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 | ₩53,085 | ₩53,110 | ₩52,885 | ₩53,098 | +0.03% | 3.3만 |
| 2026.10.08 | ₩52,938 | ₩52,965 | ₩52,484 | ₩52,822 | -0.22% | 6.8만 |
| 2026.10.07 | ₩53,085 | ₩54,555 | ₩52,764 | ₩53,033 | -0.10% | 30.6만 |
| 2026.10.06 | ₩53,927 | ₩53,927 | ₩53,546 | ₩53,606 | -0.59% | 3만 |
| 2026.10.05 | ₩53,392 | ₩54,074 | ₩53,125 | ₩53,642 | +0.47% | 38.1만 |
| 2026.10.02 | ₩53,419 | ₩53,419 | ₩53,085 | ₩53,348 | -0.13% | 2.4만 |
| 2026.10.01 | ₩53,259 | ₩53,259 | ₩52,617 | ₩52,911 | -0.65% | 3.2만 |
| 2026.09.30 | ₩53,793 | ₩53,847 | ₩53,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,359 |
| -0.81% |
| 29.3만 |
| 2026.09.29 | ₩53,860 | ₩53,860 | ₩53,499 | ₩53,820 | -0.07% | 1.8만 |
|---|
| 2026.09.28 | ₩53,927 | ₩54,034 | ₩53,726 | ₩53,940 | +0.02% | 7.4만 |
|---|
| 2026.09.25 | ₩54,194 | ₩54,462 | ₩53,954 | ₩54,462 | +0.49% | 1.5만 |
|---|
| 2026.09.24 | ₩54,127 | ₩54,127 | ₩53,601 | ₩53,874 | -0.47% | 2.3만 |
|---|
| 2026.09.23 | ₩54,582 | ₩54,582 | ₩54,101 | ₩54,161 | -0.77% | 1.4만 |
|---|
| 2026.09.22 | ₩54,796 | ₩55,076 | ₩54,667 | ₩55,064 | +0.49% | 1.2만 |
|---|
| 2026.09.21 | ₩54,836 | ₩54,836 | ₩54,562 | ₩54,736 | -0.18% | 2.1만 |
|---|
| 2026.09.18 | ₩54,355 | ₩54,622 | ₩54,021 | ₩54,181 | -0.32% | 9.5만 |
|---|
| 2026.09.17 | ₩54,796 | ₩54,822 | ₩54,649 | ₩54,782 | -0.02% | 2.1만 |
|---|
| 2026.09.16 | ₩54,702 | ₩54,702 | ₩53,847 | ₩54,034 | -1.22% | 9만 |
|---|
| 2026.09.15 | ₩54,421 | ₩54,421 | ₩54,000 | ₩54,368 | -0.10% | 1.8만 |
|---|
| 2026.09.14 | ₩54,702 | ₩54,782 | ₩54,355 | ₩54,715 | +0.02% | 4.8만 |
|---|
| 2026.09.11 | ₩54,983 | ₩54,983 | ₩54,674 | ₩54,903 | -0.15% | 8천 |
|---|
| 2026.09.10 | ₩54,301 | ₩54,368 | ₩54,121 | ₩54,135 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩55,223 | ₩55,223 | ₩54,627 | ₩54,662 | -1.02% | 1.6만 |
|---|
| 2026.09.08 | ₩55,370 | ₩55,370 | ₩55,083 | ₩55,223 | -0.27% | 1.9만 |
|---|
| 2026.09.04 | ₩55,451 | ₩55,758 | ₩55,384 | ₩55,552 | +0.18% | 16.4만 |
|---|
| 2026.09.03 | ₩55,811 | ₩56,947 | ₩55,404 | ₩56,025 | +0.38% | 8만 |
|---|
| 2026.09.02 | ₩54,769 | ₩55,010 | ₩54,669 | ₩54,965 | +0.36% | 2.5만 |
|---|
| 2026.09.01 | ₩54,702 | ₩54,929 | ₩54,488 | ₩54,531 | -0.31% | 1만 |
|---|
| 2026.08.31 | ₩55,130 | ₩55,130 | ₩54,649 | ₩54,876 | -0.46% | 1.2만 |
|---|
| 2026.08.28 | ₩55,531 | ₩55,531 | ₩54,889 | ₩55,028 | -0.90% | 2만 |
|---|
| 2026.08.27 | ₩55,370 | ₩55,370 | ₩55,050 | ₩55,150 | -0.40% | 1.6만 |
