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 | ₩53,126 | ₩53,151 | ₩52,925 | ₩53,139 | +0.03% | 3.3만 |
| 2026.10.08 | ₩52,979 | ₩53,006 | ₩52,524 | ₩52,862 | -0.22% | 6.8만 |
| 2026.10.07 | ₩53,126 | ₩54,597 | ₩52,805 | ₩53,074 | -0.10% | 30.6만 |
| 2026.10.06 | ₩53,969 | ₩53,969 | ₩53,587 | ₩53,648 | -0.59% | 3만 |
| 2026.10.05 | ₩53,434 | ₩54,116 | ₩53,166 | ₩53,684 | +0.47% | 38.1만 |
| 2026.10.02 | ₩53,460 | ₩53,460 | ₩53,126 | ₩53,389 | -0.13% | 2.4만 |
| 2026.10.01 | ₩53,300 | ₩53,300 | ₩52,658 | ₩52,952 | -0.65% | 3.2만 |
| 2026.09.30 | ₩53,835 | ₩53,888 | ₩53,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,400 |
| -0.81% |
| 29.3만 |
| 2026.09.29 | ₩53,902 | ₩53,902 | ₩53,541 | ₩53,862 | -0.07% | 1.8만 |
|---|
| 2026.09.28 | ₩53,969 | ₩54,076 | ₩53,768 | ₩53,982 | +0.02% | 7.4만 |
|---|
| 2026.09.25 | ₩54,236 | ₩54,504 | ₩53,995 | ₩54,504 | +0.49% | 1.5만 |
|---|
| 2026.09.24 | ₩54,169 | ₩54,169 | ₩53,642 | ₩53,915 | -0.47% | 2.3만 |
|---|
| 2026.09.23 | ₩54,624 | ₩54,624 | ₩54,142 | ₩54,203 | -0.77% | 1.4만 |
|---|
| 2026.09.22 | ₩54,838 | ₩55,119 | ₩54,710 | ₩55,107 | +0.49% | 1.2만 |
|---|
| 2026.09.21 | ₩54,878 | ₩54,878 | ₩54,604 | ₩54,778 | -0.18% | 2.1만 |
|---|
| 2026.09.18 | ₩54,397 | ₩54,664 | ₩54,062 | ₩54,223 | -0.32% | 9.5만 |
|---|
| 2026.09.17 | ₩54,838 | ₩54,865 | ₩54,691 | ₩54,825 | -0.02% | 2.1만 |
|---|
| 2026.09.16 | ₩54,744 | ₩54,744 | ₩53,888 | ₩54,076 | -1.22% | 9만 |
|---|
| 2026.09.15 | ₩54,463 | ₩54,463 | ₩54,042 | ₩54,410 | -0.10% | 1.8만 |
|---|
| 2026.09.14 | ₩54,744 | ₩54,825 | ₩54,397 | ₩54,758 | +0.02% | 4.8만 |
|---|
| 2026.09.11 | ₩55,025 | ₩55,025 | ₩54,716 | ₩54,945 | -0.15% | 8천 |
|---|
| 2026.09.10 | ₩54,343 | ₩54,410 | ₩54,162 | ₩54,177 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩55,266 | ₩55,266 | ₩54,669 | ₩54,704 | -1.02% | 1.6만 |
|---|
| 2026.09.08 | ₩55,413 | ₩55,413 | ₩55,125 | ₩55,266 | -0.27% | 1.9만 |
|---|
| 2026.09.04 | ₩55,493 | ₩55,801 | ₩55,426 | ₩55,595 | +0.18% | 16.4만 |
|---|
| 2026.09.03 | ₩55,854 | ₩56,991 | ₩55,446 | ₩56,068 | +0.38% | 8만 |
|---|
| 2026.09.02 | ₩54,811 | ₩55,052 | ₩54,711 | ₩55,008 | +0.36% | 2.5만 |
|---|
| 2026.09.01 | ₩54,744 | ₩54,972 | ₩54,530 | ₩54,573 | -0.31% | 1만 |
|---|
| 2026.08.31 | ₩55,172 | ₩55,172 | ₩54,691 | ₩54,918 | -0.46% | 1.2만 |
|---|
| 2026.08.28 | ₩55,574 | ₩55,574 | ₩54,932 | ₩55,071 | -0.90% | 2만 |
|---|
| 2026.08.27 | ₩55,413 | ₩55,413 | ₩55,092 | ₩55,192 | -0.40% | 1.6만 |
