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 | ₩53,129 | ₩53,155 | ₩52,929 | ₩53,143 | +0.03% | 3.3만 |
| 2026.10.08 | ₩52,982 | ₩53,009 | ₩52,528 | ₩52,866 | -0.22% | 6.8만 |
| 2026.10.07 | ₩53,129 | ₩54,601 | ₩52,808 | ₩53,077 | -0.10% | 30.6만 |
| 2026.10.06 | ₩53,972 | ₩53,972 | ₩53,591 | ₩53,651 | -0.59% | 3만 |
| 2026.10.05 | ₩53,437 | ₩54,119 | ₩53,170 | ₩53,687 | +0.47% | 38.1만 |
| 2026.10.02 | ₩53,464 | ₩53,464 | ₩53,129 | ₩53,393 | -0.13% | 2.4만 |
| 2026.10.01 | ₩53,303 | ₩53,303 | ₩52,661 | ₩52,956 | -0.65% | 3.2만 |
| 2026.09.30 | ₩53,838 | ₩53,892 | ₩53,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,404 |
| -0.81% |
| 29.3만 |
| 2026.09.29 | ₩53,905 | ₩53,905 | ₩53,544 | ₩53,865 | -0.07% | 1.8만 |
|---|
| 2026.09.28 | ₩53,972 | ₩54,079 | ₩53,772 | ₩53,986 | +0.02% | 7.4만 |
|---|
| 2026.09.25 | ₩54,240 | ₩54,507 | ₩53,999 | ₩54,507 | +0.49% | 1.5만 |
|---|
| 2026.09.24 | ₩54,173 | ₩54,173 | ₩53,646 | ₩53,919 | -0.47% | 2.3만 |
|---|
| 2026.09.23 | ₩54,628 | ₩54,628 | ₩54,146 | ₩54,206 | -0.77% | 1.4만 |
|---|
| 2026.09.22 | ₩54,842 | ₩55,122 | ₩54,713 | ₩55,110 | +0.49% | 1.2만 |
|---|
| 2026.09.21 | ₩54,882 | ₩54,882 | ₩54,608 | ₩54,781 | -0.18% | 2.1만 |
|---|
| 2026.09.18 | ₩54,400 | ₩54,668 | ₩54,066 | ₩54,226 | -0.32% | 9.5만 |
|---|
| 2026.09.17 | ₩54,842 | ₩54,868 | ₩54,694 | ₩54,828 | -0.02% | 2.1만 |
|---|
| 2026.09.16 | ₩54,748 | ₩54,748 | ₩53,892 | ₩54,079 | -1.22% | 9만 |
|---|
| 2026.09.15 | ₩54,467 | ₩54,467 | ₩54,046 | ₩54,414 | -0.10% | 1.8만 |
|---|
| 2026.09.14 | ₩54,748 | ₩54,828 | ₩54,400 | ₩54,761 | +0.02% | 4.8만 |
|---|
| 2026.09.11 | ₩55,029 | ₩55,029 | ₩54,720 | ₩54,949 | -0.15% | 8천 |
|---|
| 2026.09.10 | ₩54,347 | ₩54,414 | ₩54,166 | ₩54,181 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩55,270 | ₩55,270 | ₩54,673 | ₩54,708 | -1.02% | 1.6만 |
|---|
| 2026.09.08 | ₩55,417 | ₩55,417 | ₩55,129 | ₩55,270 | -0.27% | 1.9만 |
|---|
| 2026.09.04 | ₩55,497 | ₩55,805 | ₩55,430 | ₩55,599 | +0.18% | 16.4만 |
|---|
| 2026.09.03 | ₩55,858 | ₩56,995 | ₩55,450 | ₩56,072 | +0.38% | 8만 |
|---|
| 2026.09.02 | ₩54,815 | ₩55,056 | ₩54,715 | ₩55,011 | +0.36% | 2.5만 |
|---|
| 2026.09.01 | ₩54,748 | ₩54,975 | ₩54,534 | ₩54,577 | -0.31% | 1만 |
|---|
| 2026.08.31 | ₩55,176 | ₩55,176 | ₩54,694 | ₩54,922 | -0.46% | 1.2만 |
|---|
| 2026.08.28 | ₩55,577 | ₩55,577 | ₩54,935 | ₩55,074 | -0.90% | 2만 |
|---|
| 2026.08.27 | ₩55,417 | ₩55,417 | ₩55,096 | ₩55,196 | -0.40% | 1.6만 |