|---|
| 2026.08.26 | ₩55,811 | ₩55,811 | ₩55,157 | ₩55,278 | -0.96% | 28.8만 |
|---|
| 2026.08.25 | ₩55,451 | ₩56,025 | ₩55,257 | ₩55,831 | +0.69% | 8.2만 |
|---|
| 2026.08.24 | ₩55,277 | ₩55,277 | ₩54,388 | ₩55,130 | -0.27% | 15.6만 |
|---|
| 2026.08.21 | ₩55,330 | ₩55,557 | ₩55,237 | ₩55,374 | +0.08% | 12.4만 |
|---|
| 2026.08.20 | ₩54,502 | ₩54,822 | ₩54,415 | ₩54,702 | +0.37% | 9.4만 |
|---|
| 2026.08.19 | ₩54,555 | ₩54,728 | ₩54,462 | ₩54,622 | +0.12% | 2.3만 |
|---|
| 2026.08.18 | ₩54,328 | ₩54,381 | ₩53,793 | ₩53,927 | -0.74% | 10.1만 |
|---|
| 2026.08.17 | ₩54,729 | ₩54,883 | ₩54,622 | ₩54,655 | -0.13% | 8.2천 |
|---|
| 2026.08.14 | ₩54,649 | ₩54,769 | ₩54,542 | ₩54,568 | -0.15% | 1만 |
|---|
| 2026.08.13 | ₩54,462 | ₩54,462 | ₩54,168 | ₩54,181 | -0.52% | 10.3만 |
|---|
| 2026.08.12 | ₩54,622 | ₩54,622 | ₩54,355 | ₩54,528 | -0.17% | 1.4만 |
|---|
| 2026.08.11 | ₩54,448 | ₩54,595 | ₩54,134 | ₩54,181 | -0.49% | 1.6만 |
|---|
| 2026.08.10 | ₩54,315 | ₩54,315 | ₩53,874 | ₩54,034 | -0.52% | 6.5만 |
|---|
| 2026.08.07 | ₩54,782 | ₩54,782 | ₩53,827 | ₩54,454 | -0.60% | 11.2만 |
|---|
| 2026.08.06 | ₩53,927 | ₩54,074 | ₩53,780 | ₩53,871 | -0.10% | 64.8만 |
|---|
| 2026.08.05 | ₩54,014 | ₩54,034 | ₩53,807 | ₩53,807 | -0.38% | 1.5만 |
|---|
| 2026.08.04 | ₩53,379 | ₩53,551 | ₩53,299 | ₩53,497 | +0.22% | 7천 |
|---|
| 2026.08.03 | ₩52,377 | ₩52,724 | ₩51,495 | ₩52,684 | +0.59% | 9만 |
|---|
| 2026.07.31 | ₩53,125 | ₩53,125 | ₩52,664 | ₩52,810 | -0.59% | 6.4천 |
|---|
| 2026.07.30 | ₩52,524 | ₩52,998 | ₩52,256 | ₩52,995 | +0.90% | 7.6만 |
|---|
| 2026.07.29 | ₩51,976 | ₩52,470 | ₩51,601 | ₩51,791 | -0.35% | 1.7만 |
|---|
| 2026.07.28 | ₩51,481 | ₩51,882 | ₩50,452 | ₩51,575 | +0.18% | 4.2만 |
|---|
| 2026.07.27 | ₩52,350 | ₩52,350 | ₩51,762 | ₩51,909 | -0.84% | 4.6만 |
|---|
| 2026.07.24 | ₩52,069 | ₩52,069 | ₩51,468 | ₩51,708 | -0.69% | 5.4만 |
|---|
| 2026.07.23 | ₩51,668 | ₩51,869 | ₩51,561 | ₩51,691 | +0.04% | 7.5천 |
|---|
| 2026.07.22 | ₩51,909 | ₩52,028 | ₩51,735 | ₩51,781 | -0.25% | 1.8만 |
|---|
| 2026.07.21 | ₩51,281 | ₩52,143 | ₩51,094 | ₩51,976 | +1.36% | 58.8만 |
|---|
| 2026.07.20 | ₩51,000 | ₩53,018 | ₩49,356 | ₩50,225 | -1.52% | 26.9만 |
|---|
| 2026.07.17 | ₩50,719 | ₩51,281 | ₩50,719 | ₩51,241 | +1.03% | 1.4만 |
|---|
| 2026.07.16 | ₩51,454 | ₩51,488 | ₩51,408 | ₩51,418 | -0.07% | 5.4천 |
|---|
| 2026.07.15 | ₩51,829 | ₩51,842 | ₩51,533 | ₩51,773 | -0.11% | 1.6만 |
|---|
