | ₩39,735 | +0.25% | 1.8천 |
|---|
| 2026.07.27 | ₩40,493 | ₩40,493 | ₩40,025 | ₩40,276 | -0.53% | 1.3천 |
|---|
| 2026.07.24 | ₩40,252 | ₩40,252 | ₩40,152 | ₩40,152 | -0.25% | 800 |
|---|
| 2026.07.23 | ₩41,414 | ₩41,414 | ₩41,094 | ₩41,147 | -0.64% | 600 |
|---|
| 2026.07.22 | ₩41,361 | ₩41,614 | ₩41,361 | ₩41,418 | +0.14% | 1.6천 |
|---|
| 2026.07.21 | ₩41,087 | ₩41,703 | ₩41,087 | ₩41,703 | +1.50% | 5.7천 |
|---|
| 2026.07.20 | ₩41,267 | ₩41,267 | ₩40,662 | ₩40,662 | -1.47% | 1.5천 |
|---|
| 2026.07.17 | ₩40,746 | ₩41,134 | ₩40,746 | ₩40,777 | +0.08% | 2.3천 |
|---|
| 2026.07.16 | ₩40,960 | ₩40,960 | ₩40,746 | ₩40,803 | -0.38% | 1.3천 |
|---|
| 2026.07.15 | ₩42,175 | ₩42,175 | ₩41,962 | ₩42,079 | -0.23% | 2천 |
|---|
| 2026.07.14 | ₩41,895 | ₩41,900 | ₩41,895 | ₩41,900 | +0.01% | 600 |
|---|
| 2026.07.13 | ₩42,115 | ₩42,115 | ₩41,801 | ₩41,886 | -0.55% | 1천 |
|---|
| 2026.07.10 | ₩42,707 | ₩42,707 | ₩42,707 | ₩42,707 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩42,923 | ₩43,244 | ₩42,923 | ₩43,060 | +0.32% | 2.3천 |
|---|
| 2026.07.08 | ₩42,034 | ₩42,416 | ₩42,034 | ₩42,416 | +0.91% | 1천 |
|---|
| 2026.07.07 | ₩42,389 | ₩42,389 | ₩42,127 | ₩42,127 | -0.62% | 400 |
|---|
| 2026.07.06 | ₩42,843 | ₩42,870 | ₩42,736 | ₩42,736 | -0.25% | 1.3천 |
|---|
| 2026.07.02 | ₩42,803 | ₩43,029 | ₩41,788 | ₩42,055 | -1.75% | 1천 |
|---|
| 2026.07.01 | ₩42,560 | ₩42,560 | ₩42,560 | ₩42,560 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩43,371 | ₩43,679 | ₩43,371 | ₩43,679 | +0.71% | 1.3천 |
|---|
| 2026.06.29 | ₩42,930 | ₩42,930 | ₩42,930 | ₩42,930 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩41,895 | ₩42,118 | ₩41,895 | ₩42,118 | +0.53% | 500 |
|---|
| 2026.06.25 | ₩41,922 | ₩41,922 | ₩41,919 | ₩41,919 | -0.01% | 1천 |
|---|
| 2026.06.24 | ₩42,309 | ₩42,309 | ₩42,266 | ₩42,266 | -0.10% | 300 |
|---|
| 2026.06.23 | ₩42,629 | ₩42,629 | ₩42,374 | ₩42,374 | -0.60% | 1천 |
|---|
| 2026.06.22 | ₩43,938 | ₩43,938 | ₩43,431 | ₩43,518 | -0.96% | 300 |
|---|
| 2026.06.18 | ₩43,364 | ₩43,920 | ₩43,364 | ₩43,920 | +1.28% | 300 |
|---|
| 2026.06.17 | ₩43,444 | ₩43,858 | ₩43,126 | ₩43,126 | -0.73% | 1.7천 |
|---|
| 2026.06.16 | ₩43,524 | ₩43,524 | ₩43,153 | ₩43,153 | -0.85% | 800 |
