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 | ₩53,152 | ₩53,178 | ₩52,951 | ₩53,165 | +0.03% | 3.3만 |
| 2026.10.08 | ₩53,005 | ₩53,032 | ₩52,550 | ₩52,888 | -0.22% | 6.8만 |
| 2026.10.07 | ₩53,152 | ₩54,624 | ₩52,831 | ₩53,100 | -0.10% | 30.6만 |
| 2026.10.06 | ₩53,995 | ₩53,995 | ₩53,614 | ₩53,674 | -0.59% | 3만 |
| 2026.10.05 | ₩53,460 | ₩54,142 | ₩53,192 | ₩53,710 | +0.47% | 38.1만 |
| 2026.10.02 | ₩53,487 | ₩53,487 | ₩53,152 | ₩53,416 | -0.13% | 2.4만 |
| 2026.10.01 | ₩53,326 | ₩53,326 | ₩52,684 | ₩52,978 | -0.65% | 3.2만 |
| 2026.09.30 | ₩53,861 | ₩53,915 | ₩53,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,426 |
| -0.81% |
| 29.3만 |
| 2026.09.29 | ₩53,928 | ₩53,928 | ₩53,567 | ₩53,888 | -0.07% | 1.8만 |
|---|
| 2026.09.28 | ₩53,995 | ₩54,102 | ₩53,794 | ₩54,009 | +0.02% | 7.4만 |
|---|
| 2026.09.25 | ₩54,263 | ₩54,530 | ₩54,022 | ₩54,530 | +0.49% | 1.5만 |
|---|
| 2026.09.24 | ₩54,196 | ₩54,196 | ₩53,669 | ₩53,942 | -0.47% | 2.3만 |
|---|
| 2026.09.23 | ₩54,651 | ₩54,651 | ₩54,169 | ₩54,229 | -0.77% | 1.4만 |
|---|
| 2026.09.22 | ₩54,865 | ₩55,146 | ₩54,737 | ₩55,134 | +0.49% | 1.2만 |
|---|
| 2026.09.21 | ₩54,905 | ₩54,905 | ₩54,631 | ₩54,805 | -0.18% | 2.1만 |
|---|
| 2026.09.18 | ₩54,423 | ₩54,691 | ₩54,089 | ₩54,249 | -0.32% | 9.5만 |
|---|
| 2026.09.17 | ₩54,865 | ₩54,892 | ₩54,718 | ₩54,852 | -0.02% | 2.1만 |
|---|
| 2026.09.16 | ₩54,771 | ₩54,771 | ₩53,915 | ₩54,102 | -1.22% | 9만 |
|---|
| 2026.09.15 | ₩54,490 | ₩54,490 | ₩54,069 | ₩54,437 | -0.10% | 1.8만 |
|---|
| 2026.09.14 | ₩54,771 | ₩54,852 | ₩54,423 | ₩54,785 | +0.02% | 4.8만 |
|---|
| 2026.09.11 | ₩55,052 | ₩55,052 | ₩54,743 | ₩54,972 | -0.15% | 8천 |
|---|
| 2026.09.10 | ₩54,370 | ₩54,437 | ₩54,189 | ₩54,204 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩55,293 | ₩55,293 | ₩54,696 | ₩54,731 | -1.02% | 1.6만 |
|---|
| 2026.09.08 | ₩55,440 | ₩55,440 | ₩55,153 | ₩55,293 | -0.27% | 1.9만 |
|---|
| 2026.09.04 | ₩55,521 | ₩55,828 | ₩55,454 | ₩55,622 | +0.18% | 16.4만 |
|---|
| 2026.09.03 | ₩55,882 | ₩57,019 | ₩55,474 | ₩56,096 | +0.38% | 8만 |
|---|
| 2026.09.02 | ₩54,838 | ₩55,079 | ₩54,738 | ₩55,035 | +0.36% | 2.5만 |
|---|
| 2026.09.01 | ₩54,771 | ₩54,999 | ₩54,557 | ₩54,600 | -0.31% | 1만 |
|---|
| 2026.08.31 | ₩55,200 | ₩55,200 | ₩54,718 | ₩54,945 | -0.46% | 1.2만 |
|---|
| 2026.08.28 | ₩55,601 | ₩55,601 | ₩54,959 | ₩55,098 | -0.90% | 2만 |
|---|
| 2026.08.27 | ₩55,440 | ₩55,440 | ₩55,119 | ₩55,220 | -0.40% | 1.6만 |
