시장 데이터를 불러오는 중
전체 종목
John Hancock Disciplined Value Select ETF 과거 주가
John Hancock Disciplined Value Select ETF · JDVL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Disciplined Value Select ETF · JDVL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,761 | ₩42,907 | ₩42,614 | ₩42,882 | +0.28% | 11만 |
| 2026.10.08 | ₩42,379 | ₩42,520 | ₩42,316 | ₩42,453 | +0.17% | 6.5만 |
| 2026.10.07 | ₩42,359 | ₩42,493 | ₩42,265 | ₩42,493 | +0.32% | 1.8만 |
| 2026.10.06 | ₩42,721 | ₩42,775 | ₩42,635 | ₩42,681 | -0.09% | 2.6만 |
| 2026.10.05 | ₩42,399 | ₩42,641 | ₩42,305 | ₩42,507 | +0.25% | 10.4만 |
| 2026.10.02 | ₩42,600 | ₩42,600 | ₩42,144 | ₩42,279 | -0.76% | 14.3만 |
| 2026.10.01 | ₩42,144 | ₩42,144 | ₩41,604 | ₩42,017 | -0.30% | 3.5만 |
| 2026.09.30 | ₩42,332 | ₩42,332 | ₩41,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,903 |
| -1.01% |
| 7.7만 |
| 2026.09.29 | ₩42,118 | ₩42,144 | ₩41,943 | ₩42,111 | -0.02% | 5.5만 |
|---|
| 2026.09.28 | ₩42,439 | ₩42,439 | ₩41,890 | ₩42,051 | -0.92% | 26.1만 |
|---|
| 2026.09.25 | ₩42,399 | ₩42,480 | ₩42,171 | ₩42,453 | +0.13% | 7.2만 |
|---|
| 2026.09.24 | ₩42,386 | ₩42,386 | ₩42,010 | ₩42,225 | -0.38% | 6.3만 |
|---|
| 2026.09.23 | ₩42,614 | ₩42,614 | ₩42,272 | ₩42,305 | -0.72% | 10.2만 |
|---|
| 2026.09.22 | ₩42,882 | ₩42,882 | ₩42,627 | ₩42,761 | -0.28% | 2.8만 |
|---|
| 2026.09.21 | ₩42,641 | ₩42,989 | ₩42,586 | ₩42,922 | +0.66% | 1.7만 |
|---|
| 2026.09.18 | ₩42,265 | ₩42,418 | ₩42,254 | ₩42,413 | +0.35% | 8천 |
|---|
| 2026.09.17 | ₩42,439 | ₩42,513 | ₩42,346 | ₩42,466 | +0.06% | 10.8만 |
|---|
| 2026.09.16 | ₩42,158 | ₩42,460 | ₩41,836 | ₩42,024 | -0.32% | 4.6만 |
|---|
| 2026.09.15 | ₩42,379 | ₩42,399 | ₩42,226 | ₩42,399 | +0.05% | 13.4만 |
|---|
| 2026.09.14 | ₩42,788 | ₩42,788 | ₩42,413 | ₩42,533 | -0.60% | 5.2만 |
|---|
| 2026.09.11 | ₩43,177 | ₩43,177 | ₩42,755 | ₩42,869 | -0.71% | 4.4만 |
|---|
| 2026.09.10 | ₩42,600 | ₩42,674 | ₩42,512 | ₩42,547 | -0.13% | 3만 |
|---|
| 2026.09.09 | ₩43,029 | ₩43,110 | ₩42,909 | ₩42,909 | -0.28% | 5.5만 |
|---|
| 2026.09.08 | ₩43,445 | ₩43,445 | ₩43,110 | ₩43,110 | -0.77% | 2.4만 |
|---|
| 2026.09.04 | ₩43,392 | ₩43,593 | ₩43,392 | ₩43,566 | +0.40% | 4.5만 |
|---|
| 2026.09.03 | ₩43,418 | ₩43,646 | ₩43,298 | ₩43,593 | +0.40% | 8만 |
|---|
| 2026.09.02 | ₩43,137 | ₩43,358 | ₩43,137 | ₩43,217 | +0.19% | 2.4만 |
|---|
| 2026.09.01 | ₩43,083 | ₩43,097 | ₩42,788 | ₩42,826 | -0.60% | 131.1만 |
|---|
| 2026.08.31 | ₩43,244 | ₩43,324 | ₩43,225 | ₩43,284 | +0.09% | 1.2만 |
|---|
