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 | ₩53,270 | ₩53,296 | ₩53,069 | ₩53,283 | +0.03% | 3.3만 |
| 2026.10.08 | ₩53,123 | ₩53,149 | ₩52,667 | ₩53,006 | -0.22% | 6.8만 |
| 2026.10.07 | ₩53,270 | ₩54,745 | ₩52,948 | ₩53,218 | -0.10% | 30.6만 |
| 2026.10.06 | ₩54,115 | ₩54,115 | ₩53,733 | ₩53,793 | -0.59% | 3만 |
| 2026.10.05 | ₩53,579 | ₩54,263 | ₩53,310 | ₩53,829 | +0.47% | 38.1만 |
| 2026.10.02 | ₩53,605 | ₩53,605 | ₩53,270 | ₩53,534 | -0.13% | 2.4만 |
| 2026.10.01 | ₩53,444 | ₩53,444 | ₩52,801 | ₩53,096 | -0.65% | 3.2만 |
| 2026.09.30 | ₩53,981 | ₩54,035 | ₩53,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,545 |
| -0.81% |
| 29.3만 |
| 2026.09.29 | ₩54,048 | ₩54,048 | ₩53,686 | ₩54,008 | -0.07% | 1.8만 |
|---|
| 2026.09.28 | ₩54,115 | ₩54,222 | ₩53,914 | ₩54,128 | +0.02% | 7.4만 |
|---|
| 2026.09.25 | ₩54,383 | ₩54,651 | ₩54,142 | ₩54,651 | +0.49% | 1.5만 |
|---|
| 2026.09.24 | ₩54,316 | ₩54,316 | ₩53,788 | ₩54,061 | -0.47% | 2.3만 |
|---|
| 2026.09.23 | ₩54,772 | ₩54,772 | ₩54,289 | ₩54,350 | -0.77% | 1.4만 |
|---|
| 2026.09.22 | ₩54,987 | ₩55,268 | ₩54,858 | ₩55,256 | +0.49% | 1.2만 |
|---|
| 2026.09.21 | ₩55,027 | ₩55,027 | ₩54,752 | ₩54,926 | -0.18% | 2.1만 |
|---|
| 2026.09.18 | ₩54,544 | ₩54,812 | ₩54,209 | ₩54,370 | -0.32% | 9.5만 |
|---|
| 2026.09.17 | ₩54,987 | ₩55,014 | ₩54,839 | ₩54,973 | -0.02% | 2.1만 |
|---|
| 2026.09.16 | ₩54,893 | ₩54,893 | ₩54,035 | ₩54,222 | -1.22% | 9만 |
|---|
| 2026.09.15 | ₩54,611 | ₩54,611 | ₩54,189 | ₩54,558 | -0.10% | 1.8만 |
|---|
| 2026.09.14 | ₩54,893 | ₩54,973 | ₩54,544 | ₩54,906 | +0.02% | 4.8만 |
|---|
| 2026.09.11 | ₩55,174 | ₩55,174 | ₩54,865 | ₩55,094 | -0.15% | 8천 |
|---|
| 2026.09.10 | ₩54,491 | ₩54,558 | ₩54,309 | ₩54,324 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩55,416 | ₩55,416 | ₩54,818 | ₩54,853 | -1.02% | 1.6만 |
|---|
| 2026.09.08 | ₩55,563 | ₩55,563 | ₩55,275 | ₩55,416 | -0.27% | 1.9만 |
|---|
| 2026.09.04 | ₩55,644 | ₩55,952 | ₩55,577 | ₩55,746 | +0.18% | 16.4만 |
|---|
| 2026.09.03 | ₩56,006 | ₩57,146 | ₩55,597 | ₩56,221 | +0.38% | 8만 |
|---|
| 2026.09.02 | ₩54,960 | ₩55,201 | ₩54,859 | ₩55,157 | +0.36% | 2.5만 |
|---|
| 2026.09.01 | ₩54,893 | ₩55,121 | ₩54,678 | ₩54,721 | -0.31% | 1만 |
|---|
| 2026.08.31 | ₩55,322 | ₩55,322 | ₩54,839 | ₩55,067 | -0.46% | 1.2만 |
|---|
| 2026.08.28 | ₩55,724 | ₩55,724 | ₩55,081 | ₩55,220 | -0.90% | 2만 |
|---|
| 2026.08.27 | ₩55,563 | ₩55,563 | ₩55,242 | ₩55,342 | -0.40% | 1.6만 |
