시장 데이터를 불러오는 중
전체 종목
John Hancock Disciplined Value International Select ETF 과거 주가
John Hancock Disciplined Value International Select ETF · JDVI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Disciplined Value International Select ETF · JDVI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,226 | ₩53,251 | ₩53,025 | ₩53,239 | +0.03% | 3.3만 |
| 2026.10.08 | ₩53,078 | ₩53,105 | ₩52,623 | ₩52,962 | -0.22% | 6.8만 |
| 2026.10.07 | ₩53,226 | ₩54,700 | ₩52,904 | ₩53,173 | -0.10% | 30.6만 |
| 2026.10.06 | ₩54,070 | ₩54,070 | ₩53,688 | ₩53,748 | -0.59% | 3만 |
| 2026.10.05 | ₩53,534 | ₩54,217 | ₩53,266 | ₩53,784 | +0.47% | 38.1만 |
| 2026.10.02 | ₩53,561 | ₩53,561 | ₩53,226 | ₩53,490 | -0.13% | 2.4만 |
| 2026.10.01 | ₩53,400 | ₩53,400 | ₩52,757 | ₩53,051 | -0.65% | 3.2만 |
| 2026.09.30 | ₩53,936 | ₩53,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,500 |
| -0.81% |
| 29.3만 |
| 2026.09.29 | ₩54,003 | ₩54,003 | ₩53,641 | ₩53,963 | -0.07% | 1.8만 |
|---|
| 2026.09.28 | ₩54,070 | ₩54,177 | ₩53,869 | ₩54,083 | +0.02% | 7.4만 |
|---|
| 2026.09.25 | ₩54,338 | ₩54,606 | ₩54,097 | ₩54,606 | +0.49% | 1.5만 |
|---|
| 2026.09.24 | ₩54,271 | ₩54,271 | ₩53,743 | ₩54,016 | -0.47% | 2.3만 |
|---|
| 2026.09.23 | ₩54,726 | ₩54,726 | ₩54,244 | ₩54,304 | -0.77% | 1.4만 |
|---|
| 2026.09.22 | ₩54,941 | ₩55,222 | ₩54,812 | ₩55,210 | +0.49% | 1.2만 |
|---|
| 2026.09.21 | ₩54,981 | ₩54,981 | ₩54,706 | ₩54,881 | -0.18% | 2.1만 |
|---|
| 2026.09.18 | ₩54,499 | ₩54,767 | ₩54,164 | ₩54,324 | -0.32% | 9.5만 |
|---|
| 2026.09.17 | ₩54,941 | ₩54,968 | ₩54,793 | ₩54,927 | -0.02% | 2.1만 |
|---|
| 2026.09.16 | ₩54,847 | ₩54,847 | ₩53,989 | ₩54,177 | -1.22% | 9만 |
|---|
| 2026.09.15 | ₩54,566 | ₩54,566 | ₩54,144 | ₩54,512 | -0.10% | 1.8만 |
|---|
| 2026.09.14 | ₩54,847 | ₩54,927 | ₩54,499 | ₩54,860 | +0.02% | 4.8만 |
|---|
| 2026.09.11 | ₩55,128 | ₩55,128 | ₩54,819 | ₩55,048 | -0.15% | 8천 |
|---|
| 2026.09.10 | ₩54,445 | ₩54,512 | ₩54,264 | ₩54,279 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩55,370 | ₩55,370 | ₩54,772 | ₩54,807 | -1.02% | 1.6만 |
|---|
| 2026.09.08 | ₩55,517 | ₩55,517 | ₩55,229 | ₩55,370 | -0.27% | 1.9만 |
|---|
| 2026.09.04 | ₩55,597 | ₩55,906 | ₩55,530 | ₩55,699 | +0.18% | 16.4만 |
|---|
| 2026.09.03 | ₩55,959 | ₩57,098 | ₩55,551 | ₩56,174 | +0.38% | 8만 |
|---|
| 2026.09.02 | ₩54,914 | ₩55,155 | ₩54,814 | ₩55,111 | +0.36% | 2.5만 |
|---|
| 2026.09.01 | ₩54,847 | ₩55,075 | ₩54,633 | ₩54,675 | -0.31% | 1만 |
|---|