| 2026.08.28 | ₩43,653 | ₩43,794 | ₩43,499 | ₩43,593 | -0.14% | 3.7만 |
|---|
| 2026.08.27 | ₩43,861 | ₩43,861 | ₩43,539 | ₩43,619 | -0.55% | 6.1만 |
|---|
| 2026.08.26 | ₩44,102 | ₩44,102 | ₩43,713 | ₩43,740 | -0.82% | 4.8만 |
|---|
| 2026.08.25 | ₩44,022 | ₩44,022 | ₩43,552 | ₩43,786 | -0.54% | 10.8만 |
|---|
| 2026.08.24 | ₩43,606 | ₩43,633 | ₩42,933 | ₩43,632 | +0.06% | 2.7만 |
|---|
| 2026.08.21 | ₩43,526 | ₩43,566 | ₩43,499 | ₩43,540 | +0.03% | 1.2만 |
|---|
| 2026.08.20 | ₩43,257 | ₩43,512 | ₩43,244 | ₩43,244 | -0.03% | 8.7만 |
|---|
| 2026.08.19 | ₩43,660 | ₩43,687 | ₩43,432 | ₩43,499 | -0.37% | 2.1만 |
|---|
| 2026.08.18 | ₩43,190 | ₩43,298 | ₩43,190 | ₩43,190 | 0.00% | 1.3만 |
|---|
| 2026.08.17 | ₩43,680 | ₩43,700 | ₩43,471 | ₩43,471 | -0.48% | 8.4천 |
|---|
| 2026.08.14 | ₩43,680 | ₩43,740 | ₩43,613 | ₩43,641 | -0.09% | 2.4만 |
|---|
| 2026.08.13 | ₩43,780 | ₩43,847 | ₩43,673 | ₩43,709 | -0.16% | 7.7천 |
|---|
| 2026.08.12 | ₩43,780 | ₩43,865 | ₩43,606 | ₩43,660 | -0.28% | 11.8만 |
|---|
| 2026.08.11 | ₩43,941 | ₩43,941 | ₩43,566 | ₩43,780 | -0.37% | 11.1만 |
|---|
| 2026.08.10 | ₩43,619 | ₩43,740 | ₩43,512 | ₩43,687 | +0.15% | 4.2만 |
|---|
| 2026.08.07 | ₩43,177 | ₩43,606 | ₩43,177 | ₩43,606 | +0.99% | 46.1만 |
|---|
| 2026.08.06 | ₩43,432 | ₩43,432 | ₩43,083 | ₩43,150 | -0.65% | 2.9만 |
|---|
| 2026.08.05 | ₩43,351 | ₩43,405 | ₩42,989 | ₩43,149 | -0.47% | 17.1만 |
|---|
| 2026.08.04 | ₩42,634 | ₩43,083 | ₩42,634 | ₩43,016 | +0.90% | 5.6만 |
|---|
| 2026.08.03 | ₩42,533 | ₩42,600 | ₩42,291 | ₩42,574 | +0.09% | 13.2만 |
|---|
| 2026.07.31 | ₩41,836 | ₩42,198 | ₩41,836 | ₩42,104 | +0.64% | 8.1천 |
|---|
| 2026.07.30 | ₩41,486 | ₩41,675 | ₩41,286 | ₩41,648 | +0.39% | 1.7만 |
|---|
| 2026.07.29 | ₩42,346 | ₩42,346 | ₩41,327 | ₩41,407 | -2.22% | 12.1만 |
|---|
| 2026.07.28 | ₩41,876 | ₩42,158 | ₩41,876 | ₩42,118 | +0.58% | 1.9만 |
|---|
| 2026.07.27 | ₩42,051 | ₩42,051 | ₩41,863 | ₩42,020 | -0.07% | 9.9천 |
|---|
| 2026.07.24 | ₩42,346 | ₩42,346 | ₩41,782 | ₩41,849 | -1.17% | 9.3만 |
|---|
| 2026.07.23 | ₩42,273 | ₩42,273 | ₩41,943 | ₩42,091 | -0.43% | 6.7만 |
|---|
| 2026.07.22 | ₩42,547 | ₩42,547 | ₩42,346 | ₩42,348 | -0.47% | 6.4천 |
|---|
| 2026.07.21 | ₩42,103 | ₩42,292 | ₩41,943 | ₩42,171 | +0.16% | 24.2만 |
|---|
| 2026.07.20 | ₩42,205 | ₩42,212 | ₩41,702 | ₩41,782 | -1.00% | 66.9만 |
|---|
| 2026.07.17 | ₩42,238 | ₩42,238 | ₩41,997 | ₩42,024 | -0.51% | 8.9천 |
|---|
| 2026.07.16 | ₩42,493 | ₩42,547 | ₩42,212 | ₩42,334 | -0.38% | 1.4만 |
|---|
| 2026.07.15 | ₩42,708 | ₩42,708 | ₩42,453 | ₩42,511 | -0.46% | 21.1만 |
