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 | ₩42,603 | ₩42,748 | ₩42,456 | ₩42,723 | +0.28% | 11만 |
| 2026.10.08 | ₩42,222 | ₩42,362 | ₩42,159 | ₩42,296 | +0.17% | 6.5만 |
| 2026.10.07 | ₩42,202 | ₩42,336 | ₩42,109 | ₩42,336 | +0.32% | 1.8만 |
| 2026.10.06 | ₩42,563 | ₩42,616 | ₩42,477 | ₩42,523 | -0.09% | 2.6만 |
| 2026.10.05 | ₩42,242 | ₩42,483 | ₩42,149 | ₩42,349 | +0.25% | 10.4만 |
| 2026.10.02 | ₩42,442 | ₩42,442 | ₩41,988 | ₩42,122 | -0.76% | 14.3만 |
| 2026.10.01 | ₩41,988 | ₩41,988 | ₩41,450 | ₩41,861 | -0.30% | 3.5만 |
| 2026.09.30 | ₩42,175 | ₩42,175 | ₩41,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,748 |
| -1.01% |
| 7.7만 |
| 2026.09.29 | ₩41,962 | ₩41,988 | ₩41,788 | ₩41,955 | -0.02% | 5.5만 |
|---|
| 2026.09.28 | ₩42,282 | ₩42,282 | ₩41,734 | ₩41,895 | -0.92% | 26.1만 |
|---|
| 2026.09.25 | ₩42,242 | ₩42,322 | ₩42,015 | ₩42,296 | +0.13% | 7.2만 |
|---|
| 2026.09.24 | ₩42,229 | ₩42,229 | ₩41,855 | ₩42,068 | -0.38% | 6.3만 |
|---|
| 2026.09.23 | ₩42,456 | ₩42,456 | ₩42,115 | ₩42,149 | -0.72% | 10.2만 |
|---|
| 2026.09.22 | ₩42,723 | ₩42,723 | ₩42,469 | ₩42,603 | -0.28% | 2.8만 |
|---|
| 2026.09.21 | ₩42,483 | ₩42,830 | ₩42,428 | ₩42,763 | +0.66% | 1.7만 |
|---|
| 2026.09.18 | ₩42,109 | ₩42,261 | ₩42,098 | ₩42,255 | +0.35% | 8천 |
|---|
| 2026.09.17 | ₩42,282 | ₩42,356 | ₩42,189 | ₩42,309 | +0.06% | 10.8만 |
|---|
| 2026.09.16 | ₩42,002 | ₩42,302 | ₩41,681 | ₩41,868 | -0.32% | 4.6만 |
|---|
| 2026.09.15 | ₩42,222 | ₩42,242 | ₩42,070 | ₩42,242 | +0.05% | 13.4만 |
|---|
| 2026.09.14 | ₩42,630 | ₩42,630 | ₩42,255 | ₩42,376 | -0.60% | 5.2만 |
|---|
| 2026.09.11 | ₩43,017 | ₩43,017 | ₩42,596 | ₩42,710 | -0.71% | 4.4만 |
|---|
| 2026.09.10 | ₩42,442 | ₩42,516 | ₩42,354 | ₩42,389 | -0.13% | 3만 |
|---|
| 2026.09.09 | ₩42,870 | ₩42,950 | ₩42,750 | ₩42,750 | -0.28% | 5.5만 |
|---|
| 2026.09.08 | ₩43,284 | ₩43,284 | ₩42,950 | ₩42,950 | -0.77% | 2.4만 |
|---|
| 2026.09.04 | ₩43,231 | ₩43,431 | ₩43,231 | ₩43,404 | +0.40% | 4.5만 |
|---|
| 2026.09.03 | ₩43,257 | ₩43,485 | ₩43,137 | ₩43,431 | +0.40% | 8만 |
|---|
| 2026.09.02 | ₩42,977 | ₩43,197 | ₩42,977 | ₩43,057 | +0.19% | 2.4만 |
|---|
| 2026.09.01 | ₩42,923 | ₩42,937 | ₩42,630 | ₩42,667 | -0.60% | 131.1만 |
|---|
| 2026.08.31 | ₩43,084 | ₩43,164 | ₩43,065 | ₩43,124 | +0.09% | 1.2만 |
|---|
| 2026.08.28 | ₩43,491 | ₩43,631 | ₩43,338 | ₩43,431 | -0.14% | 3.7만 |
|---|
| 2026.08.27 | ₩43,698 | ₩43,698 | ₩43,378 | ₩43,458 | -0.55% | 6.1만 |
|---|
| 2026.08.26 | ₩43,939 | ₩43,939 | ₩43,551 | ₩43,578 | -0.82% | 4.8만 |