|---|
| 2026.06.15 | ₩43,872 | ₩43,872 | ₩43,721 | ₩43,721 | -0.34% | 1.9천 |
|---|
| 2026.06.12 | ₩42,082 | ₩42,402 | ₩42,082 | ₩42,298 | +0.51% | 1.4천 |
|---|
| 2026.06.11 | ₩40,733 | ₩42,215 | ₩40,733 | ₩42,187 | +3.57% | 2.3천 |
|---|
| 2026.06.10 | ₩41,574 | ₩41,574 | ₩41,241 | ₩41,241 | -0.80% | 2.9천 |
|---|
| 2026.06.09 | ₩42,803 | ₩42,803 | ₩41,080 | ₩42,256 | -1.28% | 1.2천 |
|---|
| 2026.06.08 | ₩42,456 | ₩42,456 | ₩42,272 | ₩42,272 | -0.43% | 700 |
|---|
| 2026.06.05 | ₩43,475 | ₩43,475 | ₩42,242 | ₩42,261 | -2.79% | 2.6천 |
|---|
| 2026.06.04 | ₩44,391 | ₩44,391 | ₩44,391 | ₩44,391 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩44,352 | ₩44,352 | ₩44,125 | ₩44,196 | -0.35% | 1.5천 |
|---|
| 2026.06.02 | ₩44,780 | ₩44,780 | ₩44,697 | ₩44,697 | -0.18% | 900 |
|---|
| 2026.06.01 | ₩44,466 | ₩44,890 | ₩44,466 | ₩44,890 | +0.96% | 500 |
|---|
| 2026.05.29 | ₩42,977 | ₩43,861 | ₩42,977 | ₩43,861 | +2.06% | 1.3천 |
|---|
| 2026.05.28 | ₩42,937 | ₩42,937 | ₩42,803 | ₩42,803 | -0.31% | 400 |
|---|
| 2026.05.27 | ₩42,042 | ₩42,170 | ₩42,042 | ₩42,170 | +0.30% | 1.3천 |
|---|
| 2026.05.26 | ₩41,855 | ₩41,942 | ₩41,855 | ₩41,942 | +0.21% | 600 |
|---|
| 2026.05.22 | ₩41,541 | ₩41,541 | ₩41,541 | ₩41,541 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,566 | ₩41,566 | ₩41,566 | ₩41,566 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩40,479 | ₩40,977 | ₩40,479 | ₩40,977 | +1.23% | 5.1천 |
|---|
| 2026.05.19 | ₩40,346 | ₩40,559 | ₩40,268 | ₩40,268 | -0.19% | 4.9천 |
|---|
| 2026.05.18 | ₩40,933 | ₩40,933 | ₩40,413 | ₩40,774 | -0.39% | 2.4천 |
|---|
| 2026.05.15 | ₩41,628 | ₩41,628 | ₩41,241 | ₩41,241 | -0.93% | 1.2천 |
|---|
| 2026.05.14 | ₩42,389 | ₩42,389 | ₩42,256 | ₩42,276 | -0.27% | 1.3천 |
|---|
| 2026.05.13 | ₩41,267 | ₩41,835 | ₩41,267 | ₩41,676 | +0.99% | 1.4천 |
|---|
| 2026.05.12 | ₩40,853 | ₩41,066 | ₩40,439 | ₩41,066 | +0.52% | 3.2천 |
|---|
| 2026.05.11 | ₩41,454 | ₩41,521 | ₩41,347 | ₩41,410 | -0.11% | 6천 |
|---|
| 2026.05.08 | ₩41,374 | ₩41,536 | ₩41,307 | ₩41,536 | +0.39% | 7.7천 |
|---|
| 2026.05.07 | ₩41,014 | ₩41,322 | ₩41,014 | ₩41,322 | +0.75% | 300 |
|---|
| 2026.05.06 | ₩40,693 | ₩41,273 | ₩40,693 | ₩41,273 | +1.42% | 2.1천 |