|---|
| 2026.07.14 | ₩42,748 | ₩42,748 | ₩42,346 | ₩42,453 | -0.69% | 4.9만 |
|---|
| 2026.07.13 | ₩42,091 | ₩42,372 | ₩41,528 | ₩42,198 | +0.25% | 4.5만 |
|---|
| 2026.07.10 | ₩42,453 | ₩42,547 | ₩42,399 | ₩42,480 | +0.06% | 3.5만 |
|---|
| 2026.07.09 | ₩42,305 | ₩42,520 | ₩42,279 | ₩42,385 | +0.19% | 11.8만 |
|---|
| 2026.07.08 | ₩41,984 | ₩42,064 | ₩41,702 | ₩41,973 | -0.03% | 1.7만 |
|---|
| 2026.07.07 | ₩42,386 | ₩42,386 | ₩42,077 | ₩42,346 | -0.09% | 2만 |
|---|
| 2026.07.06 | ₩42,694 | ₩42,694 | ₩42,466 | ₩42,509 | -0.43% | 9.7천 |
|---|
| 2026.07.02 | ₩42,507 | ₩42,547 | ₩41,930 | ₩42,305 | -0.47% | 2.9만 |
|---|
| 2026.07.01 | ₩42,413 | ₩42,520 | ₩42,265 | ₩42,265 | -0.35% | 2.7만 |
|---|
| 2026.06.30 | ₩42,520 | ₩42,520 | ₩42,379 | ₩42,426 | -0.22% | 5.1천 |
|---|
| 2026.06.29 | ₩42,205 | ₩42,507 | ₩42,205 | ₩42,480 | +0.65% | 2.7천 |
|---|
| 2026.06.26 | ₩41,836 | ₩42,426 | ₩41,836 | ₩42,077 | +0.58% | 13.5만 |
|---|
| 2026.06.25 | ₩42,493 | ₩42,761 | ₩42,346 | ₩42,421 | -0.17% | 1.4만 |
|---|
| 2026.06.24 | ₩42,077 | ₩42,077 | ₩41,635 | ₩41,839 | -0.57% | 1.7만 |
|---|
| 2026.06.23 | ₩41,782 | ₩42,051 | ₩41,581 | ₩41,729 | -0.13% | 18.8만 |
|---|
| 2026.06.22 | ₩42,426 | ₩42,537 | ₩42,426 | ₩42,537 | +0.26% | 1.6천 |
|---|
| 2026.06.18 | ₩42,587 | ₩42,587 | ₩42,212 | ₩42,212 | -0.88% | 8.4만 |
|---|
| 2026.06.17 | ₩42,587 | ₩42,721 | ₩41,997 | ₩42,001 | -1.38% | 10.6만 |
|---|
| 2026.06.16 | ₩42,413 | ₩42,708 | ₩42,265 | ₩42,292 | -0.28% | 45.1만 |
|---|
| 2026.06.15 | ₩42,292 | ₩42,533 | ₩42,252 | ₩42,399 | +0.25% | 17.6만 |
|---|
| 2026.06.12 | ₩41,072 | ₩41,675 | ₩41,072 | ₩41,595 | +1.27% | 10.8만 |
|---|
| 2026.06.11 | ₩40,656 | ₩41,300 | ₩40,602 | ₩41,300 | +1.58% | 3.6천 |
|---|
| 2026.06.10 | ₩41,058 | ₩41,058 | ₩40,214 | ₩40,214 | -2.06% | 2.2만 |
|---|
| 2026.06.09 | ₩41,246 | ₩41,461 | ₩39,966 | ₩40,978 | -0.65% | 4.1만 |
|---|
| 2026.06.08 | ₩41,125 | ₩41,300 | ₩40,964 | ₩40,970 | -0.38% | 1.2만 |
|---|
| 2026.06.05 | ₩41,380 | ₩41,622 | ₩40,629 | ₩40,629 | -1.81% | 16.7만 |
|---|
| 2026.06.04 | ₩41,340 | ₩42,144 | ₩41,340 | ₩42,021 | +1.65% | 31.9만 |
|---|
| 2026.06.03 | ₩41,715 | ₩41,903 | ₩41,715 | ₩41,867 | +0.36% | 16.1만 |
|---|
| 2026.06.02 | ₩41,286 | ₩41,946 | ₩41,286 | ₩41,946 | +1.60% | 13.4만 |
|---|
| 2026.06.01 | ₩40,911 | ₩41,237 | ₩40,442 | ₩41,237 | +0.80% | 5.1만 |
|---|
| 2026.05.29 | ₩41,246 | ₩41,246 | ₩41,072 | ₩41,131 | -0.28% | 4.7천 |
|---|
| 2026.05.28 | ₩40,535 | ₩40,912 | ₩40,522 | ₩40,912 | +0.93% | 7.5만 |
|---|