|---|
| 2026.08.26 | ₩55,858 | ₩55,858 | ₩55,203 | ₩55,324 | -0.96% | 28.8만 |
|---|
| 2026.08.25 | ₩55,497 | ₩56,072 | ₩55,303 | ₩55,878 | +0.69% | 8.2만 |
|---|
| 2026.08.24 | ₩55,323 | ₩55,323 | ₩54,434 | ₩55,176 | -0.27% | 15.6만 |
|---|
| 2026.08.21 | ₩55,377 | ₩55,604 | ₩55,283 | ₩55,421 | +0.08% | 12.4만 |
|---|
| 2026.08.20 | ₩54,547 | ₩54,868 | ₩54,460 | ₩54,748 | +0.37% | 9.4만 |
|---|
| 2026.08.19 | ₩54,601 | ₩54,773 | ₩54,507 | ₩54,668 | +0.12% | 2.3만 |
|---|
| 2026.08.18 | ₩54,373 | ₩54,427 | ₩53,838 | ₩53,972 | -0.74% | 10.1만 |
|---|
| 2026.08.17 | ₩54,775 | ₩54,929 | ₩54,668 | ₩54,701 | -0.13% | 8.2천 |
|---|
| 2026.08.14 | ₩54,694 | ₩54,815 | ₩54,587 | ₩54,614 | -0.15% | 1만 |
|---|
| 2026.08.13 | ₩54,507 | ₩54,507 | ₩54,213 | ₩54,226 | -0.52% | 10.3만 |
|---|
| 2026.08.12 | ₩54,668 | ₩54,668 | ₩54,400 | ₩54,574 | -0.17% | 1.4만 |
|---|
| 2026.08.11 | ₩54,494 | ₩54,641 | ₩54,179 | ₩54,226 | -0.49% | 1.6만 |
|---|
| 2026.08.10 | ₩54,360 | ₩54,360 | ₩53,919 | ₩54,079 | -0.52% | 6.5만 |
|---|
| 2026.08.07 | ₩54,828 | ₩54,828 | ₩53,872 | ₩54,499 | -0.60% | 11.2만 |
|---|
| 2026.08.06 | ₩53,972 | ₩54,119 | ₩53,825 | ₩53,916 | -0.10% | 64.8만 |
|---|
| 2026.08.05 | ₩54,059 | ₩54,079 | ₩53,852 | ₩53,852 | -0.38% | 1.5만 |
|---|
| 2026.08.04 | ₩53,424 | ₩53,596 | ₩53,343 | ₩53,541 | +0.22% | 7천 |
|---|
| 2026.08.03 | ₩52,421 | ₩52,768 | ₩51,538 | ₩52,728 | +0.59% | 9만 |
|---|
| 2026.07.31 | ₩53,170 | ₩53,170 | ₩52,708 | ₩52,854 | -0.59% | 6.4천 |
|---|
| 2026.07.30 | ₩52,568 | ₩53,043 | ₩52,300 | ₩53,040 | +0.90% | 7.6만 |
|---|
| 2026.07.29 | ₩52,019 | ₩52,514 | ₩51,645 | ₩51,835 | -0.35% | 1.7만 |
|---|
| 2026.07.28 | ₩51,524 | ₩51,926 | ₩50,494 | ₩51,618 | +0.18% | 4.2만 |
|---|
| 2026.07.27 | ₩52,394 | ₩52,394 | ₩51,805 | ₩51,952 | -0.84% | 4.6만 |
|---|
| 2026.07.24 | ₩52,113 | ₩52,113 | ₩51,511 | ₩51,752 | -0.69% | 5.4만 |
|---|
| 2026.07.23 | ₩51,712 | ₩51,912 | ₩51,605 | ₩51,734 | +0.04% | 7.5천 |
|---|
| 2026.07.22 | ₩51,952 | ₩52,071 | ₩51,778 | ₩51,824 | -0.25% | 1.8만 |
|---|
| 2026.07.21 | ₩51,324 | ₩52,186 | ₩51,136 | ₩52,019 | +1.36% | 58.8만 |
|---|
| 2026.07.20 | ₩51,043 | ₩53,063 | ₩49,398 | ₩50,267 | -1.52% | 26.9만 |
|---|
| 2026.07.17 | ₩50,762 | ₩51,324 | ₩50,762 | ₩51,284 | +1.03% | 1.4만 |
|---|
| 2026.07.16 | ₩51,498 | ₩51,531 | ₩51,451 | ₩51,461 | -0.07% | 5.4천 |
|---|
| 2026.07.15 | ₩51,872 | ₩51,886 | ₩51,577 | ₩51,816 | -0.11% | 1.6만 |
|---|