| 2026.08.31 | ₩55,276 | ₩55,276 | ₩54,793 | ₩55,021 | -0.46% | 1.2만 |
|---|
| 2026.08.28 | ₩55,678 | ₩55,678 | ₩55,035 | ₩55,174 | -0.90% | 2만 |
|---|
| 2026.08.27 | ₩55,517 | ₩55,517 | ₩55,195 | ₩55,296 | -0.40% | 1.6만 |
|---|
| 2026.08.26 | ₩55,959 | ₩55,959 | ₩55,303 | ₩55,425 | -0.96% | 28.8만 |
|---|
| 2026.08.25 | ₩55,597 | ₩56,174 | ₩55,403 | ₩55,979 | +0.69% | 8.2만 |
|---|
| 2026.08.24 | ₩55,423 | ₩55,423 | ₩54,532 | ₩55,276 | -0.27% | 15.6만 |
|---|
| 2026.08.21 | ₩55,477 | ₩55,705 | ₩55,383 | ₩55,521 | +0.08% | 12.4만 |
|---|
| 2026.08.20 | ₩54,646 | ₩54,968 | ₩54,559 | ₩54,847 | +0.37% | 9.4만 |
|---|
| 2026.08.19 | ₩54,700 | ₩54,872 | ₩54,606 | ₩54,767 | +0.12% | 2.3만 |
|---|
| 2026.08.18 | ₩54,472 | ₩54,525 | ₩53,936 | ₩54,070 | -0.74% | 10.1만 |
|---|
| 2026.08.17 | ₩54,874 | ₩55,028 | ₩54,767 | ₩54,800 | -0.13% | 8.2천 |
|---|
| 2026.08.14 | ₩54,793 | ₩54,914 | ₩54,686 | ₩54,713 | -0.15% | 1만 |
|---|
| 2026.08.13 | ₩54,606 | ₩54,606 | ₩54,311 | ₩54,324 | -0.52% | 10.3만 |
|---|
| 2026.08.12 | ₩54,767 | ₩54,767 | ₩54,499 | ₩54,673 | -0.17% | 1.4만 |
|---|
| 2026.08.11 | ₩54,592 | ₩54,740 | ₩54,278 | ₩54,324 | -0.49% | 1.6만 |
|---|
| 2026.08.10 | ₩54,458 | ₩54,458 | ₩54,016 | ₩54,177 | -0.52% | 6.5만 |
|---|
| 2026.08.07 | ₩54,927 | ₩54,927 | ₩53,969 | ₩54,598 | -0.60% | 11.2만 |
|---|
| 2026.08.06 | ₩54,070 | ₩54,217 | ₩53,922 | ₩54,014 | -0.10% | 64.8만 |
|---|
| 2026.08.05 | ₩54,157 | ₩54,177 | ₩53,949 | ₩53,949 | -0.38% | 1.5만 |
|---|
| 2026.08.04 | ₩53,520 | ₩53,693 | ₩53,440 | ₩53,638 | +0.22% | 7천 |
|---|
| 2026.08.03 | ₩52,515 | ₩52,864 | ₩51,631 | ₩52,824 | +0.59% | 9만 |
|---|
| 2026.07.31 | ₩53,266 | ₩53,266 | ₩52,803 | ₩52,950 | -0.59% | 6.4천 |
|---|
| 2026.07.30 | ₩52,663 | ₩53,138 | ₩52,395 | ₩53,136 | +0.90% | 7.6만 |
|---|
| 2026.07.29 | ₩52,113 | ₩52,609 | ₩51,738 | ₩51,928 | -0.35% | 1.7만 |
|---|
| 2026.07.28 | ₩51,618 | ₩52,020 | ₩50,586 | ₩51,711 | +0.18% | 4.2만 |
|---|
| 2026.07.27 | ₩52,489 | ₩52,489 | ₩51,899 | ₩52,046 | -0.84% | 4.6만 |
|---|
| 2026.07.24 | ₩52,207 | ₩52,207 | ₩51,604 | ₩51,845 | -0.69% | 5.4만 |
|---|
| 2026.07.23 | ₩51,805 | ₩52,006 | ₩51,698 | ₩51,828 | +0.04% | 7.5천 |
|---|
| 2026.07.22 | ₩52,046 | ₩52,166 | ₩51,872 | ₩51,918 | -0.25% | 1.8만 |
|---|
| 2026.07.21 | ₩51,417 | ₩52,281 | ₩51,229 | ₩52,113 | +1.36% | 58.8만 |
|---|
| 2026.07.20 | ₩51,135 | ₩53,159 | ₩49,487 | ₩50,358 | -1.52% | 26.9만 |
|---|
| 2026.07.17 | ₩50,854 | ₩51,417 | ₩50,854 | ₩51,376 | +1.03% | 1.4만 |
|---|
