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 | ₩42,619 | ₩42,765 | ₩42,472 | ₩42,739 | +0.28% | 11만 |
| 2026.10.08 | ₩42,238 | ₩42,379 | ₩42,175 | ₩42,312 | +0.17% | 6.5만 |
| 2026.10.07 | ₩42,218 | ₩42,352 | ₩42,125 | ₩42,352 | +0.32% | 1.8만 |
| 2026.10.06 | ₩42,579 | ₩42,632 | ₩42,493 | ₩42,539 | -0.09% | 2.6만 |
| 2026.10.05 | ₩42,258 | ₩42,499 | ₩42,165 | ₩42,365 | +0.25% | 10.4만 |
| 2026.10.02 | ₩42,459 | ₩42,459 | ₩42,004 | ₩42,138 | -0.76% | 14.3만 |
| 2026.10.01 | ₩42,004 | ₩42,004 | ₩41,466 | ₩41,877 | -0.30% | 3.5만 |
| 2026.09.30 | ₩42,191 | ₩42,191 | ₩41,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,764 |
| -1.01% |
| 7.7만 |
| 2026.09.29 | ₩41,978 | ₩42,004 | ₩41,804 | ₩41,971 | -0.02% | 5.5만 |
|---|
| 2026.09.28 | ₩42,298 | ₩42,298 | ₩41,750 | ₩41,911 | -0.92% | 26.1만 |
|---|
| 2026.09.25 | ₩42,258 | ₩42,338 | ₩42,031 | ₩42,312 | +0.13% | 7.2만 |
|---|
| 2026.09.24 | ₩42,245 | ₩42,245 | ₩41,871 | ₩42,084 | -0.38% | 6.3만 |
|---|
| 2026.09.23 | ₩42,472 | ₩42,472 | ₩42,131 | ₩42,165 | -0.72% | 10.2만 |
|---|
| 2026.09.22 | ₩42,739 | ₩42,739 | ₩42,485 | ₩42,619 | -0.28% | 2.8만 |
|---|
| 2026.09.21 | ₩42,499 | ₩42,846 | ₩42,444 | ₩42,779 | +0.66% | 1.7만 |
|---|
| 2026.09.18 | ₩42,125 | ₩42,277 | ₩42,114 | ₩42,272 | +0.35% | 8천 |
|---|
| 2026.09.17 | ₩42,298 | ₩42,372 | ₩42,205 | ₩42,325 | +0.06% | 10.8만 |
|---|
| 2026.09.16 | ₩42,018 | ₩42,318 | ₩41,697 | ₩41,884 | -0.32% | 4.6만 |
|---|
| 2026.09.15 | ₩42,238 | ₩42,258 | ₩42,086 | ₩42,258 | +0.05% | 13.4만 |
|---|
| 2026.09.14 | ₩42,646 | ₩42,646 | ₩42,272 | ₩42,392 | -0.60% | 5.2만 |
|---|
| 2026.09.11 | ₩43,033 | ₩43,033 | ₩42,612 | ₩42,726 | -0.71% | 4.4만 |
|---|
| 2026.09.10 | ₩42,459 | ₩42,532 | ₩42,370 | ₩42,405 | -0.13% | 3만 |
|---|
| 2026.09.09 | ₩42,886 | ₩42,967 | ₩42,766 | ₩42,766 | -0.28% | 5.5만 |
|---|
| 2026.09.08 | ₩43,301 | ₩43,301 | ₩42,967 | ₩42,967 | -0.77% | 2.4만 |
|---|
| 2026.09.04 | ₩43,247 | ₩43,448 | ₩43,247 | ₩43,421 | +0.40% | 4.5만 |
|---|
| 2026.09.03 | ₩43,274 | ₩43,501 | ₩43,154 | ₩43,448 | +0.40% | 8만 |
|---|
| 2026.09.02 | ₩42,993 | ₩43,214 | ₩42,993 | ₩43,073 | +0.19% | 2.4만 |
|---|
| 2026.09.01 | ₩42,940 | ₩42,953 | ₩42,646 | ₩42,683 | -0.60% | 131.1만 |
|---|
| 2026.08.31 | ₩43,100 | ₩43,180 | ₩43,081 | ₩43,140 | +0.09% | 1.2만 |
|---|
| 2026.08.28 | ₩43,508 | ₩43,648 | ₩43,354 | ₩43,448 | -0.14% | 3.7만 |
|---|
| 2026.08.27 | ₩43,715 | ₩43,715 | ₩43,394 | ₩43,474 | -0.55% | 6.1만 |
|---|
| 2026.08.26 | ₩43,956 | ₩43,956 | ₩43,568 | ₩43,595 | -0.82% | 4.8만 |
