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 | ₩53,176 | ₩53,202 | ₩52,976 | ₩53,190 | +0.03% | 3.3만 |
| 2026.10.08 | ₩53,029 | ₩53,056 | ₩52,574 | ₩52,913 | -0.22% | 6.8만 |
| 2026.10.07 | ₩53,176 | ₩54,649 | ₩52,855 | ₩53,124 | -0.10% | 30.6만 |
| 2026.10.06 | ₩54,020 | ₩54,020 | ₩53,638 | ₩53,698 | -0.59% | 3만 |
| 2026.10.05 | ₩53,484 | ₩54,167 | ₩53,217 | ₩53,735 | +0.47% | 38.1만 |
| 2026.10.02 | ₩53,511 | ₩53,511 | ₩53,176 | ₩53,440 | -0.13% | 2.4만 |
| 2026.10.01 | ₩53,350 | ₩53,350 | ₩52,708 | ₩53,002 | -0.65% | 3.2만 |
| 2026.09.30 | ₩53,886 | ₩53,939 | ₩53,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,451 |
| -0.81% |
| 29.3만 |
| 2026.09.29 | ₩53,953 | ₩53,953 | ₩53,591 | ₩53,913 | -0.07% | 1.8만 |
|---|
| 2026.09.28 | ₩54,020 | ₩54,127 | ₩53,819 | ₩54,033 | +0.02% | 7.4만 |
|---|
| 2026.09.25 | ₩54,288 | ₩54,555 | ₩54,047 | ₩54,555 | +0.49% | 1.5만 |
|---|
| 2026.09.24 | ₩54,221 | ₩54,221 | ₩53,693 | ₩53,966 | -0.47% | 2.3만 |
|---|
| 2026.09.23 | ₩54,676 | ₩54,676 | ₩54,194 | ₩54,254 | -0.77% | 1.4만 |
|---|
| 2026.09.22 | ₩54,890 | ₩55,171 | ₩54,761 | ₩55,159 | +0.49% | 1.2만 |
|---|
| 2026.09.21 | ₩54,930 | ₩54,930 | ₩54,656 | ₩54,830 | -0.18% | 2.1만 |
|---|
| 2026.09.18 | ₩54,448 | ₩54,716 | ₩54,113 | ₩54,274 | -0.32% | 9.5만 |
|---|
| 2026.09.17 | ₩54,890 | ₩54,917 | ₩54,743 | ₩54,877 | -0.02% | 2.1만 |
|---|
| 2026.09.16 | ₩54,796 | ₩54,796 | ₩53,939 | ₩54,127 | -1.22% | 9만 |
|---|
| 2026.09.15 | ₩54,515 | ₩54,515 | ₩54,093 | ₩54,462 | -0.10% | 1.8만 |
|---|
| 2026.09.14 | ₩54,796 | ₩54,877 | ₩54,448 | ₩54,810 | +0.02% | 4.8만 |
|---|
| 2026.09.11 | ₩55,077 | ₩55,077 | ₩54,768 | ₩54,997 | -0.15% | 8천 |
|---|
| 2026.09.10 | ₩54,395 | ₩54,462 | ₩54,214 | ₩54,229 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩55,318 | ₩55,318 | ₩54,721 | ₩54,756 | -1.02% | 1.6만 |
|---|
| 2026.09.08 | ₩55,466 | ₩55,466 | ₩55,178 | ₩55,318 | -0.27% | 1.9만 |
|---|
| 2026.09.04 | ₩55,546 | ₩55,854 | ₩55,479 | ₩55,648 | +0.18% | 16.4만 |
|---|
| 2026.09.03 | ₩55,907 | ₩57,045 | ₩55,499 | ₩56,122 | +0.38% | 8만 |
|---|
| 2026.09.02 | ₩54,863 | ₩55,104 | ₩54,763 | ₩55,060 | +0.36% | 2.5만 |
|---|
| 2026.09.01 | ₩54,796 | ₩55,024 | ₩54,582 | ₩54,625 | -0.31% | 1만 |
|---|
| 2026.08.31 | ₩55,225 | ₩55,225 | ₩54,743 | ₩54,970 | -0.46% | 1.2만 |
|---|
| 2026.08.28 | ₩55,626 | ₩55,626 | ₩54,984 | ₩55,123 | -0.90% | 2만 |
|---|
| 2026.08.27 | ₩55,466 | ₩55,466 | ₩55,144 | ₩55,245 | -0.40% | 1.6만 |