| 2026.07.16 | ₩51,591 | ₩51,624 | ₩51,544 | ₩51,555 | -0.07% | 5.4천 |
|---|
| 2026.07.15 | ₩51,966 | ₩51,979 | ₩51,670 | ₩51,910 | -0.11% | 1.6만 |
|---|
| 2026.07.14 | ₩52,033 | ₩52,113 | ₩51,837 | ₩51,844 | -0.36% | 1.6만 |
|---|
| 2026.07.13 | ₩51,805 | ₩51,859 | ₩51,564 | ₩51,608 | -0.38% | 5.1천 |
|---|
| 2026.07.10 | ₩52,207 | ₩52,328 | ₩52,020 | ₩52,271 | +0.12% | 5.3천 |
|---|
| 2026.07.09 | ₩52,073 | ₩53,876 | ₩51,966 | ₩52,170 | +0.19% | 8천 |
|---|
| 2026.07.08 | ₩51,872 | ₩53,092 | ₩51,750 | ₩52,213 | +0.66% | 7.8천 |
|---|
| 2026.07.07 | ₩53,078 | ₩53,105 | ₩52,462 | ₩52,498 | -1.09% | 14.6만 |
|---|
| 2026.07.06 | ₩52,864 | ₩53,145 | ₩52,783 | ₩53,130 | +0.50% | 1.2만 |
|---|
| 2026.07.02 | ₩52,381 | ₩52,690 | ₩52,140 | ₩52,387 | +0.01% | 4.1천 |
|---|
| 2026.07.01 | ₩51,363 | ₩51,564 | ₩51,323 | ₩51,455 | +0.18% | 7.1천 |
|---|
| 2026.06.30 | ₩51,470 | ₩51,778 | ₩51,470 | ₩51,687 | +0.42% | 1.1만 |
|---|
| 2026.06.29 | ₩51,269 | ₩51,470 | ₩51,202 | ₩51,470 | +0.39% | 8.2천 |
|---|
| 2026.06.26 | ₩51,055 | ₩51,497 | ₩51,055 | ₩51,249 | +0.38% | 5.6천 |
|---|
| 2026.06.25 | ₩51,430 | ₩51,631 | ₩51,202 | ₩51,289 | -0.27% | 2.1만 |
|---|
| 2026.06.24 | ₩51,162 | ₩51,162 | ₩50,907 | ₩51,052 | -0.21% | 1.8만 |
|---|
| 2026.06.23 | ₩51,108 | ₩51,323 | ₩51,095 | ₩51,110 | +0.00% | 6.8천 |
|---|
| 2026.06.22 | ₩52,221 | ₩52,352 | ₩52,180 | ₩52,251 | +0.06% | 3.9천 |
|---|
| 2026.06.18 | ₩52,609 | ₩52,609 | ₩52,328 | ₩52,412 | -0.37% | 4.4천 |
|---|
| 2026.06.17 | ₩52,837 | ₩53,199 | ₩52,348 | ₩52,395 | -0.84% | 7.8천 |
|---|
| 2026.06.16 | ₩52,797 | ₩52,891 | ₩52,675 | ₩52,675 | -0.23% | 7.2천 |
|---|
| 2026.06.15 | ₩52,944 | ₩52,944 | ₩52,680 | ₩52,680 | -0.50% | 600 |
|---|
| 2026.06.12 | ₩52,100 | ₩52,381 | ₩51,953 | ₩52,298 | +0.38% | 1.1천 |
|---|
| 2026.06.11 | ₩51,082 | ₩52,105 | ₩50,907 | ₩52,105 | +2.00% | 2.2천 |
|---|
| 2026.06.10 | ₩50,988 | ₩51,210 | ₩50,532 | ₩50,559 | -0.84% | 5.7천 |
|---|
| 2026.06.09 | ₩51,926 | ₩51,966 | ₩51,027 | ₩51,390 | -1.03% | 2.2천 |
|---|
| 2026.06.08 | ₩51,886 | ₩51,886 | ₩51,619 | ₩51,619 | -0.51% | 2.4천 |
|---|
| 2026.06.05 | ₩52,783 | ₩52,783 | ₩51,599 | ₩51,599 | -2.24% | 1.6천 |
|---|
| 2026.06.04 | ₩53,159 | ₩53,614 | ₩53,159 | ₩53,346 | +0.35% | 4.1천 |
|---|
| 2026.06.03 | ₩52,998 | ₩53,132 | ₩52,797 | ₩52,872 | -0.24% | 5.5천 |
|---|
| 2026.06.02 | ₩53,199 | ₩53,348 | ₩53,199 | ₩53,348 | +0.28% | 2.1천 |
|---|
| 2026.06.01 | ₩52,609 | ₩53,058 | ₩52,422 | ₩52,970 | +0.69% | 2.4천 |