|---|
| 2026.08.26 | ₩56,006 | ₩56,006 | ₩55,349 | ₩55,471 | -0.96% | 28.8만 |
|---|
| 2026.08.25 | ₩55,644 | ₩56,221 | ₩55,449 | ₩56,026 | +0.69% | 8.2만 |
|---|
| 2026.08.24 | ₩55,470 | ₩55,470 | ₩54,578 | ₩55,322 | -0.27% | 15.6만 |
|---|
| 2026.08.21 | ₩55,523 | ₩55,751 | ₩55,429 | ₩55,567 | +0.08% | 12.4만 |
|---|
| 2026.08.20 | ₩54,692 | ₩55,014 | ₩54,605 | ₩54,893 | +0.37% | 9.4만 |
|---|
| 2026.08.19 | ₩54,745 | ₩54,918 | ₩54,651 | ₩54,812 | +0.12% | 2.3만 |
|---|
| 2026.08.18 | ₩54,517 | ₩54,571 | ₩53,981 | ₩54,115 | -0.74% | 10.1만 |
|---|
| 2026.08.17 | ₩54,920 | ₩55,074 | ₩54,812 | ₩54,846 | -0.13% | 8.2천 |
|---|
| 2026.08.14 | ₩54,839 | ₩54,960 | ₩54,732 | ₩54,759 | -0.15% | 1만 |
|---|
| 2026.08.13 | ₩54,651 | ₩54,651 | ₩54,356 | ₩54,370 | -0.52% | 10.3만 |
|---|
| 2026.08.12 | ₩54,812 | ₩54,812 | ₩54,544 | ₩54,719 | -0.17% | 1.4만 |
|---|
| 2026.08.11 | ₩54,638 | ₩54,786 | ₩54,323 | ₩54,370 | -0.49% | 1.6만 |
|---|
| 2026.08.10 | ₩54,504 | ₩54,504 | ₩54,061 | ₩54,222 | -0.52% | 6.5만 |
|---|
| 2026.08.07 | ₩54,973 | ₩54,973 | ₩54,014 | ₩54,643 | -0.60% | 11.2만 |
|---|
| 2026.08.06 | ₩54,115 | ₩54,263 | ₩53,967 | ₩54,059 | -0.10% | 64.8만 |
|---|
| 2026.08.05 | ₩54,202 | ₩54,222 | ₩53,994 | ₩53,994 | -0.38% | 1.5만 |
|---|
| 2026.08.04 | ₩53,565 | ₩53,738 | ₩53,485 | ₩53,683 | +0.22% | 7천 |
|---|
| 2026.08.03 | ₩52,559 | ₩52,908 | ₩51,674 | ₩52,868 | +0.59% | 9만 |
|---|
| 2026.07.31 | ₩53,310 | ₩53,310 | ₩52,848 | ₩52,994 | -0.59% | 6.4천 |
|---|
| 2026.07.30 | ₩52,707 | ₩53,183 | ₩52,439 | ₩53,180 | +0.90% | 7.6만 |
|---|
| 2026.07.29 | ₩52,157 | ₩52,653 | ₩51,781 | ₩51,972 | -0.35% | 1.7만 |
|---|
| 2026.07.28 | ₩51,661 | ₩52,063 | ₩50,628 | ₩51,755 | +0.18% | 4.2만 |
|---|
| 2026.07.27 | ₩52,532 | ₩52,532 | ₩51,942 | ₩52,090 | -0.84% | 4.6만 |
|---|
| 2026.07.24 | ₩52,251 | ₩52,251 | ₩51,647 | ₩51,889 | -0.69% | 5.4만 |
|---|
| 2026.07.23 | ₩51,848 | ₩52,050 | ₩51,741 | ₩51,871 | +0.04% | 7.5천 |
|---|
| 2026.07.22 | ₩52,090 | ₩52,209 | ₩51,916 | ₩51,961 | -0.25% | 1.8만 |
|---|
| 2026.07.21 | ₩51,460 | ₩52,325 | ₩51,272 | ₩52,157 | +1.36% | 58.8만 |
|---|
| 2026.07.20 | ₩51,178 | ₩53,203 | ₩49,528 | ₩50,400 | -1.52% | 26.9만 |
|---|
| 2026.07.17 | ₩50,896 | ₩51,460 | ₩50,896 | ₩51,419 | +1.03% | 1.4만 |
|---|
| 2026.07.16 | ₩51,634 | ₩51,667 | ₩51,587 | ₩51,598 | -0.07% | 5.4천 |
|---|
| 2026.07.15 | ₩52,009 | ₩52,023 | ₩51,713 | ₩51,953 | -0.11% | 1.6만 |
|---|