|---|
| 2026.08.25 | ₩43,875 | ₩43,875 | ₩43,408 | ₩43,640 | -0.54% | 10.8만 |
|---|
| 2026.08.24 | ₩43,461 | ₩43,488 | ₩42,790 | ₩43,486 | +0.06% | 2.7만 |
|---|
| 2026.08.21 | ₩43,381 | ₩43,421 | ₩43,354 | ₩43,396 | +0.03% | 1.2만 |
|---|
| 2026.08.20 | ₩43,114 | ₩43,367 | ₩43,100 | ₩43,100 | -0.03% | 8.7만 |
|---|
| 2026.08.19 | ₩43,514 | ₩43,541 | ₩43,287 | ₩43,354 | -0.37% | 2.1만 |
|---|
| 2026.08.18 | ₩43,047 | ₩43,154 | ₩43,047 | ₩43,047 | 0.00% | 1.3만 |
|---|
| 2026.08.17 | ₩43,535 | ₩43,555 | ₩43,326 | ₩43,326 | -0.48% | 8.4천 |
|---|
| 2026.08.14 | ₩43,535 | ₩43,595 | ₩43,468 | ₩43,496 | -0.09% | 2.4만 |
|---|
| 2026.08.13 | ₩43,635 | ₩43,702 | ₩43,528 | ₩43,564 | -0.16% | 7.7천 |
|---|
| 2026.08.12 | ₩43,635 | ₩43,719 | ₩43,461 | ₩43,514 | -0.28% | 11.8만 |
|---|
| 2026.08.11 | ₩43,795 | ₩43,795 | ₩43,421 | ₩43,635 | -0.37% | 11.1만 |
|---|
| 2026.08.10 | ₩43,474 | ₩43,595 | ₩43,367 | ₩43,541 | +0.15% | 4.2만 |
|---|
| 2026.08.07 | ₩43,033 | ₩43,461 | ₩43,033 | ₩43,461 | +0.99% | 46.1만 |
|---|
| 2026.08.06 | ₩43,287 | ₩43,287 | ₩42,940 | ₩43,007 | -0.65% | 2.9만 |
|---|
| 2026.08.05 | ₩43,207 | ₩43,261 | ₩42,846 | ₩43,005 | -0.47% | 17.1만 |
|---|
| 2026.08.04 | ₩42,492 | ₩42,940 | ₩42,492 | ₩42,873 | +0.90% | 5.6만 |
|---|
| 2026.08.03 | ₩42,392 | ₩42,459 | ₩42,150 | ₩42,432 | +0.09% | 13.2만 |
|---|
| 2026.07.31 | ₩41,697 | ₩42,058 | ₩41,697 | ₩41,964 | +0.64% | 8.1천 |
|---|
| 2026.07.30 | ₩41,348 | ₩41,537 | ₩41,149 | ₩41,510 | +0.39% | 1.7만 |
|---|
| 2026.07.29 | ₩42,205 | ₩42,205 | ₩41,189 | ₩41,269 | -2.22% | 12.1만 |
|---|
| 2026.07.28 | ₩41,737 | ₩42,018 | ₩41,737 | ₩41,978 | +0.58% | 1.9만 |
|---|
| 2026.07.27 | ₩41,911 | ₩41,911 | ₩41,724 | ₩41,880 | -0.07% | 9.9천 |
|---|
| 2026.07.24 | ₩42,205 | ₩42,205 | ₩41,643 | ₩41,710 | -1.17% | 9.3만 |
|---|
| 2026.07.23 | ₩42,133 | ₩42,133 | ₩41,804 | ₩41,951 | -0.43% | 6.7만 |
|---|
| 2026.07.22 | ₩42,405 | ₩42,405 | ₩42,205 | ₩42,207 | -0.47% | 6.4천 |
|---|
| 2026.07.21 | ₩41,963 | ₩42,151 | ₩41,804 | ₩42,031 | +0.16% | 24.2만 |
|---|
| 2026.07.20 | ₩42,064 | ₩42,071 | ₩41,563 | ₩41,643 | -1.00% | 66.9만 |
|---|
| 2026.07.17 | ₩42,098 | ₩42,098 | ₩41,857 | ₩41,884 | -0.51% | 8.9천 |
|---|
| 2026.07.16 | ₩42,352 | ₩42,405 | ₩42,071 | ₩42,193 | -0.38% | 1.4만 |
|---|
| 2026.07.15 | ₩42,566 | ₩42,566 | ₩42,312 | ₩42,369 | -0.46% | 21.1만 |
|---|
| 2026.07.14 | ₩42,606 | ₩42,606 | ₩42,205 | ₩42,312 | -0.69% | 4.9만 |
|---|