|---|
| 2026.05.05 | ₩40,052 | ₩40,067 | ₩40,052 | ₩40,067 | +0.04% | 400 |
|---|
| 2026.05.04 | ₩39,571 | ₩39,825 | ₩39,518 | ₩39,770 | +0.50% | 1.3천 |
|---|
| 2026.05.01 | ₩38,703 | ₩39,317 | ₩38,703 | ₩39,257 | +1.43% | 5.1천 |
|---|
| 2026.04.30 | ₩38,690 | ₩38,757 | ₩38,289 | ₩38,732 | +0.11% | 2.7천 |
|---|
| 2026.04.29 | ₩38,062 | ₩38,102 | ₩38,062 | ₩38,102 | +0.11% | 500 |
|---|
| 2026.04.28 | ₩38,196 | ₩38,233 | ₩38,196 | ₩38,233 | +0.10% | 900 |
|---|
| 2026.04.27 | ₩38,757 | ₩38,827 | ₩38,696 | ₩38,827 | +0.18% | 2.6천 |
|---|
| 2026.04.24 | ₩38,676 | ₩38,822 | ₩38,384 | ₩38,822 | +0.38% | 4.5천 |
|---|
| 2026.04.23 | ₩38,810 | ₩38,810 | ₩38,409 | ₩38,409 | -1.03% | 700 |
|---|
| 2026.04.22 | ₩38,882 | ₩38,882 | ₩38,882 | ₩38,882 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,396 | ₩38,403 | ₩38,157 | ₩38,157 | -0.62% | 1.8천 |
|---|
| 2026.04.20 | ₩38,035 | ₩38,172 | ₩38,035 | ₩38,172 | +0.36% | 400 |
|---|
| 2026.04.17 | ₩38,463 | ₩38,463 | ₩38,174 | ₩38,174 | -0.75% | 300 |
|---|
| 2026.04.16 | ₩37,608 | ₩37,751 | ₩37,595 | ₩37,751 | +0.38% | 1.5천 |
|---|
| 2026.04.15 | ₩37,728 | ₩37,815 | ₩37,655 | ₩37,815 | +0.23% | 3.5천 |
|---|
| 2026.04.14 | ₩37,261 | ₩37,301 | ₩37,195 | ₩37,195 | -0.18% | 2.1천 |
|---|
| 2026.04.13 | ₩36,224 | ₩36,585 | ₩36,224 | ₩36,585 | +1.00% | 300 |
|---|
| 2026.04.10 | ₩35,391 | ₩35,658 | ₩35,391 | ₩35,482 | +0.26% | 2.6천 |
|---|
| 2026.04.09 | ₩35,538 | ₩35,538 | ₩34,862 | ₩35,187 | -0.99% | 3.7천 |
|---|
| 2026.04.08 | ₩35,017 | ₩35,058 | ₩35,017 | ₩35,058 | +0.12% | 700 |
|---|
| 2026.04.07 | ₩33,828 | ₩34,015 | ₩33,828 | ₩34,015 | +0.55% | 1.4만 |
|---|
| 2026.04.06 | ₩33,748 | ₩33,788 | ₩33,588 | ₩33,750 | +0.00% | 2.6천 |
|---|
| 2026.04.02 | ₩33,201 | ₩33,664 | ₩33,201 | ₩33,664 | +1.40% | 2.4천 |
|---|
| 2026.04.01 | ₩33,748 | ₩33,762 | ₩33,488 | ₩33,488 | -0.77% | 2.6천 |
|---|
| 2026.03.31 | ₩32,453 | ₩33,074 | ₩32,453 | ₩33,074 | +1.91% | 1.4천 |
|---|
| 2026.03.30 | ₩31,705 | ₩31,879 | ₩31,571 | ₩31,652 | -0.17% | 900 |
|---|
| 2026.03.27 | ₩31,931 | ₩31,931 | ₩31,931 | ₩31,931 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩32,974 | ₩33,014 | ₩32,693 | ₩32,715 | -0.79% | 1.7천 |
