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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩42,371 | ₩42,879 | ₩42,237 | ₩42,854 | +1.14% | 32.4만 |
| 2026.09.28–2026.10.02 | ₩42,412 | ₩42,572 | ₩41,577 | ₩42,251 | -0.38% | 57.2만 |
| 2026.09.21–2026.09.25 | ₩42,613 | ₩42,961 | ₩41,983 | ₩42,425 | -0.44% | 28.2만 |
| 2026.09.14–2026.09.18 | ₩42,760 | ₩42,760 | ₩41,809 | ₩42,385 | -0.88% | 34.8만 |
| 2026.09.08–2026.09.11 | ₩43,417 | ₩43,417 | ₩42,484 | ₩42,840 | -1.33% | 15.4만 |
| 2026.08.31–2026.09.04 | ₩43,216 | ₩43,618 | ₩42,760 | ₩43,537 | +0.74% | 147.2만 |
| 2026.08.24–2026.08.28 | ₩43,577 | ₩44,073 | ₩42,905 | ₩43,564 | -0.03% | 28.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,671 |
| ₩43,162 |
| ₩43,512 |
| -0.32% |
| 14.1만 |
| 2026.08.10–2026.08.14 | ₩43,591 | ₩43,912 | ₩43,484 | ₩43,612 | +0.05% | 30.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,505 | ₩43,577 | ₩42,263 | ₩43,577 | +2.52% | 84.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,023 | ₩42,318 | ₩41,259 | ₩42,077 | +0.13% | 17.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,177 | ₩42,519 | ₩41,675 | ₩41,822 | -0.84% | 107.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,063 | ₩42,720 | ₩41,500 | ₩41,996 | -0.16% | 32.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,666 | ₩42,666 | ₩41,675 | ₩42,452 | -0.50% | 19.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,177 | ₩42,519 | ₩41,902 | ₩42,278 | +0.24% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,398 | ₩42,733 | ₩41,554 | ₩42,050 | -0.82% | 35.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,264 | ₩42,693 | ₩41,969 | ₩42,184 | -0.19% | 81.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,098 | ₩41,648 | ₩39,939 | ₩41,567 | +1.14% | 18.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,884 | ₩42,117 | ₩40,415 | ₩40,603 | -0.69% | 83.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,442 | ₩41,219 | ₩40,415 | ₩41,104 | +1.64% | 14만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,249 | ₩40,093 | ₩38,780 | ₩39,973 | +1.84% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,758 | ₩39,906 | ₩39,210 | ₩39,210 | -1.38% | 5.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,316 | ₩39,919 | ₩39,036 | ₩39,521 | +0.52% | 2.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,169 | ₩39,383 | ₩38,633 | ₩39,279 | +0.28% | 1.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,291 | ₩39,291 | ₩38,861 | ₩39,062 | -0.58% | 4.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,110 | ₩39,303 | ₩38,110 | ₩39,259 | +3.01% | 6.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,918 | ₩38,325 | ₩36,609 | ₩38,150 | +3.34% | 12.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,779 | ₩36,891 | ₩35,441 | ₩36,727 | +2.65% | 26.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,851 | ₩36,851 | ₩35,620 | ₩35,620 | -3.34% | 11.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,904 | ₩37,092 | ₩35,966 | ₩36,018 | -2.40% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,435 | ₩37,427 | ₩36,422 | ₩36,470 | +0.10% | 1.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,660 | ₩38,669 | ₩36,730 | ₩36,944 | -4.44% | 22.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,914 | ₩38,914 | ₩38,311 | ₩38,603 | -0.80% | 5.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩38,311 | ₩38,954 | ₩38,311 | ₩38,945 | +1.65% | 1.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩38,995 | ₩39,102 | ₩38,298 | ₩38,753 | -0.62% | 1713.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,713 | ₩38,928 | ₩37,963 | ₩38,798 | +0.22% | 6.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩38,191 | ₩38,824 | ₩38,122 | ₩38,374 | +0.48% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,789 | ₩38,271 | ₩37,454 | ₩37,980 | +0.51% | 900 |
|---|
| 2026.01.12–2026.01.16 | ₩37,641 | ₩38,137 | ₩37,534 | ₩38,095 | +1.21% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,944 | ₩37,714 | ₩36,918 | ₩37,714 | +2.08% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,475 | ₩36,529 | ₩36,128 | ₩36,502 | +0.07% | 6천 |
|---|
| 2025.12.22–2025.12.26 | ₩37,021 | ₩37,628 | ₩37,021 | ₩37,281 | +0.70% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,784 | ₩36,784 | ₩36,201 | ₩36,644 | -0.38% | 700 |
|---|
| 2025.12.08–2025.12.12 | ₩36,502 | ₩37,009 | ₩36,276 | ₩36,646 | +0.39% | 8.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩36,238 | ₩36,529 | ₩36,020 | ₩36,353 | +0.32% | 6.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,257 | ₩36,214 | ₩35,257 | ₩36,214 | +2.71% | 200 |
|---|
| 2025.11.17–2025.11.21 | ₩35,243 | ₩35,271 | ₩34,448 | ₩34,908 | -0.95% | 1천 |
|---|
| 2025.11.10–2025.11.14 | ₩36,118 | ₩36,368 | ₩35,661 | ₩35,661 | -1.27% | 100 |
|---|
| 2025.11.03–2025.11.07 | ₩35,884 | ₩35,884 | ₩35,517 | ₩35,697 | -0.52% | 400 |
|---|
| 2025.10.27–2025.10.31 | ₩35,898 | ₩35,898 | ₩35,579 | ₩35,813 | -0.24% | 300 |
|---|
| 2025.10.20–2025.10.24 | ₩35,846 | ₩35,890 | ₩35,501 | ₩35,890 | +0.12% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩35,180 | ₩35,653 | ₩35,180 | ₩35,414 | +0.67% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩34,760 | ₩34,760 | ₩34,641 | ₩34,641 | -0.34% | 100 |
|---|