|---|
| 2026.05.29 | ₩52,810 | ₩52,998 | ₩52,676 | ₩52,741 | -0.13% | 6.7천 |
|---|
| 2026.05.28 | ₩52,060 | ₩52,609 | ₩51,966 | ₩52,592 | +1.02% | 2.3천 |
|---|
| 2026.05.27 | ₩52,609 | ₩52,609 | ₩52,395 | ₩52,435 | -0.33% | 6.1천 |
|---|
| 2026.05.26 | ₩52,958 | ₩53,025 | ₩52,891 | ₩52,956 | -0.00% | 6.1천 |
|---|
| 2026.05.22 | ₩52,341 | ₩52,341 | ₩52,103 | ₩52,103 | -0.46% | 500 |
|---|
| 2026.05.21 | ₩51,752 | ₩52,395 | ₩51,752 | ₩52,395 | +1.24% | 900 |
|---|
| 2026.05.20 | ₩51,510 | ₩52,064 | ₩51,510 | ₩52,064 | +1.07% | 4천 |
|---|
| 2026.05.19 | ₩51,417 | ₩51,577 | ₩51,189 | ₩51,296 | -0.23% | 2.2만 |
|---|
| 2026.05.18 | ₩51,912 | ₩51,912 | ₩51,236 | ₩51,685 | -0.44% | 1.3만 |
|---|
| 2026.05.15 | ₩51,457 | ₩51,540 | ₩51,266 | ₩51,266 | -0.37% | 1.2천 |
|---|
| 2026.05.14 | ₩52,596 | ₩52,676 | ₩52,422 | ₩52,487 | -0.21% | 1.2천 |
|---|
| 2026.05.13 | ₩52,113 | ₩52,403 | ₩52,113 | ₩52,403 | +0.56% | 1.1천 |
|---|
| 2026.05.12 | ₩51,886 | ₩52,117 | ₩51,671 | ₩52,117 | +0.45% | 800 |
|---|
| 2026.05.11 | ₩52,498 | ₩52,502 | ₩52,274 | ₩52,375 | -0.23% | 6.6천 |
|---|
| 2026.05.08 | ₩52,087 | ₩52,314 | ₩51,912 | ₩52,314 | +0.44% | 2.5만 |
|---|
| 2026.05.07 | ₩52,147 | ₩52,147 | ₩51,423 | ₩51,423 | -1.39% | 1천 |
|---|
| 2026.05.06 | ₩52,529 | ₩52,623 | ₩52,234 | ₩52,604 | +0.14% | 7.4천 |
|---|
| 2026.05.05 | ₩50,974 | ₩51,206 | ₩50,961 | ₩51,206 | +0.45% | 800 |
|---|
| 2026.05.04 | ₩50,775 | ₩50,775 | ₩50,237 | ₩50,345 | -0.85% | 3.7천 |
|---|
| 2026.05.01 | ₩51,149 | ₩51,262 | ₩50,988 | ₩50,989 | -0.31% | 2.8천 |
|---|
| 2026.04.30 | ₩50,948 | ₩51,395 | ₩50,733 | ₩51,395 | +0.88% | 2천 |
|---|
| 2026.04.29 | ₩50,271 | ₩50,505 | ₩50,110 | ₩50,220 | -0.10% | 2.3천 |
|---|
| 2026.04.28 | ₩50,682 | ₩50,682 | ₩50,599 | ₩50,626 | -0.11% | 57만 |
|---|
| 2026.04.27 | ₩51,061 | ₩51,075 | ₩50,854 | ₩50,894 | -0.33% | 2.3천 |
|---|
| 2026.04.24 | ₩50,479 | ₩50,911 | ₩50,479 | ₩50,911 | +0.86% | 1.6만 |
|---|
| 2026.04.23 | ₩51,095 | ₩51,095 | ₩50,667 | ₩50,667 | -0.84% | 8.8천 |
|---|
| 2026.04.22 | ₩51,108 | ₩51,108 | ₩50,867 | ₩51,096 | -0.02% | 1.2만 |
|---|
| 2026.04.21 | ₩51,778 | ₩51,778 | ₩50,877 | ₩50,877 | -1.74% | 2.9만 |
|---|
| 2026.04.20 | ₩52,288 | ₩52,341 | ₩52,234 | ₩52,314 | +0.05% | 28.3만 |
|---|
| 2026.04.17 | ₩52,770 | ₩52,770 | ₩52,623 | ₩52,690 | -0.15% | 2.5천 |
|---|
| 2026.04.16 | ₩52,194 | ₩52,261 | ₩52,006 | ₩52,048 | -0.28% | 1.3만 |
|---|
| 2026.04.15 | ₩52,006 | ₩52,006 | ₩51,844 | ₩51,932 | -0.14% | 1.1천 |