|---|
| 2026.08.26 | ₩55,907 | ₩55,907 | ₩55,251 | ₩55,373 | -0.96% | 28.8만 |
|---|
| 2026.08.25 | ₩55,546 | ₩56,122 | ₩55,352 | ₩55,928 | +0.69% | 8.2만 |
|---|
| 2026.08.24 | ₩55,372 | ₩55,372 | ₩54,482 | ₩55,225 | -0.27% | 15.6만 |
|---|
| 2026.08.21 | ₩55,425 | ₩55,653 | ₩55,332 | ₩55,470 | +0.08% | 12.4만 |
|---|
| 2026.08.20 | ₩54,595 | ₩54,917 | ₩54,508 | ₩54,796 | +0.37% | 9.4만 |
|---|
| 2026.08.19 | ₩54,649 | ₩54,822 | ₩54,555 | ₩54,716 | +0.12% | 2.3만 |
|---|
| 2026.08.18 | ₩54,421 | ₩54,475 | ₩53,886 | ₩54,020 | -0.74% | 10.1만 |
|---|
| 2026.08.17 | ₩54,823 | ₩54,977 | ₩54,716 | ₩54,749 | -0.13% | 8.2천 |
|---|
| 2026.08.14 | ₩54,743 | ₩54,863 | ₩54,636 | ₩54,662 | -0.15% | 1만 |
|---|
| 2026.08.13 | ₩54,555 | ₩54,555 | ₩54,261 | ₩54,274 | -0.52% | 10.3만 |
|---|
| 2026.08.12 | ₩54,716 | ₩54,716 | ₩54,448 | ₩54,622 | -0.17% | 1.4만 |
|---|
| 2026.08.11 | ₩54,542 | ₩54,689 | ₩54,227 | ₩54,274 | -0.49% | 1.6만 |
|---|
| 2026.08.10 | ₩54,408 | ₩54,408 | ₩53,966 | ₩54,127 | -0.52% | 6.5만 |
|---|
| 2026.08.07 | ₩54,877 | ₩54,877 | ₩53,919 | ₩54,547 | -0.60% | 11.2만 |
|---|
| 2026.08.06 | ₩54,020 | ₩54,167 | ₩53,873 | ₩53,964 | -0.10% | 64.8만 |
|---|
| 2026.08.05 | ₩54,107 | ₩54,127 | ₩53,899 | ₩53,899 | -0.38% | 1.5만 |
|---|
| 2026.08.04 | ₩53,471 | ₩53,644 | ₩53,391 | ₩53,589 | +0.22% | 7천 |
|---|
| 2026.08.03 | ₩52,467 | ₩52,815 | ₩51,583 | ₩52,775 | +0.59% | 9만 |
|---|
| 2026.07.31 | ₩53,217 | ₩53,217 | ₩52,755 | ₩52,901 | -0.59% | 6.4천 |
|---|
| 2026.07.30 | ₩52,614 | ₩53,089 | ₩52,346 | ₩53,087 | +0.90% | 7.6만 |
|---|
| 2026.07.29 | ₩52,065 | ₩52,561 | ₩51,690 | ₩51,880 | -0.35% | 1.7만 |
|---|
| 2026.07.28 | ₩51,570 | ₩51,971 | ₩50,539 | ₩51,664 | +0.18% | 4.2만 |
|---|
| 2026.07.27 | ₩52,440 | ₩52,440 | ₩51,851 | ₩51,998 | -0.84% | 4.6만 |
|---|
| 2026.07.24 | ₩52,159 | ₩52,159 | ₩51,556 | ₩51,797 | -0.69% | 5.4만 |
|---|
| 2026.07.23 | ₩51,757 | ₩51,958 | ₩51,650 | ₩51,780 | +0.04% | 7.5천 |
|---|
| 2026.07.22 | ₩51,998 | ₩52,117 | ₩51,824 | ₩51,870 | -0.25% | 1.8만 |
|---|
| 2026.07.21 | ₩51,369 | ₩52,233 | ₩51,182 | ₩52,065 | +1.36% | 58.8만 |
|---|
| 2026.07.20 | ₩51,088 | ₩53,109 | ₩49,441 | ₩50,311 | -1.52% | 26.9만 |
|---|
| 2026.07.17 | ₩50,807 | ₩51,369 | ₩50,807 | ₩51,329 | +1.03% | 1.4만 |
|---|
| 2026.07.16 | ₩51,543 | ₩51,577 | ₩51,496 | ₩51,507 | -0.07% | 5.4천 |
|---|
| 2026.07.15 | ₩51,918 | ₩51,931 | ₩51,622 | ₩51,862 | -0.11% | 1.6만 |
|---|