| 2026.07.14 | ₩51,896 | ₩51,976 | ₩51,700 | ₩51,707 | -0.36% | 1.6만 |
|---|
| 2026.07.13 | ₩51,668 | ₩51,722 | ₩51,428 | ₩51,472 | -0.38% | 5.1천 |
|---|
| 2026.07.10 | ₩52,069 | ₩52,190 | ₩51,882 | ₩52,133 | +0.12% | 5.3천 |
|---|
| 2026.07.09 | ₩51,936 | ₩53,733 | ₩51,829 | ₩52,032 | +0.19% | 8천 |
|---|
| 2026.07.08 | ₩51,735 | ₩52,951 | ₩51,614 | ₩52,075 | +0.66% | 7.8천 |
|---|
| 2026.07.07 | ₩52,938 | ₩52,965 | ₩52,323 | ₩52,359 | -1.09% | 14.6만 |
|---|
| 2026.07.06 | ₩52,724 | ₩53,005 | ₩52,644 | ₩52,990 | +0.50% | 1.2만 |
|---|
| 2026.07.02 | ₩52,243 | ₩52,550 | ₩52,002 | ₩52,248 | +0.01% | 4.1천 |
|---|
| 2026.07.01 | ₩51,227 | ₩51,428 | ₩51,187 | ₩51,319 | +0.18% | 7.1천 |
|---|
| 2026.06.30 | ₩51,334 | ₩51,642 | ₩51,334 | ₩51,551 | +0.42% | 1.1만 |
|---|
| 2026.06.29 | ₩51,134 | ₩51,334 | ₩51,067 | ₩51,334 | +0.39% | 8.2천 |
|---|
| 2026.06.26 | ₩50,920 | ₩51,361 | ₩50,920 | ₩51,114 | +0.38% | 5.6천 |
|---|
| 2026.06.25 | ₩51,294 | ₩51,495 | ₩51,067 | ₩51,154 | -0.27% | 2.1만 |
|---|
| 2026.06.24 | ₩51,027 | ₩51,027 | ₩50,773 | ₩50,917 | -0.21% | 1.8만 |
|---|
| 2026.06.23 | ₩50,973 | ₩51,187 | ₩50,960 | ₩50,975 | +0.00% | 6.8천 |
|---|
| 2026.06.22 | ₩52,083 | ₩52,214 | ₩52,043 | ₩52,113 | +0.06% | 3.9천 |
|---|
| 2026.06.18 | ₩52,470 | ₩52,470 | ₩52,190 | ₩52,274 | -0.37% | 4.4천 |
|---|
| 2026.06.17 | ₩52,697 | ₩53,058 | ₩52,210 | ₩52,256 | -0.84% | 7.8천 |
|---|
| 2026.06.16 | ₩52,657 | ₩52,751 | ₩52,536 | ₩52,536 | -0.23% | 7.2천 |
|---|
| 2026.06.15 | ₩52,804 | ₩52,804 | ₩52,541 | ₩52,541 | -0.50% | 600 |
|---|
| 2026.06.12 | ₩51,962 | ₩52,243 | ₩51,815 | ₩52,160 | +0.38% | 1.1천 |
|---|
| 2026.06.11 | ₩50,947 | ₩51,968 | ₩50,773 | ₩51,968 | +2.00% | 2.2천 |
|---|
| 2026.06.10 | ₩50,853 | ₩51,075 | ₩50,399 | ₩50,425 | -0.84% | 5.7천 |
|---|
| 2026.06.09 | ₩51,789 | ₩51,829 | ₩50,892 | ₩51,254 | -1.03% | 2.2천 |
|---|
| 2026.06.08 | ₩51,749 | ₩51,749 | ₩51,483 | ₩51,483 | -0.51% | 2.4천 |
|---|
| 2026.06.05 | ₩52,644 | ₩52,644 | ₩51,462 | ₩51,462 | -2.24% | 1.6천 |
|---|
| 2026.06.04 | ₩53,018 | ₩53,473 | ₩53,018 | ₩53,205 | +0.35% | 4.1천 |
|---|
| 2026.06.03 | ₩52,858 | ₩52,991 | ₩52,657 | ₩52,732 | -0.24% | 5.5천 |
|---|
| 2026.06.02 | ₩53,058 | ₩53,207 | ₩53,058 | ₩53,207 | +0.28% | 2.1천 |
|---|
| 2026.06.01 | ₩52,470 | ₩52,918 | ₩52,283 | ₩52,830 | +0.69% | 2.4천 |
|---|
| 2026.05.29 | ₩52,671 | ₩52,858 | ₩52,537 | ₩52,601 | -0.13% | 6.7천 |
|---|
| 2026.05.28 | ₩51,922 | ₩52,470 | ₩51,829 | ₩52,453 | +1.02% | 2.3천 |