|---|
| 2026.08.26 | ₩55,854 | ₩55,854 | ₩55,199 | ₩55,321 | -0.96% | 28.8만 |
|---|
| 2026.08.25 | ₩55,493 | ₩56,068 | ₩55,299 | ₩55,874 | +0.69% | 8.2만 |
|---|
| 2026.08.24 | ₩55,319 | ₩55,319 | ₩54,430 | ₩55,172 | -0.27% | 15.6만 |
|---|
| 2026.08.21 | ₩55,373 | ₩55,600 | ₩55,279 | ₩55,417 | +0.08% | 12.4만 |
|---|
| 2026.08.20 | ₩54,544 | ₩54,865 | ₩54,457 | ₩54,744 | +0.37% | 9.4만 |
|---|
| 2026.08.19 | ₩54,597 | ₩54,770 | ₩54,504 | ₩54,664 | +0.12% | 2.3만 |
|---|
| 2026.08.18 | ₩54,370 | ₩54,423 | ₩53,835 | ₩53,969 | -0.74% | 10.1만 |
|---|
| 2026.08.17 | ₩54,771 | ₩54,925 | ₩54,664 | ₩54,697 | -0.13% | 8.2천 |
|---|
| 2026.08.14 | ₩54,691 | ₩54,811 | ₩54,584 | ₩54,611 | -0.15% | 1만 |
|---|
| 2026.08.13 | ₩54,504 | ₩54,504 | ₩54,209 | ₩54,223 | -0.52% | 10.3만 |
|---|
| 2026.08.12 | ₩54,664 | ₩54,664 | ₩54,397 | ₩54,570 | -0.17% | 1.4만 |
|---|
| 2026.08.11 | ₩54,490 | ₩54,637 | ₩54,176 | ₩54,223 | -0.49% | 1.6만 |
|---|
| 2026.08.10 | ₩54,356 | ₩54,356 | ₩53,915 | ₩54,076 | -0.52% | 6.5만 |
|---|
| 2026.08.07 | ₩54,825 | ₩54,825 | ₩53,868 | ₩54,496 | -0.60% | 11.2만 |
|---|
| 2026.08.06 | ₩53,969 | ₩54,116 | ₩53,821 | ₩53,912 | -0.10% | 64.8만 |
|---|
| 2026.08.05 | ₩54,055 | ₩54,076 | ₩53,848 | ₩53,848 | -0.38% | 1.5만 |
|---|
| 2026.08.04 | ₩53,420 | ₩53,593 | ₩53,340 | ₩53,538 | +0.22% | 7천 |
|---|
| 2026.08.03 | ₩52,417 | ₩52,765 | ₩51,534 | ₩52,725 | +0.59% | 9만 |
|---|
| 2026.07.31 | ₩53,166 | ₩53,166 | ₩52,705 | ₩52,850 | -0.59% | 6.4천 |
|---|
| 2026.07.30 | ₩52,564 | ₩53,039 | ₩52,297 | ₩53,036 | +0.90% | 7.6만 |
|---|
| 2026.07.29 | ₩52,016 | ₩52,511 | ₩51,641 | ₩51,831 | -0.35% | 1.7만 |
|---|
| 2026.07.28 | ₩51,521 | ₩51,922 | ₩50,491 | ₩51,615 | +0.18% | 4.2만 |
|---|
| 2026.07.27 | ₩52,390 | ₩52,390 | ₩51,802 | ₩51,949 | -0.84% | 4.6만 |
|---|
| 2026.07.24 | ₩52,109 | ₩52,109 | ₩51,508 | ₩51,748 | -0.69% | 5.4만 |
|---|
| 2026.07.23 | ₩51,708 | ₩51,909 | ₩51,601 | ₩51,731 | +0.04% | 7.5천 |
|---|
| 2026.07.22 | ₩51,949 | ₩52,068 | ₩51,775 | ₩51,820 | -0.25% | 1.8만 |
|---|
| 2026.07.21 | ₩51,320 | ₩52,183 | ₩51,133 | ₩52,016 | +1.36% | 58.8만 |
|---|
| 2026.07.20 | ₩51,039 | ₩53,059 | ₩49,394 | ₩50,264 | -1.52% | 26.9만 |
|---|
| 2026.07.17 | ₩50,759 | ₩51,320 | ₩50,759 | ₩51,280 | +1.03% | 1.4만 |
|---|
| 2026.07.16 | ₩51,494 | ₩51,528 | ₩51,447 | ₩51,458 | -0.07% | 5.4천 |
|---|
| 2026.07.15 | ₩51,869 | ₩51,882 | ₩51,573 | ₩51,812 | -0.11% | 1.6만 |
|---|