| 2026.07.14 | ₩52,076 | ₩52,157 | ₩51,881 | ₩51,887 | -0.36% | 1.6만 |
|---|
| 2026.07.13 | ₩51,848 | ₩51,902 | ₩51,607 | ₩51,651 | -0.38% | 5.1천 |
|---|
| 2026.07.10 | ₩52,251 | ₩52,372 | ₩52,063 | ₩52,315 | +0.12% | 5.3천 |
|---|
| 2026.07.09 | ₩52,117 | ₩53,921 | ₩52,009 | ₩52,213 | +0.19% | 8천 |
|---|
| 2026.07.08 | ₩51,916 | ₩53,136 | ₩51,793 | ₩52,256 | +0.66% | 7.8천 |
|---|
| 2026.07.07 | ₩53,123 | ₩53,149 | ₩52,506 | ₩52,542 | -1.09% | 14.6만 |
|---|
| 2026.07.06 | ₩52,908 | ₩53,190 | ₩52,828 | ₩53,175 | +0.50% | 1.2만 |
|---|
| 2026.07.02 | ₩52,425 | ₩52,734 | ₩52,184 | ₩52,431 | +0.01% | 4.1천 |
|---|
| 2026.07.01 | ₩51,406 | ₩51,607 | ₩51,366 | ₩51,498 | +0.18% | 7.1천 |
|---|
| 2026.06.30 | ₩51,513 | ₩51,822 | ₩51,513 | ₩51,730 | +0.42% | 1.1만 |
|---|
| 2026.06.29 | ₩51,312 | ₩51,513 | ₩51,245 | ₩51,513 | +0.39% | 8.2천 |
|---|
| 2026.06.26 | ₩51,097 | ₩51,540 | ₩51,097 | ₩51,292 | +0.38% | 5.6천 |
|---|
| 2026.06.25 | ₩51,473 | ₩51,674 | ₩51,245 | ₩51,332 | -0.27% | 2.1만 |
|---|
| 2026.06.24 | ₩51,205 | ₩51,205 | ₩50,950 | ₩51,095 | -0.21% | 1.8만 |
|---|
| 2026.06.23 | ₩51,151 | ₩51,366 | ₩51,138 | ₩51,152 | +0.00% | 6.8천 |
|---|
| 2026.06.22 | ₩52,264 | ₩52,396 | ₩52,224 | ₩52,295 | +0.06% | 3.9천 |
|---|
| 2026.06.18 | ₩52,653 | ₩52,653 | ₩52,372 | ₩52,456 | -0.37% | 4.4천 |
|---|
| 2026.06.17 | ₩52,881 | ₩53,243 | ₩52,392 | ₩52,439 | -0.84% | 7.8천 |
|---|
| 2026.06.16 | ₩52,841 | ₩52,935 | ₩52,719 | ₩52,719 | -0.23% | 7.2천 |
|---|
| 2026.06.15 | ₩52,988 | ₩52,988 | ₩52,724 | ₩52,724 | -0.50% | 600 |
|---|
| 2026.06.12 | ₩52,144 | ₩52,425 | ₩51,996 | ₩52,342 | +0.38% | 1.1천 |
|---|
| 2026.06.11 | ₩51,124 | ₩52,149 | ₩50,950 | ₩52,149 | +2.00% | 2.2천 |
|---|
| 2026.06.10 | ₩51,030 | ₩51,253 | ₩50,574 | ₩50,601 | -0.84% | 5.7천 |
|---|
| 2026.06.09 | ₩51,969 | ₩52,009 | ₩51,069 | ₩51,433 | -1.03% | 2.2천 |
|---|
| 2026.06.08 | ₩51,929 | ₩51,929 | ₩51,662 | ₩51,662 | -0.51% | 2.4천 |
|---|
| 2026.06.05 | ₩52,828 | ₩52,828 | ₩51,642 | ₩51,642 | -2.24% | 1.6천 |
|---|
| 2026.06.04 | ₩53,203 | ₩53,659 | ₩53,203 | ₩53,391 | +0.35% | 4.1천 |
|---|
| 2026.06.03 | ₩53,042 | ₩53,176 | ₩52,841 | ₩52,916 | -0.24% | 5.5천 |
|---|
| 2026.06.02 | ₩53,243 | ₩53,392 | ₩53,243 | ₩53,392 | +0.28% | 2.1천 |
|---|
| 2026.06.01 | ₩52,653 | ₩53,102 | ₩52,465 | ₩53,014 | +0.69% | 2.4천 |
|---|
| 2026.05.29 | ₩52,854 | ₩53,042 | ₩52,720 | ₩52,785 | -0.13% | 6.7천 |
|---|
| 2026.05.28 | ₩52,103 | ₩52,653 | ₩52,009 | ₩52,636 | +1.02% | 2.3천 |