|---|
| 2026.04.14 | ₩51,765 | ₩51,977 | ₩51,765 | ₩51,977 | +0.41% | 4.3천 |
|---|
| 2026.04.13 | ₩51,068 | ₩51,579 | ₩50,961 | ₩51,579 | +1.00% | 6.9천 |
|---|
| 2026.04.10 | ₩51,216 | ₩51,216 | ₩51,082 | ₩51,127 | -0.17% | 1.3천 |
|---|
| 2026.04.09 | ₩50,894 | ₩51,055 | ₩50,626 | ₩51,055 | +0.32% | 7.5천 |
|---|
| 2026.04.08 | ₩51,363 | ₩51,363 | ₩50,961 | ₩51,271 | -0.18% | 2.9천 |
|---|
| 2026.04.07 | ₩48,991 | ₩55,102 | ₩48,871 | ₩49,370 | +0.77% | 4만 |
|---|
| 2026.04.06 | ₩49,460 | ₩49,527 | ₩49,246 | ₩49,470 | +0.02% | 4.3만 |
|---|
| 2026.04.02 | ₩48,629 | ₩49,082 | ₩48,629 | ₩49,082 | +0.93% | 4.8천 |
|---|
| 2026.04.01 | ₩49,273 | ₩49,661 | ₩49,232 | ₩49,409 | +0.28% | 1.9만 |
|---|
| 2026.03.31 | ₩47,437 | ₩48,411 | ₩47,410 | ₩48,411 | +2.05% | 900 |
|---|
| 2026.03.30 | ₩46,954 | ₩46,968 | ₩46,552 | ₩46,682 | -0.58% | 1.1만 |
|---|
| 2026.03.27 | ₩46,539 | ₩47,001 | ₩46,539 | ₩46,654 | +0.25% | 4.2천 |
|---|
| 2026.03.26 | ₩47,584 | ₩47,584 | ₩46,993 | ₩46,993 | -1.24% | 9천 |
|---|
| 2026.03.25 | ₩48,147 | ₩48,147 | ₩47,959 | ₩47,975 | -0.36% | 600 |
|---|
| 2026.03.24 | ₩46,780 | ₩47,477 | ₩46,780 | ₩47,402 | +1.33% | 3.5천 |
|---|
| 2026.03.23 | ₩47,383 | ₩47,651 | ₩47,189 | ₩47,573 | +0.40% | 1.5천 |
|---|
| 2026.03.20 | ₩47,758 | ₩47,772 | ₩46,378 | ₩46,530 | -2.57% | 4.1천 |
|---|
| 2026.03.19 | ₩47,169 | ₩48,225 | ₩47,169 | ₩47,959 | +1.68% | 1.2천 |
|---|
| 2026.03.18 | ₩48,951 | ₩48,978 | ₩48,254 | ₩48,259 | -1.41% | 4.7천 |
|---|
| 2026.03.17 | ₩49,554 | ₩49,654 | ₩49,313 | ₩49,326 | -0.46% | 3.2천 |
|---|
| 2026.03.16 | ₩48,817 | ₩49,125 | ₩48,687 | ₩49,061 | +0.50% | 11.8만 |
|---|
| 2026.03.13 | ₩49,192 | ₩49,192 | ₩48,192 | ₩48,192 | -2.03% | 1.1천 |
|---|
| 2026.03.12 | ₩49,407 | ₩49,407 | ₩48,817 | ₩49,177 | -0.46% | 3.6천 |
|---|
| 2026.03.11 | ₩49,286 | ₩49,688 | ₩49,226 | ₩49,595 | +0.63% | 3.1만 |
|---|
| 2026.03.10 | ₩49,876 | ₩50,572 | ₩49,729 | ₩49,729 | -0.29% | 3.1천 |
|---|
| 2026.03.09 | ₩48,375 | ₩49,600 | ₩48,375 | ₩49,600 | +2.53% | 1.2천 |
|---|
| 2026.03.06 | ₩49,025 | ₩49,206 | ₩48,944 | ₩49,078 | +0.11% | 4.6천 |
|---|
| 2026.03.05 | ₩50,036 | ₩50,036 | ₩49,085 | ₩49,323 | -1.42% | 8.2천 |
|---|
| 2026.03.04 | ₩50,465 | ₩50,543 | ₩50,465 | ₩50,543 | +0.15% | 1.7천 |
|---|
| 2026.03.03 | ₩49,407 | ₩50,146 | ₩48,696 | ₩50,146 | +1.50% | 3.5천 |
|---|
| 2026.03.02 | ₩51,926 | ₩52,154 | ₩51,926 | ₩52,151 | +0.43% | 4.5천 |
|---|
| 2026.02.27 | ₩52,877 | ₩53,038 | ₩52,837 | ₩52,876 | -0.00% | 5.8만 |