|---|
| 2026.08.26 | ₩55,882 | ₩55,882 | ₩55,226 | ₩55,348 | -0.96% | 28.8만 |
|---|
| 2026.08.25 | ₩55,521 | ₩56,096 | ₩55,327 | ₩55,902 | +0.69% | 8.2만 |
|---|
| 2026.08.24 | ₩55,347 | ₩55,347 | ₩54,457 | ₩55,200 | -0.27% | 15.6만 |
|---|
| 2026.08.21 | ₩55,400 | ₩55,628 | ₩55,307 | ₩55,444 | +0.08% | 12.4만 |
|---|
| 2026.08.20 | ₩54,571 | ₩54,892 | ₩54,484 | ₩54,771 | +0.37% | 9.4만 |
|---|
| 2026.08.19 | ₩54,624 | ₩54,797 | ₩54,530 | ₩54,691 | +0.12% | 2.3만 |
|---|
| 2026.08.18 | ₩54,397 | ₩54,450 | ₩53,861 | ₩53,995 | -0.74% | 10.1만 |
|---|
| 2026.08.17 | ₩54,798 | ₩54,952 | ₩54,691 | ₩54,724 | -0.13% | 8.2천 |
|---|
| 2026.08.14 | ₩54,718 | ₩54,838 | ₩54,611 | ₩54,637 | -0.15% | 1만 |
|---|
| 2026.08.13 | ₩54,530 | ₩54,530 | ₩54,236 | ₩54,249 | -0.52% | 10.3만 |
|---|
| 2026.08.12 | ₩54,691 | ₩54,691 | ₩54,423 | ₩54,597 | -0.17% | 1.4만 |
|---|
| 2026.08.11 | ₩54,517 | ₩54,664 | ₩54,203 | ₩54,249 | -0.49% | 1.6만 |
|---|
| 2026.08.10 | ₩54,383 | ₩54,383 | ₩53,942 | ₩54,102 | -0.52% | 6.5만 |
|---|
| 2026.08.07 | ₩54,852 | ₩54,852 | ₩53,895 | ₩54,522 | -0.60% | 11.2만 |
|---|
| 2026.08.06 | ₩53,995 | ₩54,142 | ₩53,848 | ₩53,939 | -0.10% | 64.8만 |
|---|
| 2026.08.05 | ₩54,082 | ₩54,102 | ₩53,875 | ₩53,875 | -0.38% | 1.5만 |
|---|
| 2026.08.04 | ₩53,447 | ₩53,619 | ₩53,366 | ₩53,564 | +0.22% | 7천 |
|---|
| 2026.08.03 | ₩52,443 | ₩52,791 | ₩51,560 | ₩52,751 | +0.59% | 9만 |
|---|
| 2026.07.31 | ₩53,192 | ₩53,192 | ₩52,731 | ₩52,876 | -0.59% | 6.4천 |
|---|
| 2026.07.30 | ₩52,590 | ₩53,065 | ₩52,322 | ₩53,062 | +0.90% | 7.6만 |
|---|
| 2026.07.29 | ₩52,041 | ₩52,537 | ₩51,667 | ₩51,857 | -0.35% | 1.7만 |
|---|
| 2026.07.28 | ₩51,546 | ₩51,948 | ₩50,516 | ₩51,640 | +0.18% | 4.2만 |
|---|
| 2026.07.27 | ₩52,416 | ₩52,416 | ₩51,827 | ₩51,975 | -0.84% | 4.6만 |
|---|
| 2026.07.24 | ₩52,135 | ₩52,135 | ₩51,533 | ₩51,774 | -0.69% | 5.4만 |
|---|
| 2026.07.23 | ₩51,734 | ₩51,934 | ₩51,627 | ₩51,756 | +0.04% | 7.5천 |
|---|
| 2026.07.22 | ₩51,975 | ₩52,094 | ₩51,801 | ₩51,846 | -0.25% | 1.8만 |
|---|
| 2026.07.21 | ₩51,346 | ₩52,209 | ₩51,158 | ₩52,041 | +1.36% | 58.8만 |
|---|
| 2026.07.20 | ₩51,065 | ₩53,085 | ₩49,419 | ₩50,288 | -1.52% | 26.9만 |
|---|
| 2026.07.17 | ₩50,784 | ₩51,346 | ₩50,784 | ₩51,305 | +1.03% | 1.4만 |
|---|
| 2026.07.16 | ₩51,520 | ₩51,553 | ₩51,473 | ₩51,483 | -0.07% | 5.4천 |
|---|
| 2026.07.15 | ₩51,894 | ₩51,908 | ₩51,598 | ₩51,838 | -0.11% | 1.6만 |
|---|