| 2026.07.13 | ₩41,951 | ₩42,232 | ₩41,390 | ₩42,058 | +0.25% | 4.5만 |
|---|
| 2026.07.10 | ₩42,312 | ₩42,405 | ₩42,258 | ₩42,338 | +0.06% | 3.5만 |
|---|
| 2026.07.09 | ₩42,165 | ₩42,379 | ₩42,138 | ₩42,244 | +0.19% | 11.8만 |
|---|
| 2026.07.08 | ₩41,844 | ₩41,924 | ₩41,563 | ₩41,833 | -0.03% | 1.7만 |
|---|
| 2026.07.07 | ₩42,245 | ₩42,245 | ₩41,937 | ₩42,205 | -0.09% | 2만 |
|---|
| 2026.07.06 | ₩42,552 | ₩42,552 | ₩42,325 | ₩42,368 | -0.43% | 9.7천 |
|---|
| 2026.07.02 | ₩42,365 | ₩42,405 | ₩41,790 | ₩42,165 | -0.47% | 2.9만 |
|---|
| 2026.07.01 | ₩42,272 | ₩42,379 | ₩42,125 | ₩42,125 | -0.35% | 2.7만 |
|---|
| 2026.06.30 | ₩42,379 | ₩42,379 | ₩42,238 | ₩42,285 | -0.22% | 5.1천 |
|---|
| 2026.06.29 | ₩42,064 | ₩42,365 | ₩42,064 | ₩42,338 | +0.65% | 2.7천 |
|---|
| 2026.06.26 | ₩41,697 | ₩42,285 | ₩41,697 | ₩41,937 | +0.58% | 13.5만 |
|---|
| 2026.06.25 | ₩42,352 | ₩42,619 | ₩42,205 | ₩42,280 | -0.17% | 1.4만 |
|---|
| 2026.06.24 | ₩41,937 | ₩41,937 | ₩41,496 | ₩41,700 | -0.57% | 1.7만 |
|---|
| 2026.06.23 | ₩41,643 | ₩41,911 | ₩41,443 | ₩41,590 | -0.13% | 18.8만 |
|---|
| 2026.06.22 | ₩42,285 | ₩42,396 | ₩42,285 | ₩42,396 | +0.26% | 1.6천 |
|---|
| 2026.06.18 | ₩42,445 | ₩42,445 | ₩42,071 | ₩42,071 | -0.88% | 8.4만 |
|---|
| 2026.06.17 | ₩42,445 | ₩42,579 | ₩41,857 | ₩41,861 | -1.38% | 10.6만 |
|---|
| 2026.06.16 | ₩42,272 | ₩42,566 | ₩42,125 | ₩42,151 | -0.28% | 45.1만 |
|---|
| 2026.06.15 | ₩42,151 | ₩42,392 | ₩42,111 | ₩42,258 | +0.25% | 17.6만 |
|---|
| 2026.06.12 | ₩40,935 | ₩41,537 | ₩40,935 | ₩41,456 | +1.27% | 10.8만 |
|---|
| 2026.06.11 | ₩40,521 | ₩41,162 | ₩40,467 | ₩41,162 | +1.58% | 3.6천 |
|---|
| 2026.06.10 | ₩40,922 | ₩40,922 | ₩40,080 | ₩40,080 | -2.06% | 2.2만 |
|---|
| 2026.06.09 | ₩41,109 | ₩41,323 | ₩39,833 | ₩40,842 | -0.65% | 4.1만 |
|---|
| 2026.06.08 | ₩40,989 | ₩41,162 | ₩40,828 | ₩40,834 | -0.38% | 1.2만 |
|---|
| 2026.06.05 | ₩41,243 | ₩41,483 | ₩40,494 | ₩40,494 | -1.81% | 16.7만 |
|---|
| 2026.06.04 | ₩41,202 | ₩42,004 | ₩41,202 | ₩41,881 | +1.65% | 31.9만 |
|---|
| 2026.06.03 | ₩41,577 | ₩41,764 | ₩41,577 | ₩41,728 | +0.36% | 16.1만 |
|---|
| 2026.06.02 | ₩41,149 | ₩41,807 | ₩41,149 | ₩41,807 | +1.60% | 13.4만 |
|---|
| 2026.06.01 | ₩40,775 | ₩41,100 | ₩40,307 | ₩41,100 | +0.80% | 5.1만 |
|---|
| 2026.05.29 | ₩41,109 | ₩41,109 | ₩40,935 | ₩40,994 | -0.28% | 4.7천 |
|---|
| 2026.05.28 | ₩40,401 | ₩40,776 | ₩40,387 | ₩40,776 | +0.93% | 7.5만 |
|---|
| 2026.05.27 | ₩40,641 | ₩40,641 | ₩40,414 | ₩40,552 | -0.22% | 5.4만 |
|---|