| 2026.05.27 | ₩40,777 | ₩40,777 | ₩40,549 | ₩40,687 | -0.22% | 5.4만 |
|---|
| 2026.05.26 | ₩40,468 | ₩40,629 | ₩40,442 | ₩40,576 | +0.27% | 6.1천 |
|---|
| 2026.05.22 | ₩40,039 | ₩40,120 | ₩39,999 | ₩39,999 | -0.10% | 1.2천 |
|---|
| 2026.05.21 | ₩39,422 | ₩39,771 | ₩39,422 | ₩39,723 | +0.76% | 2만 |
|---|
| 2026.05.20 | ₩39,235 | ₩39,658 | ₩39,127 | ₩39,658 | +1.08% | 900 |
|---|
| 2026.05.19 | ₩38,859 | ₩39,101 | ₩38,806 | ₩38,902 | +0.11% | 600 |
|---|
| 2026.05.18 | ₩39,275 | ₩39,275 | ₩38,967 | ₩39,117 | -0.40% | 2.1천 |
|---|
| 2026.05.15 | ₩39,597 | ₩39,597 | ₩39,236 | ₩39,236 | -0.91% | 7.8천 |
|---|
| 2026.05.14 | ₩39,691 | ₩39,932 | ₩39,691 | ₩39,731 | +0.10% | 3.9만 |
|---|
| 2026.05.13 | ₩39,771 | ₩39,798 | ₩39,570 | ₩39,785 | +0.03% | 4.4천 |
|---|
| 2026.05.12 | ₩39,422 | ₩39,747 | ₩39,355 | ₩39,747 | +0.82% | 4.3천 |
|---|
| 2026.05.11 | ₩39,785 | ₩39,865 | ₩39,785 | ₩39,798 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩39,610 | ₩39,664 | ₩39,547 | ₩39,547 | -0.16% | 1만 |
|---|
| 2026.05.07 | ₩39,904 | ₩39,905 | ₩39,300 | ₩39,300 | -1.51% | 1.9천 |
|---|
| 2026.05.06 | ₩39,919 | ₩39,945 | ₩39,852 | ₩39,945 | +0.07% | 8.2천 |
|---|
| 2026.05.05 | ₩39,516 | ₩39,590 | ₩39,514 | ₩39,514 | -0.01% | 600 |
|---|
| 2026.05.04 | ₩39,342 | ₩39,342 | ₩39,062 | ₩39,062 | -0.71% | 5.2천 |
|---|
| 2026.05.01 | ₩39,304 | ₩39,304 | ₩39,304 | ₩39,304 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩39,141 | ₩39,409 | ₩39,141 | ₩39,409 | +0.69% | 2.2천 |
|---|
| 2026.04.29 | ₩39,114 | ₩39,114 | ₩39,094 | ₩39,101 | -0.03% | 1.6천 |
|---|
| 2026.04.28 | ₩38,832 | ₩38,846 | ₩38,658 | ₩38,779 | -0.14% | 1.3만 |
|---|
| 2026.04.27 | ₩39,195 | ₩39,195 | ₩39,114 | ₩39,170 | -0.06% | 1.3천 |
|---|
| 2026.04.24 | ₩39,047 | ₩39,141 | ₩38,980 | ₩39,087 | +0.10% | 3.7만 |
|---|
| 2026.04.23 | ₩39,302 | ₩39,302 | ₩38,886 | ₩39,118 | -0.47% | 2.9천 |
|---|
| 2026.04.22 | ₩39,168 | ₩39,260 | ₩39,154 | ₩39,260 | +0.24% | 2.3천 |
|---|
| 2026.04.21 | ₩39,141 | ₩39,141 | ₩39,046 | ₩39,046 | -0.24% | 2.7천 |
|---|
| 2026.04.20 | ₩39,317 | ₩39,317 | ₩39,317 | ₩39,317 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩38,940 | ₩39,329 | ₩38,940 | ₩39,284 | +0.88% | 4.8만 |
|---|
| 2026.04.16 | ₩38,926 | ₩38,993 | ₩38,859 | ₩38,859 | -0.17% | 5.2천 |
|---|
| 2026.04.15 | ₩38,967 | ₩38,980 | ₩38,779 | ₩38,831 | -0.35% | 4.1천 |
|---|
| 2026.04.14 | ₩39,034 | ₩39,034 | ₩38,725 | ₩38,890 | -0.37% | 4.7천 |
|---|
| 2026.04.13 | ₩38,135 | ₩38,594 | ₩38,135 | ₩38,594 | +1.20% | 700 |
|---|
