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 | ₩42,624 | ₩42,769 | ₩42,477 | ₩42,744 | +0.28% | 11만 |
| 2026.10.08 | ₩42,243 | ₩42,383 | ₩42,180 | ₩42,316 | +0.17% | 6.5만 |
| 2026.10.07 | ₩42,223 | ₩42,356 | ₩42,129 | ₩42,356 | +0.32% | 1.8만 |
| 2026.10.06 | ₩42,583 | ₩42,637 | ₩42,498 | ₩42,543 | -0.09% | 2.6만 |
| 2026.10.05 | ₩42,263 | ₩42,503 | ₩42,169 | ₩42,370 | +0.25% | 10.4만 |
| 2026.10.02 | ₩42,463 | ₩42,463 | ₩42,009 | ₩42,142 | -0.76% | 14.3만 |
| 2026.10.01 | ₩42,009 | ₩42,009 | ₩41,470 | ₩41,882 | -0.30% | 3.5만 |
| 2026.09.30 | ₩42,196 | ₩42,196 | ₩41,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,768 |
| -1.01% |
| 7.7만 |
| 2026.09.29 | ₩41,982 | ₩42,009 | ₩41,808 | ₩41,975 | -0.02% | 5.5만 |
|---|
| 2026.09.28 | ₩42,303 | ₩42,303 | ₩41,755 | ₩41,915 | -0.92% | 26.1만 |
|---|
| 2026.09.25 | ₩42,263 | ₩42,343 | ₩42,035 | ₩42,316 | +0.13% | 7.2만 |
|---|
| 2026.09.24 | ₩42,249 | ₩42,249 | ₩41,875 | ₩42,089 | -0.38% | 6.3만 |
|---|
| 2026.09.23 | ₩42,477 | ₩42,477 | ₩42,136 | ₩42,169 | -0.72% | 10.2만 |
|---|
| 2026.09.22 | ₩42,744 | ₩42,744 | ₩42,490 | ₩42,624 | -0.28% | 2.8만 |
|---|
| 2026.09.21 | ₩42,503 | ₩42,851 | ₩42,448 | ₩42,784 | +0.66% | 1.7만 |
|---|
| 2026.09.18 | ₩42,129 | ₩42,281 | ₩42,118 | ₩42,276 | +0.35% | 8천 |
|---|
| 2026.09.17 | ₩42,303 | ₩42,376 | ₩42,209 | ₩42,329 | +0.06% | 10.8만 |
|---|
| 2026.09.16 | ₩42,022 | ₩42,323 | ₩41,701 | ₩41,888 | -0.32% | 4.6만 |
|---|
| 2026.09.15 | ₩42,243 | ₩42,263 | ₩42,090 | ₩42,263 | +0.05% | 13.4만 |
|---|
| 2026.09.14 | ₩42,650 | ₩42,650 | ₩42,276 | ₩42,396 | -0.60% | 5.2만 |
|---|
| 2026.09.11 | ₩43,038 | ₩43,038 | ₩42,617 | ₩42,730 | -0.71% | 4.4만 |
|---|
| 2026.09.10 | ₩42,463 | ₩42,537 | ₩42,375 | ₩42,410 | -0.13% | 3만 |
|---|
| 2026.09.09 | ₩42,891 | ₩42,971 | ₩42,771 | ₩42,771 | -0.28% | 5.5만 |
|---|
| 2026.09.08 | ₩43,305 | ₩43,305 | ₩42,971 | ₩42,971 | -0.77% | 2.4만 |
|---|
| 2026.09.04 | ₩43,252 | ₩43,452 | ₩43,252 | ₩43,425 | +0.40% | 4.5만 |
|---|
| 2026.09.03 | ₩43,278 | ₩43,506 | ₩43,158 | ₩43,452 | +0.40% | 8만 |
|---|
| 2026.09.02 | ₩42,998 | ₩43,218 | ₩42,998 | ₩43,078 | +0.19% | 2.4만 |
|---|
| 2026.09.01 | ₩42,944 | ₩42,958 | ₩42,650 | ₩42,688 | -0.60% | 131.1만 |
|---|
| 2026.08.31 | ₩43,105 | ₩43,185 | ₩43,086 | ₩43,145 | +0.09% | 1.2만 |
|---|
| 2026.08.28 | ₩43,512 | ₩43,653 | ₩43,359 | ₩43,452 | -0.14% | 3.7만 |
|---|
| 2026.08.27 | ₩43,720 | ₩43,720 | ₩43,399 | ₩43,479 | -0.55% | 6.1만 |
|---|
| 2026.08.26 | ₩43,960 | ₩43,960 | ₩43,573 | ₩43,599 | -0.82% | 4.8만 |