| 2026.07.14 | ₩51,985 | ₩52,065 | ₩51,789 | ₩51,796 | -0.36% | 1.6만 |
|---|
| 2026.07.13 | ₩51,757 | ₩51,811 | ₩51,516 | ₩51,560 | -0.38% | 5.1천 |
|---|
| 2026.07.10 | ₩52,159 | ₩52,279 | ₩51,971 | ₩52,223 | +0.12% | 5.3천 |
|---|
| 2026.07.09 | ₩52,025 | ₩53,826 | ₩51,918 | ₩52,121 | +0.19% | 8천 |
|---|
| 2026.07.08 | ₩51,824 | ₩53,042 | ₩51,702 | ₩52,164 | +0.66% | 7.8천 |
|---|
| 2026.07.07 | ₩53,029 | ₩53,056 | ₩52,413 | ₩52,449 | -1.09% | 14.6만 |
|---|
| 2026.07.06 | ₩52,815 | ₩53,096 | ₩52,735 | ₩53,081 | +0.50% | 1.2만 |
|---|
| 2026.07.02 | ₩52,333 | ₩52,641 | ₩52,092 | ₩52,338 | +0.01% | 4.1천 |
|---|
| 2026.07.01 | ₩51,315 | ₩51,516 | ₩51,275 | ₩51,408 | +0.18% | 7.1천 |
|---|
| 2026.06.30 | ₩51,423 | ₩51,730 | ₩51,423 | ₩51,639 | +0.42% | 1.1만 |
|---|
| 2026.06.29 | ₩51,222 | ₩51,423 | ₩51,155 | ₩51,423 | +0.39% | 8.2천 |
|---|
| 2026.06.26 | ₩51,008 | ₩51,449 | ₩51,008 | ₩51,202 | +0.38% | 5.6천 |
|---|
| 2026.06.25 | ₩51,382 | ₩51,583 | ₩51,155 | ₩51,242 | -0.27% | 2.1만 |
|---|
| 2026.06.24 | ₩51,115 | ₩51,115 | ₩50,860 | ₩51,005 | -0.21% | 1.8만 |
|---|
| 2026.06.23 | ₩51,061 | ₩51,275 | ₩51,048 | ₩51,062 | +0.00% | 6.8천 |
|---|
| 2026.06.22 | ₩52,172 | ₩52,303 | ₩52,132 | ₩52,203 | +0.06% | 3.9천 |
|---|
| 2026.06.18 | ₩52,561 | ₩52,561 | ₩52,279 | ₩52,364 | -0.37% | 4.4천 |
|---|
| 2026.06.17 | ₩52,788 | ₩53,150 | ₩52,299 | ₩52,346 | -0.84% | 7.8천 |
|---|
| 2026.06.16 | ₩52,748 | ₩52,842 | ₩52,626 | ₩52,626 | -0.23% | 7.2천 |
|---|
| 2026.06.15 | ₩52,895 | ₩52,895 | ₩52,631 | ₩52,631 | -0.50% | 600 |
|---|
| 2026.06.12 | ₩52,052 | ₩52,333 | ₩51,905 | ₩52,250 | +0.38% | 1.1천 |
|---|
| 2026.06.11 | ₩51,034 | ₩52,057 | ₩50,860 | ₩52,057 | +2.00% | 2.2천 |
|---|
| 2026.06.10 | ₩50,941 | ₩51,163 | ₩50,485 | ₩50,512 | -0.84% | 5.7천 |
|---|
| 2026.06.09 | ₩51,878 | ₩51,918 | ₩50,979 | ₩51,342 | -1.03% | 2.2천 |
|---|
| 2026.06.08 | ₩51,838 | ₩51,838 | ₩51,571 | ₩51,571 | -0.51% | 2.4천 |
|---|
| 2026.06.05 | ₩52,735 | ₩52,735 | ₩51,551 | ₩51,551 | -2.24% | 1.6천 |
|---|
| 2026.06.04 | ₩53,109 | ₩53,565 | ₩53,109 | ₩53,297 | +0.35% | 4.1천 |
|---|
| 2026.06.03 | ₩52,949 | ₩53,083 | ₩52,748 | ₩52,823 | -0.24% | 5.5천 |
|---|
| 2026.06.02 | ₩53,150 | ₩53,298 | ₩53,150 | ₩53,298 | +0.28% | 2.1천 |
|---|
| 2026.06.01 | ₩52,561 | ₩53,009 | ₩52,373 | ₩52,921 | +0.69% | 2.4천 |
|---|
| 2026.05.29 | ₩52,761 | ₩52,949 | ₩52,627 | ₩52,692 | -0.13% | 6.7천 |
|---|
| 2026.05.28 | ₩52,012 | ₩52,561 | ₩51,918 | ₩52,543 | +1.02% | 2.3천 |