| 2026.07.14 | ₩51,961 | ₩52,041 | ₩51,766 | ₩51,772 | -0.36% | 1.6만 |
|---|
| 2026.07.13 | ₩51,734 | ₩51,787 | ₩51,493 | ₩51,537 | -0.38% | 5.1천 |
|---|
| 2026.07.10 | ₩52,135 | ₩52,256 | ₩51,948 | ₩52,199 | +0.12% | 5.3천 |
|---|
| 2026.07.09 | ₩52,001 | ₩53,801 | ₩51,894 | ₩52,098 | +0.19% | 8천 |
|---|
| 2026.07.08 | ₩51,801 | ₩53,018 | ₩51,679 | ₩52,140 | +0.66% | 7.8천 |
|---|
| 2026.07.07 | ₩53,005 | ₩53,032 | ₩52,389 | ₩52,425 | -1.09% | 14.6만 |
|---|
| 2026.07.06 | ₩52,791 | ₩53,072 | ₩52,711 | ₩53,057 | +0.50% | 1.2만 |
|---|
| 2026.07.02 | ₩52,309 | ₩52,617 | ₩52,068 | ₩52,314 | +0.01% | 4.1천 |
|---|
| 2026.07.01 | ₩51,292 | ₩51,493 | ₩51,252 | ₩51,384 | +0.18% | 7.1천 |
|---|
| 2026.06.30 | ₩51,399 | ₩51,707 | ₩51,399 | ₩51,616 | +0.42% | 1.1만 |
|---|
| 2026.06.29 | ₩51,198 | ₩51,399 | ₩51,131 | ₩51,399 | +0.39% | 8.2천 |
|---|
| 2026.06.26 | ₩50,984 | ₩51,426 | ₩50,984 | ₩51,178 | +0.38% | 5.6천 |
|---|
| 2026.06.25 | ₩51,359 | ₩51,560 | ₩51,131 | ₩51,218 | -0.27% | 2.1만 |
|---|
| 2026.06.24 | ₩51,091 | ₩51,091 | ₩50,837 | ₩50,982 | -0.21% | 1.8만 |
|---|
| 2026.06.23 | ₩51,038 | ₩51,252 | ₩51,024 | ₩51,039 | +0.00% | 6.8천 |
|---|
| 2026.06.22 | ₩52,148 | ₩52,280 | ₩52,108 | ₩52,179 | +0.06% | 3.9천 |
|---|
| 2026.06.18 | ₩52,537 | ₩52,537 | ₩52,256 | ₩52,340 | -0.37% | 4.4천 |
|---|
| 2026.06.17 | ₩52,764 | ₩53,125 | ₩52,276 | ₩52,322 | -0.84% | 7.8천 |
|---|
| 2026.06.16 | ₩52,724 | ₩52,818 | ₩52,602 | ₩52,602 | -0.23% | 7.2천 |
|---|
| 2026.06.15 | ₩52,871 | ₩52,871 | ₩52,607 | ₩52,607 | -0.50% | 600 |
|---|
| 2026.06.12 | ₩52,028 | ₩52,309 | ₩51,881 | ₩52,226 | +0.38% | 1.1천 |
|---|
| 2026.06.11 | ₩51,011 | ₩52,033 | ₩50,837 | ₩52,033 | +2.00% | 2.2천 |
|---|
| 2026.06.10 | ₩50,917 | ₩51,140 | ₩50,462 | ₩50,489 | -0.84% | 5.7천 |
|---|
| 2026.06.09 | ₩51,854 | ₩51,894 | ₩50,956 | ₩51,319 | -1.03% | 2.2천 |
|---|
| 2026.06.08 | ₩51,814 | ₩51,814 | ₩51,548 | ₩51,548 | -0.51% | 2.4천 |
|---|
| 2026.06.05 | ₩52,711 | ₩52,711 | ₩51,528 | ₩51,528 | -2.24% | 1.6천 |
|---|
| 2026.06.04 | ₩53,085 | ₩53,540 | ₩53,085 | ₩53,273 | +0.35% | 4.1천 |
|---|
| 2026.06.03 | ₩52,925 | ₩53,058 | ₩52,724 | ₩52,799 | -0.24% | 5.5천 |
|---|
| 2026.06.02 | ₩53,125 | ₩53,274 | ₩53,125 | ₩53,274 | +0.28% | 2.1천 |
|---|
| 2026.06.01 | ₩52,537 | ₩52,985 | ₩52,349 | ₩52,897 | +0.69% | 2.4천 |
|---|
| 2026.05.29 | ₩52,737 | ₩52,925 | ₩52,603 | ₩52,668 | -0.13% | 6.7천 |
|---|
| 2026.05.28 | ₩51,988 | ₩52,537 | ₩51,894 | ₩52,519 | +1.02% | 2.3천 |