|---|
| 2026.08.25 | ₩43,880 | ₩43,880 | ₩43,412 | ₩43,645 | -0.54% | 10.8만 |
|---|
| 2026.08.24 | ₩43,466 | ₩43,492 | ₩42,795 | ₩43,491 | +0.06% | 2.7만 |
|---|
| 2026.08.21 | ₩43,385 | ₩43,425 | ₩43,359 | ₩43,400 | +0.03% | 1.2만 |
|---|
| 2026.08.20 | ₩43,118 | ₩43,372 | ₩43,105 | ₩43,105 | -0.03% | 8.7만 |
|---|
| 2026.08.19 | ₩43,519 | ₩43,546 | ₩43,292 | ₩43,359 | -0.37% | 2.1만 |
|---|
| 2026.08.18 | ₩43,051 | ₩43,158 | ₩43,051 | ₩43,051 | 0.00% | 1.3만 |
|---|
| 2026.08.17 | ₩43,539 | ₩43,559 | ₩43,331 | ₩43,331 | -0.48% | 8.4천 |
|---|
| 2026.08.14 | ₩43,539 | ₩43,599 | ₩43,472 | ₩43,500 | -0.09% | 2.4만 |
|---|
| 2026.08.13 | ₩43,639 | ₩43,706 | ₩43,532 | ₩43,568 | -0.16% | 7.7천 |
|---|
| 2026.08.12 | ₩43,639 | ₩43,724 | ₩43,466 | ₩43,519 | -0.28% | 11.8만 |
|---|
| 2026.08.11 | ₩43,800 | ₩43,800 | ₩43,425 | ₩43,639 | -0.37% | 11.1만 |
|---|
| 2026.08.10 | ₩43,479 | ₩43,599 | ₩43,372 | ₩43,546 | +0.15% | 4.2만 |
|---|
| 2026.08.07 | ₩43,038 | ₩43,466 | ₩43,038 | ₩43,466 | +0.99% | 46.1만 |
|---|
| 2026.08.06 | ₩43,292 | ₩43,292 | ₩42,944 | ₩43,011 | -0.65% | 2.9만 |
|---|
| 2026.08.05 | ₩43,212 | ₩43,265 | ₩42,851 | ₩43,010 | -0.47% | 17.1만 |
|---|
| 2026.08.04 | ₩42,497 | ₩42,944 | ₩42,497 | ₩42,877 | +0.90% | 5.6만 |
|---|
| 2026.08.03 | ₩42,396 | ₩42,463 | ₩42,154 | ₩42,436 | +0.09% | 13.2만 |
|---|
| 2026.07.31 | ₩41,701 | ₩42,062 | ₩41,701 | ₩41,969 | +0.64% | 8.1천 |
|---|
| 2026.07.30 | ₩41,352 | ₩41,541 | ₩41,153 | ₩41,514 | +0.39% | 1.7만 |
|---|
| 2026.07.29 | ₩42,209 | ₩42,209 | ₩41,193 | ₩41,274 | -2.22% | 12.1만 |
|---|
| 2026.07.28 | ₩41,741 | ₩42,022 | ₩41,741 | ₩41,982 | +0.58% | 1.9만 |
|---|
| 2026.07.27 | ₩41,915 | ₩41,915 | ₩41,728 | ₩41,884 | -0.07% | 9.9천 |
|---|
| 2026.07.24 | ₩42,209 | ₩42,209 | ₩41,648 | ₩41,715 | -1.17% | 9.3만 |
|---|
| 2026.07.23 | ₩42,137 | ₩42,137 | ₩41,808 | ₩41,955 | -0.43% | 6.7만 |
|---|
| 2026.07.22 | ₩42,410 | ₩42,410 | ₩42,209 | ₩42,212 | -0.47% | 6.4천 |
|---|
| 2026.07.21 | ₩41,967 | ₩42,156 | ₩41,808 | ₩42,035 | +0.16% | 24.2만 |
|---|
| 2026.07.20 | ₩42,069 | ₩42,076 | ₩41,568 | ₩41,648 | -1.00% | 66.9만 |
|---|
| 2026.07.17 | ₩42,102 | ₩42,102 | ₩41,862 | ₩41,888 | -0.51% | 8.9천 |
|---|
| 2026.07.16 | ₩42,356 | ₩42,410 | ₩42,076 | ₩42,197 | -0.38% | 1.4만 |
|---|
| 2026.07.15 | ₩42,570 | ₩42,570 | ₩42,316 | ₩42,374 | -0.46% | 21.1만 |
|---|
| 2026.07.14 | ₩42,610 | ₩42,610 | ₩42,209 | ₩42,316 | -0.69% | 4.9만 |
|---|