|---|
| 2026.05.27 | ₩52,561 | ₩52,561 | ₩52,346 | ₩52,386 | -0.33% | 6.1천 |
|---|
| 2026.05.26 | ₩52,909 | ₩52,976 | ₩52,842 | ₩52,907 | -0.00% | 6.1천 |
|---|
| 2026.05.22 | ₩52,293 | ₩52,293 | ₩52,054 | ₩52,054 | -0.46% | 500 |
|---|
| 2026.05.21 | ₩51,704 | ₩52,346 | ₩51,704 | ₩52,346 | +1.24% | 900 |
|---|
| 2026.05.20 | ₩51,463 | ₩52,016 | ₩51,463 | ₩52,016 | +1.07% | 4천 |
|---|
| 2026.05.19 | ₩51,369 | ₩51,530 | ₩51,141 | ₩51,248 | -0.23% | 2.2만 |
|---|
| 2026.05.18 | ₩51,864 | ₩51,864 | ₩51,188 | ₩51,637 | -0.44% | 1.3만 |
|---|
| 2026.05.15 | ₩51,409 | ₩51,492 | ₩51,219 | ₩51,219 | -0.37% | 1.2천 |
|---|
| 2026.05.14 | ₩52,547 | ₩52,627 | ₩52,373 | ₩52,439 | -0.21% | 1.2천 |
|---|
| 2026.05.13 | ₩52,065 | ₩52,354 | ₩52,065 | ₩52,354 | +0.56% | 1.1천 |
|---|
| 2026.05.12 | ₩51,838 | ₩52,069 | ₩51,623 | ₩52,069 | +0.45% | 800 |
|---|
| 2026.05.11 | ₩52,449 | ₩52,453 | ₩52,226 | ₩52,326 | -0.23% | 6.6천 |
|---|
| 2026.05.08 | ₩52,038 | ₩52,266 | ₩51,864 | ₩52,266 | +0.44% | 2.5만 |
|---|
| 2026.05.07 | ₩52,099 | ₩52,099 | ₩51,376 | ₩51,376 | -1.39% | 1천 |
|---|
| 2026.05.06 | ₩52,480 | ₩52,574 | ₩52,186 | ₩52,555 | +0.14% | 7.4천 |
|---|
| 2026.05.05 | ₩50,927 | ₩51,159 | ₩50,914 | ₩51,159 | +0.45% | 800 |
|---|
| 2026.05.04 | ₩50,728 | ₩50,728 | ₩50,191 | ₩50,298 | -0.85% | 3.7천 |
|---|
| 2026.05.01 | ₩51,101 | ₩51,215 | ₩50,941 | ₩50,942 | -0.31% | 2.8천 |
|---|
| 2026.04.30 | ₩50,900 | ₩51,348 | ₩50,686 | ₩51,348 | +0.88% | 2천 |
|---|
| 2026.04.29 | ₩50,224 | ₩50,459 | ₩50,064 | ₩50,173 | -0.10% | 2.3천 |
|---|
| 2026.04.28 | ₩50,635 | ₩50,635 | ₩50,552 | ₩50,579 | -0.11% | 57만 |
|---|
| 2026.04.27 | ₩51,014 | ₩51,028 | ₩50,807 | ₩50,847 | -0.33% | 2.3천 |
|---|
| 2026.04.24 | ₩50,432 | ₩50,864 | ₩50,432 | ₩50,864 | +0.86% | 1.6만 |
|---|
| 2026.04.23 | ₩51,048 | ₩51,048 | ₩50,621 | ₩50,621 | -0.84% | 8.8천 |
|---|
| 2026.04.22 | ₩51,061 | ₩51,061 | ₩50,820 | ₩51,049 | -0.02% | 1.2만 |
|---|
| 2026.04.21 | ₩51,730 | ₩51,730 | ₩50,829 | ₩50,829 | -1.74% | 2.9만 |
|---|
| 2026.04.20 | ₩52,239 | ₩52,293 | ₩52,186 | ₩52,266 | +0.05% | 28.3만 |
|---|
| 2026.04.17 | ₩52,721 | ₩52,721 | ₩52,574 | ₩52,641 | -0.15% | 2.5천 |
|---|
| 2026.04.16 | ₩52,145 | ₩52,212 | ₩51,958 | ₩52,000 | -0.28% | 1.3만 |
|---|
| 2026.04.15 | ₩51,958 | ₩51,958 | ₩51,796 | ₩51,884 | -0.14% | 1.1천 |
|---|
| 2026.04.14 | ₩51,717 | ₩51,929 | ₩51,717 | ₩51,929 | +0.41% | 4.3천 |
|---|