| 2026.04.10 | ₩38,310 | ₩38,310 | ₩38,149 | ₩38,175 | -0.35% | 10.8만 |
|---|
| 2026.04.09 | ₩38,350 | ₩38,350 | ₩38,280 | ₩38,280 | -0.18% | 400 |
|---|
| 2026.04.08 | ₩37,974 | ₩38,028 | ₩37,974 | ₩37,998 | +0.06% | 1.8천 |
|---|
| 2026.04.07 | ₩36,727 | ₩36,868 | ₩36,633 | ₩36,868 | +0.38% | 8.2천 |
|---|
| 2026.04.06 | ₩36,942 | ₩36,959 | ₩36,808 | ₩36,959 | +0.05% | 4.4천 |
|---|
| 2026.04.02 | ₩36,124 | ₩36,751 | ₩36,124 | ₩36,751 | +1.74% | 17.1만 |
|---|
| 2026.04.01 | ₩36,741 | ₩36,915 | ₩36,593 | ₩36,781 | +0.11% | 8.9만 |
|---|
| 2026.03.31 | ₩36,030 | ₩36,472 | ₩35,775 | ₩36,463 | +1.20% | 7.9천 |
|---|
| 2026.03.30 | ₩35,802 | ₩35,802 | ₩35,464 | ₩35,464 | -0.94% | 400 |
|---|
| 2026.03.27 | ₩35,909 | ₩35,909 | ₩35,644 | ₩35,644 | -0.74% | 2.3천 |
|---|
| 2026.03.26 | ₩36,506 | ₩36,660 | ₩36,151 | ₩36,152 | -0.97% | 2만 |
|---|
| 2026.03.25 | ₩36,848 | ₩36,848 | ₩36,687 | ₩36,700 | -0.40% | 7.9만 |
|---|
| 2026.03.24 | ₩36,184 | ₩36,741 | ₩36,184 | ₩36,566 | +1.06% | 1만 |
|---|
| 2026.03.23 | ₩36,875 | ₩36,875 | ₩36,373 | ₩36,373 | -1.36% | 2.6천 |
|---|
| 2026.03.20 | ₩36,540 | ₩36,540 | ₩35,990 | ₩36,042 | -1.36% | 2.6천 |
|---|
| 2026.03.19 | ₩36,312 | ₩36,460 | ₩36,312 | ₩36,460 | +0.41% | 200 |
|---|
| 2026.03.18 | ₩36,700 | ₩36,700 | ₩36,552 | ₩36,552 | -0.41% | 700 |
|---|
| 2026.03.17 | ₩37,036 | ₩37,116 | ₩36,989 | ₩37,008 | -0.08% | 1만 |
|---|
| 2026.03.16 | ₩36,928 | ₩36,928 | ₩36,733 | ₩36,733 | -0.53% | 2.8천 |
|---|
| 2026.03.13 | ₩36,727 | ₩36,794 | ₩36,446 | ₩36,494 | -0.64% | 1.4만 |
|---|
| 2026.03.12 | ₩36,623 | ₩36,623 | ₩36,450 | ₩36,450 | -0.47% | 2.5천 |
|---|
| 2026.03.11 | ₩37,036 | ₩37,058 | ₩37,036 | ₩37,058 | +0.06% | 900 |
|---|
| 2026.03.10 | ₩37,451 | ₩37,451 | ₩37,113 | ₩37,113 | -0.90% | 200 |
|---|
| 2026.03.09 | ₩36,459 | ₩37,223 | ₩36,459 | ₩37,223 | +2.10% | 1.3천 |
|---|
| 2026.03.06 | ₩36,875 | ₩37,103 | ₩36,754 | ₩36,969 | +0.25% | 1.4만 |
|---|
| 2026.03.05 | ₩37,639 | ₩37,639 | ₩37,411 | ₩37,636 | -0.01% | 20.4만 |
|---|
| 2026.03.04 | ₩38,162 | ₩38,336 | ₩38,162 | ₩38,326 | +0.43% | 1.4천 |
|---|
| 2026.03.03 | ₩38,108 | ₩38,108 | ₩37,981 | ₩37,981 | -0.33% | 1.7천 |
|---|
| 2026.03.02 | ₩38,685 | ₩38,694 | ₩38,685 | ₩38,694 | +0.02% | 800 |
|---|
| 2026.02.27 | ₩38,537 | ₩38,629 | ₩38,537 | ₩38,629 | +0.24% | 1.2천 |
|---|
| 2026.02.26 | ₩38,916 | ₩38,916 | ₩38,916 | ₩38,916 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩38,832 | ₩38,873 | ₩38,819 | ₩38,819 | -0.03% | 1.4천 |
|---|
| 2026.02.24 | ₩38,511 | ₩38,618 | ₩38,511 | ₩38,588 | +0.20% | 1.9천 |