| 2026.07.13 | ₩41,955 | ₩42,236 | ₩41,394 | ₩42,062 | +0.25% | 4.5만 |
|---|
| 2026.07.10 | ₩42,316 | ₩42,410 | ₩42,263 | ₩42,343 | +0.06% | 3.5만 |
|---|
| 2026.07.09 | ₩42,169 | ₩42,383 | ₩42,142 | ₩42,248 | +0.19% | 11.8만 |
|---|
| 2026.07.08 | ₩41,848 | ₩41,929 | ₩41,568 | ₩41,838 | -0.03% | 1.7만 |
|---|
| 2026.07.07 | ₩42,249 | ₩42,249 | ₩41,942 | ₩42,209 | -0.09% | 2만 |
|---|
| 2026.07.06 | ₩42,557 | ₩42,557 | ₩42,329 | ₩42,372 | -0.43% | 9.7천 |
|---|
| 2026.07.02 | ₩42,370 | ₩42,410 | ₩41,795 | ₩42,169 | -0.47% | 2.9만 |
|---|
| 2026.07.01 | ₩42,276 | ₩42,383 | ₩42,129 | ₩42,129 | -0.35% | 2.7만 |
|---|
| 2026.06.30 | ₩42,383 | ₩42,383 | ₩42,243 | ₩42,289 | -0.22% | 5.1천 |
|---|
| 2026.06.29 | ₩42,069 | ₩42,370 | ₩42,069 | ₩42,343 | +0.65% | 2.7천 |
|---|
| 2026.06.26 | ₩41,701 | ₩42,289 | ₩41,701 | ₩41,942 | +0.58% | 13.5만 |
|---|
| 2026.06.25 | ₩42,356 | ₩42,624 | ₩42,209 | ₩42,284 | -0.17% | 1.4만 |
|---|
| 2026.06.24 | ₩41,942 | ₩41,942 | ₩41,501 | ₩41,704 | -0.57% | 1.7만 |
|---|
| 2026.06.23 | ₩41,648 | ₩41,915 | ₩41,447 | ₩41,594 | -0.13% | 18.8만 |
|---|
| 2026.06.22 | ₩42,289 | ₩42,400 | ₩42,289 | ₩42,400 | +0.26% | 1.6천 |
|---|
| 2026.06.18 | ₩42,450 | ₩42,450 | ₩42,076 | ₩42,076 | -0.88% | 8.4만 |
|---|
| 2026.06.17 | ₩42,450 | ₩42,583 | ₩41,862 | ₩41,866 | -1.38% | 10.6만 |
|---|
| 2026.06.16 | ₩42,276 | ₩42,570 | ₩42,129 | ₩42,156 | -0.28% | 45.1만 |
|---|
| 2026.06.15 | ₩42,156 | ₩42,396 | ₩42,116 | ₩42,263 | +0.25% | 17.6만 |
|---|
| 2026.06.12 | ₩40,939 | ₩41,541 | ₩40,939 | ₩41,461 | +1.27% | 10.8만 |
|---|
| 2026.06.11 | ₩40,525 | ₩41,167 | ₩40,472 | ₩41,167 | +1.58% | 3.6천 |
|---|
| 2026.06.10 | ₩40,926 | ₩40,926 | ₩40,084 | ₩40,084 | -2.06% | 2.2만 |
|---|
| 2026.06.09 | ₩41,113 | ₩41,327 | ₩39,837 | ₩40,846 | -0.65% | 4.1만 |
|---|
| 2026.06.08 | ₩40,993 | ₩41,167 | ₩40,833 | ₩40,838 | -0.38% | 1.2만 |
|---|
| 2026.06.05 | ₩41,247 | ₩41,487 | ₩40,498 | ₩40,498 | -1.81% | 16.7만 |
|---|
| 2026.06.04 | ₩41,207 | ₩42,009 | ₩41,207 | ₩41,886 | +1.65% | 31.9만 |
|---|
| 2026.06.03 | ₩41,581 | ₩41,768 | ₩41,581 | ₩41,732 | +0.36% | 16.1만 |
|---|
| 2026.06.02 | ₩41,153 | ₩41,811 | ₩41,153 | ₩41,811 | +1.60% | 13.4만 |
|---|
| 2026.06.01 | ₩40,779 | ₩41,104 | ₩40,311 | ₩41,104 | +0.80% | 5.1만 |
|---|
| 2026.05.29 | ₩41,113 | ₩41,113 | ₩40,939 | ₩40,998 | -0.28% | 4.7천 |
|---|
| 2026.05.28 | ₩40,405 | ₩40,780 | ₩40,391 | ₩40,780 | +0.93% | 7.5만 |
|---|
| 2026.05.27 | ₩40,645 | ₩40,645 | ₩40,418 | ₩40,556 | -0.22% | 5.4만 |
|---|