| 2026.04.13 | ₩51,021 | ₩51,531 | ₩50,914 | ₩51,531 | +1.00% | 6.9천 |
|---|
| 2026.04.10 | ₩51,168 | ₩51,168 | ₩51,034 | ₩51,080 | -0.17% | 1.3천 |
|---|
| 2026.04.09 | ₩50,847 | ₩51,008 | ₩50,579 | ₩51,008 | +0.32% | 7.5천 |
|---|
| 2026.04.08 | ₩51,315 | ₩51,315 | ₩50,914 | ₩51,223 | -0.18% | 2.9천 |
|---|
| 2026.04.07 | ₩48,946 | ₩55,051 | ₩48,825 | ₩49,325 | +0.77% | 4만 |
|---|
| 2026.04.06 | ₩49,414 | ₩49,481 | ₩49,200 | ₩49,424 | +0.02% | 4.3만 |
|---|
| 2026.04.02 | ₩48,584 | ₩49,037 | ₩48,584 | ₩49,037 | +0.93% | 4.8천 |
|---|
| 2026.04.01 | ₩49,227 | ₩49,615 | ₩49,187 | ₩49,363 | +0.28% | 1.9만 |
|---|
| 2026.03.31 | ₩47,393 | ₩48,366 | ₩47,366 | ₩48,366 | +2.05% | 900 |
|---|
| 2026.03.30 | ₩46,911 | ₩46,924 | ₩46,509 | ₩46,639 | -0.58% | 1.1만 |
|---|
| 2026.03.27 | ₩46,496 | ₩46,958 | ₩46,496 | ₩46,611 | +0.25% | 4.2천 |
|---|
| 2026.03.26 | ₩47,540 | ₩47,540 | ₩46,950 | ₩46,950 | -1.24% | 9천 |
|---|
| 2026.03.25 | ₩48,102 | ₩48,102 | ₩47,915 | ₩47,931 | -0.36% | 600 |
|---|
| 2026.03.24 | ₩46,737 | ₩47,433 | ₩46,737 | ₩47,358 | +1.33% | 3.5천 |
|---|
| 2026.03.23 | ₩47,339 | ₩47,607 | ₩47,145 | ₩47,529 | +0.40% | 1.5천 |
|---|
| 2026.03.20 | ₩47,714 | ₩47,728 | ₩46,335 | ₩46,486 | -2.57% | 4.1천 |
|---|
| 2026.03.19 | ₩47,125 | ₩48,180 | ₩47,125 | ₩47,915 | +1.68% | 1.2천 |
|---|
| 2026.03.18 | ₩48,906 | ₩48,932 | ₩48,209 | ₩48,215 | -1.41% | 4.7천 |
|---|
| 2026.03.17 | ₩49,508 | ₩49,608 | ₩49,267 | ₩49,280 | -0.46% | 3.2천 |
|---|
| 2026.03.16 | ₩48,772 | ₩49,080 | ₩48,642 | ₩49,015 | +0.50% | 11.8만 |
|---|
| 2026.03.13 | ₩49,147 | ₩49,147 | ₩48,148 | ₩48,148 | -2.03% | 1.1천 |
|---|
| 2026.03.12 | ₩49,361 | ₩49,361 | ₩48,772 | ₩49,132 | -0.46% | 3.6천 |
|---|
| 2026.03.11 | ₩49,240 | ₩49,642 | ₩49,180 | ₩49,550 | +0.63% | 3.1만 |
|---|
| 2026.03.10 | ₩49,829 | ₩50,526 | ₩49,683 | ₩49,683 | -0.29% | 3.1천 |
|---|
| 2026.03.09 | ₩48,330 | ₩49,554 | ₩48,330 | ₩49,554 | +2.53% | 1.2천 |
|---|
| 2026.03.06 | ₩48,979 | ₩49,160 | ₩48,899 | ₩49,033 | +0.11% | 4.6천 |
|---|
| 2026.03.05 | ₩49,990 | ₩49,990 | ₩49,040 | ₩49,278 | -1.42% | 8.2천 |
|---|
| 2026.03.04 | ₩50,418 | ₩50,496 | ₩50,418 | ₩50,496 | +0.15% | 1.7천 |
|---|
| 2026.03.03 | ₩49,361 | ₩50,100 | ₩48,651 | ₩50,100 | +1.50% | 3.5천 |
|---|
| 2026.03.02 | ₩51,878 | ₩52,105 | ₩51,878 | ₩52,103 | +0.43% | 4.5천 |
|---|
| 2026.02.27 | ₩52,828 | ₩52,989 | ₩52,788 | ₩52,827 | -0.00% | 5.8만 |
|---|
| 2026.02.26 | ₩53,042 | ₩53,129 | ₩52,614 | ₩53,129 | +0.16% | 2.2만 |