|---|
| 2026.05.27 | ₩52,537 | ₩52,537 | ₩52,322 | ₩52,363 | -0.33% | 6.1천 |
|---|
| 2026.05.26 | ₩52,884 | ₩52,951 | ₩52,818 | ₩52,883 | -0.00% | 6.1천 |
|---|
| 2026.05.22 | ₩52,269 | ₩52,269 | ₩52,031 | ₩52,031 | -0.46% | 500 |
|---|
| 2026.05.21 | ₩51,680 | ₩52,322 | ₩51,680 | ₩52,322 | +1.24% | 900 |
|---|
| 2026.05.20 | ₩51,439 | ₩51,992 | ₩51,439 | ₩51,992 | +1.07% | 4천 |
|---|
| 2026.05.19 | ₩51,346 | ₩51,506 | ₩51,118 | ₩51,225 | -0.23% | 2.2만 |
|---|
| 2026.05.18 | ₩51,841 | ₩51,841 | ₩51,165 | ₩51,613 | -0.44% | 1.3만 |
|---|
| 2026.05.15 | ₩51,386 | ₩51,469 | ₩51,196 | ₩51,196 | -0.37% | 1.2천 |
|---|
| 2026.05.14 | ₩52,523 | ₩52,603 | ₩52,349 | ₩52,415 | -0.21% | 1.2천 |
|---|
| 2026.05.13 | ₩52,041 | ₩52,330 | ₩52,041 | ₩52,330 | +0.56% | 1.1천 |
|---|
| 2026.05.12 | ₩51,814 | ₩52,045 | ₩51,600 | ₩52,045 | +0.45% | 800 |
|---|
| 2026.05.11 | ₩52,425 | ₩52,430 | ₩52,202 | ₩52,302 | -0.23% | 6.6천 |
|---|
| 2026.05.08 | ₩52,015 | ₩52,242 | ₩51,841 | ₩52,242 | +0.44% | 2.5만 |
|---|
| 2026.05.07 | ₩52,075 | ₩52,075 | ₩51,352 | ₩51,352 | -1.39% | 1천 |
|---|
| 2026.05.06 | ₩52,456 | ₩52,550 | ₩52,162 | ₩52,531 | +0.14% | 7.4천 |
|---|
| 2026.05.05 | ₩50,904 | ₩51,135 | ₩50,891 | ₩51,135 | +0.45% | 800 |
|---|
| 2026.05.04 | ₩50,705 | ₩50,705 | ₩50,168 | ₩50,275 | -0.85% | 3.7천 |
|---|
| 2026.05.01 | ₩51,078 | ₩51,192 | ₩50,917 | ₩50,919 | -0.31% | 2.8천 |
|---|
| 2026.04.30 | ₩50,877 | ₩51,324 | ₩50,663 | ₩51,324 | +0.88% | 2천 |
|---|
| 2026.04.29 | ₩50,201 | ₩50,436 | ₩50,041 | ₩50,151 | -0.10% | 2.3천 |
|---|
| 2026.04.28 | ₩50,612 | ₩50,612 | ₩50,529 | ₩50,556 | -0.11% | 57만 |
|---|
| 2026.04.27 | ₩50,991 | ₩51,004 | ₩50,784 | ₩50,824 | -0.33% | 2.3천 |
|---|
| 2026.04.24 | ₩50,409 | ₩50,841 | ₩50,409 | ₩50,841 | +0.86% | 1.6만 |
|---|
| 2026.04.23 | ₩51,024 | ₩51,024 | ₩50,598 | ₩50,598 | -0.84% | 8.8천 |
|---|
| 2026.04.22 | ₩51,038 | ₩51,038 | ₩50,797 | ₩51,026 | -0.02% | 1.2만 |
|---|
| 2026.04.21 | ₩51,707 | ₩51,707 | ₩50,806 | ₩50,806 | -1.74% | 2.9만 |
|---|
| 2026.04.20 | ₩52,215 | ₩52,269 | ₩52,162 | ₩52,242 | +0.05% | 28.3만 |
|---|
| 2026.04.17 | ₩52,697 | ₩52,697 | ₩52,550 | ₩52,617 | -0.15% | 2.5천 |
|---|
| 2026.04.16 | ₩52,122 | ₩52,189 | ₩51,934 | ₩51,976 | -0.28% | 1.3만 |
|---|
| 2026.04.15 | ₩51,934 | ₩51,934 | ₩51,772 | ₩51,861 | -0.14% | 1.1천 |
|---|
| 2026.04.14 | ₩51,694 | ₩51,905 | ₩51,694 | ₩51,905 | +0.41% | 4.3천 |
|---|
