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 | ₩42,774 | ₩42,921 | ₩42,627 | ₩42,895 | +0.28% | 11만 |
| 2026.10.08 | ₩42,392 | ₩42,533 | ₩42,329 | ₩42,466 | +0.17% | 6.5만 |
| 2026.10.07 | ₩42,372 | ₩42,506 | ₩42,278 | ₩42,506 | +0.32% | 1.8만 |
| 2026.10.06 | ₩42,734 | ₩42,788 | ₩42,648 | ₩42,694 | -0.09% | 2.6만 |
| 2026.10.05 | ₩42,412 | ₩42,654 | ₩42,318 | ₩42,520 | +0.25% | 10.4만 |
| 2026.10.02 | ₩42,613 | ₩42,613 | ₩42,157 | ₩42,292 | -0.76% | 14.3만 |
| 2026.10.01 | ₩42,157 | ₩42,157 | ₩41,617 | ₩42,030 | -0.30% | 3.5만 |
| 2026.09.30 | ₩42,345 | ₩42,345 | ₩41,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,916 |
| -1.01% |
| 7.7만 |
| 2026.09.29 | ₩42,131 | ₩42,157 | ₩41,956 | ₩42,124 | -0.02% | 5.5만 |
|---|
| 2026.09.28 | ₩42,452 | ₩42,452 | ₩41,903 | ₩42,063 | -0.92% | 26.1만 |
|---|
| 2026.09.25 | ₩42,412 | ₩42,493 | ₩42,184 | ₩42,466 | +0.13% | 7.2만 |
|---|
| 2026.09.24 | ₩42,399 | ₩42,399 | ₩42,023 | ₩42,238 | -0.38% | 6.3만 |
|---|
| 2026.09.23 | ₩42,627 | ₩42,627 | ₩42,285 | ₩42,318 | -0.72% | 10.2만 |
|---|
| 2026.09.22 | ₩42,895 | ₩42,895 | ₩42,640 | ₩42,774 | -0.28% | 2.8만 |
|---|
| 2026.09.21 | ₩42,654 | ₩43,002 | ₩42,599 | ₩42,935 | +0.66% | 1.7만 |
|---|
| 2026.09.18 | ₩42,278 | ₩42,431 | ₩42,267 | ₩42,426 | +0.35% | 8천 |
|---|
| 2026.09.17 | ₩42,452 | ₩42,526 | ₩42,359 | ₩42,479 | +0.06% | 10.8만 |
|---|
| 2026.09.16 | ₩42,171 | ₩42,473 | ₩41,849 | ₩42,037 | -0.32% | 4.6만 |
|---|
| 2026.09.15 | ₩42,392 | ₩42,412 | ₩42,239 | ₩42,412 | +0.05% | 13.4만 |
|---|
| 2026.09.14 | ₩42,801 | ₩42,801 | ₩42,426 | ₩42,546 | -0.60% | 5.2만 |
|---|
| 2026.09.11 | ₩43,190 | ₩43,190 | ₩42,768 | ₩42,882 | -0.71% | 4.4만 |
|---|
| 2026.09.10 | ₩42,613 | ₩42,687 | ₩42,525 | ₩42,560 | -0.13% | 3만 |
|---|
| 2026.09.09 | ₩43,043 | ₩43,123 | ₩42,922 | ₩42,922 | -0.28% | 5.5만 |
|---|
| 2026.09.08 | ₩43,458 | ₩43,458 | ₩43,123 | ₩43,123 | -0.77% | 2.4만 |
|---|
| 2026.09.04 | ₩43,405 | ₩43,606 | ₩43,405 | ₩43,579 | +0.40% | 4.5만 |
|---|
| 2026.09.03 | ₩43,432 | ₩43,660 | ₩43,311 | ₩43,606 | +0.40% | 8만 |
|---|
| 2026.09.02 | ₩43,150 | ₩43,371 | ₩43,150 | ₩43,230 | +0.19% | 2.4만 |
|---|
| 2026.09.01 | ₩43,096 | ₩43,110 | ₩42,801 | ₩42,839 | -0.60% | 131.1만 |
|---|
| 2026.08.31 | ₩43,257 | ₩43,338 | ₩43,238 | ₩43,297 | +0.09% | 1.2만 |
|---|
| 2026.08.28 | ₩43,666 | ₩43,807 | ₩43,512 | ₩43,606 | -0.14% | 3.7만 |
|---|
| 2026.08.27 | ₩43,874 | ₩43,874 | ₩43,552 | ₩43,633 | -0.55% | 6.1만 |
|---|
| 2026.08.26 | ₩44,116 | ₩44,116 | ₩43,727 | ₩43,754 | -0.82% | 4.8만 |