| 2026.05.26 | ₩40,334 | ₩40,494 | ₩40,307 | ₩40,441 | +0.27% | 6.1천 |
|---|
| 2026.05.22 | ₩39,906 | ₩39,986 | ₩39,866 | ₩39,866 | -0.10% | 1.2천 |
|---|
| 2026.05.21 | ₩39,291 | ₩39,639 | ₩39,291 | ₩39,591 | +0.76% | 2만 |
|---|
| 2026.05.20 | ₩39,104 | ₩39,527 | ₩38,997 | ₩39,527 | +1.08% | 900 |
|---|
| 2026.05.19 | ₩38,730 | ₩38,971 | ₩38,677 | ₩38,773 | +0.11% | 600 |
|---|
| 2026.05.18 | ₩39,144 | ₩39,144 | ₩38,837 | ₩38,987 | -0.40% | 2.1천 |
|---|
| 2026.05.15 | ₩39,465 | ₩39,465 | ₩39,106 | ₩39,106 | -0.91% | 7.8천 |
|---|
| 2026.05.14 | ₩39,559 | ₩39,799 | ₩39,559 | ₩39,599 | +0.10% | 3.9만 |
|---|
| 2026.05.13 | ₩39,639 | ₩39,666 | ₩39,438 | ₩39,652 | +0.03% | 4.4천 |
|---|
| 2026.05.12 | ₩39,291 | ₩39,615 | ₩39,225 | ₩39,615 | +0.82% | 4.3천 |
|---|
| 2026.05.11 | ₩39,652 | ₩39,732 | ₩39,652 | ₩39,666 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩39,478 | ₩39,532 | ₩39,416 | ₩39,416 | -0.16% | 1만 |
|---|
| 2026.05.07 | ₩39,771 | ₩39,772 | ₩39,170 | ₩39,170 | -1.51% | 1.9천 |
|---|
| 2026.05.06 | ₩39,786 | ₩39,813 | ₩39,719 | ₩39,813 | +0.07% | 8.2천 |
|---|
| 2026.05.05 | ₩39,385 | ₩39,458 | ₩39,382 | ₩39,382 | -0.01% | 600 |
|---|
| 2026.05.04 | ₩39,211 | ₩39,211 | ₩38,932 | ₩38,932 | -0.71% | 5.2천 |
|---|
| 2026.05.01 | ₩39,174 | ₩39,174 | ₩39,174 | ₩39,174 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩39,011 | ₩39,278 | ₩39,011 | ₩39,278 | +0.69% | 2.2천 |
|---|
| 2026.04.29 | ₩38,984 | ₩38,984 | ₩38,964 | ₩38,971 | -0.03% | 1.6천 |
|---|
| 2026.04.28 | ₩38,703 | ₩38,717 | ₩38,530 | ₩38,650 | -0.14% | 1.3만 |
|---|
| 2026.04.27 | ₩39,064 | ₩39,064 | ₩38,984 | ₩39,040 | -0.06% | 1.3천 |
|---|
| 2026.04.24 | ₩38,917 | ₩39,011 | ₩38,850 | ₩38,957 | +0.10% | 3.7만 |
|---|
| 2026.04.23 | ₩39,171 | ₩39,171 | ₩38,757 | ₩38,988 | -0.47% | 2.9천 |
|---|
| 2026.04.22 | ₩39,037 | ₩39,130 | ₩39,024 | ₩39,130 | +0.24% | 2.3천 |
|---|
| 2026.04.21 | ₩39,011 | ₩39,011 | ₩38,916 | ₩38,916 | -0.24% | 2.7천 |
|---|
| 2026.04.20 | ₩39,186 | ₩39,186 | ₩39,186 | ₩39,186 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩38,810 | ₩39,198 | ₩38,810 | ₩39,154 | +0.88% | 4.8만 |
|---|
| 2026.04.16 | ₩38,797 | ₩38,864 | ₩38,730 | ₩38,730 | -0.17% | 5.2천 |
|---|
| 2026.04.15 | ₩38,837 | ₩38,850 | ₩38,650 | ₩38,702 | -0.35% | 4.1천 |
|---|
| 2026.04.14 | ₩38,904 | ₩38,904 | ₩38,596 | ₩38,761 | -0.37% | 4.7천 |
|---|
| 2026.04.13 | ₩38,008 | ₩38,465 | ₩38,008 | ₩38,465 | +1.20% | 700 |
|---|
| 2026.04.10 | ₩38,182 | ₩38,182 | ₩38,022 | ₩38,048 | -0.35% | 10.8만 |