|---|
| 2026.08.25 | ₩43,859 | ₩43,859 | ₩43,391 | ₩43,623 | -0.54% | 10.8만 |
|---|
| 2026.08.24 | ₩43,444 | ₩43,471 | ₩42,774 | ₩43,470 | +0.06% | 2.7만 |
|---|
| 2026.08.21 | ₩43,364 | ₩43,404 | ₩43,338 | ₩43,379 | +0.03% | 1.2만 |
|---|
| 2026.08.20 | ₩43,097 | ₩43,351 | ₩43,084 | ₩43,084 | -0.03% | 8.7만 |
|---|
| 2026.08.19 | ₩43,498 | ₩43,525 | ₩43,271 | ₩43,338 | -0.37% | 2.1만 |
|---|
| 2026.08.18 | ₩43,030 | ₩43,137 | ₩43,030 | ₩43,030 | 0.00% | 1.3만 |
|---|
| 2026.08.17 | ₩43,518 | ₩43,538 | ₩43,310 | ₩43,310 | -0.48% | 8.4천 |
|---|
| 2026.08.14 | ₩43,518 | ₩43,578 | ₩43,451 | ₩43,479 | -0.09% | 2.4만 |
|---|
| 2026.08.13 | ₩43,618 | ₩43,685 | ₩43,511 | ₩43,547 | -0.16% | 7.7천 |
|---|
| 2026.08.12 | ₩43,618 | ₩43,702 | ₩43,444 | ₩43,498 | -0.28% | 11.8만 |
|---|
| 2026.08.11 | ₩43,778 | ₩43,778 | ₩43,404 | ₩43,618 | -0.37% | 11.1만 |
|---|
| 2026.08.10 | ₩43,458 | ₩43,578 | ₩43,351 | ₩43,525 | +0.15% | 4.2만 |
|---|
| 2026.08.07 | ₩43,017 | ₩43,444 | ₩43,017 | ₩43,444 | +0.99% | 46.1만 |
|---|
| 2026.08.06 | ₩43,271 | ₩43,271 | ₩42,923 | ₩42,990 | -0.65% | 2.9만 |
|---|
| 2026.08.05 | ₩43,191 | ₩43,244 | ₩42,830 | ₩42,989 | -0.47% | 17.1만 |
|---|
| 2026.08.04 | ₩42,476 | ₩42,923 | ₩42,476 | ₩42,857 | +0.90% | 5.6만 |
|---|
| 2026.08.03 | ₩42,376 | ₩42,442 | ₩42,134 | ₩42,416 | +0.09% | 13.2만 |
|---|
| 2026.07.31 | ₩41,681 | ₩42,042 | ₩41,681 | ₩41,948 | +0.64% | 8.1천 |
|---|
| 2026.07.30 | ₩41,332 | ₩41,521 | ₩41,133 | ₩41,494 | +0.39% | 1.7만 |
|---|
| 2026.07.29 | ₩42,189 | ₩42,189 | ₩41,173 | ₩41,254 | -2.22% | 12.1만 |
|---|
| 2026.07.28 | ₩41,721 | ₩42,002 | ₩41,721 | ₩41,962 | +0.58% | 1.9만 |
|---|
| 2026.07.27 | ₩41,895 | ₩41,895 | ₩41,708 | ₩41,864 | -0.07% | 9.9천 |
|---|
| 2026.07.24 | ₩42,189 | ₩42,189 | ₩41,628 | ₩41,694 | -1.17% | 9.3만 |
|---|
| 2026.07.23 | ₩42,117 | ₩42,117 | ₩41,788 | ₩41,935 | -0.43% | 6.7만 |
|---|
| 2026.07.22 | ₩42,389 | ₩42,389 | ₩42,189 | ₩42,191 | -0.47% | 6.4천 |
|---|
| 2026.07.21 | ₩41,947 | ₩42,135 | ₩41,788 | ₩42,015 | +0.16% | 24.2만 |
|---|
| 2026.07.20 | ₩42,048 | ₩42,055 | ₩41,547 | ₩41,628 | -1.00% | 66.9만 |
|---|
| 2026.07.17 | ₩42,082 | ₩42,082 | ₩41,841 | ₩41,868 | -0.51% | 8.9천 |
|---|
| 2026.07.16 | ₩42,336 | ₩42,389 | ₩42,055 | ₩42,177 | -0.38% | 1.4만 |
|---|
| 2026.07.15 | ₩42,549 | ₩42,549 | ₩42,296 | ₩42,353 | -0.46% | 21.1만 |
|---|
| 2026.07.14 | ₩42,589 | ₩42,589 | ₩42,189 | ₩42,296 | -0.69% | 4.9만 |
|---|
| 2026.07.13 | ₩41,935 | ₩42,215 | ₩41,374 | ₩42,042 | +0.25% | 4.5만 |