|---|
| 2026.05.27 | ₩52,470 | ₩52,470 | ₩52,256 | ₩52,296 | -0.33% | 6.1천 |
|---|
| 2026.05.26 | ₩52,818 | ₩52,885 | ₩52,751 | ₩52,816 | -0.00% | 6.1천 |
|---|
| 2026.05.22 | ₩52,203 | ₩52,203 | ₩51,965 | ₩51,965 | -0.46% | 500 |
|---|
| 2026.05.21 | ₩51,615 | ₩52,256 | ₩51,615 | ₩52,256 | +1.24% | 900 |
|---|
| 2026.05.20 | ₩51,374 | ₩51,926 | ₩51,374 | ₩51,926 | +1.07% | 4천 |
|---|
| 2026.05.19 | ₩51,281 | ₩51,441 | ₩51,054 | ₩51,160 | -0.23% | 2.2만 |
|---|
| 2026.05.18 | ₩51,775 | ₩51,775 | ₩51,100 | ₩51,548 | -0.44% | 1.3만 |
|---|
| 2026.05.15 | ₩51,321 | ₩51,404 | ₩51,131 | ₩51,131 | -0.37% | 1.2천 |
|---|
| 2026.05.14 | ₩52,457 | ₩52,537 | ₩52,283 | ₩52,349 | -0.21% | 1.2천 |
|---|
| 2026.05.13 | ₩51,976 | ₩52,264 | ₩51,976 | ₩52,264 | +0.56% | 1.1천 |
|---|
| 2026.05.12 | ₩51,749 | ₩51,980 | ₩51,535 | ₩51,980 | +0.45% | 800 |
|---|
| 2026.05.11 | ₩52,359 | ₩52,363 | ₩52,136 | ₩52,236 | -0.23% | 6.6천 |
|---|
| 2026.05.08 | ₩51,949 | ₩52,176 | ₩51,775 | ₩52,176 | +0.44% | 2.5만 |
|---|
| 2026.05.07 | ₩52,009 | ₩52,009 | ₩51,287 | ₩51,287 | -1.39% | 1천 |
|---|
| 2026.05.06 | ₩52,390 | ₩52,484 | ₩52,096 | ₩52,465 | +0.14% | 7.4천 |
|---|
| 2026.05.05 | ₩50,840 | ₩51,071 | ₩50,826 | ₩51,071 | +0.45% | 800 |
|---|
| 2026.05.04 | ₩50,641 | ₩50,641 | ₩50,105 | ₩50,212 | -0.85% | 3.7천 |
|---|
| 2026.05.01 | ₩51,013 | ₩51,127 | ₩50,853 | ₩50,854 | -0.31% | 2.8천 |
|---|
| 2026.04.30 | ₩50,813 | ₩51,259 | ₩50,599 | ₩51,259 | +0.88% | 2천 |
|---|
| 2026.04.29 | ₩50,138 | ₩50,372 | ₩49,978 | ₩50,087 | -0.10% | 2.3천 |
|---|
| 2026.04.28 | ₩50,548 | ₩50,548 | ₩50,465 | ₩50,492 | -0.11% | 57만 |
|---|
| 2026.04.27 | ₩50,927 | ₩50,940 | ₩50,719 | ₩50,760 | -0.33% | 2.3천 |
|---|
| 2026.04.24 | ₩50,345 | ₩50,777 | ₩50,345 | ₩50,777 | +0.86% | 1.6만 |
|---|
| 2026.04.23 | ₩50,960 | ₩50,960 | ₩50,534 | ₩50,534 | -0.84% | 8.8천 |
|---|
| 2026.04.22 | ₩50,973 | ₩50,973 | ₩50,733 | ₩50,961 | -0.02% | 1.2만 |
|---|
| 2026.04.21 | ₩51,642 | ₩51,642 | ₩50,742 | ₩50,742 | -1.74% | 2.9만 |
|---|
| 2026.04.20 | ₩52,149 | ₩52,203 | ₩52,096 | ₩52,176 | +0.05% | 28.3만 |
|---|
| 2026.04.17 | ₩52,631 | ₩52,631 | ₩52,484 | ₩52,550 | -0.15% | 2.5천 |
|---|
| 2026.04.16 | ₩52,056 | ₩52,123 | ₩51,869 | ₩51,910 | -0.28% | 1.3만 |
|---|
| 2026.04.15 | ₩51,869 | ₩51,869 | ₩51,707 | ₩51,795 | -0.14% | 1.1천 |
|---|
| 2026.04.14 | ₩51,628 | ₩51,839 | ₩51,628 | ₩51,839 | +0.41% | 4.3천 |
|---|