|---|
| 2026.04.09 | ₩38,222 | ₩38,222 | ₩38,153 | ₩38,153 | -0.18% | 400 |
|---|
| 2026.04.08 | ₩37,848 | ₩37,901 | ₩37,848 | ₩37,872 | +0.06% | 1.8천 |
|---|
| 2026.04.07 | ₩36,605 | ₩36,745 | ₩36,512 | ₩36,745 | +0.38% | 8.2천 |
|---|
| 2026.04.06 | ₩36,819 | ₩36,836 | ₩36,685 | ₩36,836 | +0.05% | 4.4천 |
|---|
| 2026.04.02 | ₩36,004 | ₩36,629 | ₩36,004 | ₩36,629 | +1.74% | 17.1만 |
|---|
| 2026.04.01 | ₩36,618 | ₩36,792 | ₩36,471 | ₩36,659 | +0.11% | 8.9만 |
|---|
| 2026.03.31 | ₩35,910 | ₩36,351 | ₩35,656 | ₩36,342 | +1.20% | 7.9천 |
|---|
| 2026.03.30 | ₩35,683 | ₩35,683 | ₩35,346 | ₩35,346 | -0.94% | 400 |
|---|
| 2026.03.27 | ₩35,790 | ₩35,790 | ₩35,525 | ₩35,525 | -0.74% | 2.3천 |
|---|
| 2026.03.26 | ₩36,385 | ₩36,538 | ₩36,030 | ₩36,032 | -0.97% | 2만 |
|---|
| 2026.03.25 | ₩36,725 | ₩36,725 | ₩36,565 | ₩36,578 | -0.40% | 7.9만 |
|---|
| 2026.03.24 | ₩36,064 | ₩36,618 | ₩36,064 | ₩36,445 | +1.06% | 1만 |
|---|
| 2026.03.23 | ₩36,752 | ₩36,752 | ₩36,252 | ₩36,252 | -1.36% | 2.6천 |
|---|
| 2026.03.20 | ₩36,418 | ₩36,418 | ₩35,870 | ₩35,922 | -1.36% | 2.6천 |
|---|
| 2026.03.19 | ₩36,191 | ₩36,339 | ₩36,191 | ₩36,339 | +0.41% | 200 |
|---|
| 2026.03.18 | ₩36,578 | ₩36,578 | ₩36,430 | ₩36,430 | -0.41% | 700 |
|---|
| 2026.03.17 | ₩36,912 | ₩36,993 | ₩36,866 | ₩36,884 | -0.08% | 1만 |
|---|
| 2026.03.16 | ₩36,806 | ₩36,806 | ₩36,610 | ₩36,610 | -0.53% | 2.8천 |
|---|
| 2026.03.13 | ₩36,605 | ₩36,672 | ₩36,324 | ₩36,373 | -0.64% | 1.4만 |
|---|
| 2026.03.12 | ₩36,501 | ₩36,501 | ₩36,328 | ₩36,328 | -0.47% | 2.5천 |
|---|
| 2026.03.11 | ₩36,912 | ₩36,935 | ₩36,912 | ₩36,935 | +0.06% | 900 |
|---|
| 2026.03.10 | ₩37,327 | ₩37,327 | ₩36,990 | ₩36,990 | -0.90% | 200 |
|---|
| 2026.03.09 | ₩36,338 | ₩37,100 | ₩36,338 | ₩37,100 | +2.10% | 1.3천 |
|---|
| 2026.03.06 | ₩36,752 | ₩36,979 | ₩36,632 | ₩36,846 | +0.25% | 1.4만 |
|---|
| 2026.03.05 | ₩37,514 | ₩37,514 | ₩37,287 | ₩37,511 | -0.01% | 20.4만 |
|---|
| 2026.03.04 | ₩38,035 | ₩38,209 | ₩38,035 | ₩38,198 | +0.43% | 1.4천 |
|---|
| 2026.03.03 | ₩37,982 | ₩37,982 | ₩37,855 | ₩37,855 | -0.33% | 1.7천 |
|---|
| 2026.03.02 | ₩38,556 | ₩38,566 | ₩38,556 | ₩38,566 | +0.02% | 800 |
|---|
| 2026.02.27 | ₩38,409 | ₩38,500 | ₩38,409 | ₩38,500 | +0.24% | 1.2천 |
|---|
| 2026.02.26 | ₩38,786 | ₩38,786 | ₩38,786 | ₩38,786 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩38,703 | ₩38,743 | ₩38,690 | ₩38,690 | -0.03% | 1.4천 |
|---|
| 2026.02.24 | ₩38,383 | ₩38,489 | ₩38,383 | ₩38,460 | +0.20% | 1.9천 |