|---|
| 2026.02.25 | ₩52,641 | ₩52,842 | ₩52,641 | ₩52,773 | +0.25% | 700 |
|---|
| 2026.02.24 | ₩51,931 | ₩52,412 | ₩51,931 | ₩52,412 | +0.93% | 3.2천 |
|---|
| 2026.02.23 | ₩52,547 | ₩52,547 | ₩52,065 | ₩52,210 | -0.64% | 7.5천 |
|---|
| 2026.02.20 | ₩52,320 | ₩52,506 | ₩52,192 | ₩52,506 | +0.36% | 5.5천 |
|---|
| 2026.02.19 | ₩52,079 | ₩52,163 | ₩52,038 | ₩52,163 | +0.16% | 3.1천 |
|---|
| 2026.02.18 | ₩52,413 | ₩52,487 | ₩52,226 | ₩52,238 | -0.33% | 1.6천 |
|---|
| 2026.02.17 | ₩51,456 | ₩52,025 | ₩51,302 | ₩52,025 | +1.11% | 1.6만 |
|---|
| 2026.02.13 | ₩52,400 | ₩52,400 | ₩52,172 | ₩52,324 | -0.15% | 2천 |
|---|
| 2026.02.12 | ₩52,065 | ₩52,253 | ₩51,947 | ₩51,947 | -0.23% | 9천 |
|---|
| 2026.02.11 | ₩52,199 | ₩52,507 | ₩51,958 | ₩52,486 | +0.55% | 3.3천 |
|---|
| 2026.02.10 | ₩51,864 | ₩52,025 | ₩51,864 | ₩51,898 | +0.06% | 7천 |
|---|
| 2026.02.09 | ₩51,329 | ₩51,838 | ₩51,322 | ₩51,811 | +0.94% | 7.5천 |
|---|
| 2026.02.06 | ₩50,418 | ₩50,887 | ₩50,418 | ₩50,855 | +0.87% | 4.7천 |
|---|
| 2026.02.05 | ₩49,910 | ₩50,151 | ₩49,586 | ₩49,600 | -0.62% | 8.1천 |
|---|
| 2026.02.04 | ₩51,208 | ₩51,208 | ₩50,244 | ₩50,547 | -1.29% | 8.4천 |
|---|
| 2026.02.03 | ₩50,619 | ₩50,914 | ₩50,599 | ₩50,829 | +0.42% | 8.8천 |
|---|
| 2026.02.02 | ₩49,789 | ₩50,338 | ₩49,789 | ₩50,306 | +1.04% | 2.2만 |
|---|
| 2026.01.30 | ₩50,646 | ₩50,646 | ₩49,816 | ₩49,947 | -1.38% | 3.9만 |
|---|
| 2026.01.29 | ₩51,554 | ₩51,664 | ₩50,700 | ₩51,227 | -0.63% | 2.3만 |
|---|
| 2026.01.28 | ₩51,034 | ₩51,115 | ₩50,820 | ₩51,099 | +0.13% | 1만 |
|---|
| 2026.01.27 | ₩51,182 | ₩51,623 | ₩51,182 | ₩51,621 | +0.86% | 1.2만 |
|---|
| 2026.01.26 | ₩50,927 | ₩50,927 | ₩50,639 | ₩50,780 | -0.29% | 9.4천 |
|---|
| 2026.01.23 | ₩49,997 | ₩50,356 | ₩49,997 | ₩50,356 | +0.72% | 1.2천 |
|---|
| 2026.01.22 | ₩49,642 | ₩49,642 | ₩48,196 | ₩49,635 | -0.01% | 500 |
|---|
| 2026.01.21 | ₩49,247 | ₩49,669 | ₩49,247 | ₩49,618 | +0.75% | 1천 |
|---|
| 2026.01.20 | ₩48,946 | ₩49,247 | ₩48,852 | ₩48,997 | +0.10% | 2.5천 |
|---|
| 2026.01.16 | ₩48,986 | ₩49,093 | ₩48,752 | ₩49,073 | +0.18% | 1.2만 |
|---|
| 2026.01.15 | ₩48,919 | ₩48,919 | ₩48,856 | ₩48,856 | -0.13% | 700 |
|---|
| 2026.01.14 | ₩48,906 | ₩49,062 | ₩48,865 | ₩49,062 | +0.32% | 300 |
|---|
| 2026.01.13 | ₩48,785 | ₩48,785 | ₩48,497 | ₩48,594 | -0.39% | 1.1천 |
|---|
| 2026.01.12 | ₩48,464 | ₩48,678 | ₩48,464 | ₩48,616 | +0.31% | 3.4천 |
|---|
| 2026.01.09 | ₩48,250 | ₩48,732 | ₩48,169 | ₩48,231 | -0.04% | 6.4천 |