| 2026.04.13 | ₩50,933 | ₩51,442 | ₩50,826 | ₩51,442 | +1.00% | 6.9천 |
|---|
| 2026.04.10 | ₩51,080 | ₩51,080 | ₩50,947 | ₩50,992 | -0.17% | 1.3천 |
|---|
| 2026.04.09 | ₩50,760 | ₩50,920 | ₩50,492 | ₩50,920 | +0.32% | 7.5천 |
|---|
| 2026.04.08 | ₩51,227 | ₩51,227 | ₩50,826 | ₩51,135 | -0.18% | 2.9천 |
|---|
| 2026.04.07 | ₩48,862 | ₩54,956 | ₩48,741 | ₩49,240 | +0.77% | 4만 |
|---|
| 2026.04.06 | ₩49,329 | ₩49,396 | ₩49,116 | ₩49,339 | +0.02% | 4.3만 |
|---|
| 2026.04.02 | ₩48,501 | ₩48,953 | ₩48,501 | ₩48,953 | +0.93% | 4.8천 |
|---|
| 2026.04.01 | ₩49,142 | ₩49,530 | ₩49,102 | ₩49,279 | +0.28% | 1.9만 |
|---|
| 2026.03.31 | ₩47,311 | ₩48,283 | ₩47,285 | ₩48,283 | +2.05% | 900 |
|---|
| 2026.03.30 | ₩46,830 | ₩46,844 | ₩46,429 | ₩46,559 | -0.58% | 1.1만 |
|---|
| 2026.03.27 | ₩46,416 | ₩46,877 | ₩46,416 | ₩46,531 | +0.25% | 4.2천 |
|---|
| 2026.03.26 | ₩47,458 | ₩47,458 | ₩46,869 | ₩46,869 | -1.24% | 9천 |
|---|
| 2026.03.25 | ₩48,020 | ₩48,020 | ₩47,833 | ₩47,849 | -0.36% | 600 |
|---|
| 2026.03.24 | ₩46,657 | ₩47,351 | ₩46,657 | ₩47,277 | +1.33% | 3.5천 |
|---|
| 2026.03.23 | ₩47,258 | ₩47,525 | ₩47,064 | ₩47,448 | +0.40% | 1.5천 |
|---|
| 2026.03.20 | ₩47,632 | ₩47,646 | ₩46,256 | ₩46,407 | -2.57% | 4.1천 |
|---|
| 2026.03.19 | ₩47,044 | ₩48,097 | ₩47,044 | ₩47,833 | +1.68% | 1.2천 |
|---|
| 2026.03.18 | ₩48,822 | ₩48,848 | ₩48,127 | ₩48,132 | -1.41% | 4.7천 |
|---|
| 2026.03.17 | ₩49,423 | ₩49,523 | ₩49,182 | ₩49,196 | -0.46% | 3.2천 |
|---|
| 2026.03.16 | ₩48,688 | ₩48,995 | ₩48,558 | ₩48,931 | +0.50% | 11.8만 |
|---|
| 2026.03.13 | ₩49,062 | ₩49,062 | ₩48,065 | ₩48,065 | -2.03% | 1.1천 |
|---|
| 2026.03.12 | ₩49,276 | ₩49,276 | ₩48,688 | ₩49,047 | -0.46% | 3.6천 |
|---|
| 2026.03.11 | ₩49,156 | ₩49,557 | ₩49,096 | ₩49,464 | +0.63% | 3.1만 |
|---|
| 2026.03.10 | ₩49,744 | ₩50,439 | ₩49,598 | ₩49,598 | -0.29% | 3.1천 |
|---|
| 2026.03.09 | ₩48,247 | ₩49,468 | ₩48,247 | ₩49,468 | +2.53% | 1.2천 |
|---|
| 2026.03.06 | ₩48,895 | ₩49,076 | ₩48,815 | ₩48,949 | +0.11% | 4.6천 |
|---|
| 2026.03.05 | ₩49,904 | ₩49,904 | ₩48,955 | ₩49,193 | -1.42% | 8.2천 |
|---|
| 2026.03.04 | ₩50,332 | ₩50,409 | ₩50,332 | ₩50,409 | +0.15% | 1.7천 |
|---|
| 2026.03.03 | ₩49,276 | ₩50,014 | ₩48,568 | ₩50,014 | +1.50% | 3.5천 |
|---|
| 2026.03.02 | ₩51,789 | ₩52,016 | ₩51,789 | ₩52,013 | +0.43% | 4.5천 |
|---|
| 2026.02.27 | ₩52,737 | ₩52,898 | ₩52,697 | ₩52,736 | -0.00% | 5.8만 |
|---|
| 2026.02.26 | ₩52,951 | ₩53,038 | ₩52,524 | ₩53,038 | +0.16% | 2.2만 |