|---|
| 2026.07.10 | ₩42,296 | ₩42,389 | ₩42,242 | ₩42,322 | +0.06% | 3.5만 |
|---|
| 2026.07.09 | ₩42,149 | ₩42,362 | ₩42,122 | ₩42,227 | +0.19% | 11.8만 |
|---|
| 2026.07.08 | ₩41,828 | ₩41,908 | ₩41,547 | ₩41,817 | -0.03% | 1.7만 |
|---|
| 2026.07.07 | ₩42,229 | ₩42,229 | ₩41,921 | ₩42,189 | -0.09% | 2만 |
|---|
| 2026.07.06 | ₩42,536 | ₩42,536 | ₩42,309 | ₩42,352 | -0.43% | 9.7천 |
|---|
| 2026.07.02 | ₩42,349 | ₩42,389 | ₩41,775 | ₩42,149 | -0.47% | 2.9만 |
|---|
| 2026.07.01 | ₩42,255 | ₩42,362 | ₩42,109 | ₩42,109 | -0.35% | 2.7만 |
|---|
| 2026.06.30 | ₩42,362 | ₩42,362 | ₩42,222 | ₩42,269 | -0.22% | 5.1천 |
|---|
| 2026.06.29 | ₩42,048 | ₩42,349 | ₩42,048 | ₩42,322 | +0.65% | 2.7천 |
|---|
| 2026.06.26 | ₩41,681 | ₩42,269 | ₩41,681 | ₩41,921 | +0.58% | 13.5만 |
|---|
| 2026.06.25 | ₩42,336 | ₩42,603 | ₩42,189 | ₩42,263 | -0.17% | 1.4만 |
|---|
| 2026.06.24 | ₩41,921 | ₩41,921 | ₩41,481 | ₩41,684 | -0.57% | 1.7만 |
|---|
| 2026.06.23 | ₩41,628 | ₩41,895 | ₩41,427 | ₩41,574 | -0.13% | 18.8만 |
|---|
| 2026.06.22 | ₩42,269 | ₩42,380 | ₩42,269 | ₩42,380 | +0.26% | 1.6천 |
|---|
| 2026.06.18 | ₩42,429 | ₩42,429 | ₩42,055 | ₩42,055 | -0.88% | 8.4만 |
|---|
| 2026.06.17 | ₩42,429 | ₩42,563 | ₩41,841 | ₩41,845 | -1.38% | 10.6만 |
|---|
| 2026.06.16 | ₩42,255 | ₩42,549 | ₩42,109 | ₩42,135 | -0.28% | 45.1만 |
|---|
| 2026.06.15 | ₩42,135 | ₩42,376 | ₩42,095 | ₩42,242 | +0.25% | 17.6만 |
|---|
| 2026.06.12 | ₩40,920 | ₩41,521 | ₩40,920 | ₩41,441 | +1.27% | 10.8만 |
|---|
| 2026.06.11 | ₩40,505 | ₩41,147 | ₩40,452 | ₩41,147 | +1.58% | 3.6천 |
|---|
| 2026.06.10 | ₩40,906 | ₩40,906 | ₩40,065 | ₩40,065 | -2.06% | 2.2만 |
|---|
| 2026.06.09 | ₩41,093 | ₩41,307 | ₩39,817 | ₩40,826 | -0.65% | 4.1만 |
|---|
| 2026.06.08 | ₩40,973 | ₩41,147 | ₩40,813 | ₩40,818 | -0.38% | 1.2만 |
|---|
| 2026.06.05 | ₩41,227 | ₩41,467 | ₩40,479 | ₩40,479 | -1.81% | 16.7만 |
|---|
| 2026.06.04 | ₩41,187 | ₩41,988 | ₩41,187 | ₩41,865 | +1.65% | 31.9만 |
|---|
| 2026.06.03 | ₩41,561 | ₩41,748 | ₩41,561 | ₩41,712 | +0.36% | 16.1만 |
|---|
| 2026.06.02 | ₩41,133 | ₩41,791 | ₩41,133 | ₩41,791 | +1.60% | 13.4만 |
|---|
| 2026.06.01 | ₩40,759 | ₩41,084 | ₩40,292 | ₩41,084 | +0.80% | 5.1만 |
|---|
| 2026.05.29 | ₩41,093 | ₩41,093 | ₩40,920 | ₩40,978 | -0.28% | 4.7천 |
|---|
| 2026.05.28 | ₩40,385 | ₩40,761 | ₩40,372 | ₩40,761 | +0.93% | 7.5만 |
|---|
| 2026.05.27 | ₩40,626 | ₩40,626 | ₩40,399 | ₩40,536 | -0.22% | 5.4만 |
|---|
| 2026.05.26 | ₩40,318 | ₩40,479 | ₩40,292 | ₩40,425 | +0.27% | 6.1천 |