|---|
| 2026.05.27 | ₩52,653 | ₩52,653 | ₩52,439 | ₩52,479 | -0.33% | 6.1천 |
|---|
| 2026.05.26 | ₩53,002 | ₩53,069 | ₩52,935 | ₩53,001 | -0.00% | 6.1천 |
|---|
| 2026.05.22 | ₩52,385 | ₩52,385 | ₩52,146 | ₩52,146 | -0.46% | 500 |
|---|
| 2026.05.21 | ₩51,795 | ₩52,439 | ₩51,795 | ₩52,439 | +1.24% | 900 |
|---|
| 2026.05.20 | ₩51,553 | ₩52,107 | ₩51,553 | ₩52,107 | +1.07% | 4천 |
|---|
| 2026.05.19 | ₩51,460 | ₩51,620 | ₩51,232 | ₩51,339 | -0.23% | 2.2만 |
|---|
| 2026.05.18 | ₩51,956 | ₩51,956 | ₩51,278 | ₩51,728 | -0.44% | 1.3만 |
|---|
| 2026.05.15 | ₩51,500 | ₩51,583 | ₩51,309 | ₩51,309 | -0.37% | 1.2천 |
|---|
| 2026.05.14 | ₩52,640 | ₩52,720 | ₩52,465 | ₩52,531 | -0.21% | 1.2천 |
|---|
| 2026.05.13 | ₩52,157 | ₩52,447 | ₩52,157 | ₩52,447 | +0.56% | 1.1천 |
|---|
| 2026.05.12 | ₩51,929 | ₩52,161 | ₩51,714 | ₩52,161 | +0.45% | 800 |
|---|
| 2026.05.11 | ₩52,542 | ₩52,546 | ₩52,318 | ₩52,418 | -0.23% | 6.6천 |
|---|
| 2026.05.08 | ₩52,130 | ₩52,358 | ₩51,956 | ₩52,358 | +0.44% | 2.5만 |
|---|
| 2026.05.07 | ₩52,190 | ₩52,190 | ₩51,466 | ₩51,466 | -1.39% | 1천 |
|---|
| 2026.05.06 | ₩52,573 | ₩52,667 | ₩52,278 | ₩52,648 | +0.14% | 7.4천 |
|---|
| 2026.05.05 | ₩51,017 | ₩51,249 | ₩51,004 | ₩51,249 | +0.45% | 800 |
|---|
| 2026.05.04 | ₩50,817 | ₩50,817 | ₩50,279 | ₩50,387 | -0.85% | 3.7천 |
|---|
| 2026.05.01 | ₩51,191 | ₩51,305 | ₩51,030 | ₩51,032 | -0.31% | 2.8천 |
|---|
| 2026.04.30 | ₩50,990 | ₩51,438 | ₩50,776 | ₩51,438 | +0.88% | 2천 |
|---|
| 2026.04.29 | ₩50,313 | ₩50,548 | ₩50,152 | ₩50,262 | -0.10% | 2.3천 |
|---|
| 2026.04.28 | ₩50,725 | ₩50,725 | ₩50,641 | ₩50,668 | -0.11% | 57만 |
|---|
| 2026.04.27 | ₩51,104 | ₩51,118 | ₩50,896 | ₩50,936 | -0.33% | 2.3천 |
|---|
| 2026.04.24 | ₩50,521 | ₩50,954 | ₩50,521 | ₩50,954 | +0.86% | 1.6만 |
|---|
| 2026.04.23 | ₩51,138 | ₩51,138 | ₩50,710 | ₩50,710 | -0.84% | 8.8천 |
|---|
| 2026.04.22 | ₩51,151 | ₩51,151 | ₩50,910 | ₩51,139 | -0.02% | 1.2만 |
|---|
| 2026.04.21 | ₩51,822 | ₩51,822 | ₩50,919 | ₩50,919 | -1.74% | 2.9만 |
|---|
| 2026.04.20 | ₩52,331 | ₩52,385 | ₩52,278 | ₩52,358 | +0.05% | 28.3만 |
|---|
| 2026.04.17 | ₩52,814 | ₩52,814 | ₩52,667 | ₩52,734 | -0.15% | 2.5천 |
|---|
| 2026.04.16 | ₩52,237 | ₩52,304 | ₩52,050 | ₩52,091 | -0.28% | 1.3만 |
|---|
| 2026.04.15 | ₩52,050 | ₩52,050 | ₩51,887 | ₩51,976 | -0.14% | 1.1천 |
|---|
| 2026.04.14 | ₩51,808 | ₩52,020 | ₩51,808 | ₩52,020 | +0.41% | 4.3천 |
|---|