|---|
| 2026.03.25 | ₩33,735 | ₩33,735 | ₩33,394 | ₩33,394 | -1.01% | 900 |
|---|
| 2026.03.24 | ₩33,361 | ₩33,361 | ₩33,217 | ₩33,217 | -0.43% | 300 |
|---|
| 2026.03.23 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩32,983 | ₩32,983 | ₩32,983 | ₩32,983 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩33,414 | ₩33,764 | ₩33,414 | ₩33,764 | +1.05% | 1.3천 |
|---|
| 2026.03.18 | ₩34,189 | ₩34,189 | ₩33,869 | ₩33,869 | -0.94% | 1.6천 |
|---|
| 2026.03.17 | ₩34,590 | ₩34,603 | ₩34,296 | ₩34,320 | -0.78% | 1.9천 |
|---|
| 2026.03.16 | ₩34,404 | ₩34,416 | ₩34,312 | ₩34,312 | -0.27% | 3.5천 |
|---|
| 2026.03.13 | ₩33,935 | ₩33,935 | ₩33,755 | ₩33,764 | -0.50% | 900 |
|---|
| 2026.03.12 | ₩34,283 | ₩34,283 | ₩33,931 | ₩33,931 | -1.02% | 600 |
|---|
| 2026.03.11 | ₩34,745 | ₩34,745 | ₩34,745 | ₩34,745 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩34,496 | ₩34,496 | ₩34,361 | ₩34,361 | -0.39% | 1.2천 |
|---|
| 2026.03.09 | ₩34,309 | ₩34,767 | ₩34,296 | ₩34,767 | +1.34% | 800 |
|---|
| 2026.03.06 | ₩34,750 | ₩34,750 | ₩34,506 | ₩34,506 | -0.70% | 300 |
|---|
| 2026.03.05 | ₩35,177 | ₩35,177 | ₩34,570 | ₩34,989 | -0.54% | 300 |
|---|
| 2026.03.04 | ₩34,842 | ₩34,874 | ₩34,690 | ₩34,858 | +0.05% | 1.3만 |
|---|
| 2026.03.03 | ₩33,708 | ₩34,276 | ₩33,548 | ₩34,084 | +1.11% | 5천 |
|---|
| 2026.03.02 | ₩34,283 | ₩34,564 | ₩34,283 | ₩34,564 | +0.82% | 1.6천 |
|---|
| 2026.02.27 | ₩34,491 | ₩34,619 | ₩34,349 | ₩34,619 | +0.37% | 8.6천 |
|---|
| 2026.02.26 | ₩34,449 | ₩34,886 | ₩34,363 | ₩34,886 | +1.27% | 1.4천 |
|---|
| 2026.02.25 | ₩34,763 | ₩34,884 | ₩34,727 | ₩34,863 | +0.29% | 8.1천 |
|---|
| 2026.02.24 | ₩34,336 | ₩34,490 | ₩34,336 | ₩34,490 | +0.45% | 1.5천 |
|---|
| 2026.02.23 | ₩33,949 | ₩33,977 | ₩33,795 | ₩33,906 | -0.13% | 2.3천 |
|---|
| 2026.02.20 | ₩34,763 | ₩34,797 | ₩34,563 | ₩34,594 | -0.49% | 6.5천 |
|---|
| 2026.02.19 | ₩34,336 | ₩34,488 | ₩34,336 | ₩34,488 | +0.44% | 700 |
|---|
| 2026.02.18 | ₩34,536 | ₩34,977 | ₩34,536 | ₩34,733 | +0.57% | 1.2만 |
|---|
| 2026.02.17 | ₩34,216 | ₩34,470 | ₩33,962 | ₩34,399 | +0.53% | 8.7천 |
|---|
| 2026.02.13 | ₩34,309 | ₩34,630 | ₩34,202 | ₩34,307 | -0.01% | 5.6천 |
|---|