|---|
| 2026.02.23 | ₩38,810 | ₩38,810 | ₩38,209 | ₩38,209 | -1.55% | 500 |
|---|
| 2026.02.20 | ₩38,316 | ₩38,841 | ₩38,316 | ₩38,841 | +1.37% | 200 |
|---|
| 2026.02.19 | ₩38,329 | ₩38,717 | ₩38,329 | ₩38,717 | +1.01% | 300 |
|---|
| 2026.02.18 | ₩38,356 | ₩38,850 | ₩38,356 | ₩38,850 | +1.29% | 300 |
|---|
| 2026.02.17 | ₩38,209 | ₩38,476 | ₩38,209 | ₩38,476 | +0.70% | 300 |
|---|
| 2026.02.13 | ₩38,436 | ₩38,650 | ₩38,436 | ₩38,650 | +0.56% | 300 |
|---|
| 2026.02.12 | ₩38,997 | ₩38,997 | ₩38,195 | ₩38,249 | -1.92% | 500 |
|---|
| 2026.02.11 | ₩38,850 | ₩38,913 | ₩38,810 | ₩38,913 | +0.16% | 1713.3만 |
|---|
| 2026.02.10 | ₩38,944 | ₩38,944 | ₩38,674 | ₩38,674 | -0.69% | 100 |
|---|
| 2026.02.09 | ₩38,890 | ₩38,890 | ₩38,844 | ₩38,844 | -0.12% | 100 |
|---|
| 2026.02.06 | ₩38,694 | ₩38,694 | ₩38,694 | ₩38,694 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,982 | ₩38,102 | ₩37,861 | ₩37,884 | -0.26% | 1.7천 |
|---|
| 2026.02.04 | ₩38,436 | ₩38,436 | ₩38,022 | ₩38,289 | -0.38% | 2.1천 |
|---|
| 2026.02.03 | ₩38,824 | ₩38,824 | ₩38,369 | ₩38,574 | -0.64% | 300 |
|---|
| 2026.02.02 | ₩38,610 | ₩38,610 | ₩38,563 | ₩38,579 | -0.08% | 1.9천 |
|---|
| 2026.01.30 | ₩38,463 | ₩38,463 | ₩38,272 | ₩38,272 | -0.50% | 300 |
|---|
| 2026.01.29 | ₩38,677 | ₩38,721 | ₩38,570 | ₩38,721 | +0.11% | 2.9만 |
|---|
| 2026.01.28 | ₩38,463 | ₩38,463 | ₩38,460 | ₩38,460 | -0.01% | 100 |
|---|
| 2026.01.27 | ₩38,417 | ₩38,417 | ₩38,417 | ₩38,417 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩38,089 | ₩38,089 | ₩38,020 | ₩38,020 | -0.18% | 100 |
|---|
| 2026.01.23 | ₩37,901 | ₩37,901 | ₩37,879 | ₩37,879 | -0.06% | 100 |
|---|
| 2026.01.22 | ₩38,102 | ₩38,169 | ₩38,000 | ₩38,000 | -0.27% | 300 |
|---|
| 2026.01.21 | ₩37,928 | ₩37,955 | ₩37,809 | ₩37,809 | -0.31% | 400 |
|---|
| 2026.01.20 | ₩37,688 | ₩37,688 | ₩37,353 | ₩37,353 | -0.89% | 100 |
|---|
| 2026.01.16 | ₩37,928 | ₩38,035 | ₩37,928 | ₩37,994 | +0.17% | 1.2만 |
|---|
| 2026.01.15 | ₩37,928 | ₩37,928 | ₩37,816 | ₩37,816 | -0.30% | 500 |
|---|
| 2026.01.14 | ₩37,434 | ₩37,538 | ₩37,434 | ₩37,538 | +0.28% | 300 |
|---|
| 2026.01.13 | ₩37,607 | ₩37,607 | ₩37,501 | ₩37,538 | -0.18% | 200 |
|---|
| 2026.01.12 | ₩37,541 | ₩37,629 | ₩37,541 | ₩37,629 | +0.23% | 1.9천 |
|---|
| 2026.01.09 | ₩37,613 | ₩37,613 | ₩37,613 | ₩37,613 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩37,220 | ₩37,223 | ₩37,220 | ₩37,223 | +0.01% | 3.1만 |
|---|