| 2026.07.14 | ₩51,936 | ₩52,016 | ₩51,740 | ₩51,747 | -0.36% | 1.6만 |
|---|
| 2026.07.13 | ₩51,708 | ₩51,762 | ₩51,467 | ₩51,512 | -0.38% | 5.1천 |
|---|
| 2026.07.10 | ₩52,109 | ₩52,230 | ₩51,922 | ₩52,174 | +0.12% | 5.3천 |
|---|
| 2026.07.09 | ₩51,976 | ₩53,775 | ₩51,869 | ₩52,072 | +0.19% | 8천 |
|---|
| 2026.07.08 | ₩51,775 | ₩52,992 | ₩51,653 | ₩52,115 | +0.66% | 7.8천 |
|---|
| 2026.07.07 | ₩52,979 | ₩53,006 | ₩52,364 | ₩52,400 | -1.09% | 14.6만 |
|---|
| 2026.07.06 | ₩52,765 | ₩53,046 | ₩52,685 | ₩53,031 | +0.50% | 1.2만 |
|---|
| 2026.07.02 | ₩52,283 | ₩52,591 | ₩52,043 | ₩52,289 | +0.01% | 4.1천 |
|---|
| 2026.07.01 | ₩51,267 | ₩51,467 | ₩51,227 | ₩51,359 | +0.18% | 7.1천 |
|---|
| 2026.06.30 | ₩51,374 | ₩51,681 | ₩51,374 | ₩51,590 | +0.42% | 1.1만 |
|---|
| 2026.06.29 | ₩51,173 | ₩51,374 | ₩51,106 | ₩51,374 | +0.39% | 8.2천 |
|---|
| 2026.06.26 | ₩50,959 | ₩51,401 | ₩50,959 | ₩51,153 | +0.38% | 5.6천 |
|---|
| 2026.06.25 | ₩51,334 | ₩51,534 | ₩51,106 | ₩51,193 | -0.27% | 2.1만 |
|---|
| 2026.06.24 | ₩51,066 | ₩51,066 | ₩50,812 | ₩50,956 | -0.21% | 1.8만 |
|---|
| 2026.06.23 | ₩51,013 | ₩51,227 | ₩50,999 | ₩51,014 | +0.00% | 6.8천 |
|---|
| 2026.06.22 | ₩52,123 | ₩52,254 | ₩52,083 | ₩52,154 | +0.06% | 3.9천 |
|---|
| 2026.06.18 | ₩52,511 | ₩52,511 | ₩52,230 | ₩52,314 | -0.37% | 4.4천 |
|---|
| 2026.06.17 | ₩52,738 | ₩53,099 | ₩52,250 | ₩52,297 | -0.84% | 7.8천 |
|---|
| 2026.06.16 | ₩52,698 | ₩52,792 | ₩52,576 | ₩52,576 | -0.23% | 7.2천 |
|---|
| 2026.06.15 | ₩52,845 | ₩52,845 | ₩52,582 | ₩52,582 | -0.50% | 600 |
|---|
| 2026.06.12 | ₩52,002 | ₩52,283 | ₩51,855 | ₩52,200 | +0.38% | 1.1천 |
|---|
| 2026.06.11 | ₩50,986 | ₩52,008 | ₩50,812 | ₩52,008 | +2.00% | 2.2천 |
|---|
| 2026.06.10 | ₩50,892 | ₩51,114 | ₩50,438 | ₩50,464 | -0.84% | 5.7천 |
|---|
| 2026.06.09 | ₩51,829 | ₩51,869 | ₩50,931 | ₩51,294 | -1.03% | 2.2천 |
|---|
| 2026.06.08 | ₩51,788 | ₩51,788 | ₩51,522 | ₩51,522 | -0.51% | 2.4천 |
|---|
| 2026.06.05 | ₩52,685 | ₩52,685 | ₩51,502 | ₩51,502 | -2.24% | 1.6천 |
|---|
| 2026.06.04 | ₩53,059 | ₩53,514 | ₩53,059 | ₩53,246 | +0.35% | 4.1천 |
|---|
| 2026.06.03 | ₩52,899 | ₩53,032 | ₩52,698 | ₩52,773 | -0.24% | 5.5천 |
|---|
| 2026.06.02 | ₩53,099 | ₩53,248 | ₩53,099 | ₩53,248 | +0.28% | 2.1천 |
|---|
| 2026.06.01 | ₩52,511 | ₩52,959 | ₩52,323 | ₩52,870 | +0.69% | 2.4천 |
|---|
| 2026.05.29 | ₩52,711 | ₩52,899 | ₩52,578 | ₩52,642 | -0.13% | 6.7천 |
|---|
| 2026.05.28 | ₩51,962 | ₩52,511 | ₩51,869 | ₩52,493 | +1.02% | 2.3천 |