| 2026.04.13 | ₩50,998 | ₩51,508 | ₩50,891 | ₩51,508 | +1.00% | 6.9천 |
|---|
| 2026.04.10 | ₩51,145 | ₩51,145 | ₩51,011 | ₩51,057 | -0.17% | 1.3천 |
|---|
| 2026.04.09 | ₩50,824 | ₩50,984 | ₩50,556 | ₩50,984 | +0.32% | 7.5천 |
|---|
| 2026.04.08 | ₩51,292 | ₩51,292 | ₩50,891 | ₩51,200 | -0.18% | 2.9천 |
|---|
| 2026.04.07 | ₩48,923 | ₩55,026 | ₩48,803 | ₩49,302 | +0.77% | 4만 |
|---|
| 2026.04.06 | ₩49,392 | ₩49,459 | ₩49,178 | ₩49,401 | +0.02% | 4.3만 |
|---|
| 2026.04.02 | ₩48,562 | ₩49,014 | ₩48,562 | ₩49,014 | +0.93% | 4.8천 |
|---|
| 2026.04.01 | ₩49,205 | ₩49,593 | ₩49,164 | ₩49,341 | +0.28% | 1.9만 |
|---|
| 2026.03.31 | ₩47,371 | ₩48,344 | ₩47,344 | ₩48,344 | +2.05% | 900 |
|---|
| 2026.03.30 | ₩46,889 | ₩46,903 | ₩46,488 | ₩46,618 | -0.58% | 1.1만 |
|---|
| 2026.03.27 | ₩46,475 | ₩46,936 | ₩46,475 | ₩46,590 | +0.25% | 4.2천 |
|---|
| 2026.03.26 | ₩47,518 | ₩47,518 | ₩46,928 | ₩46,928 | -1.24% | 9천 |
|---|
| 2026.03.25 | ₩48,080 | ₩48,080 | ₩47,893 | ₩47,909 | -0.36% | 600 |
|---|
| 2026.03.24 | ₩46,716 | ₩47,411 | ₩46,716 | ₩47,336 | +1.33% | 3.5천 |
|---|
| 2026.03.23 | ₩47,318 | ₩47,585 | ₩47,124 | ₩47,508 | +0.40% | 1.5천 |
|---|
| 2026.03.20 | ₩47,692 | ₩47,706 | ₩46,314 | ₩46,465 | -2.57% | 4.1천 |
|---|
| 2026.03.19 | ₩47,104 | ₩48,158 | ₩47,104 | ₩47,893 | +1.68% | 1.2천 |
|---|
| 2026.03.18 | ₩48,883 | ₩48,910 | ₩48,187 | ₩48,193 | -1.41% | 4.7천 |
|---|
| 2026.03.17 | ₩49,486 | ₩49,586 | ₩49,245 | ₩49,258 | -0.46% | 3.2천 |
|---|
| 2026.03.16 | ₩48,750 | ₩49,057 | ₩48,620 | ₩48,993 | +0.50% | 11.8만 |
|---|
| 2026.03.13 | ₩49,124 | ₩49,124 | ₩48,126 | ₩48,126 | -2.03% | 1.1천 |
|---|
| 2026.03.12 | ₩49,338 | ₩49,338 | ₩48,750 | ₩49,110 | -0.46% | 3.6천 |
|---|
| 2026.03.11 | ₩49,218 | ₩49,619 | ₩49,158 | ₩49,527 | +0.63% | 3.1만 |
|---|
| 2026.03.10 | ₩49,807 | ₩50,503 | ₩49,661 | ₩49,661 | -0.29% | 3.1천 |
|---|
| 2026.03.09 | ₩48,308 | ₩49,531 | ₩48,308 | ₩49,531 | +2.53% | 1.2천 |
|---|
| 2026.03.06 | ₩48,957 | ₩49,138 | ₩48,877 | ₩49,010 | +0.11% | 4.6천 |
|---|
| 2026.03.05 | ₩49,967 | ₩49,967 | ₩49,017 | ₩49,255 | -1.42% | 8.2천 |
|---|
| 2026.03.04 | ₩50,395 | ₩50,473 | ₩50,395 | ₩50,473 | +0.15% | 1.7천 |
|---|
| 2026.03.03 | ₩49,338 | ₩50,077 | ₩48,629 | ₩50,077 | +1.50% | 3.5천 |
|---|
| 2026.03.02 | ₩51,854 | ₩52,082 | ₩51,854 | ₩52,079 | +0.43% | 4.5천 |
|---|
| 2026.02.27 | ₩52,804 | ₩52,965 | ₩52,764 | ₩52,803 | -0.00% | 5.8만 |
|---|
| 2026.02.26 | ₩53,018 | ₩53,105 | ₩52,590 | ₩53,105 | +0.16% | 2.2만 |