|---|
| 2026.05.22 | ₩39,891 | ₩39,971 | ₩39,851 | ₩39,851 | -0.10% | 1.2천 |
|---|
| 2026.05.21 | ₩39,276 | ₩39,624 | ₩39,276 | ₩39,576 | +0.76% | 2만 |
|---|
| 2026.05.20 | ₩39,089 | ₩39,511 | ₩38,982 | ₩39,511 | +1.08% | 900 |
|---|
| 2026.05.19 | ₩38,715 | ₩38,956 | ₩38,662 | ₩38,758 | +0.11% | 600 |
|---|
| 2026.05.18 | ₩39,129 | ₩39,129 | ₩38,822 | ₩38,972 | -0.40% | 2.1천 |
|---|
| 2026.05.15 | ₩39,450 | ₩39,450 | ₩39,091 | ₩39,091 | -0.91% | 7.8천 |
|---|
| 2026.05.14 | ₩39,544 | ₩39,784 | ₩39,544 | ₩39,584 | +0.10% | 3.9만 |
|---|
| 2026.05.13 | ₩39,624 | ₩39,650 | ₩39,423 | ₩39,637 | +0.03% | 4.4천 |
|---|
| 2026.05.12 | ₩39,276 | ₩39,600 | ₩39,210 | ₩39,600 | +0.82% | 4.3천 |
|---|
| 2026.05.11 | ₩39,637 | ₩39,717 | ₩39,637 | ₩39,650 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩39,463 | ₩39,517 | ₩39,401 | ₩39,401 | -0.16% | 1만 |
|---|
| 2026.05.07 | ₩39,756 | ₩39,757 | ₩39,155 | ₩39,155 | -1.51% | 1.9천 |
|---|
| 2026.05.06 | ₩39,771 | ₩39,797 | ₩39,704 | ₩39,797 | +0.07% | 8.2천 |
|---|
| 2026.05.05 | ₩39,370 | ₩39,443 | ₩39,367 | ₩39,367 | -0.01% | 600 |
|---|
| 2026.05.04 | ₩39,196 | ₩39,196 | ₩38,917 | ₩38,917 | -0.71% | 5.2천 |
|---|
| 2026.05.01 | ₩39,159 | ₩39,159 | ₩39,159 | ₩39,159 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩38,996 | ₩39,263 | ₩38,996 | ₩39,263 | +0.69% | 2.2천 |
|---|
| 2026.04.29 | ₩38,969 | ₩38,969 | ₩38,949 | ₩38,956 | -0.03% | 1.6천 |
|---|
| 2026.04.28 | ₩38,689 | ₩38,702 | ₩38,515 | ₩38,635 | -0.14% | 1.3만 |
|---|
| 2026.04.27 | ₩39,049 | ₩39,049 | ₩38,969 | ₩39,025 | -0.06% | 1.3천 |
|---|
| 2026.04.24 | ₩38,902 | ₩38,996 | ₩38,835 | ₩38,942 | +0.10% | 3.7만 |
|---|
| 2026.04.23 | ₩39,156 | ₩39,156 | ₩38,742 | ₩38,973 | -0.47% | 2.9천 |
|---|
| 2026.04.22 | ₩39,023 | ₩39,115 | ₩39,009 | ₩39,115 | +0.24% | 2.3천 |
|---|
| 2026.04.21 | ₩38,996 | ₩38,996 | ₩38,901 | ₩38,901 | -0.24% | 2.7천 |
|---|
| 2026.04.20 | ₩39,171 | ₩39,171 | ₩39,171 | ₩39,171 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩38,795 | ₩39,183 | ₩38,795 | ₩39,139 | +0.88% | 4.8만 |
|---|
| 2026.04.16 | ₩38,782 | ₩38,849 | ₩38,715 | ₩38,715 | -0.17% | 5.2천 |
|---|
| 2026.04.15 | ₩38,822 | ₩38,835 | ₩38,635 | ₩38,687 | -0.35% | 4.1천 |
|---|
| 2026.04.14 | ₩38,889 | ₩38,889 | ₩38,582 | ₩38,746 | -0.37% | 4.7천 |
|---|
| 2026.04.13 | ₩37,994 | ₩38,451 | ₩37,994 | ₩38,451 | +1.20% | 700 |
|---|
| 2026.04.10 | ₩38,168 | ₩38,168 | ₩38,007 | ₩38,034 | -0.35% | 10.8만 |
|---|
| 2026.04.09 | ₩38,208 | ₩38,208 | ₩38,138 | ₩38,138 | -0.18% | 400 |