|---|
| 2026.02.25 | ₩52,550 | ₩52,751 | ₩52,550 | ₩52,683 | +0.25% | 700 |
|---|
| 2026.02.24 | ₩51,842 | ₩52,322 | ₩51,842 | ₩52,322 | +0.93% | 3.2천 |
|---|
| 2026.02.23 | ₩52,457 | ₩52,457 | ₩51,976 | ₩52,120 | -0.64% | 7.5천 |
|---|
| 2026.02.20 | ₩52,230 | ₩52,415 | ₩52,103 | ₩52,415 | +0.36% | 5.5천 |
|---|
| 2026.02.19 | ₩51,989 | ₩52,073 | ₩51,949 | ₩52,073 | +0.16% | 3.1천 |
|---|
| 2026.02.18 | ₩52,323 | ₩52,397 | ₩52,136 | ₩52,148 | -0.33% | 1.6천 |
|---|
| 2026.02.17 | ₩51,368 | ₩51,936 | ₩51,214 | ₩51,936 | +1.11% | 1.6만 |
|---|
| 2026.02.13 | ₩52,310 | ₩52,310 | ₩52,083 | ₩52,234 | -0.15% | 2천 |
|---|
| 2026.02.12 | ₩51,976 | ₩52,163 | ₩51,858 | ₩51,858 | -0.23% | 9천 |
|---|
| 2026.02.11 | ₩52,109 | ₩52,417 | ₩51,869 | ₩52,395 | +0.55% | 3.3천 |
|---|
| 2026.02.10 | ₩51,775 | ₩51,936 | ₩51,775 | ₩51,809 | +0.06% | 7천 |
|---|
| 2026.02.09 | ₩51,241 | ₩51,749 | ₩51,234 | ₩51,722 | +0.94% | 7.5천 |
|---|
| 2026.02.06 | ₩50,332 | ₩50,800 | ₩50,332 | ₩50,768 | +0.87% | 4.7천 |
|---|
| 2026.02.05 | ₩49,824 | ₩50,065 | ₩49,501 | ₩49,515 | -0.62% | 8.1천 |
|---|
| 2026.02.04 | ₩51,120 | ₩51,120 | ₩50,158 | ₩50,460 | -1.29% | 8.4천 |
|---|
| 2026.02.03 | ₩50,532 | ₩50,826 | ₩50,512 | ₩50,742 | +0.42% | 8.8천 |
|---|
| 2026.02.02 | ₩49,704 | ₩50,252 | ₩49,704 | ₩50,220 | +1.04% | 2.2만 |
|---|
| 2026.01.30 | ₩50,559 | ₩50,559 | ₩49,730 | ₩49,861 | -1.38% | 3.9만 |
|---|
| 2026.01.29 | ₩51,465 | ₩51,575 | ₩50,612 | ₩51,139 | -0.63% | 2.3만 |
|---|
| 2026.01.28 | ₩50,947 | ₩51,027 | ₩50,733 | ₩51,011 | +0.13% | 1만 |
|---|
| 2026.01.27 | ₩51,094 | ₩51,535 | ₩51,094 | ₩51,532 | +0.86% | 1.2만 |
|---|
| 2026.01.26 | ₩50,840 | ₩50,840 | ₩50,552 | ₩50,693 | -0.29% | 9.4천 |
|---|
| 2026.01.23 | ₩49,911 | ₩50,269 | ₩49,911 | ₩50,269 | +0.72% | 1.2천 |
|---|
| 2026.01.22 | ₩49,557 | ₩49,557 | ₩48,113 | ₩49,550 | -0.01% | 500 |
|---|
| 2026.01.21 | ₩49,162 | ₩49,583 | ₩49,162 | ₩49,533 | +0.75% | 1천 |
|---|
| 2026.01.20 | ₩48,862 | ₩49,162 | ₩48,768 | ₩48,912 | +0.10% | 2.5천 |
|---|
| 2026.01.16 | ₩48,902 | ₩49,009 | ₩48,668 | ₩48,989 | +0.18% | 1.2만 |
|---|
| 2026.01.15 | ₩48,835 | ₩48,835 | ₩48,772 | ₩48,772 | -0.13% | 700 |
|---|
| 2026.01.14 | ₩48,822 | ₩48,978 | ₩48,782 | ₩48,978 | +0.32% | 300 |
|---|
| 2026.01.13 | ₩48,701 | ₩48,701 | ₩48,414 | ₩48,510 | -0.39% | 1.1천 |
|---|
| 2026.01.12 | ₩48,381 | ₩48,594 | ₩48,381 | ₩48,533 | +0.31% | 3.4천 |
|---|
| 2026.01.09 | ₩48,167 | ₩48,648 | ₩48,087 | ₩48,148 | -0.04% | 6.4천 |