|---|
| 2026.02.23 | ₩38,940 | ₩38,940 | ₩38,336 | ₩38,336 | -1.55% | 500 |
|---|
| 2026.02.20 | ₩38,444 | ₩38,971 | ₩38,444 | ₩38,971 | +1.37% | 200 |
|---|
| 2026.02.19 | ₩38,457 | ₩38,846 | ₩38,457 | ₩38,846 | +1.01% | 300 |
|---|
| 2026.02.18 | ₩38,484 | ₩38,980 | ₩38,484 | ₩38,980 | +1.29% | 300 |
|---|
| 2026.02.17 | ₩38,336 | ₩38,605 | ₩38,336 | ₩38,605 | +0.70% | 300 |
|---|
| 2026.02.13 | ₩38,564 | ₩38,779 | ₩38,564 | ₩38,779 | +0.56% | 300 |
|---|
| 2026.02.12 | ₩39,127 | ₩39,127 | ₩38,323 | ₩38,377 | -1.92% | 500 |
|---|
| 2026.02.11 | ₩38,980 | ₩39,043 | ₩38,940 | ₩39,043 | +0.16% | 1713.3만 |
|---|
| 2026.02.10 | ₩39,074 | ₩39,074 | ₩38,803 | ₩38,803 | -0.69% | 100 |
|---|
| 2026.02.09 | ₩39,020 | ₩39,020 | ₩38,973 | ₩38,973 | -0.12% | 100 |
|---|
| 2026.02.06 | ₩38,823 | ₩38,823 | ₩38,823 | ₩38,823 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,108 | ₩38,229 | ₩37,988 | ₩38,010 | -0.26% | 1.7천 |
|---|
| 2026.02.04 | ₩38,564 | ₩38,564 | ₩38,149 | ₩38,417 | -0.38% | 2.1천 |
|---|
| 2026.02.03 | ₩38,953 | ₩38,953 | ₩38,497 | ₩38,702 | -0.64% | 300 |
|---|
| 2026.02.02 | ₩38,739 | ₩38,739 | ₩38,692 | ₩38,708 | -0.08% | 1.9천 |
|---|
| 2026.01.30 | ₩38,591 | ₩38,591 | ₩38,399 | ₩38,399 | -0.50% | 300 |
|---|
| 2026.01.29 | ₩38,806 | ₩38,850 | ₩38,698 | ₩38,850 | +0.11% | 2.9만 |
|---|
| 2026.01.28 | ₩38,591 | ₩38,591 | ₩38,588 | ₩38,588 | -0.01% | 100 |
|---|
| 2026.01.27 | ₩38,546 | ₩38,546 | ₩38,546 | ₩38,546 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩38,216 | ₩38,216 | ₩38,147 | ₩38,147 | -0.18% | 100 |
|---|
| 2026.01.23 | ₩38,028 | ₩38,028 | ₩38,005 | ₩38,005 | -0.06% | 100 |
|---|
| 2026.01.22 | ₩38,229 | ₩38,296 | ₩38,127 | ₩38,127 | -0.27% | 300 |
|---|
| 2026.01.21 | ₩38,055 | ₩38,082 | ₩37,935 | ₩37,935 | -0.31% | 400 |
|---|
| 2026.01.20 | ₩37,813 | ₩37,813 | ₩37,478 | ₩37,478 | -0.89% | 100 |
|---|
| 2026.01.16 | ₩38,055 | ₩38,162 | ₩38,055 | ₩38,120 | +0.17% | 1.2만 |
|---|
| 2026.01.15 | ₩38,055 | ₩38,055 | ₩37,942 | ₩37,942 | -0.30% | 500 |
|---|
| 2026.01.14 | ₩37,559 | ₩37,663 | ₩37,559 | ₩37,663 | +0.28% | 300 |
|---|
| 2026.01.13 | ₩37,733 | ₩37,733 | ₩37,626 | ₩37,663 | -0.18% | 200 |
|---|
| 2026.01.12 | ₩37,666 | ₩37,754 | ₩37,666 | ₩37,754 | +0.23% | 1.9천 |
|---|
| 2026.01.09 | ₩37,738 | ₩37,738 | ₩37,738 | ₩37,738 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩37,344 | ₩37,347 | ₩37,344 | ₩37,347 | +0.01% | 3.1만 |
|---|