| 2026.07.14 | ₩51,939 | ₩52,019 | ₩51,744 | ₩51,750 | -0.36% | 1.6만 |
|---|
| 2026.07.13 | ₩51,712 | ₩51,765 | ₩51,471 | ₩51,515 | -0.38% | 5.1천 |
|---|
| 2026.07.10 | ₩52,113 | ₩52,233 | ₩51,926 | ₩52,177 | +0.12% | 5.3천 |
|---|
| 2026.07.09 | ₩51,979 | ₩53,778 | ₩51,872 | ₩52,075 | +0.19% | 8천 |
|---|
| 2026.07.08 | ₩51,778 | ₩52,996 | ₩51,657 | ₩52,118 | +0.66% | 7.8천 |
|---|
| 2026.07.07 | ₩52,982 | ₩53,009 | ₩52,367 | ₩52,403 | -1.09% | 14.6만 |
|---|
| 2026.07.06 | ₩52,768 | ₩53,049 | ₩52,688 | ₩53,035 | +0.50% | 1.2만 |
|---|
| 2026.07.02 | ₩52,287 | ₩52,594 | ₩52,046 | ₩52,292 | +0.01% | 4.1천 |
|---|
| 2026.07.01 | ₩51,270 | ₩51,471 | ₩51,230 | ₩51,363 | +0.18% | 7.1천 |
|---|
| 2026.06.30 | ₩51,377 | ₩51,685 | ₩51,377 | ₩51,594 | +0.42% | 1.1만 |
|---|
| 2026.06.29 | ₩51,177 | ₩51,377 | ₩51,110 | ₩51,377 | +0.39% | 8.2천 |
|---|
| 2026.06.26 | ₩50,963 | ₩51,404 | ₩50,963 | ₩51,157 | +0.38% | 5.6천 |
|---|
| 2026.06.25 | ₩51,337 | ₩51,538 | ₩51,110 | ₩51,197 | -0.27% | 2.1만 |
|---|
| 2026.06.24 | ₩51,070 | ₩51,070 | ₩50,815 | ₩50,960 | -0.21% | 1.8만 |
|---|
| 2026.06.23 | ₩51,016 | ₩51,230 | ₩51,003 | ₩51,017 | +0.00% | 6.8천 |
|---|
| 2026.06.22 | ₩52,126 | ₩52,257 | ₩52,086 | ₩52,157 | +0.06% | 3.9천 |
|---|
| 2026.06.18 | ₩52,514 | ₩52,514 | ₩52,233 | ₩52,318 | -0.37% | 4.4천 |
|---|
| 2026.06.17 | ₩52,742 | ₩53,103 | ₩52,253 | ₩52,300 | -0.84% | 7.8천 |
|---|
| 2026.06.16 | ₩52,701 | ₩52,795 | ₩52,580 | ₩52,580 | -0.23% | 7.2천 |
|---|
| 2026.06.15 | ₩52,849 | ₩52,849 | ₩52,585 | ₩52,585 | -0.50% | 600 |
|---|
| 2026.06.12 | ₩52,006 | ₩52,287 | ₩51,859 | ₩52,204 | +0.38% | 1.1천 |
|---|
| 2026.06.11 | ₩50,989 | ₩52,011 | ₩50,815 | ₩52,011 | +2.00% | 2.2천 |
|---|
| 2026.06.10 | ₩50,896 | ₩51,118 | ₩50,441 | ₩50,468 | -0.84% | 5.7천 |
|---|
| 2026.06.09 | ₩51,832 | ₩51,872 | ₩50,934 | ₩51,297 | -1.03% | 2.2천 |
|---|
| 2026.06.08 | ₩51,792 | ₩51,792 | ₩51,526 | ₩51,526 | -0.51% | 2.4천 |
|---|
| 2026.06.05 | ₩52,688 | ₩52,688 | ₩51,506 | ₩51,506 | -2.24% | 1.6천 |
|---|
| 2026.06.04 | ₩53,063 | ₩53,517 | ₩53,063 | ₩53,250 | +0.35% | 4.1천 |
|---|
| 2026.06.03 | ₩52,902 | ₩53,036 | ₩52,701 | ₩52,776 | -0.24% | 5.5천 |
|---|
| 2026.06.02 | ₩53,103 | ₩53,251 | ₩53,103 | ₩53,251 | +0.28% | 2.1천 |
|---|
| 2026.06.01 | ₩52,514 | ₩52,962 | ₩52,327 | ₩52,874 | +0.69% | 2.4천 |
|---|
| 2026.05.29 | ₩52,715 | ₩52,902 | ₩52,581 | ₩52,645 | -0.13% | 6.7천 |
|---|
| 2026.05.28 | ₩51,966 | ₩52,514 | ₩51,872 | ₩52,497 | +1.02% | 2.3천 |