| 2026.04.13 | ₩51,111 | ₩51,622 | ₩51,004 | ₩51,622 | +1.00% | 6.9천 |
|---|
| 2026.04.10 | ₩51,258 | ₩51,258 | ₩51,124 | ₩51,170 | -0.17% | 1.3천 |
|---|
| 2026.04.09 | ₩50,936 | ₩51,097 | ₩50,668 | ₩51,097 | +0.32% | 7.5천 |
|---|
| 2026.04.08 | ₩51,406 | ₩51,406 | ₩51,004 | ₩51,313 | -0.18% | 2.9천 |
|---|
| 2026.04.07 | ₩49,032 | ₩55,148 | ₩48,911 | ₩49,412 | +0.77% | 4만 |
|---|
| 2026.04.06 | ₩49,501 | ₩49,569 | ₩49,287 | ₩49,511 | +0.02% | 4.3만 |
|---|
| 2026.04.02 | ₩48,670 | ₩49,123 | ₩48,670 | ₩49,123 | +0.93% | 4.8천 |
|---|
| 2026.04.01 | ₩49,314 | ₩49,703 | ₩49,273 | ₩49,451 | +0.28% | 1.9만 |
|---|
| 2026.03.31 | ₩47,476 | ₩48,451 | ₩47,450 | ₩48,451 | +2.05% | 900 |
|---|
| 2026.03.30 | ₩46,994 | ₩47,007 | ₩46,591 | ₩46,721 | -0.58% | 1.1만 |
|---|
| 2026.03.27 | ₩46,578 | ₩47,040 | ₩46,578 | ₩46,693 | +0.25% | 4.2천 |
|---|
| 2026.03.26 | ₩47,624 | ₩47,624 | ₩47,032 | ₩47,032 | -1.24% | 9천 |
|---|
| 2026.03.25 | ₩48,187 | ₩48,187 | ₩47,999 | ₩48,015 | -0.36% | 600 |
|---|
| 2026.03.24 | ₩46,819 | ₩47,517 | ₩46,819 | ₩47,441 | +1.33% | 3.5천 |
|---|
| 2026.03.23 | ₩47,423 | ₩47,691 | ₩47,228 | ₩47,613 | +0.40% | 1.5천 |
|---|
| 2026.03.20 | ₩47,798 | ₩47,812 | ₩46,417 | ₩46,568 | -2.57% | 4.1천 |
|---|
| 2026.03.19 | ₩47,208 | ₩48,265 | ₩47,208 | ₩47,999 | +1.68% | 1.2천 |
|---|
| 2026.03.18 | ₩48,992 | ₩49,019 | ₩48,294 | ₩48,300 | -1.41% | 4.7천 |
|---|
| 2026.03.17 | ₩49,595 | ₩49,696 | ₩49,354 | ₩49,367 | -0.46% | 3.2천 |
|---|
| 2026.03.16 | ₩48,858 | ₩49,166 | ₩48,728 | ₩49,102 | +0.50% | 11.8만 |
|---|
| 2026.03.13 | ₩49,233 | ₩49,233 | ₩48,233 | ₩48,233 | -2.03% | 1.1천 |
|---|
| 2026.03.12 | ₩49,448 | ₩49,448 | ₩48,858 | ₩49,218 | -0.46% | 3.6천 |
|---|
| 2026.03.11 | ₩49,327 | ₩49,729 | ₩49,267 | ₩49,637 | +0.63% | 3.1만 |
|---|
| 2026.03.10 | ₩49,917 | ₩50,615 | ₩49,771 | ₩49,771 | -0.29% | 3.1천 |
|---|
| 2026.03.09 | ₩48,415 | ₩49,641 | ₩48,415 | ₩49,641 | +2.53% | 1.2천 |
|---|
| 2026.03.06 | ₩49,066 | ₩49,247 | ₩48,985 | ₩49,119 | +0.11% | 4.6천 |
|---|
| 2026.03.05 | ₩50,078 | ₩50,078 | ₩49,126 | ₩49,365 | -1.42% | 8.2천 |
|---|
| 2026.03.04 | ₩50,507 | ₩50,585 | ₩50,507 | ₩50,585 | +0.15% | 1.7천 |
|---|
| 2026.03.03 | ₩49,448 | ₩50,188 | ₩48,737 | ₩50,188 | +1.50% | 3.5천 |
|---|
| 2026.03.02 | ₩51,969 | ₩52,197 | ₩51,969 | ₩52,194 | +0.43% | 4.5천 |
|---|
| 2026.02.27 | ₩52,921 | ₩53,082 | ₩52,881 | ₩52,920 | -0.00% | 5.8만 |
|---|
| 2026.02.26 | ₩53,136 | ₩53,223 | ₩52,707 | ₩53,223 | +0.16% | 2.2만 |