| 2026.05.26 | ₩40,338 | ₩40,498 | ₩40,311 | ₩40,445 | +0.27% | 6.1천 |
|---|
| 2026.05.22 | ₩39,910 | ₩39,990 | ₩39,870 | ₩39,870 | -0.10% | 1.2천 |
|---|
| 2026.05.21 | ₩39,295 | ₩39,643 | ₩39,295 | ₩39,595 | +0.76% | 2만 |
|---|
| 2026.05.20 | ₩39,108 | ₩39,531 | ₩39,001 | ₩39,531 | +1.08% | 900 |
|---|
| 2026.05.19 | ₩38,734 | ₩38,975 | ₩38,681 | ₩38,777 | +0.11% | 600 |
|---|
| 2026.05.18 | ₩39,148 | ₩39,148 | ₩38,841 | ₩38,991 | -0.40% | 2.1천 |
|---|
| 2026.05.15 | ₩39,469 | ₩39,469 | ₩39,110 | ₩39,110 | -0.91% | 7.8천 |
|---|
| 2026.05.14 | ₩39,563 | ₩39,803 | ₩39,563 | ₩39,603 | +0.10% | 3.9만 |
|---|
| 2026.05.13 | ₩39,643 | ₩39,670 | ₩39,442 | ₩39,656 | +0.03% | 4.4천 |
|---|
| 2026.05.12 | ₩39,295 | ₩39,619 | ₩39,229 | ₩39,619 | +0.82% | 4.3천 |
|---|
| 2026.05.11 | ₩39,656 | ₩39,737 | ₩39,656 | ₩39,670 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩39,483 | ₩39,536 | ₩39,420 | ₩39,420 | -0.16% | 1만 |
|---|
| 2026.05.07 | ₩39,775 | ₩39,777 | ₩39,174 | ₩39,174 | -1.51% | 1.9천 |
|---|
| 2026.05.06 | ₩39,790 | ₩39,817 | ₩39,723 | ₩39,817 | +0.07% | 8.2천 |
|---|
| 2026.05.05 | ₩39,389 | ₩39,463 | ₩39,386 | ₩39,386 | -0.01% | 600 |
|---|
| 2026.05.04 | ₩39,215 | ₩39,215 | ₩38,936 | ₩38,936 | -0.71% | 5.2천 |
|---|
| 2026.05.01 | ₩39,178 | ₩39,178 | ₩39,178 | ₩39,178 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩39,015 | ₩39,282 | ₩39,015 | ₩39,282 | +0.69% | 2.2천 |
|---|
| 2026.04.29 | ₩38,988 | ₩38,988 | ₩38,968 | ₩38,975 | -0.03% | 1.6천 |
|---|
| 2026.04.28 | ₩38,707 | ₩38,721 | ₩38,534 | ₩38,654 | -0.14% | 1.3만 |
|---|
| 2026.04.27 | ₩39,068 | ₩39,068 | ₩38,988 | ₩39,044 | -0.06% | 1.3천 |
|---|
| 2026.04.24 | ₩38,921 | ₩39,015 | ₩38,854 | ₩38,961 | +0.10% | 3.7만 |
|---|
| 2026.04.23 | ₩39,175 | ₩39,175 | ₩38,761 | ₩38,992 | -0.47% | 2.9천 |
|---|
| 2026.04.22 | ₩39,042 | ₩39,134 | ₩39,028 | ₩39,134 | +0.24% | 2.3천 |
|---|
| 2026.04.21 | ₩39,015 | ₩39,015 | ₩38,920 | ₩38,920 | -0.24% | 2.7천 |
|---|
| 2026.04.20 | ₩39,190 | ₩39,190 | ₩39,190 | ₩39,190 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩38,814 | ₩39,202 | ₩38,814 | ₩39,158 | +0.88% | 4.8만 |
|---|
| 2026.04.16 | ₩38,801 | ₩38,868 | ₩38,734 | ₩38,734 | -0.17% | 5.2천 |
|---|
| 2026.04.15 | ₩38,841 | ₩38,854 | ₩38,654 | ₩38,706 | -0.35% | 4.1천 |
|---|
| 2026.04.14 | ₩38,908 | ₩38,908 | ₩38,600 | ₩38,765 | -0.37% | 4.7천 |
|---|
| 2026.04.13 | ₩38,012 | ₩38,469 | ₩38,012 | ₩38,469 | +1.20% | 700 |
|---|
| 2026.04.10 | ₩38,186 | ₩38,186 | ₩38,026 | ₩38,052 | -0.35% | 10.8만 |