|---|
| 2026.02.26 | ₩53,092 | ₩53,179 | ₩52,663 | ₩53,179 | +0.16% | 2.2만 |
|---|
| 2026.02.25 | ₩52,690 | ₩52,891 | ₩52,690 | ₩52,822 | +0.25% | 700 |
|---|
| 2026.02.24 | ₩51,979 | ₩52,460 | ₩51,979 | ₩52,460 | +0.93% | 3.2천 |
|---|
| 2026.02.23 | ₩52,596 | ₩52,596 | ₩52,113 | ₩52,258 | -0.64% | 7.5천 |
|---|
| 2026.02.20 | ₩52,368 | ₩52,554 | ₩52,241 | ₩52,554 | +0.36% | 5.5천 |
|---|
| 2026.02.19 | ₩52,127 | ₩52,211 | ₩52,087 | ₩52,211 | +0.16% | 3.1천 |
|---|
| 2026.02.18 | ₩52,462 | ₩52,535 | ₩52,274 | ₩52,286 | -0.33% | 1.6천 |
|---|
| 2026.02.17 | ₩51,504 | ₩52,073 | ₩51,350 | ₩52,073 | +1.11% | 1.6만 |
|---|
| 2026.02.13 | ₩52,448 | ₩52,448 | ₩52,221 | ₩52,372 | -0.15% | 2천 |
|---|
| 2026.02.12 | ₩52,113 | ₩52,301 | ₩51,995 | ₩51,995 | -0.23% | 9천 |
|---|
| 2026.02.11 | ₩52,247 | ₩52,556 | ₩52,006 | ₩52,534 | +0.55% | 3.3천 |
|---|
| 2026.02.10 | ₩51,912 | ₩52,073 | ₩51,912 | ₩51,946 | +0.06% | 7천 |
|---|
| 2026.02.09 | ₩51,376 | ₩51,886 | ₩51,370 | ₩51,859 | +0.94% | 7.5천 |
|---|
| 2026.02.06 | ₩50,465 | ₩50,934 | ₩50,465 | ₩50,902 | +0.87% | 4.7천 |
|---|
| 2026.02.05 | ₩49,956 | ₩50,197 | ₩49,632 | ₩49,646 | -0.62% | 8.1천 |
|---|
| 2026.02.04 | ₩51,256 | ₩51,256 | ₩50,291 | ₩50,594 | -1.29% | 8.4천 |
|---|
| 2026.02.03 | ₩50,666 | ₩50,961 | ₩50,646 | ₩50,877 | +0.42% | 8.8천 |
|---|
| 2026.02.02 | ₩49,835 | ₩50,385 | ₩49,835 | ₩50,353 | +1.04% | 2.2만 |
|---|
| 2026.01.30 | ₩50,693 | ₩50,693 | ₩49,862 | ₩49,993 | -1.38% | 3.9만 |
|---|
| 2026.01.29 | ₩51,601 | ₩51,711 | ₩50,747 | ₩51,275 | -0.63% | 2.3만 |
|---|
| 2026.01.28 | ₩51,082 | ₩51,162 | ₩50,867 | ₩51,146 | +0.13% | 1만 |
|---|
| 2026.01.27 | ₩51,229 | ₩51,671 | ₩51,229 | ₩51,668 | +0.86% | 1.2만 |
|---|
| 2026.01.26 | ₩50,974 | ₩50,974 | ₩50,686 | ₩50,827 | -0.29% | 9.4천 |
|---|
| 2026.01.23 | ₩50,043 | ₩50,402 | ₩50,043 | ₩50,402 | +0.72% | 1.2천 |
|---|
| 2026.01.22 | ₩49,688 | ₩49,688 | ₩48,241 | ₩49,681 | -0.01% | 500 |
|---|
| 2026.01.21 | ₩49,293 | ₩49,715 | ₩49,293 | ₩49,664 | +0.75% | 1천 |
|---|
| 2026.01.20 | ₩48,991 | ₩49,293 | ₩48,897 | ₩49,042 | +0.10% | 2.5천 |
|---|
| 2026.01.16 | ₩49,031 | ₩49,139 | ₩48,797 | ₩49,118 | +0.18% | 1.2만 |
|---|
| 2026.01.15 | ₩48,964 | ₩48,964 | ₩48,901 | ₩48,901 | -0.13% | 700 |
|---|
| 2026.01.14 | ₩48,951 | ₩49,108 | ₩48,911 | ₩49,108 | +0.32% | 300 |
|---|
| 2026.01.13 | ₩48,830 | ₩48,830 | ₩48,542 | ₩48,639 | -0.39% | 1.1천 |
|---|
| 2026.01.12 | ₩48,509 | ₩48,723 | ₩48,509 | ₩48,661 | +0.31% | 3.4천 |