|---|
| 2026.02.25 | ₩52,734 | ₩52,935 | ₩52,734 | ₩52,866 | +0.25% | 700 |
|---|
| 2026.02.24 | ₩52,023 | ₩52,504 | ₩52,023 | ₩52,504 | +0.93% | 3.2천 |
|---|
| 2026.02.23 | ₩52,640 | ₩52,640 | ₩52,157 | ₩52,302 | -0.64% | 7.5천 |
|---|
| 2026.02.20 | ₩52,412 | ₩52,598 | ₩52,284 | ₩52,598 | +0.36% | 5.5천 |
|---|
| 2026.02.19 | ₩52,170 | ₩52,255 | ₩52,130 | ₩52,255 | +0.16% | 3.1천 |
|---|
| 2026.02.18 | ₩52,506 | ₩52,579 | ₩52,318 | ₩52,330 | -0.33% | 1.6천 |
|---|
| 2026.02.17 | ₩51,547 | ₩52,117 | ₩51,392 | ₩52,117 | +1.11% | 1.6만 |
|---|
| 2026.02.13 | ₩52,492 | ₩52,492 | ₩52,264 | ₩52,416 | -0.15% | 2천 |
|---|
| 2026.02.12 | ₩52,157 | ₩52,345 | ₩52,039 | ₩52,039 | -0.23% | 9천 |
|---|
| 2026.02.11 | ₩52,291 | ₩52,600 | ₩52,050 | ₩52,578 | +0.55% | 3.3천 |
|---|
| 2026.02.10 | ₩51,956 | ₩52,117 | ₩51,956 | ₩51,989 | +0.06% | 7천 |
|---|
| 2026.02.09 | ₩51,419 | ₩51,929 | ₩51,413 | ₩51,902 | +0.94% | 7.5천 |
|---|
| 2026.02.06 | ₩50,507 | ₩50,977 | ₩50,507 | ₩50,945 | +0.87% | 4.7천 |
|---|
| 2026.02.05 | ₩49,998 | ₩50,239 | ₩49,673 | ₩49,688 | -0.62% | 8.1천 |
|---|
| 2026.02.04 | ₩51,299 | ₩51,299 | ₩50,333 | ₩50,636 | -1.29% | 8.4천 |
|---|
| 2026.02.03 | ₩50,709 | ₩51,004 | ₩50,688 | ₩50,919 | +0.42% | 8.8천 |
|---|
| 2026.02.02 | ₩49,877 | ₩50,427 | ₩49,877 | ₩50,395 | +1.04% | 2.2만 |
|---|
| 2026.01.30 | ₩50,735 | ₩50,735 | ₩49,904 | ₩50,035 | -1.38% | 3.9만 |
|---|
| 2026.01.29 | ₩51,645 | ₩51,755 | ₩50,789 | ₩51,317 | -0.63% | 2.3만 |
|---|
| 2026.01.28 | ₩51,124 | ₩51,205 | ₩50,910 | ₩51,189 | +0.13% | 1만 |
|---|
| 2026.01.27 | ₩51,272 | ₩51,714 | ₩51,272 | ₩51,712 | +0.86% | 1.2만 |
|---|
| 2026.01.26 | ₩51,017 | ₩51,017 | ₩50,729 | ₩50,869 | -0.29% | 9.4천 |
|---|
| 2026.01.23 | ₩50,085 | ₩50,444 | ₩50,085 | ₩50,444 | +0.72% | 1.2천 |
|---|
| 2026.01.22 | ₩49,729 | ₩49,729 | ₩48,281 | ₩49,723 | -0.01% | 500 |
|---|
| 2026.01.21 | ₩49,334 | ₩49,756 | ₩49,334 | ₩49,705 | +0.75% | 1천 |
|---|
| 2026.01.20 | ₩49,032 | ₩49,334 | ₩48,938 | ₩49,083 | +0.10% | 2.5천 |
|---|
| 2026.01.16 | ₩49,072 | ₩49,180 | ₩48,838 | ₩49,159 | +0.18% | 1.2만 |
|---|
| 2026.01.15 | ₩49,005 | ₩49,005 | ₩48,942 | ₩48,942 | -0.13% | 700 |
|---|
| 2026.01.14 | ₩48,992 | ₩49,149 | ₩48,952 | ₩49,149 | +0.32% | 300 |
|---|
| 2026.01.13 | ₩48,871 | ₩48,871 | ₩48,583 | ₩48,679 | -0.39% | 1.1천 |
|---|
| 2026.01.12 | ₩48,549 | ₩48,764 | ₩48,549 | ₩48,702 | +0.31% | 3.4천 |
|---|
| 2026.01.09 | ₩48,335 | ₩48,817 | ₩48,254 | ₩48,316 | -0.04% | 6.4천 |