|---|
| 2026.05.27 | ₩52,514 | ₩52,514 | ₩52,300 | ₩52,340 | -0.33% | 6.1천 |
|---|
| 2026.05.26 | ₩52,862 | ₩52,929 | ₩52,795 | ₩52,861 | -0.00% | 6.1천 |
|---|
| 2026.05.22 | ₩52,247 | ₩52,247 | ₩52,009 | ₩52,009 | -0.46% | 500 |
|---|
| 2026.05.21 | ₩51,658 | ₩52,300 | ₩51,658 | ₩52,300 | +1.24% | 900 |
|---|
| 2026.05.20 | ₩51,417 | ₩51,970 | ₩51,417 | ₩51,970 | +1.07% | 4천 |
|---|
| 2026.05.19 | ₩51,324 | ₩51,484 | ₩51,096 | ₩51,203 | -0.23% | 2.2만 |
|---|
| 2026.05.18 | ₩51,819 | ₩51,819 | ₩51,143 | ₩51,591 | -0.44% | 1.3만 |
|---|
| 2026.05.15 | ₩51,364 | ₩51,447 | ₩51,174 | ₩51,174 | -0.37% | 1.2천 |
|---|
| 2026.05.14 | ₩52,501 | ₩52,581 | ₩52,327 | ₩52,392 | -0.21% | 1.2천 |
|---|
| 2026.05.13 | ₩52,019 | ₩52,308 | ₩52,019 | ₩52,308 | +0.56% | 1.1천 |
|---|
| 2026.05.12 | ₩51,792 | ₩52,023 | ₩51,578 | ₩52,023 | +0.45% | 800 |
|---|
| 2026.05.11 | ₩52,403 | ₩52,407 | ₩52,180 | ₩52,280 | -0.23% | 6.6천 |
|---|
| 2026.05.08 | ₩51,993 | ₩52,220 | ₩51,819 | ₩52,220 | +0.44% | 2.5만 |
|---|
| 2026.05.07 | ₩52,053 | ₩52,053 | ₩51,330 | ₩51,330 | -1.39% | 1천 |
|---|
| 2026.05.06 | ₩52,434 | ₩52,528 | ₩52,140 | ₩52,509 | +0.14% | 7.4천 |
|---|
| 2026.05.05 | ₩50,882 | ₩51,114 | ₩50,869 | ₩51,114 | +0.45% | 800 |
|---|
| 2026.05.04 | ₩50,683 | ₩50,683 | ₩50,147 | ₩50,254 | -0.85% | 3.7천 |
|---|
| 2026.05.01 | ₩51,056 | ₩51,170 | ₩50,896 | ₩50,897 | -0.31% | 2.8천 |
|---|
| 2026.04.30 | ₩50,856 | ₩51,302 | ₩50,642 | ₩51,302 | +0.88% | 2천 |
|---|
| 2026.04.29 | ₩50,180 | ₩50,414 | ₩50,020 | ₩50,129 | -0.10% | 2.3천 |
|---|
| 2026.04.28 | ₩50,591 | ₩50,591 | ₩50,508 | ₩50,535 | -0.11% | 57만 |
|---|
| 2026.04.27 | ₩50,969 | ₩50,983 | ₩50,762 | ₩50,802 | -0.33% | 2.3천 |
|---|
| 2026.04.24 | ₩50,387 | ₩50,819 | ₩50,387 | ₩50,819 | +0.86% | 1.6만 |
|---|
| 2026.04.23 | ₩51,003 | ₩51,003 | ₩50,576 | ₩50,576 | -0.84% | 8.8천 |
|---|
| 2026.04.22 | ₩51,016 | ₩51,016 | ₩50,775 | ₩51,004 | -0.02% | 1.2만 |
|---|
| 2026.04.21 | ₩51,685 | ₩51,685 | ₩50,785 | ₩50,785 | -1.74% | 2.9만 |
|---|
| 2026.04.20 | ₩52,193 | ₩52,247 | ₩52,140 | ₩52,220 | +0.05% | 28.3만 |
|---|
| 2026.04.17 | ₩52,675 | ₩52,675 | ₩52,528 | ₩52,594 | -0.15% | 2.5천 |
|---|
| 2026.04.16 | ₩52,100 | ₩52,166 | ₩51,912 | ₩51,954 | -0.28% | 1.3만 |
|---|
| 2026.04.15 | ₩51,912 | ₩51,912 | ₩51,750 | ₩51,839 | -0.14% | 1.1천 |
|---|
| 2026.04.14 | ₩51,671 | ₩51,883 | ₩51,671 | ₩51,883 | +0.41% | 4.3천 |
|---|