| 2026.01.07 | ₩37,230 | ₩37,230 | ₩37,230 | ₩37,230 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,384 | ₩37,642 | ₩37,384 | ₩37,642 | +0.69% | 1.1천 |
|---|
| 2026.01.05 | ₩36,969 | ₩36,969 | ₩36,942 | ₩36,942 | -0.07% | 200 |
|---|
| 2026.01.02 | ₩36,365 | ₩36,553 | ₩36,365 | ₩36,526 | +0.44% | 1.1천 |
|---|
| 2025.12.31 | ₩36,392 | ₩36,392 | ₩36,152 | ₩36,152 | -0.66% | 500 |
|---|
| 2025.12.30 | ₩36,540 | ₩36,540 | ₩36,459 | ₩36,459 | -0.22% | 2.3천 |
|---|
| 2025.12.29 | ₩36,499 | ₩36,513 | ₩36,481 | ₩36,481 | -0.05% | 2.1천 |
|---|
| 2025.12.26 | ₩37,652 | ₩37,652 | ₩37,264 | ₩37,305 | -0.92% | 2.1만 |
|---|
| 2025.12.24 | ₩37,323 | ₩37,323 | ₩37,323 | ₩37,323 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,155 | ₩37,155 | ₩37,155 | ₩37,155 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩37,045 | ₩37,045 | ₩37,045 | ₩37,045 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩36,668 | ₩36,668 | ₩36,668 | ₩36,668 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩36,660 | ₩36,660 | ₩36,389 | ₩36,389 | -0.74% | 100 |
|---|
| 2025.12.17 | ₩36,526 | ₩36,526 | ₩36,224 | ₩36,224 | -0.83% | 100 |
|---|
| 2025.12.16 | ₩36,526 | ₩36,526 | ₩36,471 | ₩36,471 | -0.15% | 100 |
|---|
| 2025.12.15 | ₩36,808 | ₩36,808 | ₩36,718 | ₩36,718 | -0.24% | 300 |
|---|
| 2025.12.12 | ₩36,902 | ₩36,902 | ₩36,670 | ₩36,670 | -0.63% | 600 |
|---|
| 2025.12.11 | ₩37,033 | ₩37,033 | ₩37,005 | ₩37,005 | -0.08% | 600 |
|---|
| 2025.12.10 | ₩36,633 | ₩36,769 | ₩36,633 | ₩36,769 | +0.37% | 5.8천 |
|---|
| 2025.12.09 | ₩36,633 | ₩36,633 | ₩36,300 | ₩36,300 | -0.91% | 500 |
|---|
| 2025.12.08 | ₩36,526 | ₩36,526 | ₩36,427 | ₩36,427 | -0.27% | 600 |
|---|
| 2025.12.05 | ₩36,553 | ₩36,553 | ₩36,377 | ₩36,377 | -0.48% | 300 |
|---|
| 2025.12.04 | ₩36,419 | ₩36,419 | ₩36,365 | ₩36,396 | -0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩36,338 | ₩36,432 | ₩36,338 | ₩36,359 | +0.06% | 3.7만 |
|---|
| 2025.12.02 | ₩36,110 | ₩36,151 | ₩36,043 | ₩36,074 | -0.10% | 500 |
|---|
| 2025.12.01 | ₩36,262 | ₩36,352 | ₩36,092 | ₩36,092 | -0.47% | 1.4만 |
|---|
| 2025.11.28 | ₩36,238 | ₩36,238 | ₩36,238 | ₩36,238 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,049 | ₩36,049 | ₩36,049 | ₩36,049 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,775 | ₩35,775 | ₩35,775 | ₩35,775 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,280 | ₩35,280 | ₩35,280 | ₩35,280 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,930 | ₩34,930 | ₩34,930 | ₩34,930 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,471 | ₩34,471 | ₩34,471 | ₩34,471 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,153 | ₩35,153 | ₩35,153 | ₩35,153 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,266 | ₩35,294 | ₩35,247 | ₩35,294 | +0.08% | 800 |