|---|
| 2026.01.08 | ₩47,812 | ₩48,174 | ₩47,812 | ₩48,147 | +0.70% | 2.8천 |
|---|
| 2026.01.07 | ₩48,100 | ₩48,135 | ₩48,013 | ₩48,088 | -0.03% | 2.9천 |
|---|
| 2026.01.06 | ₩48,362 | ₩48,536 | ₩48,362 | ₩48,505 | +0.30% | 900 |
|---|
| 2026.01.05 | ₩47,939 | ₩48,219 | ₩47,758 | ₩47,999 | +0.13% | 4.8만 |
|---|
| 2026.01.02 | ₩47,510 | ₩47,771 | ₩47,403 | ₩47,533 | +0.05% | 1.9천 |
|---|
| 2025.12.31 | ₩47,235 | ₩47,255 | ₩47,034 | ₩47,181 | -0.11% | 900 |
|---|
| 2025.12.30 | ₩47,382 | ₩47,409 | ₩47,356 | ₩47,356 | -0.06% | 1.7천 |
|---|
| 2025.12.29 | ₩47,222 | ₩47,222 | ₩47,102 | ₩47,192 | -0.06% | 1.3만 |
|---|
| 2025.12.26 | ₩48,442 | ₩48,576 | ₩48,402 | ₩48,530 | +0.18% | 4.2천 |
|---|
| 2025.12.24 | ₩48,683 | ₩48,683 | ₩48,332 | ₩48,332 | -0.72% | 200 |
|---|
| 2025.12.23 | ₩48,234 | ₩48,294 | ₩48,234 | ₩48,293 | +0.12% | 900 |
|---|
| 2025.12.22 | ₩47,973 | ₩47,973 | ₩47,973 | ₩47,973 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩47,785 | ₩47,785 | ₩47,751 | ₩47,782 | -0.01% | 200 |
|---|
| 2025.12.18 | ₩47,354 | ₩47,354 | ₩47,354 | ₩47,354 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,450 | ₩47,450 | ₩47,145 | ₩47,145 | -0.64% | 800 |
|---|
| 2025.12.16 | ₩47,396 | ₩47,470 | ₩47,382 | ₩47,431 | +0.07% | 400 |
|---|
| 2025.12.15 | ₩47,651 | ₩47,651 | ₩47,610 | ₩47,610 | -0.08% | 200 |
|---|
| 2025.12.12 | ₩47,222 | ₩47,399 | ₩47,222 | ₩47,399 | +0.37% | 1.9천 |
|---|
| 2025.12.11 | ₩47,904 | ₩47,986 | ₩47,859 | ₩47,919 | +0.03% | 7.4천 |
|---|
| 2025.12.10 | ₩48,791 | ₩48,791 | ₩47,207 | ₩47,207 | -3.25% | 200 |
|---|
| 2025.12.09 | ₩46,914 | ₩46,914 | ₩46,774 | ₩46,774 | -0.30% | 1.2천 |
|---|
| 2025.12.08 | ₩46,890 | ₩47,289 | ₩46,806 | ₩46,806 | -0.18% | 800 |
|---|
| 2025.12.05 | ₩47,152 | ₩47,152 | ₩47,016 | ₩47,016 | -0.29% | 2.1천 |
|---|
| 2025.12.04 | ₩47,087 | ₩47,087 | ₩46,896 | ₩46,941 | -0.31% | 300 |
|---|
| 2025.12.03 | ₩46,806 | ₩47,007 | ₩46,739 | ₩46,807 | +0.00% | 4.2천 |
|---|
| 2025.12.02 | ₩46,587 | ₩46,587 | ₩46,587 | ₩46,587 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩46,465 | ₩46,465 | ₩46,465 | ₩46,465 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩46,551 | ₩46,654 | ₩46,551 | ₩46,654 | +0.22% | 500 |
|---|
| 2025.11.26 | ₩46,524 | ₩46,551 | ₩46,516 | ₩46,516 | -0.02% | 300 |
|---|
| 2025.11.25 | ₩45,652 | ₩46,129 | ₩45,652 | ₩45,899 | +0.54% | 1.8천 |
|---|
| 2025.11.24 | ₩45,474 | ₩45,546 | ₩45,474 | ₩45,546 | +0.16% | 500 |