| 2026.04.13 | ₩50,976 | ₩51,486 | ₩50,869 | ₩51,486 | +1.00% | 6.9천 |
|---|
| 2026.04.10 | ₩51,123 | ₩51,123 | ₩50,989 | ₩51,035 | -0.17% | 1.3천 |
|---|
| 2026.04.09 | ₩50,802 | ₩50,963 | ₩50,535 | ₩50,963 | +0.32% | 7.5천 |
|---|
| 2026.04.08 | ₩51,270 | ₩51,270 | ₩50,869 | ₩51,178 | -0.18% | 2.9천 |
|---|
| 2026.04.07 | ₩48,903 | ₩55,002 | ₩48,782 | ₩49,281 | +0.77% | 4만 |
|---|
| 2026.04.06 | ₩49,371 | ₩49,438 | ₩49,157 | ₩49,380 | +0.02% | 4.3만 |
|---|
| 2026.04.02 | ₩48,542 | ₩48,994 | ₩48,542 | ₩48,994 | +0.93% | 4.8천 |
|---|
| 2026.04.01 | ₩49,184 | ₩49,571 | ₩49,143 | ₩49,320 | +0.28% | 1.9만 |
|---|
| 2026.03.31 | ₩47,351 | ₩48,323 | ₩47,324 | ₩48,323 | +2.05% | 900 |
|---|
| 2026.03.30 | ₩46,870 | ₩46,883 | ₩46,468 | ₩46,598 | -0.58% | 1.1만 |
|---|
| 2026.03.27 | ₩46,455 | ₩46,916 | ₩46,455 | ₩46,570 | +0.25% | 4.2천 |
|---|
| 2026.03.26 | ₩47,498 | ₩47,498 | ₩46,908 | ₩46,908 | -1.24% | 9천 |
|---|
| 2026.03.25 | ₩48,060 | ₩48,060 | ₩47,873 | ₩47,889 | -0.36% | 600 |
|---|
| 2026.03.24 | ₩46,696 | ₩47,391 | ₩46,696 | ₩47,316 | +1.33% | 3.5천 |
|---|
| 2026.03.23 | ₩47,298 | ₩47,565 | ₩47,104 | ₩47,487 | +0.40% | 1.5천 |
|---|
| 2026.03.20 | ₩47,672 | ₩47,685 | ₩46,294 | ₩46,445 | -2.57% | 4.1천 |
|---|
| 2026.03.19 | ₩47,084 | ₩48,138 | ₩47,084 | ₩47,873 | +1.68% | 1.2천 |
|---|
| 2026.03.18 | ₩48,863 | ₩48,889 | ₩48,167 | ₩48,172 | -1.41% | 4.7천 |
|---|
| 2026.03.17 | ₩49,464 | ₩49,565 | ₩49,224 | ₩49,237 | -0.46% | 3.2천 |
|---|
| 2026.03.16 | ₩48,729 | ₩49,036 | ₩48,599 | ₩48,972 | +0.50% | 11.8만 |
|---|
| 2026.03.13 | ₩49,103 | ₩49,103 | ₩48,105 | ₩48,105 | -2.03% | 1.1천 |
|---|
| 2026.03.12 | ₩49,317 | ₩49,317 | ₩48,729 | ₩49,089 | -0.46% | 3.6천 |
|---|
| 2026.03.11 | ₩49,197 | ₩49,598 | ₩49,137 | ₩49,506 | +0.63% | 3.1만 |
|---|
| 2026.03.10 | ₩49,785 | ₩50,481 | ₩49,640 | ₩49,640 | -0.29% | 3.1천 |
|---|
| 2026.03.09 | ₩48,287 | ₩49,510 | ₩48,287 | ₩49,510 | +2.53% | 1.2천 |
|---|
| 2026.03.06 | ₩48,936 | ₩49,117 | ₩48,856 | ₩48,990 | +0.11% | 4.6천 |
|---|
| 2026.03.05 | ₩49,946 | ₩49,946 | ₩48,996 | ₩49,234 | -1.42% | 8.2천 |
|---|
| 2026.03.04 | ₩50,374 | ₩50,452 | ₩50,374 | ₩50,452 | +0.15% | 1.7천 |
|---|
| 2026.03.03 | ₩49,317 | ₩50,056 | ₩48,608 | ₩50,056 | +1.50% | 3.5천 |
|---|
| 2026.03.02 | ₩51,832 | ₩52,059 | ₩51,832 | ₩52,057 | +0.43% | 4.5천 |
|---|
| 2026.02.27 | ₩52,782 | ₩52,942 | ₩52,742 | ₩52,780 | -0.00% | 5.8만 |
|---|
| 2026.02.26 | ₩52,996 | ₩53,083 | ₩52,568 | ₩53,083 | +0.16% | 2.2만 |