|---|
| 2026.04.08 | ₩37,834 | ₩37,887 | ₩37,834 | ₩37,858 | +0.06% | 1.8천 |
|---|
| 2026.04.07 | ₩36,591 | ₩36,731 | ₩36,498 | ₩36,731 | +0.38% | 8.2천 |
|---|
| 2026.04.06 | ₩36,805 | ₩36,822 | ₩36,671 | ₩36,822 | +0.05% | 4.4천 |
|---|
| 2026.04.02 | ₩35,990 | ₩36,615 | ₩35,990 | ₩36,615 | +1.74% | 17.1만 |
|---|
| 2026.04.01 | ₩36,604 | ₩36,778 | ₩36,458 | ₩36,645 | +0.11% | 8.9만 |
|---|
| 2026.03.31 | ₩35,896 | ₩36,337 | ₩35,643 | ₩36,328 | +1.20% | 7.9천 |
|---|
| 2026.03.30 | ₩35,669 | ₩35,669 | ₩35,333 | ₩35,333 | -0.94% | 400 |
|---|
| 2026.03.27 | ₩35,776 | ₩35,776 | ₩35,512 | ₩35,512 | -0.74% | 2.3천 |
|---|
| 2026.03.26 | ₩36,371 | ₩36,524 | ₩36,017 | ₩36,018 | -0.97% | 2만 |
|---|
| 2026.03.25 | ₩36,711 | ₩36,711 | ₩36,551 | ₩36,564 | -0.40% | 7.9만 |
|---|
| 2026.03.24 | ₩36,050 | ₩36,604 | ₩36,050 | ₩36,431 | +1.06% | 1만 |
|---|
| 2026.03.23 | ₩36,738 | ₩36,738 | ₩36,238 | ₩36,238 | -1.36% | 2.6천 |
|---|
| 2026.03.20 | ₩36,404 | ₩36,404 | ₩35,856 | ₩35,908 | -1.36% | 2.6천 |
|---|
| 2026.03.19 | ₩36,177 | ₩36,325 | ₩36,177 | ₩36,325 | +0.41% | 200 |
|---|
| 2026.03.18 | ₩36,564 | ₩36,564 | ₩36,416 | ₩36,416 | -0.41% | 700 |
|---|
| 2026.03.17 | ₩36,898 | ₩36,979 | ₩36,852 | ₩36,870 | -0.08% | 1만 |
|---|
| 2026.03.16 | ₩36,792 | ₩36,792 | ₩36,596 | ₩36,596 | -0.53% | 2.8천 |
|---|
| 2026.03.13 | ₩36,591 | ₩36,658 | ₩36,311 | ₩36,359 | -0.64% | 1.4만 |
|---|
| 2026.03.12 | ₩36,487 | ₩36,487 | ₩36,315 | ₩36,315 | -0.47% | 2.5천 |
|---|
| 2026.03.11 | ₩36,898 | ₩36,921 | ₩36,898 | ₩36,921 | +0.06% | 900 |
|---|
| 2026.03.10 | ₩37,313 | ₩37,313 | ₩36,976 | ₩36,976 | -0.90% | 200 |
|---|
| 2026.03.09 | ₩36,324 | ₩37,085 | ₩36,324 | ₩37,085 | +2.10% | 1.3천 |
|---|
| 2026.03.06 | ₩36,738 | ₩36,965 | ₩36,618 | ₩36,832 | +0.25% | 1.4만 |
|---|
| 2026.03.05 | ₩37,500 | ₩37,500 | ₩37,272 | ₩37,497 | -0.01% | 20.4만 |
|---|
| 2026.03.04 | ₩38,021 | ₩38,194 | ₩38,021 | ₩38,184 | +0.43% | 1.4천 |
|---|
| 2026.03.03 | ₩37,967 | ₩37,967 | ₩37,840 | ₩37,840 | -0.33% | 1.7천 |
|---|
| 2026.03.02 | ₩38,542 | ₩38,551 | ₩38,542 | ₩38,551 | +0.02% | 800 |
|---|
| 2026.02.27 | ₩38,395 | ₩38,485 | ₩38,395 | ₩38,485 | +0.24% | 1.2천 |
|---|
| 2026.02.26 | ₩38,771 | ₩38,771 | ₩38,771 | ₩38,771 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩38,689 | ₩38,729 | ₩38,675 | ₩38,675 | -0.03% | 1.4천 |
|---|
| 2026.02.24 | ₩38,368 | ₩38,475 | ₩38,368 | ₩38,445 | +0.20% | 1.9천 |
|---|
| 2026.02.23 | ₩38,795 | ₩38,795 | ₩38,194 | ₩38,194 | -1.55% | 500 |