|---|
| 2026.04.09 | ₩38,226 | ₩38,226 | ₩38,157 | ₩38,157 | -0.18% | 400 |
|---|
| 2026.04.08 | ₩37,852 | ₩37,905 | ₩37,852 | ₩37,876 | +0.06% | 1.8천 |
|---|
| 2026.04.07 | ₩36,609 | ₩36,749 | ₩36,515 | ₩36,749 | +0.38% | 8.2천 |
|---|
| 2026.04.06 | ₩36,823 | ₩36,840 | ₩36,689 | ₩36,840 | +0.05% | 4.4천 |
|---|
| 2026.04.02 | ₩36,007 | ₩36,633 | ₩36,007 | ₩36,633 | +1.74% | 17.1만 |
|---|
| 2026.04.01 | ₩36,622 | ₩36,796 | ₩36,475 | ₩36,662 | +0.11% | 8.9만 |
|---|
| 2026.03.31 | ₩35,914 | ₩36,355 | ₩35,660 | ₩36,346 | +1.20% | 7.9천 |
|---|
| 2026.03.30 | ₩35,687 | ₩35,687 | ₩35,350 | ₩35,350 | -0.94% | 400 |
|---|
| 2026.03.27 | ₩35,794 | ₩35,794 | ₩35,529 | ₩35,529 | -0.74% | 2.3천 |
|---|
| 2026.03.26 | ₩36,388 | ₩36,542 | ₩36,034 | ₩36,036 | -0.97% | 2만 |
|---|
| 2026.03.25 | ₩36,729 | ₩36,729 | ₩36,569 | ₩36,582 | -0.40% | 7.9만 |
|---|
| 2026.03.24 | ₩36,068 | ₩36,622 | ₩36,068 | ₩36,449 | +1.06% | 1만 |
|---|
| 2026.03.23 | ₩36,756 | ₩36,756 | ₩36,256 | ₩36,256 | -1.36% | 2.6천 |
|---|
| 2026.03.20 | ₩36,422 | ₩36,422 | ₩35,874 | ₩35,926 | -1.36% | 2.6천 |
|---|
| 2026.03.19 | ₩36,195 | ₩36,343 | ₩36,195 | ₩36,343 | +0.41% | 200 |
|---|
| 2026.03.18 | ₩36,582 | ₩36,582 | ₩36,434 | ₩36,434 | -0.41% | 700 |
|---|
| 2026.03.17 | ₩36,916 | ₩36,997 | ₩36,870 | ₩36,888 | -0.08% | 1만 |
|---|
| 2026.03.16 | ₩36,809 | ₩36,809 | ₩36,614 | ₩36,614 | -0.53% | 2.8천 |
|---|
| 2026.03.13 | ₩36,609 | ₩36,676 | ₩36,328 | ₩36,376 | -0.64% | 1.4만 |
|---|
| 2026.03.12 | ₩36,505 | ₩36,505 | ₩36,332 | ₩36,332 | -0.47% | 2.5천 |
|---|
| 2026.03.11 | ₩36,916 | ₩36,939 | ₩36,916 | ₩36,939 | +0.06% | 900 |
|---|
| 2026.03.10 | ₩37,331 | ₩37,331 | ₩36,994 | ₩36,994 | -0.90% | 200 |
|---|
| 2026.03.09 | ₩36,342 | ₩37,103 | ₩36,342 | ₩37,103 | +2.10% | 1.3천 |
|---|
| 2026.03.06 | ₩36,756 | ₩36,983 | ₩36,636 | ₩36,850 | +0.25% | 1.4만 |
|---|
| 2026.03.05 | ₩37,518 | ₩37,518 | ₩37,291 | ₩37,515 | -0.01% | 20.4만 |
|---|
| 2026.03.04 | ₩38,039 | ₩38,213 | ₩38,039 | ₩38,202 | +0.43% | 1.4천 |
|---|
| 2026.03.03 | ₩37,986 | ₩37,986 | ₩37,859 | ₩37,859 | -0.33% | 1.7천 |
|---|
| 2026.03.02 | ₩38,560 | ₩38,570 | ₩38,560 | ₩38,570 | +0.02% | 800 |
|---|
| 2026.02.27 | ₩38,413 | ₩38,504 | ₩38,413 | ₩38,504 | +0.24% | 1.2천 |
|---|
| 2026.02.26 | ₩38,790 | ₩38,790 | ₩38,790 | ₩38,790 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩38,707 | ₩38,747 | ₩38,694 | ₩38,694 | -0.03% | 1.4천 |
|---|
| 2026.02.24 | ₩38,387 | ₩38,494 | ₩38,387 | ₩38,464 | +0.20% | 1.9천 |