|---|
| 2026.05.27 | ₩52,511 | ₩52,511 | ₩52,297 | ₩52,337 | -0.33% | 6.1천 |
|---|
| 2026.05.26 | ₩52,858 | ₩52,925 | ₩52,792 | ₩52,857 | -0.00% | 6.1천 |
|---|
| 2026.05.22 | ₩52,243 | ₩52,243 | ₩52,005 | ₩52,005 | -0.46% | 500 |
|---|
| 2026.05.21 | ₩51,655 | ₩52,297 | ₩51,655 | ₩52,297 | +1.24% | 900 |
|---|
| 2026.05.20 | ₩51,414 | ₩51,966 | ₩51,414 | ₩51,966 | +1.07% | 4천 |
|---|
| 2026.05.19 | ₩51,320 | ₩51,481 | ₩51,093 | ₩51,200 | -0.23% | 2.2만 |
|---|
| 2026.05.18 | ₩51,815 | ₩51,815 | ₩51,140 | ₩51,588 | -0.44% | 1.3만 |
|---|
| 2026.05.15 | ₩51,360 | ₩51,443 | ₩51,170 | ₩51,170 | -0.37% | 1.2천 |
|---|
| 2026.05.14 | ₩52,497 | ₩52,578 | ₩52,323 | ₩52,389 | -0.21% | 1.2천 |
|---|
| 2026.05.13 | ₩52,016 | ₩52,305 | ₩52,016 | ₩52,305 | +0.56% | 1.1천 |
|---|
| 2026.05.12 | ₩51,788 | ₩52,020 | ₩51,574 | ₩52,020 | +0.45% | 800 |
|---|
| 2026.05.11 | ₩52,400 | ₩52,404 | ₩52,176 | ₩52,277 | -0.23% | 6.6천 |
|---|
| 2026.05.08 | ₩51,989 | ₩52,216 | ₩51,815 | ₩52,216 | +0.44% | 2.5만 |
|---|
| 2026.05.07 | ₩52,049 | ₩52,049 | ₩51,327 | ₩51,327 | -1.39% | 1천 |
|---|
| 2026.05.06 | ₩52,430 | ₩52,524 | ₩52,136 | ₩52,505 | +0.14% | 7.4천 |
|---|
| 2026.05.05 | ₩50,879 | ₩51,110 | ₩50,866 | ₩51,110 | +0.45% | 800 |
|---|
| 2026.05.04 | ₩50,680 | ₩50,680 | ₩50,143 | ₩50,250 | -0.85% | 3.7천 |
|---|
| 2026.05.01 | ₩51,053 | ₩51,166 | ₩50,892 | ₩50,894 | -0.31% | 2.8천 |
|---|
| 2026.04.30 | ₩50,852 | ₩51,299 | ₩50,638 | ₩51,299 | +0.88% | 2천 |
|---|
| 2026.04.29 | ₩50,177 | ₩50,411 | ₩50,016 | ₩50,126 | -0.10% | 2.3천 |
|---|
| 2026.04.28 | ₩50,587 | ₩50,587 | ₩50,504 | ₩50,531 | -0.11% | 57만 |
|---|
| 2026.04.27 | ₩50,966 | ₩50,979 | ₩50,759 | ₩50,799 | -0.33% | 2.3천 |
|---|
| 2026.04.24 | ₩50,384 | ₩50,816 | ₩50,384 | ₩50,816 | +0.86% | 1.6만 |
|---|
| 2026.04.23 | ₩50,999 | ₩50,999 | ₩50,573 | ₩50,573 | -0.84% | 8.8천 |
|---|
| 2026.04.22 | ₩51,013 | ₩51,013 | ₩50,772 | ₩51,001 | -0.02% | 1.2만 |
|---|
| 2026.04.21 | ₩51,681 | ₩51,681 | ₩50,781 | ₩50,781 | -1.74% | 2.9만 |
|---|
| 2026.04.20 | ₩52,190 | ₩52,243 | ₩52,136 | ₩52,216 | +0.05% | 28.3만 |
|---|
| 2026.04.17 | ₩52,671 | ₩52,671 | ₩52,524 | ₩52,591 | -0.15% | 2.5천 |
|---|
| 2026.04.16 | ₩52,096 | ₩52,163 | ₩51,909 | ₩51,950 | -0.28% | 1.3만 |
|---|
| 2026.04.15 | ₩51,909 | ₩51,909 | ₩51,747 | ₩51,835 | -0.14% | 1.1천 |
|---|
| 2026.04.14 | ₩51,668 | ₩51,879 | ₩51,668 | ₩51,879 | +0.41% | 4.3천 |
|---|