| 2026.02.12 | ₩35,511 | ₩35,511 | ₩34,283 | ₩34,360 | -3.24% | 6.8천 |
|---|
| 2026.02.11 | ₩35,591 | ₩35,591 | ₩34,630 | ₩34,996 | -1.67% | 3만 |
|---|
| 2026.02.10 | ₩35,858 | ₩35,858 | ₩35,284 | ₩35,284 | -1.60% | 1.1천 |
|---|
| 2026.02.09 | ₩34,216 | ₩35,244 | ₩34,216 | ₩35,128 | +2.67% | 1.6만 |
|---|
| 2026.02.06 | ₩34,014 | ₩34,412 | ₩33,802 | ₩34,412 | +1.17% | 7.8천 |
|---|
| 2026.02.05 | ₩34,136 | ₩34,349 | ₩33,349 | ₩33,440 | -2.04% | 5.3천 |
|---|
| 2026.02.04 | ₩34,643 | ₩34,643 | ₩34,029 | ₩34,345 | -0.86% | 2만 |
|---|
| 2026.02.03 | ₩35,778 | ₩35,778 | ₩34,590 | ₩35,032 | -2.09% | 2.8천 |
|---|
| 2026.02.02 | ₩36,099 | ₩36,246 | ₩35,925 | ₩35,948 | -0.42% | 4.2천 |
|---|
| 2026.01.30 | ₩35,939 | ₩36,393 | ₩35,678 | ₩35,685 | -0.71% | 6천 |
|---|
| 2026.01.29 | ₩36,780 | ₩36,780 | ₩36,139 | ₩36,528 | -0.69% | 4.1만 |
|---|
| 2026.01.28 | ₩37,191 | ₩37,191 | ₩36,820 | ₩36,943 | -0.67% | 8.1천 |
|---|
| 2026.01.27 | ₩36,873 | ₩37,261 | ₩36,873 | ₩37,067 | +0.53% | 6.3천 |
|---|
| 2026.01.26 | ₩36,593 | ₩37,274 | ₩36,593 | ₩37,211 | +1.69% | 2.6천 |
|---|
| 2026.01.23 | ₩36,927 | ₩36,927 | ₩36,860 | ₩36,907 | -0.05% | 1.4천 |
|---|
| 2026.01.22 | ₩37,051 | ₩37,051 | ₩37,007 | ₩37,044 | -0.02% | 1.2천 |
|---|
| 2026.01.21 | ₩36,473 | ₩36,913 | ₩36,459 | ₩36,787 | +0.86% | 2.8천 |
|---|
| 2026.01.20 | ₩37,141 | ₩37,247 | ₩36,767 | ₩36,767 | -1.01% | 1.5만 |
|---|
| 2026.01.16 | ₩37,808 | ₩37,836 | ₩37,701 | ₩37,806 | -0.01% | 2.5천 |
|---|
| 2026.01.15 | ₩38,236 | ₩38,236 | ₩37,862 | ₩37,862 | -0.98% | 2.3천 |
|---|
| 2026.01.14 | ₩37,412 | ₩37,695 | ₩37,381 | ₩37,695 | +0.76% | 4.3천 |
|---|
| 2026.01.13 | ₩38,294 | ₩38,302 | ₩38,222 | ₩38,236 | -0.15% | 2.9천 |
|---|
| 2026.01.12 | ₩38,129 | ₩38,650 | ₩38,129 | ₩38,610 | +1.26% | 1.6만 |
|---|
| 2026.01.09 | ₩38,115 | ₩38,289 | ₩37,822 | ₩38,192 | +0.20% | 1.5만 |
|---|
| 2026.01.08 | ₩38,342 | ₩38,342 | ₩37,872 | ₩37,872 | -1.23% | 7.6천 |
|---|
| 2026.01.07 | ₩38,262 | ₩38,476 | ₩38,196 | ₩38,196 | -0.17% | 2.9천 |
|---|
| 2026.01.06 | ₩38,035 | ₩38,265 | ₩38,035 | ₩38,242 | +0.54% | 3.1천 |
|---|
| 2026.01.05 | ₩37,995 | ₩38,075 | ₩37,953 | ₩37,953 | -0.11% | 4.2천 |
|---|
| 2026.01.02 | ₩37,374 | ₩37,526 | ₩37,374 | ₩37,526 | +0.41% | 700 |