|---|
| 2026.08.25 | ₩44,035 | ₩44,035 | ₩43,566 | ₩43,799 | -0.54% | 10.8만 |
|---|
| 2026.08.24 | ₩43,619 | ₩43,646 | ₩42,946 | ₩43,645 | +0.06% | 2.7만 |
|---|
| 2026.08.21 | ₩43,539 | ₩43,579 | ₩43,512 | ₩43,554 | +0.03% | 1.2만 |
|---|
| 2026.08.20 | ₩43,271 | ₩43,526 | ₩43,257 | ₩43,257 | -0.03% | 8.7만 |
|---|
| 2026.08.19 | ₩43,673 | ₩43,700 | ₩43,445 | ₩43,512 | -0.37% | 2.1만 |
|---|
| 2026.08.18 | ₩43,204 | ₩43,311 | ₩43,204 | ₩43,204 | 0.00% | 1.3만 |
|---|
| 2026.08.17 | ₩43,693 | ₩43,713 | ₩43,484 | ₩43,484 | -0.48% | 8.4천 |
|---|
| 2026.08.14 | ₩43,693 | ₩43,754 | ₩43,626 | ₩43,654 | -0.09% | 2.4만 |
|---|
| 2026.08.13 | ₩43,794 | ₩43,861 | ₩43,686 | ₩43,723 | -0.16% | 7.7천 |
|---|
| 2026.08.12 | ₩43,794 | ₩43,878 | ₩43,619 | ₩43,673 | -0.28% | 11.8만 |
|---|
| 2026.08.11 | ₩43,955 | ₩43,955 | ₩43,579 | ₩43,794 | -0.37% | 11.1만 |
|---|
| 2026.08.10 | ₩43,633 | ₩43,754 | ₩43,526 | ₩43,700 | +0.15% | 4.2만 |
|---|
| 2026.08.07 | ₩43,190 | ₩43,619 | ₩43,190 | ₩43,619 | +0.99% | 46.1만 |
|---|
| 2026.08.06 | ₩43,445 | ₩43,445 | ₩43,096 | ₩43,163 | -0.65% | 2.9만 |
|---|
| 2026.08.05 | ₩43,365 | ₩43,418 | ₩43,002 | ₩43,162 | -0.47% | 17.1만 |
|---|
| 2026.08.04 | ₩42,647 | ₩43,096 | ₩42,647 | ₩43,029 | +0.90% | 5.6만 |
|---|
| 2026.08.03 | ₩42,546 | ₩42,613 | ₩42,304 | ₩42,587 | +0.09% | 13.2만 |
|---|
| 2026.07.31 | ₩41,849 | ₩42,211 | ₩41,849 | ₩42,117 | +0.64% | 8.1천 |
|---|
| 2026.07.30 | ₩41,499 | ₩41,688 | ₩41,299 | ₩41,661 | +0.39% | 1.7만 |
|---|
| 2026.07.29 | ₩42,359 | ₩42,359 | ₩41,339 | ₩41,420 | -2.22% | 12.1만 |
|---|
| 2026.07.28 | ₩41,889 | ₩42,171 | ₩41,889 | ₩42,131 | +0.58% | 1.9만 |
|---|
| 2026.07.27 | ₩42,063 | ₩42,063 | ₩41,876 | ₩42,033 | -0.07% | 9.9천 |
|---|
| 2026.07.24 | ₩42,359 | ₩42,359 | ₩41,795 | ₩41,862 | -1.17% | 9.3만 |
|---|
| 2026.07.23 | ₩42,286 | ₩42,286 | ₩41,956 | ₩42,104 | -0.43% | 6.7만 |
|---|
| 2026.07.22 | ₩42,560 | ₩42,560 | ₩42,359 | ₩42,361 | -0.47% | 6.4천 |
|---|
| 2026.07.21 | ₩42,116 | ₩42,305 | ₩41,956 | ₩42,184 | +0.16% | 24.2만 |
|---|
| 2026.07.20 | ₩42,218 | ₩42,224 | ₩41,715 | ₩41,795 | -1.00% | 66.9만 |
|---|
| 2026.07.17 | ₩42,251 | ₩42,251 | ₩42,010 | ₩42,037 | -0.51% | 8.9천 |
|---|
| 2026.07.16 | ₩42,506 | ₩42,560 | ₩42,224 | ₩42,346 | -0.38% | 1.4만 |
|---|
| 2026.07.15 | ₩42,721 | ₩42,721 | ₩42,466 | ₩42,524 | -0.46% | 21.1만 |
|---|
| 2026.07.14 | ₩42,761 | ₩42,761 | ₩42,359 | ₩42,466 | -0.69% | 4.9만 |
|---|