| 2026.04.13 | ₩50,973 | ₩51,482 | ₩50,866 | ₩51,482 | +1.00% | 6.9천 |
|---|
| 2026.04.10 | ₩51,120 | ₩51,120 | ₩50,986 | ₩51,031 | -0.17% | 1.3천 |
|---|
| 2026.04.09 | ₩50,799 | ₩50,959 | ₩50,531 | ₩50,959 | +0.32% | 7.5천 |
|---|
| 2026.04.08 | ₩51,267 | ₩51,267 | ₩50,866 | ₩51,174 | -0.18% | 2.9천 |
|---|
| 2026.04.07 | ₩48,899 | ₩54,998 | ₩48,779 | ₩49,278 | +0.77% | 4만 |
|---|
| 2026.04.06 | ₩49,367 | ₩49,434 | ₩49,153 | ₩49,377 | +0.02% | 4.3만 |
|---|
| 2026.04.02 | ₩48,538 | ₩48,990 | ₩48,538 | ₩48,990 | +0.93% | 4.8천 |
|---|
| 2026.04.01 | ₩49,180 | ₩49,568 | ₩49,140 | ₩49,317 | +0.28% | 1.9만 |
|---|
| 2026.03.31 | ₩47,348 | ₩48,320 | ₩47,321 | ₩48,320 | +2.05% | 900 |
|---|
| 2026.03.30 | ₩46,866 | ₩46,880 | ₩46,465 | ₩46,595 | -0.58% | 1.1만 |
|---|
| 2026.03.27 | ₩46,452 | ₩46,913 | ₩46,452 | ₩46,567 | +0.25% | 4.2천 |
|---|
| 2026.03.26 | ₩47,495 | ₩47,495 | ₩46,905 | ₩46,905 | -1.24% | 9천 |
|---|
| 2026.03.25 | ₩48,057 | ₩48,057 | ₩47,869 | ₩47,886 | -0.36% | 600 |
|---|
| 2026.03.24 | ₩46,692 | ₩47,388 | ₩46,692 | ₩47,313 | +1.33% | 3.5천 |
|---|
| 2026.03.23 | ₩47,294 | ₩47,562 | ₩47,100 | ₩47,484 | +0.40% | 1.5천 |
|---|
| 2026.03.20 | ₩47,669 | ₩47,682 | ₩46,291 | ₩46,442 | -2.57% | 4.1천 |
|---|
| 2026.03.19 | ₩47,080 | ₩48,134 | ₩47,080 | ₩47,869 | +1.68% | 1.2천 |
|---|
| 2026.03.18 | ₩48,859 | ₩48,886 | ₩48,164 | ₩48,169 | -1.41% | 4.7천 |
|---|
| 2026.03.17 | ₩49,461 | ₩49,561 | ₩49,220 | ₩49,234 | -0.46% | 3.2천 |
|---|
| 2026.03.16 | ₩48,725 | ₩49,033 | ₩48,596 | ₩48,969 | +0.50% | 11.8만 |
|---|
| 2026.03.13 | ₩49,100 | ₩49,100 | ₩48,102 | ₩48,102 | -2.03% | 1.1천 |
|---|
| 2026.03.12 | ₩49,314 | ₩49,314 | ₩48,725 | ₩49,085 | -0.46% | 3.6천 |
|---|
| 2026.03.11 | ₩49,194 | ₩49,595 | ₩49,133 | ₩49,503 | +0.63% | 3.1만 |
|---|
| 2026.03.10 | ₩49,782 | ₩50,478 | ₩49,636 | ₩49,636 | -0.29% | 3.1천 |
|---|
| 2026.03.09 | ₩48,284 | ₩49,507 | ₩48,284 | ₩49,507 | +2.53% | 1.2천 |
|---|
| 2026.03.06 | ₩48,933 | ₩49,113 | ₩48,853 | ₩48,986 | +0.11% | 4.6천 |
|---|
| 2026.03.05 | ₩49,943 | ₩49,943 | ₩48,993 | ₩49,231 | -1.42% | 8.2천 |
|---|
| 2026.03.04 | ₩50,371 | ₩50,448 | ₩50,371 | ₩50,448 | +0.15% | 1.7천 |
|---|
| 2026.03.03 | ₩49,314 | ₩50,052 | ₩48,605 | ₩50,052 | +1.50% | 3.5천 |
|---|
| 2026.03.02 | ₩51,829 | ₩52,056 | ₩51,829 | ₩52,053 | +0.43% | 4.5천 |
|---|
| 2026.02.27 | ₩52,778 | ₩52,939 | ₩52,738 | ₩52,777 | -0.00% | 5.8만 |
|---|
| 2026.02.26 | ₩52,992 | ₩53,079 | ₩52,564 | ₩53,079 | +0.16% | 2.2만 |