|---|
| 2026.02.20 | ₩38,301 | ₩38,826 | ₩38,301 | ₩38,826 | +1.37% | 200 |
|---|
| 2026.02.19 | ₩38,314 | ₩38,702 | ₩38,314 | ₩38,702 | +1.01% | 300 |
|---|
| 2026.02.18 | ₩38,341 | ₩38,835 | ₩38,341 | ₩38,835 | +1.29% | 300 |
|---|
| 2026.02.17 | ₩38,194 | ₩38,461 | ₩38,194 | ₩38,461 | +0.70% | 300 |
|---|
| 2026.02.13 | ₩38,421 | ₩38,635 | ₩38,421 | ₩38,635 | +0.56% | 300 |
|---|
| 2026.02.12 | ₩38,982 | ₩38,982 | ₩38,181 | ₩38,234 | -1.92% | 500 |
|---|
| 2026.02.11 | ₩38,835 | ₩38,898 | ₩38,795 | ₩38,898 | +0.16% | 1713.3만 |
|---|
| 2026.02.10 | ₩38,929 | ₩38,929 | ₩38,659 | ₩38,659 | -0.69% | 100 |
|---|
| 2026.02.09 | ₩38,876 | ₩38,876 | ₩38,829 | ₩38,829 | -0.12% | 100 |
|---|
| 2026.02.06 | ₩38,679 | ₩38,679 | ₩38,679 | ₩38,679 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,967 | ₩38,087 | ₩37,847 | ₩37,870 | -0.26% | 1.7천 |
|---|
| 2026.02.04 | ₩38,421 | ₩38,421 | ₩38,007 | ₩38,274 | -0.38% | 2.1천 |
|---|
| 2026.02.03 | ₩38,809 | ₩38,809 | ₩38,355 | ₩38,559 | -0.64% | 300 |
|---|
| 2026.02.02 | ₩38,595 | ₩38,595 | ₩38,548 | ₩38,564 | -0.08% | 1.9천 |
|---|
| 2026.01.30 | ₩38,448 | ₩38,448 | ₩38,257 | ₩38,257 | -0.50% | 300 |
|---|
| 2026.01.29 | ₩38,662 | ₩38,706 | ₩38,555 | ₩38,706 | +0.11% | 2.9만 |
|---|
| 2026.01.28 | ₩38,448 | ₩38,448 | ₩38,445 | ₩38,445 | -0.01% | 100 |
|---|
| 2026.01.27 | ₩38,403 | ₩38,403 | ₩38,403 | ₩38,403 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩38,074 | ₩38,074 | ₩38,006 | ₩38,006 | -0.18% | 100 |
|---|
| 2026.01.23 | ₩37,887 | ₩37,887 | ₩37,864 | ₩37,864 | -0.06% | 100 |
|---|
| 2026.01.22 | ₩38,087 | ₩38,154 | ₩37,986 | ₩37,986 | -0.27% | 300 |
|---|
| 2026.01.21 | ₩37,914 | ₩37,940 | ₩37,795 | ₩37,795 | -0.31% | 400 |
|---|
| 2026.01.20 | ₩37,673 | ₩37,673 | ₩37,339 | ₩37,339 | -0.89% | 100 |
|---|
| 2026.01.16 | ₩37,914 | ₩38,021 | ₩37,914 | ₩37,979 | +0.17% | 1.2만 |
|---|
| 2026.01.15 | ₩37,914 | ₩37,914 | ₩37,801 | ₩37,801 | -0.30% | 500 |
|---|
| 2026.01.14 | ₩37,419 | ₩37,524 | ₩37,419 | ₩37,524 | +0.28% | 300 |
|---|
| 2026.01.13 | ₩37,593 | ₩37,593 | ₩37,486 | ₩37,524 | -0.18% | 200 |
|---|
| 2026.01.12 | ₩37,526 | ₩37,614 | ₩37,526 | ₩37,614 | +0.23% | 1.9천 |
|---|
| 2026.01.09 | ₩37,598 | ₩37,598 | ₩37,598 | ₩37,598 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩37,206 | ₩37,208 | ₩37,206 | ₩37,208 | +0.01% | 3.1만 |
|---|
| 2026.01.07 | ₩37,092 | ₩37,092 | ₩37,092 | ₩37,092 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,246 | ₩37,502 | ₩37,246 | ₩37,502 | +0.69% | 1.1천 |