|---|
| 2026.02.25 | ₩52,594 | ₩52,795 | ₩52,594 | ₩52,727 | +0.25% | 700 |
|---|
| 2026.02.24 | ₩51,886 | ₩52,366 | ₩51,886 | ₩52,366 | +0.93% | 3.2천 |
|---|
| 2026.02.23 | ₩52,501 | ₩52,501 | ₩52,019 | ₩52,164 | -0.64% | 7.5천 |
|---|
| 2026.02.20 | ₩52,273 | ₩52,459 | ₩52,146 | ₩52,459 | +0.36% | 5.5천 |
|---|
| 2026.02.19 | ₩52,033 | ₩52,117 | ₩51,993 | ₩52,117 | +0.16% | 3.1천 |
|---|
| 2026.02.18 | ₩52,367 | ₩52,441 | ₩52,180 | ₩52,192 | -0.33% | 1.6천 |
|---|
| 2026.02.17 | ₩51,411 | ₩51,979 | ₩51,257 | ₩51,979 | +1.11% | 1.6만 |
|---|
| 2026.02.13 | ₩52,354 | ₩52,354 | ₩52,126 | ₩52,277 | -0.15% | 2천 |
|---|
| 2026.02.12 | ₩52,019 | ₩52,207 | ₩51,902 | ₩51,902 | -0.23% | 9천 |
|---|
| 2026.02.11 | ₩52,153 | ₩52,461 | ₩51,912 | ₩52,439 | +0.55% | 3.3천 |
|---|
| 2026.02.10 | ₩51,819 | ₩51,979 | ₩51,819 | ₩51,852 | +0.06% | 7천 |
|---|
| 2026.02.09 | ₩51,284 | ₩51,792 | ₩51,277 | ₩51,765 | +0.94% | 7.5천 |
|---|
| 2026.02.06 | ₩50,374 | ₩50,842 | ₩50,374 | ₩50,810 | +0.87% | 4.7천 |
|---|
| 2026.02.05 | ₩49,866 | ₩50,106 | ₩49,542 | ₩49,557 | -0.62% | 8.1천 |
|---|
| 2026.02.04 | ₩51,163 | ₩51,163 | ₩50,200 | ₩50,502 | -1.29% | 8.4천 |
|---|
| 2026.02.03 | ₩50,575 | ₩50,869 | ₩50,555 | ₩50,785 | +0.42% | 8.8천 |
|---|
| 2026.02.02 | ₩49,745 | ₩50,294 | ₩49,745 | ₩50,262 | +1.04% | 2.2만 |
|---|
| 2026.01.30 | ₩50,601 | ₩50,601 | ₩49,772 | ₩49,903 | -1.38% | 3.9만 |
|---|
| 2026.01.29 | ₩51,508 | ₩51,618 | ₩50,655 | ₩51,182 | -0.63% | 2.3만 |
|---|
| 2026.01.28 | ₩50,989 | ₩51,070 | ₩50,775 | ₩51,054 | +0.13% | 1만 |
|---|
| 2026.01.27 | ₩51,136 | ₩51,578 | ₩51,136 | ₩51,575 | +0.86% | 1.2만 |
|---|
| 2026.01.26 | ₩50,882 | ₩50,882 | ₩50,595 | ₩50,735 | -0.29% | 9.4천 |
|---|
| 2026.01.23 | ₩49,953 | ₩50,311 | ₩49,953 | ₩50,311 | +0.72% | 1.2천 |
|---|
| 2026.01.22 | ₩49,598 | ₩49,598 | ₩48,154 | ₩49,592 | -0.01% | 500 |
|---|
| 2026.01.21 | ₩49,204 | ₩49,625 | ₩49,204 | ₩49,574 | +0.75% | 1천 |
|---|
| 2026.01.20 | ₩48,903 | ₩49,204 | ₩48,809 | ₩48,953 | +0.10% | 2.5천 |
|---|
| 2026.01.16 | ₩48,943 | ₩49,050 | ₩48,709 | ₩49,030 | +0.18% | 1.2만 |
|---|
| 2026.01.15 | ₩48,876 | ₩48,876 | ₩48,813 | ₩48,813 | -0.13% | 700 |
|---|
| 2026.01.14 | ₩48,863 | ₩49,019 | ₩48,822 | ₩49,019 | +0.32% | 300 |
|---|
| 2026.01.13 | ₩48,742 | ₩48,742 | ₩48,455 | ₩48,551 | -0.39% | 1.1천 |
|---|
| 2026.01.12 | ₩48,421 | ₩48,635 | ₩48,421 | ₩48,574 | +0.31% | 3.4천 |
|---|
| 2026.01.09 | ₩48,207 | ₩48,689 | ₩48,127 | ₩48,188 | -0.04% | 6.4천 |