|---|
| 2026.02.25 | ₩52,591 | ₩52,792 | ₩52,591 | ₩52,723 | +0.25% | 700 |
|---|
| 2026.02.24 | ₩51,882 | ₩52,362 | ₩51,882 | ₩52,362 | +0.93% | 3.2천 |
|---|
| 2026.02.23 | ₩52,497 | ₩52,497 | ₩52,016 | ₩52,160 | -0.64% | 7.5천 |
|---|
| 2026.02.20 | ₩52,270 | ₩52,456 | ₩52,143 | ₩52,456 | +0.36% | 5.5천 |
|---|
| 2026.02.19 | ₩52,029 | ₩52,113 | ₩51,989 | ₩52,113 | +0.16% | 3.1천 |
|---|
| 2026.02.18 | ₩52,364 | ₩52,437 | ₩52,176 | ₩52,188 | -0.33% | 1.6천 |
|---|
| 2026.02.17 | ₩51,407 | ₩51,976 | ₩51,253 | ₩51,976 | +1.11% | 1.6만 |
|---|
| 2026.02.13 | ₩52,350 | ₩52,350 | ₩52,123 | ₩52,274 | -0.15% | 2천 |
|---|
| 2026.02.12 | ₩52,016 | ₩52,203 | ₩51,898 | ₩51,898 | -0.23% | 9천 |
|---|
| 2026.02.11 | ₩52,150 | ₩52,457 | ₩51,909 | ₩52,436 | +0.55% | 3.3천 |
|---|
| 2026.02.10 | ₩51,815 | ₩51,976 | ₩51,815 | ₩51,849 | +0.06% | 7천 |
|---|
| 2026.02.09 | ₩51,280 | ₩51,788 | ₩51,273 | ₩51,762 | +0.94% | 7.5천 |
|---|
| 2026.02.06 | ₩50,371 | ₩50,839 | ₩50,371 | ₩50,807 | +0.87% | 4.7천 |
|---|
| 2026.02.05 | ₩49,862 | ₩50,103 | ₩49,539 | ₩49,553 | -0.62% | 8.1천 |
|---|
| 2026.02.04 | ₩51,160 | ₩51,160 | ₩50,197 | ₩50,499 | -1.29% | 8.4천 |
|---|
| 2026.02.03 | ₩50,571 | ₩50,866 | ₩50,551 | ₩50,781 | +0.42% | 8.8천 |
|---|
| 2026.02.02 | ₩49,742 | ₩50,290 | ₩49,742 | ₩50,258 | +1.04% | 2.2만 |
|---|
| 2026.01.30 | ₩50,598 | ₩50,598 | ₩49,769 | ₩49,900 | -1.38% | 3.9만 |
|---|
| 2026.01.29 | ₩51,505 | ₩51,615 | ₩50,652 | ₩51,178 | -0.63% | 2.3만 |
|---|
| 2026.01.28 | ₩50,986 | ₩51,066 | ₩50,772 | ₩51,050 | +0.13% | 1만 |
|---|
| 2026.01.27 | ₩51,133 | ₩51,574 | ₩51,133 | ₩51,572 | +0.86% | 1.2만 |
|---|
| 2026.01.26 | ₩50,879 | ₩50,879 | ₩50,591 | ₩50,732 | -0.29% | 9.4천 |
|---|
| 2026.01.23 | ₩49,949 | ₩50,308 | ₩49,949 | ₩50,308 | +0.72% | 1.2천 |
|---|
| 2026.01.22 | ₩49,595 | ₩49,595 | ₩48,150 | ₩49,588 | -0.01% | 500 |
|---|
| 2026.01.21 | ₩49,200 | ₩49,622 | ₩49,200 | ₩49,571 | +0.75% | 1천 |
|---|
| 2026.01.20 | ₩48,899 | ₩49,200 | ₩48,806 | ₩48,950 | +0.10% | 2.5천 |
|---|
| 2026.01.16 | ₩48,939 | ₩49,046 | ₩48,705 | ₩49,026 | +0.18% | 1.2만 |
|---|
| 2026.01.15 | ₩48,873 | ₩48,873 | ₩48,810 | ₩48,810 | -0.13% | 700 |
|---|
| 2026.01.14 | ₩48,859 | ₩49,016 | ₩48,819 | ₩49,016 | +0.32% | 300 |
|---|
| 2026.01.13 | ₩48,739 | ₩48,739 | ₩48,451 | ₩48,548 | -0.39% | 1.1천 |
|---|
| 2026.01.12 | ₩48,418 | ₩48,632 | ₩48,418 | ₩48,570 | +0.31% | 3.4천 |
|---|
| 2026.01.09 | ₩48,204 | ₩48,685 | ₩48,124 | ₩48,185 | -0.04% | 6.4천 |