|---|
| 2026.02.25 | ₩52,617 | ₩52,818 | ₩52,617 | ₩52,749 | +0.25% | 700 |
|---|
| 2026.02.24 | ₩51,908 | ₩52,388 | ₩51,908 | ₩52,388 | +0.93% | 3.2천 |
|---|
| 2026.02.23 | ₩52,523 | ₩52,523 | ₩52,041 | ₩52,186 | -0.64% | 7.5천 |
|---|
| 2026.02.20 | ₩52,296 | ₩52,482 | ₩52,169 | ₩52,482 | +0.36% | 5.5천 |
|---|
| 2026.02.19 | ₩52,055 | ₩52,139 | ₩52,015 | ₩52,139 | +0.16% | 3.1천 |
|---|
| 2026.02.18 | ₩52,389 | ₩52,463 | ₩52,202 | ₩52,214 | -0.33% | 1.6천 |
|---|
| 2026.02.17 | ₩51,433 | ₩52,001 | ₩51,279 | ₩52,001 | +1.11% | 1.6만 |
|---|
| 2026.02.13 | ₩52,376 | ₩52,376 | ₩52,148 | ₩52,300 | -0.15% | 2천 |
|---|
| 2026.02.12 | ₩52,041 | ₩52,229 | ₩51,924 | ₩51,924 | -0.23% | 9천 |
|---|
| 2026.02.11 | ₩52,175 | ₩52,483 | ₩51,934 | ₩52,462 | +0.55% | 3.3천 |
|---|
| 2026.02.10 | ₩51,841 | ₩52,001 | ₩51,841 | ₩51,874 | +0.06% | 7천 |
|---|
| 2026.02.09 | ₩51,305 | ₩51,814 | ₩51,299 | ₩51,787 | +0.94% | 7.5천 |
|---|
| 2026.02.06 | ₩50,395 | ₩50,864 | ₩50,395 | ₩50,832 | +0.87% | 4.7천 |
|---|
| 2026.02.05 | ₩49,887 | ₩50,128 | ₩49,563 | ₩49,578 | -0.62% | 8.1천 |
|---|
| 2026.02.04 | ₩51,185 | ₩51,185 | ₩50,222 | ₩50,524 | -1.29% | 8.4천 |
|---|
| 2026.02.03 | ₩50,596 | ₩50,891 | ₩50,576 | ₩50,806 | +0.42% | 8.8천 |
|---|
| 2026.02.02 | ₩49,767 | ₩50,315 | ₩49,767 | ₩50,283 | +1.04% | 2.2만 |
|---|
| 2026.01.30 | ₩50,623 | ₩50,623 | ₩49,793 | ₩49,924 | -1.38% | 3.9만 |
|---|
| 2026.01.29 | ₩51,530 | ₩51,640 | ₩50,676 | ₩51,204 | -0.63% | 2.3만 |
|---|
| 2026.01.28 | ₩51,011 | ₩51,091 | ₩50,797 | ₩51,075 | +0.13% | 1만 |
|---|
| 2026.01.27 | ₩51,158 | ₩51,600 | ₩51,158 | ₩51,597 | +0.86% | 1.2만 |
|---|
| 2026.01.26 | ₩50,904 | ₩50,904 | ₩50,616 | ₩50,757 | -0.29% | 9.4천 |
|---|
| 2026.01.23 | ₩49,974 | ₩50,333 | ₩49,974 | ₩50,333 | +0.72% | 1.2천 |
|---|
| 2026.01.22 | ₩49,619 | ₩49,619 | ₩48,174 | ₩49,613 | -0.01% | 500 |
|---|
| 2026.01.21 | ₩49,225 | ₩49,646 | ₩49,225 | ₩49,595 | +0.75% | 1천 |
|---|
| 2026.01.20 | ₩48,923 | ₩49,225 | ₩48,830 | ₩48,974 | +0.10% | 2.5천 |
|---|
| 2026.01.16 | ₩48,964 | ₩49,071 | ₩48,729 | ₩49,051 | +0.18% | 1.2만 |
|---|
| 2026.01.15 | ₩48,897 | ₩48,897 | ₩48,834 | ₩48,834 | -0.13% | 700 |
|---|
| 2026.01.14 | ₩48,883 | ₩49,040 | ₩48,843 | ₩49,040 | +0.32% | 300 |
|---|
| 2026.01.13 | ₩48,763 | ₩48,763 | ₩48,475 | ₩48,572 | -0.39% | 1.1천 |
|---|
| 2026.01.12 | ₩48,442 | ₩48,656 | ₩48,442 | ₩48,594 | +0.31% | 3.4천 |
|---|
| 2026.01.09 | ₩48,228 | ₩48,709 | ₩48,147 | ₩48,209 | -0.04% | 6.4천 |