|---|
| 2026.02.23 | ₩38,814 | ₩38,814 | ₩38,213 | ₩38,213 | -1.55% | 500 |
|---|
| 2026.02.20 | ₩38,320 | ₩38,845 | ₩38,320 | ₩38,845 | +1.37% | 200 |
|---|
| 2026.02.19 | ₩38,333 | ₩38,721 | ₩38,333 | ₩38,721 | +1.01% | 300 |
|---|
| 2026.02.18 | ₩38,360 | ₩38,854 | ₩38,360 | ₩38,854 | +1.29% | 300 |
|---|
| 2026.02.17 | ₩38,213 | ₩38,480 | ₩38,213 | ₩38,480 | +0.70% | 300 |
|---|
| 2026.02.13 | ₩38,440 | ₩38,654 | ₩38,440 | ₩38,654 | +0.56% | 300 |
|---|
| 2026.02.12 | ₩39,001 | ₩39,001 | ₩38,199 | ₩38,253 | -1.92% | 500 |
|---|
| 2026.02.11 | ₩38,854 | ₩38,917 | ₩38,814 | ₩38,917 | +0.16% | 1713.3만 |
|---|
| 2026.02.10 | ₩38,948 | ₩38,948 | ₩38,678 | ₩38,678 | -0.69% | 100 |
|---|
| 2026.02.09 | ₩38,894 | ₩38,894 | ₩38,848 | ₩38,848 | -0.12% | 100 |
|---|
| 2026.02.06 | ₩38,698 | ₩38,698 | ₩38,698 | ₩38,698 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,986 | ₩38,106 | ₩37,865 | ₩37,888 | -0.26% | 1.7천 |
|---|
| 2026.02.04 | ₩38,440 | ₩38,440 | ₩38,026 | ₩38,293 | -0.38% | 2.1천 |
|---|
| 2026.02.03 | ₩38,828 | ₩38,828 | ₩38,373 | ₩38,578 | -0.64% | 300 |
|---|
| 2026.02.02 | ₩38,614 | ₩38,614 | ₩38,567 | ₩38,583 | -0.08% | 1.9천 |
|---|
| 2026.01.30 | ₩38,467 | ₩38,467 | ₩38,276 | ₩38,276 | -0.50% | 300 |
|---|
| 2026.01.29 | ₩38,681 | ₩38,725 | ₩38,574 | ₩38,725 | +0.11% | 2.9만 |
|---|
| 2026.01.28 | ₩38,467 | ₩38,467 | ₩38,464 | ₩38,464 | -0.01% | 100 |
|---|
| 2026.01.27 | ₩38,421 | ₩38,421 | ₩38,421 | ₩38,421 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩38,093 | ₩38,093 | ₩38,024 | ₩38,024 | -0.18% | 100 |
|---|
| 2026.01.23 | ₩37,905 | ₩37,905 | ₩37,883 | ₩37,883 | -0.06% | 100 |
|---|
| 2026.01.22 | ₩38,106 | ₩38,173 | ₩38,004 | ₩38,004 | -0.27% | 300 |
|---|
| 2026.01.21 | ₩37,932 | ₩37,959 | ₩37,813 | ₩37,813 | -0.31% | 400 |
|---|
| 2026.01.20 | ₩37,692 | ₩37,692 | ₩37,357 | ₩37,357 | -0.89% | 100 |
|---|
| 2026.01.16 | ₩37,932 | ₩38,039 | ₩37,932 | ₩37,998 | +0.17% | 1.2만 |
|---|
| 2026.01.15 | ₩37,932 | ₩37,932 | ₩37,820 | ₩37,820 | -0.30% | 500 |
|---|
| 2026.01.14 | ₩37,438 | ₩37,542 | ₩37,438 | ₩37,542 | +0.28% | 300 |
|---|
| 2026.01.13 | ₩37,611 | ₩37,611 | ₩37,504 | ₩37,542 | -0.18% | 200 |
|---|
| 2026.01.12 | ₩37,545 | ₩37,633 | ₩37,545 | ₩37,633 | +0.23% | 1.9천 |
|---|
| 2026.01.09 | ₩37,617 | ₩37,617 | ₩37,617 | ₩37,617 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩37,224 | ₩37,226 | ₩37,224 | ₩37,226 | +0.01% | 3.1만 |
|---|