|---|
| 2026.01.08 | ₩47,685 | ₩48,047 | ₩47,685 | ₩48,020 | +0.70% | 2.8천 |
|---|
| 2026.01.07 | ₩47,973 | ₩48,008 | ₩47,886 | ₩47,961 | -0.03% | 2.9천 |
|---|
| 2026.01.06 | ₩48,234 | ₩48,408 | ₩48,234 | ₩48,377 | +0.30% | 900 |
|---|
| 2026.01.05 | ₩47,813 | ₩48,092 | ₩47,632 | ₩47,873 | +0.13% | 4.8만 |
|---|
| 2026.01.02 | ₩47,384 | ₩47,645 | ₩47,277 | ₩47,407 | +0.05% | 1.9천 |
|---|
| 2025.12.31 | ₩47,110 | ₩47,130 | ₩46,910 | ₩47,057 | -0.11% | 900 |
|---|
| 2025.12.30 | ₩47,257 | ₩47,284 | ₩47,231 | ₩47,231 | -0.06% | 1.7천 |
|---|
| 2025.12.29 | ₩47,097 | ₩47,097 | ₩46,978 | ₩47,067 | -0.06% | 1.3만 |
|---|
| 2025.12.26 | ₩48,314 | ₩48,448 | ₩48,274 | ₩48,402 | +0.18% | 4.2천 |
|---|
| 2025.12.24 | ₩48,555 | ₩48,555 | ₩48,204 | ₩48,204 | -0.72% | 200 |
|---|
| 2025.12.23 | ₩48,107 | ₩48,167 | ₩48,107 | ₩48,166 | +0.12% | 900 |
|---|
| 2025.12.22 | ₩47,846 | ₩47,846 | ₩47,846 | ₩47,846 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩47,659 | ₩47,659 | ₩47,625 | ₩47,656 | -0.01% | 200 |
|---|
| 2025.12.18 | ₩47,229 | ₩47,229 | ₩47,229 | ₩47,229 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,324 | ₩47,324 | ₩47,021 | ₩47,021 | -0.64% | 800 |
|---|
| 2025.12.16 | ₩47,271 | ₩47,344 | ₩47,257 | ₩47,306 | +0.07% | 400 |
|---|
| 2025.12.15 | ₩47,525 | ₩47,525 | ₩47,485 | ₩47,485 | -0.08% | 200 |
|---|
| 2025.12.12 | ₩47,097 | ₩47,273 | ₩47,097 | ₩47,273 | +0.37% | 1.9천 |
|---|
| 2025.12.11 | ₩47,778 | ₩47,859 | ₩47,732 | ₩47,792 | +0.03% | 7.4천 |
|---|
| 2025.12.10 | ₩48,662 | ₩48,662 | ₩47,082 | ₩47,082 | -3.25% | 200 |
|---|
| 2025.12.09 | ₩46,791 | ₩46,791 | ₩46,650 | ₩46,650 | -0.30% | 1.2천 |
|---|
| 2025.12.08 | ₩46,767 | ₩47,164 | ₩46,682 | ₩46,682 | -0.18% | 800 |
|---|
| 2025.12.05 | ₩47,027 | ₩47,027 | ₩46,892 | ₩46,892 | -0.29% | 2.1천 |
|---|
| 2025.12.04 | ₩46,963 | ₩46,963 | ₩46,772 | ₩46,817 | -0.31% | 300 |
|---|
| 2025.12.03 | ₩46,682 | ₩46,883 | ₩46,615 | ₩46,684 | +0.00% | 4.2천 |
|---|
| 2025.12.02 | ₩46,464 | ₩46,464 | ₩46,464 | ₩46,464 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩46,342 | ₩46,342 | ₩46,342 | ₩46,342 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩46,428 | ₩46,531 | ₩46,428 | ₩46,531 | +0.22% | 500 |
|---|
| 2025.11.26 | ₩46,401 | ₩46,428 | ₩46,393 | ₩46,393 | -0.02% | 300 |
|---|
| 2025.11.25 | ₩45,532 | ₩46,007 | ₩45,532 | ₩45,778 | +0.54% | 1.8천 |
|---|
| 2025.11.24 | ₩45,354 | ₩45,426 | ₩45,354 | ₩45,426 | +0.16% | 500 |