|---|
| 2026.01.08 | ₩47,706 | ₩48,067 | ₩47,706 | ₩48,040 | +0.70% | 2.8천 |
|---|
| 2026.01.07 | ₩47,993 | ₩48,028 | ₩47,906 | ₩47,981 | -0.03% | 2.9천 |
|---|
| 2026.01.06 | ₩48,254 | ₩48,428 | ₩48,254 | ₩48,398 | +0.30% | 900 |
|---|
| 2026.01.05 | ₩47,833 | ₩48,113 | ₩47,652 | ₩47,893 | +0.13% | 4.8만 |
|---|
| 2026.01.02 | ₩47,405 | ₩47,666 | ₩47,298 | ₩47,427 | +0.05% | 1.9천 |
|---|
| 2025.12.31 | ₩47,130 | ₩47,150 | ₩46,930 | ₩47,077 | -0.11% | 900 |
|---|
| 2025.12.30 | ₩47,278 | ₩47,304 | ₩47,251 | ₩47,251 | -0.06% | 1.7천 |
|---|
| 2025.12.29 | ₩47,117 | ₩47,117 | ₩46,998 | ₩47,088 | -0.06% | 1.3만 |
|---|
| 2025.12.26 | ₩48,335 | ₩48,469 | ₩48,295 | ₩48,423 | +0.18% | 4.2천 |
|---|
| 2025.12.24 | ₩48,576 | ₩48,576 | ₩48,225 | ₩48,225 | -0.72% | 200 |
|---|
| 2025.12.23 | ₩48,127 | ₩48,187 | ₩48,127 | ₩48,186 | +0.12% | 900 |
|---|
| 2025.12.22 | ₩47,866 | ₩47,866 | ₩47,866 | ₩47,866 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩47,679 | ₩47,679 | ₩47,646 | ₩47,676 | -0.01% | 200 |
|---|
| 2025.12.18 | ₩47,249 | ₩47,249 | ₩47,249 | ₩47,249 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,344 | ₩47,344 | ₩47,041 | ₩47,041 | -0.64% | 800 |
|---|
| 2025.12.16 | ₩47,291 | ₩47,365 | ₩47,278 | ₩47,326 | +0.07% | 400 |
|---|
| 2025.12.15 | ₩47,545 | ₩47,545 | ₩47,505 | ₩47,505 | -0.08% | 200 |
|---|
| 2025.12.12 | ₩47,117 | ₩47,294 | ₩47,117 | ₩47,294 | +0.37% | 1.9천 |
|---|
| 2025.12.11 | ₩47,798 | ₩47,880 | ₩47,753 | ₩47,813 | +0.03% | 7.4천 |
|---|
| 2025.12.10 | ₩48,683 | ₩48,683 | ₩47,102 | ₩47,102 | -3.25% | 200 |
|---|
| 2025.12.09 | ₩46,811 | ₩46,811 | ₩46,670 | ₩46,670 | -0.30% | 1.2천 |
|---|
| 2025.12.08 | ₩46,786 | ₩47,184 | ₩46,702 | ₩46,702 | -0.18% | 800 |
|---|
| 2025.12.05 | ₩47,047 | ₩47,047 | ₩46,912 | ₩46,912 | -0.29% | 2.1천 |
|---|
| 2025.12.04 | ₩46,983 | ₩46,983 | ₩46,792 | ₩46,837 | -0.31% | 300 |
|---|
| 2025.12.03 | ₩46,702 | ₩46,903 | ₩46,635 | ₩46,703 | +0.00% | 4.2천 |
|---|
| 2025.12.02 | ₩46,484 | ₩46,484 | ₩46,484 | ₩46,484 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩46,362 | ₩46,362 | ₩46,362 | ₩46,362 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩46,448 | ₩46,551 | ₩46,448 | ₩46,551 | +0.22% | 500 |
|---|
| 2025.11.26 | ₩46,421 | ₩46,448 | ₩46,413 | ₩46,413 | -0.02% | 300 |
|---|
| 2025.11.25 | ₩45,551 | ₩46,026 | ₩45,551 | ₩45,798 | +0.54% | 1.8천 |
|---|
| 2025.11.24 | ₩45,373 | ₩45,446 | ₩45,373 | ₩45,446 | +0.16% | 500 |