|---|
| 2026.01.08 | ₩47,728 | ₩48,089 | ₩47,728 | ₩48,062 | +0.70% | 2.8천 |
|---|
| 2026.01.07 | ₩48,015 | ₩48,050 | ₩47,928 | ₩48,003 | -0.03% | 2.9천 |
|---|
| 2026.01.06 | ₩48,276 | ₩48,450 | ₩48,276 | ₩48,420 | +0.30% | 900 |
|---|
| 2026.01.05 | ₩47,855 | ₩48,134 | ₩47,674 | ₩47,915 | +0.13% | 4.8만 |
|---|
| 2026.01.02 | ₩47,426 | ₩47,687 | ₩47,319 | ₩47,449 | +0.05% | 1.9천 |
|---|
| 2025.12.31 | ₩47,152 | ₩47,172 | ₩46,951 | ₩47,098 | -0.11% | 900 |
|---|
| 2025.12.30 | ₩47,299 | ₩47,326 | ₩47,272 | ₩47,272 | -0.06% | 1.7천 |
|---|
| 2025.12.29 | ₩47,138 | ₩47,138 | ₩47,019 | ₩47,109 | -0.06% | 1.3만 |
|---|
| 2025.12.26 | ₩48,357 | ₩48,491 | ₩48,317 | ₩48,445 | +0.18% | 4.2천 |
|---|
| 2025.12.24 | ₩48,598 | ₩48,598 | ₩48,247 | ₩48,247 | -0.72% | 200 |
|---|
| 2025.12.23 | ₩48,149 | ₩48,209 | ₩48,149 | ₩48,208 | +0.12% | 900 |
|---|
| 2025.12.22 | ₩47,888 | ₩47,888 | ₩47,888 | ₩47,888 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩47,701 | ₩47,701 | ₩47,667 | ₩47,698 | -0.01% | 200 |
|---|
| 2025.12.18 | ₩47,271 | ₩47,271 | ₩47,271 | ₩47,271 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,366 | ₩47,366 | ₩47,062 | ₩47,062 | -0.64% | 800 |
|---|
| 2025.12.16 | ₩47,312 | ₩47,386 | ₩47,299 | ₩47,347 | +0.07% | 400 |
|---|
| 2025.12.15 | ₩47,567 | ₩47,567 | ₩47,527 | ₩47,527 | -0.08% | 200 |
|---|
| 2025.12.12 | ₩47,138 | ₩47,315 | ₩47,138 | ₩47,315 | +0.37% | 1.9천 |
|---|
| 2025.12.11 | ₩47,820 | ₩47,902 | ₩47,774 | ₩47,835 | +0.03% | 7.4천 |
|---|
| 2025.12.10 | ₩48,705 | ₩48,705 | ₩47,124 | ₩47,124 | -3.25% | 200 |
|---|
| 2025.12.09 | ₩46,832 | ₩46,832 | ₩46,691 | ₩46,691 | -0.30% | 1.2천 |
|---|
| 2025.12.08 | ₩46,808 | ₩47,205 | ₩46,723 | ₩46,723 | -0.18% | 800 |
|---|
| 2025.12.05 | ₩47,069 | ₩47,069 | ₩46,934 | ₩46,934 | -0.29% | 2.1천 |
|---|
| 2025.12.04 | ₩47,005 | ₩47,005 | ₩46,813 | ₩46,859 | -0.31% | 300 |
|---|
| 2025.12.03 | ₩46,723 | ₩46,924 | ₩46,656 | ₩46,725 | +0.00% | 4.2천 |
|---|
| 2025.12.02 | ₩46,505 | ₩46,505 | ₩46,505 | ₩46,505 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩46,383 | ₩46,383 | ₩46,383 | ₩46,383 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩46,469 | ₩46,572 | ₩46,469 | ₩46,572 | +0.22% | 500 |
|---|
| 2025.11.26 | ₩46,442 | ₩46,469 | ₩46,434 | ₩46,434 | -0.02% | 300 |
|---|
| 2025.11.25 | ₩45,572 | ₩46,047 | ₩45,572 | ₩45,818 | +0.54% | 1.8천 |
|---|
| 2025.11.24 | ₩45,394 | ₩45,466 | ₩45,394 | ₩45,466 | +0.16% | 500 |