|---|
| 2026.01.08 | ₩47,646 | ₩48,006 | ₩47,646 | ₩47,980 | +0.70% | 2.8천 |
|---|
| 2026.01.07 | ₩47,933 | ₩47,968 | ₩47,846 | ₩47,921 | -0.03% | 2.9천 |
|---|
| 2026.01.06 | ₩48,193 | ₩48,367 | ₩48,193 | ₩48,336 | +0.30% | 900 |
|---|
| 2026.01.05 | ₩47,772 | ₩48,052 | ₩47,592 | ₩47,833 | +0.13% | 4.8만 |
|---|
| 2026.01.02 | ₩47,345 | ₩47,605 | ₩47,238 | ₩47,368 | +0.05% | 1.9천 |
|---|
| 2025.12.31 | ₩47,071 | ₩47,091 | ₩46,870 | ₩47,017 | -0.11% | 900 |
|---|
| 2025.12.30 | ₩47,218 | ₩47,245 | ₩47,191 | ₩47,191 | -0.06% | 1.7천 |
|---|
| 2025.12.29 | ₩47,057 | ₩47,057 | ₩46,939 | ₩47,028 | -0.06% | 1.3만 |
|---|
| 2025.12.26 | ₩48,274 | ₩48,407 | ₩48,234 | ₩48,362 | +0.18% | 4.2천 |
|---|
| 2025.12.24 | ₩48,514 | ₩48,514 | ₩48,164 | ₩48,164 | -0.72% | 200 |
|---|
| 2025.12.23 | ₩48,067 | ₩48,127 | ₩48,067 | ₩48,125 | +0.12% | 900 |
|---|
| 2025.12.22 | ₩47,806 | ₩47,806 | ₩47,806 | ₩47,806 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩47,619 | ₩47,619 | ₩47,585 | ₩47,616 | -0.01% | 200 |
|---|
| 2025.12.18 | ₩47,190 | ₩47,190 | ₩47,190 | ₩47,190 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,285 | ₩47,285 | ₩46,981 | ₩46,981 | -0.64% | 800 |
|---|
| 2025.12.16 | ₩47,231 | ₩47,305 | ₩47,218 | ₩47,266 | +0.07% | 400 |
|---|
| 2025.12.15 | ₩47,485 | ₩47,485 | ₩47,445 | ₩47,445 | -0.08% | 200 |
|---|
| 2025.12.12 | ₩47,057 | ₩47,234 | ₩47,057 | ₩47,234 | +0.37% | 1.9천 |
|---|
| 2025.12.11 | ₩47,738 | ₩47,819 | ₩47,692 | ₩47,752 | +0.03% | 7.4천 |
|---|
| 2025.12.10 | ₩48,621 | ₩48,621 | ₩47,043 | ₩47,043 | -3.25% | 200 |
|---|
| 2025.12.09 | ₩46,751 | ₩46,751 | ₩46,611 | ₩46,611 | -0.30% | 1.2천 |
|---|
| 2025.12.08 | ₩46,727 | ₩47,124 | ₩46,643 | ₩46,643 | -0.18% | 800 |
|---|
| 2025.12.05 | ₩46,988 | ₩46,988 | ₩46,853 | ₩46,853 | -0.29% | 2.1천 |
|---|
| 2025.12.04 | ₩46,924 | ₩46,924 | ₩46,733 | ₩46,778 | -0.31% | 300 |
|---|
| 2025.12.03 | ₩46,643 | ₩46,844 | ₩46,576 | ₩46,644 | +0.00% | 4.2천 |
|---|
| 2025.12.02 | ₩46,425 | ₩46,425 | ₩46,425 | ₩46,425 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩46,304 | ₩46,304 | ₩46,304 | ₩46,304 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩46,389 | ₩46,492 | ₩46,389 | ₩46,492 | +0.22% | 500 |
|---|
| 2025.11.26 | ₩46,362 | ₩46,389 | ₩46,354 | ₩46,354 | -0.02% | 300 |
|---|
| 2025.11.25 | ₩45,494 | ₩45,968 | ₩45,494 | ₩45,740 | +0.54% | 1.8천 |
|---|
| 2025.11.24 | ₩45,316 | ₩45,388 | ₩45,316 | ₩45,388 | +0.16% | 500 |