|---|
| 2025.12.31 | ₩37,547 | ₩37,547 | ₩37,394 | ₩37,394 | -0.41% | 2.1천 |
|---|
| 2025.12.30 | ₩37,636 | ₩37,701 | ₩37,607 | ₩37,607 | -0.08% | 5천 |
|---|
| 2025.12.29 | ₩37,701 | ₩37,768 | ₩37,588 | ₩37,607 | -0.25% | 2천 |
|---|
| 2025.12.26 | ₩37,902 | ₩37,915 | ₩37,795 | ₩37,868 | -0.09% | 1.8천 |
|---|
| 2025.12.24 | ₩37,782 | ₩37,848 | ₩37,768 | ₩37,810 | +0.07% | 800 |
|---|
| 2025.12.23 | ₩37,394 | ₩37,648 | ₩37,394 | ₩37,648 | +0.68% | 4.1천 |
|---|
| 2025.12.22 | ₩37,635 | ₩37,648 | ₩37,446 | ₩37,621 | -0.04% | 2천 |
|---|
| 2025.12.19 | ₩36,927 | ₩37,234 | ₩36,927 | ₩37,189 | +0.71% | 4.9천 |
|---|
| 2025.12.18 | ₩36,272 | ₩36,566 | ₩36,272 | ₩36,378 | +0.29% | 1.3만 |
|---|
| 2025.12.17 | ₩36,459 | ₩36,459 | ₩35,781 | ₩35,781 | -1.86% | 7.1천 |
|---|
| 2025.12.16 | ₩36,433 | ₩36,505 | ₩36,194 | ₩36,505 | +0.20% | 3.1천 |
|---|
| 2025.12.15 | ₩37,274 | ₩37,274 | ₩36,499 | ₩36,562 | -1.91% | 1.9만 |
|---|
| 2025.12.12 | ₩37,261 | ₩37,668 | ₩37,034 | ₩37,110 | -0.41% | 6.3천 |
|---|
| 2025.12.11 | ₩37,621 | ₩37,982 | ₩37,555 | ₩37,902 | +0.75% | 3.4천 |
|---|
| 2025.12.10 | ₩38,035 | ₩38,145 | ₩37,822 | ₩38,145 | +0.29% | 2.9천 |
|---|
| 2025.12.09 | ₩37,982 | ₩37,998 | ₩37,982 | ₩37,998 | +0.04% | 200 |
|---|
| 2025.12.08 | ₩37,915 | ₩37,995 | ₩37,910 | ₩37,962 | +0.12% | 5.3천 |
|---|
| 2025.12.05 | ₩37,949 | ₩38,062 | ₩37,640 | ₩37,687 | -0.69% | 4.6천 |
|---|
| 2025.12.04 | ₩37,394 | ₩37,848 | ₩37,394 | ₩37,798 | +1.08% | 3.4천 |
|---|
| 2025.12.03 | ₩37,394 | ₩37,701 | ₩37,301 | ₩37,673 | +0.75% | 1.9천 |
|---|
| 2025.12.02 | ₩37,408 | ₩37,675 | ₩37,408 | ₩37,417 | +0.02% | 2.9천 |
|---|
| 2025.12.01 | ₩37,274 | ₩37,398 | ₩37,074 | ₩37,106 | -0.45% | 1천 |
|---|
| 2025.11.28 | ₩37,381 | ₩37,434 | ₩37,274 | ₩37,434 | +0.14% | 900 |
|---|
| 2025.11.26 | ₩37,141 | ₩37,408 | ₩37,141 | ₩37,277 | +0.37% | 3.3천 |
|---|
| 2025.11.25 | ₩36,072 | ₩36,807 | ₩36,072 | ₩36,793 | +2.00% | 7천 |
|---|
| 2025.11.24 | ₩35,658 | ₩36,220 | ₩35,658 | ₩36,220 | +1.58% | 2.3천 |
|---|
| 2025.11.21 | ₩34,777 | ₩35,471 | ₩34,777 | ₩35,298 | +1.50% | 1.8천 |
|---|
| 2025.11.20 | ₩36,820 | ₩36,967 | ₩35,017 | ₩35,017 | -4.90% | 4.4천 |
|---|
| 2025.11.19 | ₩36,152 | ₩36,482 | ₩36,152 | ₩36,327 | +0.48% | 2.6천 |