|---|
| 2026.01.08 | ₩47,682 | ₩48,043 | ₩47,682 | ₩48,017 | +0.70% | 2.8천 |
|---|
| 2026.01.07 | ₩47,970 | ₩48,005 | ₩47,883 | ₩47,958 | -0.03% | 2.9천 |
|---|
| 2026.01.06 | ₩48,231 | ₩48,404 | ₩48,231 | ₩48,374 | +0.30% | 900 |
|---|
| 2026.01.05 | ₩47,809 | ₩48,089 | ₩47,629 | ₩47,869 | +0.13% | 4.8만 |
|---|
| 2026.01.02 | ₩47,381 | ₩47,642 | ₩47,274 | ₩47,404 | +0.05% | 1.9천 |
|---|
| 2025.12.31 | ₩47,107 | ₩47,127 | ₩46,906 | ₩47,054 | -0.11% | 900 |
|---|
| 2025.12.30 | ₩47,254 | ₩47,281 | ₩47,227 | ₩47,227 | -0.06% | 1.7천 |
|---|
| 2025.12.29 | ₩47,094 | ₩47,094 | ₩46,975 | ₩47,064 | -0.06% | 1.3만 |
|---|
| 2025.12.26 | ₩48,311 | ₩48,445 | ₩48,271 | ₩48,399 | +0.18% | 4.2천 |
|---|
| 2025.12.24 | ₩48,552 | ₩48,552 | ₩48,201 | ₩48,201 | -0.72% | 200 |
|---|
| 2025.12.23 | ₩48,104 | ₩48,164 | ₩48,104 | ₩48,162 | +0.12% | 900 |
|---|
| 2025.12.22 | ₩47,843 | ₩47,843 | ₩47,843 | ₩47,843 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩47,655 | ₩47,655 | ₩47,622 | ₩47,653 | -0.01% | 200 |
|---|
| 2025.12.18 | ₩47,226 | ₩47,226 | ₩47,226 | ₩47,226 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,321 | ₩47,321 | ₩47,017 | ₩47,017 | -0.64% | 800 |
|---|
| 2025.12.16 | ₩47,268 | ₩47,341 | ₩47,254 | ₩47,302 | +0.07% | 400 |
|---|
| 2025.12.15 | ₩47,522 | ₩47,522 | ₩47,482 | ₩47,482 | -0.08% | 200 |
|---|
| 2025.12.12 | ₩47,094 | ₩47,270 | ₩47,094 | ₩47,270 | +0.37% | 1.9천 |
|---|
| 2025.12.11 | ₩47,775 | ₩47,856 | ₩47,729 | ₩47,789 | +0.03% | 7.4천 |
|---|
| 2025.12.10 | ₩48,659 | ₩48,659 | ₩47,079 | ₩47,079 | -3.25% | 200 |
|---|
| 2025.12.09 | ₩46,787 | ₩46,787 | ₩46,647 | ₩46,647 | -0.30% | 1.2천 |
|---|
| 2025.12.08 | ₩46,763 | ₩47,161 | ₩46,679 | ₩46,679 | -0.18% | 800 |
|---|
| 2025.12.05 | ₩47,024 | ₩47,024 | ₩46,889 | ₩46,889 | -0.29% | 2.1천 |
|---|
| 2025.12.04 | ₩46,960 | ₩46,960 | ₩46,769 | ₩46,814 | -0.31% | 300 |
|---|
| 2025.12.03 | ₩46,679 | ₩46,880 | ₩46,612 | ₩46,680 | +0.00% | 4.2천 |
|---|
| 2025.12.02 | ₩46,461 | ₩46,461 | ₩46,461 | ₩46,461 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩46,339 | ₩46,339 | ₩46,339 | ₩46,339 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩46,425 | ₩46,528 | ₩46,425 | ₩46,528 | +0.22% | 500 |
|---|
| 2025.11.26 | ₩46,398 | ₩46,425 | ₩46,390 | ₩46,390 | -0.02% | 300 |
|---|
| 2025.11.25 | ₩45,529 | ₩46,004 | ₩45,529 | ₩45,775 | +0.54% | 1.8천 |
|---|
| 2025.11.24 | ₩45,351 | ₩45,423 | ₩45,351 | ₩45,423 | +0.16% | 500 |