|---|
| 2025.11.21 | ₩45,286 | ₩45,286 | ₩45,286 | ₩45,286 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩45,545 | ₩45,545 | ₩44,557 | ₩44,557 | -2.17% | 400 |
|---|
| 2025.11.19 | ₩45,331 | ₩45,331 | ₩45,200 | ₩45,200 | -0.29% | 400 |
|---|
| 2025.11.18 | ₩45,445 | ₩45,693 | ₩45,445 | ₩45,521 | +0.17% | 800 |
|---|
| 2025.11.17 | ₩46,208 | ₩46,208 | ₩45,987 | ₩46,047 | -0.35% | 1.5천 |
|---|
| 2025.11.14 | ₩46,543 | ₩46,582 | ₩46,543 | ₩46,582 | +0.08% | 100 |
|---|
| 2025.11.13 | ₩47,620 | ₩47,620 | ₩46,576 | ₩46,670 | -2.00% | 800 |
|---|
| 2025.11.12 | ₩47,152 | ₩47,393 | ₩47,098 | ₩47,136 | -0.03% | 3.4천 |
|---|
| 2025.11.11 | ₩46,650 | ₩46,817 | ₩46,650 | ₩46,813 | +0.35% | 800 |
|---|
| 2025.11.10 | ₩46,215 | ₩46,583 | ₩46,134 | ₩46,448 | +0.50% | 1.9천 |
|---|
| 2025.11.07 | ₩45,398 | ₩45,679 | ₩45,365 | ₩45,679 | +0.62% | 4.1천 |
|---|
| 2025.11.06 | ₩45,686 | ₩45,693 | ₩45,564 | ₩45,622 | -0.14% | 700 |
|---|
| 2025.11.05 | ₩45,505 | ₩45,974 | ₩45,500 | ₩45,600 | +0.21% | 700 |
|---|
| 2025.11.04 | ₩45,359 | ₩45,411 | ₩45,251 | ₩45,251 | -0.24% | 1.6천 |
|---|
| 2025.11.03 | ₩45,746 | ₩45,974 | ₩45,746 | ₩45,935 | +0.41% | 1.5천 |
|---|
| 2025.10.31 | ₩45,800 | ₩45,808 | ₩45,667 | ₩45,808 | +0.02% | 3.1천 |
|---|
| 2025.10.30 | ₩45,505 | ₩45,853 | ₩45,505 | ₩45,691 | +0.41% | 1.3천 |
|---|
| 2025.10.29 | ₩45,907 | ₩46,041 | ₩45,686 | ₩45,686 | -0.48% | 4.8천 |
|---|
| 2025.10.28 | ₩45,646 | ₩45,773 | ₩45,612 | ₩45,671 | +0.06% | 6.6천 |
|---|
| 2025.10.27 | ₩45,719 | ₩45,800 | ₩45,646 | ₩45,800 | +0.18% | 2.8천 |
|---|
| 2025.10.24 | ₩45,746 | ₩45,746 | ₩45,545 | ₩45,674 | -0.16% | 3.2천 |
|---|
| 2025.10.23 | ₩45,626 | ₩45,626 | ₩45,418 | ₩45,502 | -0.27% | 7.3천 |
|---|
| 2025.10.22 | ₩45,264 | ₩45,398 | ₩45,264 | ₩45,338 | +0.16% | 3.8천 |
|---|
| 2025.10.21 | ₩45,291 | ₩45,344 | ₩45,144 | ₩45,291 | 0.00% | 1.7만 |
|---|
| 2025.10.20 | ₩45,800 | ₩45,853 | ₩45,786 | ₩45,853 | +0.12% | 1.4만 |
|---|
| 2025.10.17 | ₩45,398 | ₩45,442 | ₩45,144 | ₩45,425 | +0.06% | 1만 |
|---|
| 2025.10.16 | ₩45,893 | ₩45,959 | ₩45,612 | ₩45,686 | -0.45% | 1.1만 |
|---|
| 2025.10.15 | ₩45,505 | ₩45,573 | ₩45,438 | ₩45,573 | +0.15% | 3.7천 |
|---|
| 2025.10.14 | ₩44,929 | ₩45,398 | ₩44,849 | ₩45,224 | +0.66% | 1.1만 |
|---|
| 2025.10.13 | ₩45,050 | ₩45,351 | ₩45,050 | ₩45,351 | +0.67% | 700 |
|---|
| 2025.10.10 | ₩45,719 | ₩45,719 | ₩44,796 | ₩44,923 | -1.74% | 10만 |
|---|