|---|
| 2025.11.21 | ₩45,208 | ₩45,208 | ₩45,208 | ₩45,208 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩45,467 | ₩45,467 | ₩44,481 | ₩44,481 | -2.17% | 400 |
|---|
| 2025.11.19 | ₩45,253 | ₩45,253 | ₩45,122 | ₩45,122 | -0.29% | 400 |
|---|
| 2025.11.18 | ₩45,367 | ₩45,614 | ₩45,367 | ₩45,443 | +0.17% | 800 |
|---|
| 2025.11.17 | ₩46,129 | ₩46,129 | ₩45,908 | ₩45,968 | -0.35% | 1.5천 |
|---|
| 2025.11.14 | ₩46,463 | ₩46,501 | ₩46,463 | ₩46,501 | +0.08% | 100 |
|---|
| 2025.11.13 | ₩47,539 | ₩47,539 | ₩46,496 | ₩46,590 | -2.00% | 800 |
|---|
| 2025.11.12 | ₩47,071 | ₩47,311 | ₩47,017 | ₩47,055 | -0.03% | 3.4천 |
|---|
| 2025.11.11 | ₩46,570 | ₩46,737 | ₩46,570 | ₩46,733 | +0.35% | 800 |
|---|
| 2025.11.10 | ₩46,135 | ₩46,503 | ₩46,055 | ₩46,368 | +0.50% | 1.9천 |
|---|
| 2025.11.07 | ₩45,320 | ₩45,601 | ₩45,287 | ₩45,601 | +0.62% | 4.1천 |
|---|
| 2025.11.06 | ₩45,607 | ₩45,614 | ₩45,486 | ₩45,543 | -0.14% | 700 |
|---|
| 2025.11.05 | ₩45,427 | ₩45,895 | ₩45,422 | ₩45,522 | +0.21% | 700 |
|---|
| 2025.11.04 | ₩45,281 | ₩45,333 | ₩45,173 | ₩45,173 | -0.24% | 1.6천 |
|---|
| 2025.11.03 | ₩45,668 | ₩45,895 | ₩45,668 | ₩45,856 | +0.41% | 1.5천 |
|---|
| 2025.10.31 | ₩45,721 | ₩45,729 | ₩45,589 | ₩45,729 | +0.02% | 3.1천 |
|---|
| 2025.10.30 | ₩45,427 | ₩45,774 | ₩45,427 | ₩45,613 | +0.41% | 1.3천 |
|---|
| 2025.10.29 | ₩45,828 | ₩45,962 | ₩45,607 | ₩45,607 | -0.48% | 4.8천 |
|---|
| 2025.10.28 | ₩45,567 | ₩45,694 | ₩45,534 | ₩45,593 | +0.06% | 6.6천 |
|---|
| 2025.10.27 | ₩45,641 | ₩45,721 | ₩45,567 | ₩45,721 | +0.18% | 2.8천 |
|---|
| 2025.10.24 | ₩45,668 | ₩45,668 | ₩45,467 | ₩45,595 | -0.16% | 3.2천 |
|---|
| 2025.10.23 | ₩45,547 | ₩45,547 | ₩45,340 | ₩45,424 | -0.27% | 7.3천 |
|---|
| 2025.10.22 | ₩45,186 | ₩45,320 | ₩45,186 | ₩45,260 | +0.16% | 3.8천 |
|---|
| 2025.10.21 | ₩45,213 | ₩45,267 | ₩45,066 | ₩45,213 | 0.00% | 1.7만 |
|---|
| 2025.10.20 | ₩45,721 | ₩45,774 | ₩45,708 | ₩45,774 | +0.12% | 1.4만 |
|---|
| 2025.10.17 | ₩45,320 | ₩45,364 | ₩45,066 | ₩45,347 | +0.06% | 1만 |
|---|
| 2025.10.16 | ₩45,815 | ₩45,880 | ₩45,534 | ₩45,607 | -0.45% | 1.1만 |
|---|
| 2025.10.15 | ₩45,427 | ₩45,495 | ₩45,360 | ₩45,495 | +0.15% | 3.7천 |
|---|
| 2025.10.14 | ₩44,852 | ₩45,320 | ₩44,772 | ₩45,146 | +0.66% | 1.1만 |
|---|
| 2025.10.13 | ₩44,973 | ₩45,273 | ₩44,973 | ₩45,273 | +0.67% | 700 |
|---|
| 2025.10.10 | ₩45,641 | ₩45,641 | ₩44,719 | ₩44,846 | -1.74% | 10만 |
|---|