|---|
| 2025.11.21 | ₩45,365 | ₩45,365 | ₩45,365 | ₩45,365 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩45,626 | ₩45,626 | ₩44,636 | ₩44,636 | -2.17% | 400 |
|---|
| 2025.11.19 | ₩45,411 | ₩45,411 | ₩45,280 | ₩45,280 | -0.29% | 400 |
|---|
| 2025.11.18 | ₩45,525 | ₩45,773 | ₩45,525 | ₩45,601 | +0.17% | 800 |
|---|
| 2025.11.17 | ₩46,289 | ₩46,289 | ₩46,068 | ₩46,129 | -0.35% | 1.5천 |
|---|
| 2025.11.14 | ₩46,625 | ₩46,664 | ₩46,625 | ₩46,664 | +0.08% | 100 |
|---|
| 2025.11.13 | ₩47,704 | ₩47,704 | ₩46,658 | ₩46,752 | -2.00% | 800 |
|---|
| 2025.11.12 | ₩47,235 | ₩47,476 | ₩47,181 | ₩47,219 | -0.03% | 3.4천 |
|---|
| 2025.11.11 | ₩46,732 | ₩46,900 | ₩46,732 | ₩46,896 | +0.35% | 800 |
|---|
| 2025.11.10 | ₩46,296 | ₩46,665 | ₩46,216 | ₩46,530 | +0.50% | 1.9천 |
|---|
| 2025.11.07 | ₩45,478 | ₩45,760 | ₩45,445 | ₩45,760 | +0.62% | 4.1천 |
|---|
| 2025.11.06 | ₩45,766 | ₩45,773 | ₩45,644 | ₩45,702 | -0.14% | 700 |
|---|
| 2025.11.05 | ₩45,585 | ₩46,055 | ₩45,580 | ₩45,681 | +0.21% | 700 |
|---|
| 2025.11.04 | ₩45,439 | ₩45,491 | ₩45,331 | ₩45,331 | -0.24% | 1.6천 |
|---|
| 2025.11.03 | ₩45,827 | ₩46,055 | ₩45,827 | ₩46,016 | +0.41% | 1.5천 |
|---|
| 2025.10.31 | ₩45,880 | ₩45,888 | ₩45,748 | ₩45,888 | +0.02% | 3.1천 |
|---|
| 2025.10.30 | ₩45,585 | ₩45,934 | ₩45,585 | ₩45,772 | +0.41% | 1.3천 |
|---|
| 2025.10.29 | ₩45,988 | ₩46,122 | ₩45,766 | ₩45,766 | -0.48% | 4.8천 |
|---|
| 2025.10.28 | ₩45,726 | ₩45,854 | ₩45,693 | ₩45,752 | +0.06% | 6.6천 |
|---|
| 2025.10.27 | ₩45,800 | ₩45,880 | ₩45,726 | ₩45,880 | +0.18% | 2.8천 |
|---|
| 2025.10.24 | ₩45,827 | ₩45,827 | ₩45,626 | ₩45,754 | -0.16% | 3.2천 |
|---|
| 2025.10.23 | ₩45,706 | ₩45,706 | ₩45,498 | ₩45,583 | -0.27% | 7.3천 |
|---|
| 2025.10.22 | ₩45,344 | ₩45,478 | ₩45,344 | ₩45,418 | +0.16% | 3.8천 |
|---|
| 2025.10.21 | ₩45,371 | ₩45,424 | ₩45,223 | ₩45,371 | 0.00% | 1.7만 |
|---|
| 2025.10.20 | ₩45,880 | ₩45,934 | ₩45,867 | ₩45,934 | +0.12% | 1.4만 |
|---|
| 2025.10.17 | ₩45,478 | ₩45,522 | ₩45,223 | ₩45,505 | +0.06% | 1만 |
|---|
| 2025.10.16 | ₩45,974 | ₩46,040 | ₩45,693 | ₩45,766 | -0.45% | 1.1만 |
|---|
| 2025.10.15 | ₩45,585 | ₩45,654 | ₩45,518 | ₩45,654 | +0.15% | 3.7천 |
|---|
| 2025.10.14 | ₩45,009 | ₩45,478 | ₩44,928 | ₩45,304 | +0.66% | 1.1만 |
|---|
| 2025.10.13 | ₩45,129 | ₩45,431 | ₩45,129 | ₩45,431 | +0.67% | 700 |
|---|
| 2025.10.10 | ₩45,800 | ₩45,800 | ₩44,875 | ₩45,002 | -1.74% | 10만 |
|---|