|---|
| 2025.11.21 | ₩45,265 | ₩45,265 | ₩45,265 | ₩45,265 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩45,525 | ₩45,525 | ₩44,537 | ₩44,537 | -2.17% | 400 |
|---|
| 2025.11.19 | ₩45,310 | ₩45,310 | ₩45,179 | ₩45,179 | -0.29% | 400 |
|---|
| 2025.11.18 | ₩45,424 | ₩45,672 | ₩45,424 | ₩45,500 | +0.17% | 800 |
|---|
| 2025.11.17 | ₩46,187 | ₩46,187 | ₩45,966 | ₩46,026 | -0.35% | 1.5천 |
|---|
| 2025.11.14 | ₩46,521 | ₩46,560 | ₩46,521 | ₩46,560 | +0.08% | 100 |
|---|
| 2025.11.13 | ₩47,599 | ₩47,599 | ₩46,555 | ₩46,649 | -2.00% | 800 |
|---|
| 2025.11.12 | ₩47,130 | ₩47,371 | ₩47,077 | ₩47,114 | -0.03% | 3.4천 |
|---|
| 2025.11.11 | ₩46,629 | ₩46,796 | ₩46,629 | ₩46,792 | +0.35% | 800 |
|---|
| 2025.11.10 | ₩46,194 | ₩46,562 | ₩46,113 | ₩46,426 | +0.50% | 1.9천 |
|---|
| 2025.11.07 | ₩45,377 | ₩45,658 | ₩45,344 | ₩45,658 | +0.62% | 4.1천 |
|---|
| 2025.11.06 | ₩45,665 | ₩45,672 | ₩45,543 | ₩45,601 | -0.14% | 700 |
|---|
| 2025.11.05 | ₩45,484 | ₩45,953 | ₩45,479 | ₩45,579 | +0.21% | 700 |
|---|
| 2025.11.04 | ₩45,339 | ₩45,391 | ₩45,230 | ₩45,230 | -0.24% | 1.6천 |
|---|
| 2025.11.03 | ₩45,725 | ₩45,953 | ₩45,725 | ₩45,914 | +0.41% | 1.5천 |
|---|
| 2025.10.31 | ₩45,779 | ₩45,787 | ₩45,646 | ₩45,787 | +0.02% | 3.1천 |
|---|
| 2025.10.30 | ₩45,484 | ₩45,832 | ₩45,484 | ₩45,670 | +0.41% | 1.3천 |
|---|
| 2025.10.29 | ₩45,886 | ₩46,020 | ₩45,665 | ₩45,665 | -0.48% | 4.8천 |
|---|
| 2025.10.28 | ₩45,625 | ₩45,752 | ₩45,591 | ₩45,650 | +0.06% | 6.6천 |
|---|
| 2025.10.27 | ₩45,699 | ₩45,779 | ₩45,625 | ₩45,779 | +0.18% | 2.8천 |
|---|
| 2025.10.24 | ₩45,725 | ₩45,725 | ₩45,525 | ₩45,653 | -0.16% | 3.2천 |
|---|
| 2025.10.23 | ₩45,605 | ₩45,605 | ₩45,397 | ₩45,482 | -0.27% | 7.3천 |
|---|
| 2025.10.22 | ₩45,244 | ₩45,377 | ₩45,244 | ₩45,317 | +0.16% | 3.8천 |
|---|
| 2025.10.21 | ₩45,270 | ₩45,324 | ₩45,123 | ₩45,270 | 0.00% | 1.7만 |
|---|
| 2025.10.20 | ₩45,779 | ₩45,832 | ₩45,765 | ₩45,832 | +0.12% | 1.4만 |
|---|
| 2025.10.17 | ₩45,377 | ₩45,422 | ₩45,123 | ₩45,404 | +0.06% | 1만 |
|---|
| 2025.10.16 | ₩45,872 | ₩45,938 | ₩45,591 | ₩45,665 | -0.45% | 1.1만 |
|---|
| 2025.10.15 | ₩45,484 | ₩45,553 | ₩45,417 | ₩45,553 | +0.15% | 3.7천 |
|---|
| 2025.10.14 | ₩44,909 | ₩45,377 | ₩44,829 | ₩45,203 | +0.66% | 1.1만 |
|---|
| 2025.10.13 | ₩45,029 | ₩45,331 | ₩45,029 | ₩45,331 | +0.67% | 700 |
|---|
| 2025.10.10 | ₩45,699 | ₩45,699 | ₩44,775 | ₩44,902 | -1.74% | 10만 |
|---|