|---|
| 2025.11.21 | ₩45,246 | ₩45,246 | ₩45,246 | ₩45,246 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩45,505 | ₩45,505 | ₩44,518 | ₩44,518 | -2.17% | 400 |
|---|
| 2025.11.19 | ₩45,291 | ₩45,291 | ₩45,160 | ₩45,160 | -0.29% | 400 |
|---|
| 2025.11.18 | ₩45,405 | ₩45,652 | ₩45,405 | ₩45,481 | +0.17% | 800 |
|---|
| 2025.11.17 | ₩46,167 | ₩46,167 | ₩45,947 | ₩46,007 | -0.35% | 1.5천 |
|---|
| 2025.11.14 | ₩46,502 | ₩46,540 | ₩46,502 | ₩46,540 | +0.08% | 100 |
|---|
| 2025.11.13 | ₩47,578 | ₩47,578 | ₩46,535 | ₩46,629 | -2.00% | 800 |
|---|
| 2025.11.12 | ₩47,110 | ₩47,351 | ₩47,057 | ₩47,094 | -0.03% | 3.4천 |
|---|
| 2025.11.11 | ₩46,609 | ₩46,776 | ₩46,609 | ₩46,772 | +0.35% | 800 |
|---|
| 2025.11.10 | ₩46,174 | ₩46,542 | ₩46,094 | ₩46,407 | +0.50% | 1.9천 |
|---|
| 2025.11.07 | ₩45,358 | ₩45,639 | ₩45,325 | ₩45,639 | +0.62% | 4.1천 |
|---|
| 2025.11.06 | ₩45,646 | ₩45,652 | ₩45,524 | ₩45,581 | -0.14% | 700 |
|---|
| 2025.11.05 | ₩45,465 | ₩45,933 | ₩45,460 | ₩45,560 | +0.21% | 700 |
|---|
| 2025.11.04 | ₩45,319 | ₩45,371 | ₩45,211 | ₩45,211 | -0.24% | 1.6천 |
|---|
| 2025.11.03 | ₩45,706 | ₩45,933 | ₩45,706 | ₩45,894 | +0.41% | 1.5천 |
|---|
| 2025.10.31 | ₩45,759 | ₩45,767 | ₩45,627 | ₩45,767 | +0.02% | 3.1천 |
|---|
| 2025.10.30 | ₩45,465 | ₩45,813 | ₩45,465 | ₩45,651 | +0.41% | 1.3천 |
|---|
| 2025.10.29 | ₩45,866 | ₩46,000 | ₩45,646 | ₩45,646 | -0.48% | 4.8천 |
|---|
| 2025.10.28 | ₩45,605 | ₩45,733 | ₩45,572 | ₩45,631 | +0.06% | 6.6천 |
|---|
| 2025.10.27 | ₩45,679 | ₩45,759 | ₩45,605 | ₩45,759 | +0.18% | 2.8천 |
|---|
| 2025.10.24 | ₩45,706 | ₩45,706 | ₩45,505 | ₩45,634 | -0.16% | 3.2천 |
|---|
| 2025.10.23 | ₩45,585 | ₩45,585 | ₩45,378 | ₩45,462 | -0.27% | 7.3천 |
|---|
| 2025.10.22 | ₩45,224 | ₩45,358 | ₩45,224 | ₩45,298 | +0.16% | 3.8천 |
|---|
| 2025.10.21 | ₩45,251 | ₩45,305 | ₩45,104 | ₩45,251 | 0.00% | 1.7만 |
|---|
| 2025.10.20 | ₩45,759 | ₩45,813 | ₩45,746 | ₩45,813 | +0.12% | 1.4만 |
|---|
| 2025.10.17 | ₩45,358 | ₩45,402 | ₩45,104 | ₩45,385 | +0.06% | 1만 |
|---|
| 2025.10.16 | ₩45,853 | ₩45,918 | ₩45,572 | ₩45,646 | -0.45% | 1.1만 |
|---|
| 2025.10.15 | ₩45,465 | ₩45,533 | ₩45,398 | ₩45,533 | +0.15% | 3.7천 |
|---|
| 2025.10.14 | ₩44,890 | ₩45,358 | ₩44,810 | ₩45,184 | +0.66% | 1.1만 |
|---|
| 2025.10.13 | ₩45,010 | ₩45,311 | ₩45,010 | ₩45,311 | +0.67% | 700 |
|---|
| 2025.10.10 | ₩45,679 | ₩45,679 | ₩44,756 | ₩44,883 | -1.74% | 10만 |
|---|