| 2026.01.07 | ₩37,110 | ₩37,110 | ₩37,110 | ₩37,110 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,264 | ₩37,520 | ₩37,264 | ₩37,520 | +0.69% | 1.1천 |
|---|
| 2026.01.05 | ₩36,850 | ₩36,850 | ₩36,823 | ₩36,823 | -0.07% | 200 |
|---|
| 2026.01.02 | ₩36,248 | ₩36,435 | ₩36,248 | ₩36,408 | +0.44% | 1.1천 |
|---|
| 2025.12.31 | ₩36,275 | ₩36,275 | ₩36,036 | ₩36,036 | -0.66% | 500 |
|---|
| 2025.12.30 | ₩36,422 | ₩36,422 | ₩36,342 | ₩36,342 | -0.22% | 2.3천 |
|---|
| 2025.12.29 | ₩36,382 | ₩36,395 | ₩36,363 | ₩36,363 | -0.05% | 2.1천 |
|---|
| 2025.12.26 | ₩37,531 | ₩37,531 | ₩37,144 | ₩37,185 | -0.92% | 2.1만 |
|---|
| 2025.12.24 | ₩37,202 | ₩37,202 | ₩37,202 | ₩37,202 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,035 | ₩37,035 | ₩37,035 | ₩37,035 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,926 | ₩36,926 | ₩36,926 | ₩36,926 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩36,550 | ₩36,550 | ₩36,550 | ₩36,550 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩36,542 | ₩36,542 | ₩36,272 | ₩36,272 | -0.74% | 100 |
|---|
| 2025.12.17 | ₩36,408 | ₩36,408 | ₩36,108 | ₩36,108 | -0.83% | 100 |
|---|
| 2025.12.16 | ₩36,408 | ₩36,408 | ₩36,354 | ₩36,354 | -0.15% | 100 |
|---|
| 2025.12.15 | ₩36,689 | ₩36,689 | ₩36,600 | ₩36,600 | -0.24% | 300 |
|---|
| 2025.12.12 | ₩36,783 | ₩36,783 | ₩36,551 | ₩36,551 | -0.63% | 600 |
|---|
| 2025.12.11 | ₩36,914 | ₩36,914 | ₩36,886 | ₩36,886 | -0.08% | 600 |
|---|
| 2025.12.10 | ₩36,515 | ₩36,650 | ₩36,515 | ₩36,650 | +0.37% | 5.8천 |
|---|
| 2025.12.09 | ₩36,515 | ₩36,515 | ₩36,183 | ₩36,183 | -0.91% | 500 |
|---|
| 2025.12.08 | ₩36,408 | ₩36,408 | ₩36,310 | ₩36,310 | -0.27% | 600 |
|---|
| 2025.12.05 | ₩36,435 | ₩36,435 | ₩36,260 | ₩36,260 | -0.48% | 300 |
|---|
| 2025.12.04 | ₩36,302 | ₩36,302 | ₩36,248 | ₩36,279 | -0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩36,221 | ₩36,315 | ₩36,221 | ₩36,241 | +0.06% | 3.7만 |
|---|
| 2025.12.02 | ₩35,994 | ₩36,034 | ₩35,927 | ₩35,958 | -0.10% | 500 |
|---|
| 2025.12.01 | ₩36,145 | ₩36,235 | ₩35,975 | ₩35,975 | -0.47% | 1.4만 |
|---|
| 2025.11.28 | ₩36,121 | ₩36,121 | ₩36,121 | ₩36,121 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,933 | ₩35,933 | ₩35,933 | ₩35,933 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,660 | ₩35,660 | ₩35,660 | ₩35,660 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,167 | ₩35,167 | ₩35,167 | ₩35,167 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,818 | ₩34,818 | ₩34,818 | ₩34,818 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,063 | ₩35,063 | ₩35,063 | ₩35,063 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,040 | ₩35,040 | ₩35,040 | ₩35,040 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,152 | ₩35,180 | ₩35,133 | ₩35,180 | +0.08% | 800 |