|---|
| 2025.11.18 | ₩36,072 | ₩36,446 | ₩36,072 | ₩36,172 | +0.28% | 1.3만 |
|---|
| 2025.11.17 | ₩36,593 | ₩36,686 | ₩36,093 | ₩36,238 | -0.97% | 6.2천 |
|---|
| 2025.11.14 | ₩35,912 | ₩36,780 | ₩35,885 | ₩36,540 | +1.75% | 9.6천 |
|---|
| 2025.11.13 | ₩36,847 | ₩36,847 | ₩36,255 | ₩36,255 | -1.61% | 1.2만 |
|---|
| 2025.11.12 | ₩37,461 | ₩37,635 | ₩37,234 | ₩37,261 | -0.53% | 1.4만 |
|---|
| 2025.11.11 | ₩37,808 | ₩37,808 | ₩37,181 | ₩37,541 | -0.71% | 1.2만 |
|---|
| 2025.11.10 | ₩37,661 | ₩37,661 | ₩37,429 | ₩37,466 | -0.52% | 3.2천 |
|---|
| 2025.11.07 | ₩36,126 | ₩36,980 | ₩36,005 | ₩36,980 | +2.37% | 9.8천 |
|---|
| 2025.11.06 | ₩37,528 | ₩37,528 | ₩36,793 | ₩36,873 | -1.74% | 2천 |
|---|
| 2025.11.05 | ₩37,007 | ₩37,555 | ₩36,686 | ₩37,394 | +1.05% | 7.2천 |
|---|
| 2025.11.04 | ₩37,421 | ₩37,768 | ₩37,167 | ₩37,167 | -0.68% | 5.1천 |
|---|
| 2025.11.03 | ₩38,583 | ₩38,583 | ₩37,715 | ₩37,862 | -1.87% | 3.2만 |
|---|
| 2025.10.31 | ₩38,142 | ₩38,142 | ₩37,728 | ₩37,989 | -0.40% | 1.2만 |
|---|
| 2025.10.30 | ₩37,848 | ₩38,049 | ₩37,513 | ₩37,521 | -0.86% | 1.7만 |
|---|
| 2025.10.29 | ₩38,543 | ₩38,583 | ₩38,236 | ₩38,436 | -0.28% | 1.3만 |
|---|
| 2025.10.28 | ₩38,543 | ₩38,624 | ₩38,463 | ₩38,519 | -0.06% | 5.8천 |
|---|
| 2025.10.27 | ₩38,650 | ₩38,650 | ₩38,348 | ₩38,539 | -0.29% | 2.6천 |
|---|
| 2025.10.24 | ₩38,156 | ₩38,169 | ₩38,035 | ₩38,067 | -0.23% | 3.8천 |
|---|
| 2025.10.23 | ₩37,501 | ₩37,713 | ₩37,408 | ₩37,667 | +0.44% | 1.2만 |
|---|
| 2025.10.22 | ₩37,194 | ₩37,287 | ₩37,034 | ₩37,157 | -0.10% | 4.3천 |
|---|
| 2025.10.21 | ₩37,608 | ₩37,847 | ₩37,595 | ₩37,652 | +0.12% | 1.5만 |
|---|
| 2025.10.20 | ₩37,795 | ₩37,915 | ₩37,568 | ₩37,608 | -0.49% | 5.4천 |
|---|
| 2025.10.17 | ₩37,528 | ₩37,595 | ₩37,247 | ₩37,512 | -0.04% | 2.9천 |
|---|
| 2025.10.16 | ₩38,302 | ₩38,485 | ₩38,022 | ₩38,033 | -0.70% | 3.7천 |
|---|
| 2025.10.15 | ₩38,476 | ₩38,489 | ₩38,049 | ₩38,066 | -1.07% | 4.1천 |
|---|
| 2025.10.14 | ₩37,241 | ₩39,004 | ₩37,241 | ₩37,887 | +1.74% | 3.4천 |
|---|
| 2025.10.13 | ₩37,995 | ₩38,253 | ₩37,969 | ₩38,218 | +0.59% | 2천 |
|---|
| 2025.10.10 | ₩38,383 | ₩38,383 | ₩36,982 | ₩36,982 | -3.65% | 4.6천 |
|---|