| 2026.01.07 | ₩37,106 | ₩37,106 | ₩37,106 | ₩37,106 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,260 | ₩37,517 | ₩37,260 | ₩37,517 | +0.69% | 1.1천 |
|---|
| 2026.01.05 | ₩36,846 | ₩36,846 | ₩36,819 | ₩36,819 | -0.07% | 200 |
|---|
| 2026.01.02 | ₩36,244 | ₩36,431 | ₩36,244 | ₩36,405 | +0.44% | 1.1천 |
|---|
| 2025.12.31 | ₩36,271 | ₩36,271 | ₩36,032 | ₩36,032 | -0.66% | 500 |
|---|
| 2025.12.30 | ₩36,418 | ₩36,418 | ₩36,338 | ₩36,338 | -0.22% | 2.3천 |
|---|
| 2025.12.29 | ₩36,378 | ₩36,391 | ₩36,359 | ₩36,359 | -0.05% | 2.1천 |
|---|
| 2025.12.26 | ₩37,527 | ₩37,527 | ₩37,140 | ₩37,181 | -0.92% | 2.1만 |
|---|
| 2025.12.24 | ₩37,198 | ₩37,198 | ₩37,198 | ₩37,198 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,031 | ₩37,031 | ₩37,031 | ₩37,031 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,922 | ₩36,922 | ₩36,922 | ₩36,922 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩36,546 | ₩36,546 | ₩36,546 | ₩36,546 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩36,538 | ₩36,538 | ₩36,268 | ₩36,268 | -0.74% | 100 |
|---|
| 2025.12.17 | ₩36,405 | ₩36,405 | ₩36,104 | ₩36,104 | -0.83% | 100 |
|---|
| 2025.12.16 | ₩36,405 | ₩36,405 | ₩36,350 | ₩36,350 | -0.15% | 100 |
|---|
| 2025.12.15 | ₩36,685 | ₩36,685 | ₩36,596 | ₩36,596 | -0.24% | 300 |
|---|
| 2025.12.12 | ₩36,779 | ₩36,779 | ₩36,548 | ₩36,548 | -0.63% | 600 |
|---|
| 2025.12.11 | ₩36,910 | ₩36,910 | ₩36,882 | ₩36,882 | -0.08% | 600 |
|---|
| 2025.12.10 | ₩36,512 | ₩36,647 | ₩36,512 | ₩36,647 | +0.37% | 5.8천 |
|---|
| 2025.12.09 | ₩36,512 | ₩36,512 | ₩36,179 | ₩36,179 | -0.91% | 500 |
|---|
| 2025.12.08 | ₩36,405 | ₩36,405 | ₩36,306 | ₩36,306 | -0.27% | 600 |
|---|
| 2025.12.05 | ₩36,431 | ₩36,431 | ₩36,256 | ₩36,256 | -0.48% | 300 |
|---|
| 2025.12.04 | ₩36,298 | ₩36,298 | ₩36,244 | ₩36,275 | -0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩36,218 | ₩36,311 | ₩36,218 | ₩36,238 | +0.06% | 3.7만 |
|---|
| 2025.12.02 | ₩35,990 | ₩36,030 | ₩35,924 | ₩35,954 | -0.10% | 500 |
|---|
| 2025.12.01 | ₩36,141 | ₩36,231 | ₩35,972 | ₩35,972 | -0.47% | 1.4만 |
|---|
| 2025.11.28 | ₩36,117 | ₩36,117 | ₩36,117 | ₩36,117 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,929 | ₩35,929 | ₩35,929 | ₩35,929 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,656 | ₩35,656 | ₩35,656 | ₩35,656 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,163 | ₩35,163 | ₩35,163 | ₩35,163 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,059 | ₩35,059 | ₩35,059 | ₩35,059 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,036 | ₩35,036 | ₩35,036 | ₩35,036 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,148 | ₩35,176 | ₩35,130 | ₩35,176 | +0.08% | 800 |