|---|
| 2025.11.14 | ₩35,569 | ₩35,569 | ₩35,569 | ₩35,569 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩35,668 | ₩35,668 | ₩35,668 | ₩35,668 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩36,275 | ₩36,275 | ₩36,275 | ₩36,275 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩36,025 | ₩36,025 | ₩36,025 | ₩36,025 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩35,605 | ₩35,605 | ₩35,605 | ₩35,605 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,509 | ₩35,509 | ₩35,509 | ₩35,509 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩35,661 | ₩35,661 | ₩35,661 | ₩35,661 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,426 | ₩35,426 | ₩35,426 | ₩35,426 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,792 | ₩35,792 | ₩35,792 | ₩35,792 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,721 | ₩35,721 | ₩35,721 | ₩35,721 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,496 | ₩35,496 | ₩35,496 | ₩35,496 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩35,488 | ₩35,488 | ₩35,488 | ₩35,488 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩35,648 | ₩35,648 | ₩35,648 | ₩35,648 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,806 | ₩35,806 | ₩35,806 | ₩35,806 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩35,798 | ₩35,798 | ₩35,798 | ₩35,798 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,705 | ₩35,705 | ₩35,705 | ₩35,705 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,410 | ₩35,410 | ₩35,410 | ₩35,410 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,616 | ₩35,616 | ₩35,616 | ₩35,616 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩35,754 | ₩35,754 | ₩35,754 | ₩35,754 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,323 | ₩35,323 | ₩35,323 | ₩35,323 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,307 | ₩35,307 | ₩35,307 | ₩35,307 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩35,561 | ₩35,561 | ₩35,561 | ₩35,561 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,353 | ₩35,353 | ₩35,353 | ₩35,353 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,089 | ₩35,089 | ₩35,089 | ₩35,089 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,671 | ₩34,671 | ₩34,552 | ₩34,552 | -0.34% | 100 |
|---|