|---|
| 2026.01.05 | ₩36,832 | ₩36,832 | ₩36,805 | ₩36,805 | -0.07% | 200 |
|---|
| 2026.01.02 | ₩36,230 | ₩36,417 | ₩36,230 | ₩36,391 | +0.44% | 1.1천 |
|---|
| 2025.12.31 | ₩36,257 | ₩36,257 | ₩36,018 | ₩36,018 | -0.66% | 500 |
|---|
| 2025.12.30 | ₩36,404 | ₩36,404 | ₩36,324 | ₩36,324 | -0.22% | 2.3천 |
|---|
| 2025.12.29 | ₩36,364 | ₩36,377 | ₩36,345 | ₩36,345 | -0.05% | 2.1천 |
|---|
| 2025.12.26 | ₩37,513 | ₩37,513 | ₩37,125 | ₩37,167 | -0.92% | 2.1만 |
|---|
| 2025.12.24 | ₩37,184 | ₩37,184 | ₩37,184 | ₩37,184 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,017 | ₩37,017 | ₩37,017 | ₩37,017 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,908 | ₩36,908 | ₩36,908 | ₩36,908 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩36,532 | ₩36,532 | ₩36,532 | ₩36,532 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩36,524 | ₩36,524 | ₩36,254 | ₩36,254 | -0.74% | 100 |
|---|
| 2025.12.17 | ₩36,391 | ₩36,391 | ₩36,090 | ₩36,090 | -0.83% | 100 |
|---|
| 2025.12.16 | ₩36,391 | ₩36,391 | ₩36,336 | ₩36,336 | -0.15% | 100 |
|---|
| 2025.12.15 | ₩36,671 | ₩36,671 | ₩36,582 | ₩36,582 | -0.24% | 300 |
|---|
| 2025.12.12 | ₩36,765 | ₩36,765 | ₩36,534 | ₩36,534 | -0.63% | 600 |
|---|
| 2025.12.11 | ₩36,896 | ₩36,896 | ₩36,868 | ₩36,868 | -0.08% | 600 |
|---|
| 2025.12.10 | ₩36,498 | ₩36,633 | ₩36,498 | ₩36,633 | +0.37% | 5.8천 |
|---|
| 2025.12.09 | ₩36,498 | ₩36,498 | ₩36,165 | ₩36,165 | -0.91% | 500 |
|---|
| 2025.12.08 | ₩36,391 | ₩36,391 | ₩36,292 | ₩36,292 | -0.27% | 600 |
|---|
| 2025.12.05 | ₩36,417 | ₩36,417 | ₩36,242 | ₩36,242 | -0.48% | 300 |
|---|
| 2025.12.04 | ₩36,284 | ₩36,284 | ₩36,230 | ₩36,261 | -0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩36,204 | ₩36,297 | ₩36,204 | ₩36,224 | +0.06% | 3.7만 |
|---|
| 2025.12.02 | ₩35,977 | ₩36,017 | ₩35,910 | ₩35,941 | -0.10% | 500 |
|---|
| 2025.12.01 | ₩36,128 | ₩36,217 | ₩35,958 | ₩35,958 | -0.47% | 1.4만 |
|---|
| 2025.11.28 | ₩36,104 | ₩36,104 | ₩36,104 | ₩36,104 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,915 | ₩35,915 | ₩35,915 | ₩35,915 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,643 | ₩35,643 | ₩35,643 | ₩35,643 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,150 | ₩35,150 | ₩35,150 | ₩35,150 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,343 | ₩34,343 | ₩34,343 | ₩34,343 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,045 | ₩35,045 | ₩35,045 | ₩35,045 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,023 | ₩35,023 | ₩35,023 | ₩35,023 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,135 | ₩35,163 | ₩35,116 | ₩35,163 | +0.08% | 800 |