|---|
| 2025.11.14 | ₩35,565 | ₩35,565 | ₩35,565 | ₩35,565 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩35,664 | ₩35,664 | ₩35,664 | ₩35,664 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩36,271 | ₩36,271 | ₩36,271 | ₩36,271 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩36,177 | ₩36,177 | ₩36,177 | ₩36,177 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩36,021 | ₩36,021 | ₩36,021 | ₩36,021 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩35,601 | ₩35,601 | ₩35,601 | ₩35,601 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,505 | ₩35,505 | ₩35,505 | ₩35,505 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩35,658 | ₩35,658 | ₩35,658 | ₩35,658 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,422 | ₩35,422 | ₩35,422 | ₩35,422 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,789 | ₩35,789 | ₩35,789 | ₩35,789 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,718 | ₩35,718 | ₩35,718 | ₩35,718 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,492 | ₩35,492 | ₩35,492 | ₩35,492 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩35,484 | ₩35,484 | ₩35,484 | ₩35,484 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩35,644 | ₩35,644 | ₩35,644 | ₩35,644 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,802 | ₩35,802 | ₩35,802 | ₩35,802 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩35,794 | ₩35,794 | ₩35,794 | ₩35,794 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,702 | ₩35,702 | ₩35,702 | ₩35,702 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,406 | ₩35,406 | ₩35,406 | ₩35,406 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,612 | ₩35,612 | ₩35,612 | ₩35,612 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩35,750 | ₩35,750 | ₩35,750 | ₩35,750 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,319 | ₩35,319 | ₩35,319 | ₩35,319 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,303 | ₩35,303 | ₩35,303 | ₩35,303 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩35,557 | ₩35,557 | ₩35,557 | ₩35,557 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,349 | ₩35,349 | ₩35,349 | ₩35,349 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,086 | ₩35,086 | ₩35,086 | ₩35,086 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,667 | ₩34,667 | ₩34,548 | ₩34,548 | -0.34% | 100 |
|---|