|---|
| 2026.01.09 | ₩48,294 | ₩48,777 | ₩48,214 | ₩48,276 | -0.04% | 6.4천 |
|---|
| 2026.01.08 | ₩47,772 | ₩48,134 | ₩47,772 | ₩48,107 | +0.70% | 2.8천 |
|---|
| 2026.01.07 | ₩48,060 | ₩48,095 | ₩47,973 | ₩48,048 | -0.03% | 2.9천 |
|---|
| 2026.01.06 | ₩48,321 | ₩48,495 | ₩48,321 | ₩48,465 | +0.30% | 900 |
|---|
| 2026.01.05 | ₩47,899 | ₩48,179 | ₩47,718 | ₩47,959 | +0.13% | 4.8만 |
|---|
| 2026.01.02 | ₩47,470 | ₩47,732 | ₩47,363 | ₩47,493 | +0.05% | 1.9천 |
|---|
| 2025.12.31 | ₩47,196 | ₩47,216 | ₩46,995 | ₩47,142 | -0.11% | 900 |
|---|
| 2025.12.30 | ₩47,343 | ₩47,370 | ₩47,316 | ₩47,316 | -0.06% | 1.7천 |
|---|
| 2025.12.29 | ₩47,182 | ₩47,182 | ₩47,063 | ₩47,153 | -0.06% | 1.3만 |
|---|
| 2025.12.26 | ₩48,402 | ₩48,536 | ₩48,361 | ₩48,490 | +0.18% | 4.2천 |
|---|
| 2025.12.24 | ₩48,643 | ₩48,643 | ₩48,292 | ₩48,292 | -0.72% | 200 |
|---|
| 2025.12.23 | ₩48,194 | ₩48,254 | ₩48,194 | ₩48,253 | +0.12% | 900 |
|---|
| 2025.12.22 | ₩47,933 | ₩47,933 | ₩47,933 | ₩47,933 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩47,745 | ₩47,745 | ₩47,711 | ₩47,742 | -0.01% | 200 |
|---|
| 2025.12.18 | ₩47,315 | ₩47,315 | ₩47,315 | ₩47,315 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,410 | ₩47,410 | ₩47,106 | ₩47,106 | -0.64% | 800 |
|---|
| 2025.12.16 | ₩47,356 | ₩47,430 | ₩47,343 | ₩47,391 | +0.07% | 400 |
|---|
| 2025.12.15 | ₩47,611 | ₩47,611 | ₩47,571 | ₩47,571 | -0.08% | 200 |
|---|
| 2025.12.12 | ₩47,182 | ₩47,359 | ₩47,182 | ₩47,359 | +0.37% | 1.9천 |
|---|
| 2025.12.11 | ₩47,864 | ₩47,946 | ₩47,819 | ₩47,879 | +0.03% | 7.4천 |
|---|
| 2025.12.10 | ₩48,750 | ₩48,750 | ₩47,167 | ₩47,167 | -3.25% | 200 |
|---|
| 2025.12.09 | ₩46,875 | ₩46,875 | ₩46,735 | ₩46,735 | -0.30% | 1.2천 |
|---|
| 2025.12.08 | ₩46,851 | ₩47,249 | ₩46,767 | ₩46,767 | -0.18% | 800 |
|---|
| 2025.12.05 | ₩47,112 | ₩47,112 | ₩46,977 | ₩46,977 | -0.29% | 2.1천 |
|---|
| 2025.12.04 | ₩47,048 | ₩47,048 | ₩46,856 | ₩46,902 | -0.31% | 300 |
|---|
| 2025.12.03 | ₩46,767 | ₩46,968 | ₩46,700 | ₩46,768 | +0.00% | 4.2천 |
|---|
| 2025.12.02 | ₩46,548 | ₩46,548 | ₩46,548 | ₩46,548 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩46,426 | ₩46,426 | ₩46,426 | ₩46,426 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩46,512 | ₩46,615 | ₩46,512 | ₩46,615 | +0.22% | 500 |
|---|
| 2025.11.26 | ₩46,485 | ₩46,512 | ₩46,477 | ₩46,477 | -0.02% | 300 |
|---|
| 2025.11.25 | ₩45,614 | ₩46,090 | ₩45,614 | ₩45,861 | +0.54% | 1.8천 |
|---|