|---|
| 2025.11.14 | ₩35,684 | ₩35,684 | ₩35,684 | ₩35,684 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩35,783 | ₩35,783 | ₩35,783 | ₩35,783 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩36,392 | ₩36,392 | ₩36,392 | ₩36,392 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩36,298 | ₩36,298 | ₩36,298 | ₩36,298 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩36,141 | ₩36,141 | ₩36,141 | ₩36,141 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩35,720 | ₩35,720 | ₩35,720 | ₩35,720 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,624 | ₩35,624 | ₩35,624 | ₩35,624 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩35,777 | ₩35,777 | ₩35,777 | ₩35,777 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,541 | ₩35,541 | ₩35,541 | ₩35,541 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,908 | ₩35,908 | ₩35,908 | ₩35,908 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,837 | ₩35,837 | ₩35,837 | ₩35,837 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,610 | ₩35,610 | ₩35,610 | ₩35,610 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩35,602 | ₩35,602 | ₩35,602 | ₩35,602 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩35,763 | ₩35,763 | ₩35,763 | ₩35,763 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,921 | ₩35,921 | ₩35,921 | ₩35,921 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩35,913 | ₩35,913 | ₩35,913 | ₩35,913 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,821 | ₩35,821 | ₩35,821 | ₩35,821 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,524 | ₩35,524 | ₩35,524 | ₩35,524 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,731 | ₩35,731 | ₩35,731 | ₩35,731 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩35,869 | ₩35,869 | ₩35,869 | ₩35,869 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,437 | ₩35,437 | ₩35,437 | ₩35,437 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,421 | ₩35,421 | ₩35,421 | ₩35,421 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩35,676 | ₩35,676 | ₩35,676 | ₩35,676 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,467 | ₩35,467 | ₩35,467 | ₩35,467 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,203 | ₩35,203 | ₩35,203 | ₩35,203 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,783 | ₩34,783 | ₩34,664 | ₩34,664 | -0.34% | 100 |
|---|