|---|
| 2025.11.21 | ₩45,243 | ₩45,243 | ₩45,243 | ₩45,243 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩45,502 | ₩45,502 | ₩44,515 | ₩44,515 | -2.17% | 400 |
|---|
| 2025.11.19 | ₩45,288 | ₩45,288 | ₩45,157 | ₩45,157 | -0.29% | 400 |
|---|
| 2025.11.18 | ₩45,402 | ₩45,649 | ₩45,402 | ₩45,478 | +0.17% | 800 |
|---|
| 2025.11.17 | ₩46,164 | ₩46,164 | ₩45,943 | ₩46,004 | -0.35% | 1.5천 |
|---|
| 2025.11.14 | ₩46,499 | ₩46,537 | ₩46,499 | ₩46,537 | +0.08% | 100 |
|---|
| 2025.11.13 | ₩47,575 | ₩47,575 | ₩46,532 | ₩46,626 | -2.00% | 800 |
|---|
| 2025.11.12 | ₩47,107 | ₩47,348 | ₩47,054 | ₩47,091 | -0.03% | 3.4천 |
|---|
| 2025.11.11 | ₩46,606 | ₩46,773 | ₩46,606 | ₩46,769 | +0.35% | 800 |
|---|
| 2025.11.10 | ₩46,171 | ₩46,539 | ₩46,091 | ₩46,404 | +0.50% | 1.9천 |
|---|
| 2025.11.07 | ₩45,355 | ₩45,636 | ₩45,322 | ₩45,636 | +0.62% | 4.1천 |
|---|
| 2025.11.06 | ₩45,643 | ₩45,649 | ₩45,521 | ₩45,578 | -0.14% | 700 |
|---|
| 2025.11.05 | ₩45,462 | ₩45,930 | ₩45,457 | ₩45,557 | +0.21% | 700 |
|---|
| 2025.11.04 | ₩45,316 | ₩45,368 | ₩45,208 | ₩45,208 | -0.24% | 1.6천 |
|---|
| 2025.11.03 | ₩45,703 | ₩45,930 | ₩45,703 | ₩45,891 | +0.41% | 1.5천 |
|---|
| 2025.10.31 | ₩45,756 | ₩45,764 | ₩45,624 | ₩45,764 | +0.02% | 3.1천 |
|---|
| 2025.10.30 | ₩45,462 | ₩45,810 | ₩45,462 | ₩45,648 | +0.41% | 1.3천 |
|---|
| 2025.10.29 | ₩45,863 | ₩45,997 | ₩45,643 | ₩45,643 | -0.48% | 4.8천 |
|---|
| 2025.10.28 | ₩45,602 | ₩45,729 | ₩45,569 | ₩45,628 | +0.06% | 6.6천 |
|---|
| 2025.10.27 | ₩45,676 | ₩45,756 | ₩45,602 | ₩45,756 | +0.18% | 2.8천 |
|---|
| 2025.10.24 | ₩45,703 | ₩45,703 | ₩45,502 | ₩45,630 | -0.16% | 3.2천 |
|---|
| 2025.10.23 | ₩45,582 | ₩45,582 | ₩45,375 | ₩45,459 | -0.27% | 7.3천 |
|---|
| 2025.10.22 | ₩45,221 | ₩45,355 | ₩45,221 | ₩45,295 | +0.16% | 3.8천 |
|---|
| 2025.10.21 | ₩45,248 | ₩45,301 | ₩45,101 | ₩45,248 | 0.00% | 1.7만 |
|---|
| 2025.10.20 | ₩45,756 | ₩45,810 | ₩45,743 | ₩45,810 | +0.12% | 1.4만 |
|---|
| 2025.10.17 | ₩45,355 | ₩45,399 | ₩45,101 | ₩45,382 | +0.06% | 1만 |
|---|
| 2025.10.16 | ₩45,850 | ₩45,915 | ₩45,569 | ₩45,643 | -0.45% | 1.1만 |
|---|
| 2025.10.15 | ₩45,462 | ₩45,530 | ₩45,395 | ₩45,530 | +0.15% | 3.7천 |
|---|
| 2025.10.14 | ₩44,887 | ₩45,355 | ₩44,807 | ₩45,181 | +0.66% | 1.1만 |
|---|
| 2025.10.13 | ₩45,007 | ₩45,308 | ₩45,007 | ₩45,308 | +0.67% | 700 |
|---|
| 2025.10.10 | ₩45,676 | ₩45,676 | ₩44,753 | ₩44,880 | -1.74% | 10만 |
|---|