| 2025.11.24 | ₩45,436 | ₩45,508 | ₩45,436 | ₩45,508 | +0.16% | 500 |
|---|
| 2025.11.21 | ₩45,328 | ₩45,328 | ₩45,328 | ₩45,328 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩45,587 | ₩45,587 | ₩44,599 | ₩44,599 | -2.17% | 400 |
|---|
| 2025.11.19 | ₩45,373 | ₩45,373 | ₩45,242 | ₩45,242 | -0.29% | 400 |
|---|
| 2025.11.18 | ₩45,487 | ₩45,735 | ₩45,487 | ₩45,563 | +0.17% | 800 |
|---|
| 2025.11.17 | ₩46,251 | ₩46,251 | ₩46,030 | ₩46,090 | -0.35% | 1.5천 |
|---|
| 2025.11.14 | ₩46,586 | ₩46,625 | ₩46,586 | ₩46,625 | +0.08% | 100 |
|---|
| 2025.11.13 | ₩47,665 | ₩47,665 | ₩46,619 | ₩46,713 | -2.00% | 800 |
|---|
| 2025.11.12 | ₩47,196 | ₩47,437 | ₩47,142 | ₩47,179 | -0.03% | 3.4천 |
|---|
| 2025.11.11 | ₩46,693 | ₩46,861 | ₩46,693 | ₩46,856 | +0.35% | 800 |
|---|
| 2025.11.10 | ₩46,257 | ₩46,626 | ₩46,177 | ₩46,491 | +0.50% | 1.9천 |
|---|
| 2025.11.07 | ₩45,440 | ₩45,721 | ₩45,407 | ₩45,721 | +0.62% | 4.1천 |
|---|
| 2025.11.06 | ₩45,728 | ₩45,735 | ₩45,606 | ₩45,664 | -0.14% | 700 |
|---|
| 2025.11.05 | ₩45,547 | ₩46,016 | ₩45,542 | ₩45,642 | +0.21% | 700 |
|---|
| 2025.11.04 | ₩45,401 | ₩45,453 | ₩45,293 | ₩45,293 | -0.24% | 1.6천 |
|---|
| 2025.11.03 | ₩45,788 | ₩46,016 | ₩45,788 | ₩45,977 | +0.41% | 1.5천 |
|---|
| 2025.10.31 | ₩45,842 | ₩45,850 | ₩45,709 | ₩45,850 | +0.02% | 3.1천 |
|---|
| 2025.10.30 | ₩45,547 | ₩45,896 | ₩45,547 | ₩45,734 | +0.41% | 1.3천 |
|---|
| 2025.10.29 | ₩45,949 | ₩46,083 | ₩45,728 | ₩45,728 | -0.48% | 4.8천 |
|---|
| 2025.10.28 | ₩45,688 | ₩45,815 | ₩45,654 | ₩45,713 | +0.06% | 6.6천 |
|---|
| 2025.10.27 | ₩45,762 | ₩45,842 | ₩45,688 | ₩45,842 | +0.18% | 2.8천 |
|---|
| 2025.10.24 | ₩45,788 | ₩45,788 | ₩45,587 | ₩45,716 | -0.16% | 3.2천 |
|---|
| 2025.10.23 | ₩45,668 | ₩45,668 | ₩45,460 | ₩45,545 | -0.27% | 7.3천 |
|---|
| 2025.10.22 | ₩45,306 | ₩45,440 | ₩45,306 | ₩45,380 | +0.16% | 3.8천 |
|---|
| 2025.10.21 | ₩45,333 | ₩45,386 | ₩45,185 | ₩45,333 | 0.00% | 1.7만 |
|---|
| 2025.10.20 | ₩45,842 | ₩45,896 | ₩45,829 | ₩45,896 | +0.12% | 1.4만 |
|---|
| 2025.10.17 | ₩45,440 | ₩45,484 | ₩45,185 | ₩45,467 | +0.06% | 1만 |
|---|
| 2025.10.16 | ₩45,936 | ₩46,002 | ₩45,654 | ₩45,728 | -0.45% | 1.1만 |
|---|
| 2025.10.15 | ₩45,547 | ₩45,616 | ₩45,480 | ₩45,616 | +0.15% | 3.7천 |
|---|
| 2025.10.14 | ₩44,971 | ₩45,440 | ₩44,891 | ₩45,266 | +0.66% | 1.1만 |
|---|
| 2025.10.13 | ₩45,092 | ₩45,393 | ₩45,092 | ₩45,393 | +0.67% | 700 |
|---|
| 2025.10.10 | ₩45,762 | ₩45,762 | ₩44,837 | ₩44,964 | -1.74% | 10만 |
|---|