|---|
| 2025.11.14 | ₩35,552 | ₩35,552 | ₩35,552 | ₩35,552 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩35,651 | ₩35,651 | ₩35,651 | ₩35,651 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩36,257 | ₩36,257 | ₩36,257 | ₩36,257 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩36,164 | ₩36,164 | ₩36,164 | ₩36,164 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩36,007 | ₩36,007 | ₩36,007 | ₩36,007 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩35,588 | ₩35,588 | ₩35,588 | ₩35,588 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,492 | ₩35,492 | ₩35,492 | ₩35,492 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩35,644 | ₩35,644 | ₩35,644 | ₩35,644 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,409 | ₩35,409 | ₩35,409 | ₩35,409 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,775 | ₩35,775 | ₩35,775 | ₩35,775 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,704 | ₩35,704 | ₩35,704 | ₩35,704 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,478 | ₩35,478 | ₩35,478 | ₩35,478 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩35,470 | ₩35,470 | ₩35,470 | ₩35,470 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩35,631 | ₩35,631 | ₩35,631 | ₩35,631 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,788 | ₩35,788 | ₩35,788 | ₩35,788 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩35,780 | ₩35,780 | ₩35,780 | ₩35,780 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,688 | ₩35,688 | ₩35,688 | ₩35,688 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,393 | ₩35,393 | ₩35,393 | ₩35,393 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,599 | ₩35,599 | ₩35,599 | ₩35,599 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩35,736 | ₩35,736 | ₩35,736 | ₩35,736 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,306 | ₩35,306 | ₩35,306 | ₩35,306 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,290 | ₩35,290 | ₩35,290 | ₩35,290 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩35,544 | ₩35,544 | ₩35,544 | ₩35,544 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,335 | ₩35,335 | ₩35,335 | ₩35,335 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,072 | ₩35,072 | ₩35,072 | ₩35,072 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,654 | ₩34,654 | ₩34,535 | ₩34,535 | -0.34% | 100 |
|---|