| 2026.07.13 | ₩42,104 | ₩42,385 | ₩41,540 | ₩42,211 | +0.25% | 4.5만 |
|---|
| 2026.07.10 | ₩42,466 | ₩42,560 | ₩42,412 | ₩42,493 | +0.06% | 3.5만 |
|---|
| 2026.07.09 | ₩42,318 | ₩42,533 | ₩42,292 | ₩42,397 | +0.19% | 11.8만 |
|---|
| 2026.07.08 | ₩41,996 | ₩42,077 | ₩41,715 | ₩41,986 | -0.03% | 1.7만 |
|---|
| 2026.07.07 | ₩42,399 | ₩42,399 | ₩42,090 | ₩42,359 | -0.09% | 2만 |
|---|
| 2026.07.06 | ₩42,707 | ₩42,707 | ₩42,479 | ₩42,522 | -0.43% | 9.7천 |
|---|
| 2026.07.02 | ₩42,520 | ₩42,560 | ₩41,943 | ₩42,318 | -0.47% | 2.9만 |
|---|
| 2026.07.01 | ₩42,426 | ₩42,533 | ₩42,278 | ₩42,278 | -0.35% | 2.7만 |
|---|
| 2026.06.30 | ₩42,533 | ₩42,533 | ₩42,392 | ₩42,439 | -0.22% | 5.1천 |
|---|
| 2026.06.29 | ₩42,218 | ₩42,520 | ₩42,218 | ₩42,493 | +0.65% | 2.7천 |
|---|
| 2026.06.26 | ₩41,849 | ₩42,439 | ₩41,849 | ₩42,090 | +0.58% | 13.5만 |
|---|
| 2026.06.25 | ₩42,506 | ₩42,774 | ₩42,359 | ₩42,434 | -0.17% | 1.4만 |
|---|
| 2026.06.24 | ₩42,090 | ₩42,090 | ₩41,648 | ₩41,852 | -0.57% | 1.7만 |
|---|
| 2026.06.23 | ₩41,795 | ₩42,063 | ₩41,594 | ₩41,742 | -0.13% | 18.8만 |
|---|
| 2026.06.22 | ₩42,439 | ₩42,550 | ₩42,439 | ₩42,550 | +0.26% | 1.6천 |
|---|
| 2026.06.18 | ₩42,600 | ₩42,600 | ₩42,224 | ₩42,224 | -0.88% | 8.4만 |
|---|
| 2026.06.17 | ₩42,600 | ₩42,734 | ₩42,010 | ₩42,014 | -1.38% | 10.6만 |
|---|
| 2026.06.16 | ₩42,426 | ₩42,721 | ₩42,278 | ₩42,305 | -0.28% | 45.1만 |
|---|
| 2026.06.15 | ₩42,305 | ₩42,546 | ₩42,265 | ₩42,412 | +0.25% | 17.6만 |
|---|
| 2026.06.12 | ₩41,084 | ₩41,688 | ₩41,084 | ₩41,607 | +1.27% | 10.8만 |
|---|
| 2026.06.11 | ₩40,669 | ₩41,312 | ₩40,615 | ₩41,312 | +1.58% | 3.6천 |
|---|
| 2026.06.10 | ₩41,071 | ₩41,071 | ₩40,226 | ₩40,226 | -2.06% | 2.2만 |
|---|
| 2026.06.09 | ₩41,259 | ₩41,473 | ₩39,978 | ₩40,990 | -0.65% | 4.1만 |
|---|
| 2026.06.08 | ₩41,138 | ₩41,312 | ₩40,977 | ₩40,982 | -0.38% | 1.2만 |
|---|
| 2026.06.05 | ₩41,393 | ₩41,634 | ₩40,642 | ₩40,642 | -1.81% | 16.7만 |
|---|
| 2026.06.04 | ₩41,353 | ₩42,157 | ₩41,353 | ₩42,034 | +1.65% | 31.9만 |
|---|
| 2026.06.03 | ₩41,728 | ₩41,916 | ₩41,728 | ₩41,880 | +0.36% | 16.1만 |
|---|
| 2026.06.02 | ₩41,299 | ₩41,959 | ₩41,299 | ₩41,959 | +1.60% | 13.4만 |
|---|
| 2026.06.01 | ₩40,923 | ₩41,249 | ₩40,454 | ₩41,249 | +0.80% | 5.1만 |
|---|
| 2026.05.29 | ₩41,259 | ₩41,259 | ₩41,084 | ₩41,143 | -0.28% | 4.7천 |
|---|
| 2026.05.28 | ₩40,548 | ₩40,925 | ₩40,534 | ₩40,925 | +0.93% | 7.5만 |
|---|
| 2026.05.27 | ₩40,789 | ₩40,789 | ₩40,561 | ₩40,699 | -0.22% | 5.4만 |
|---|
| 2026.05.26 | ₩40,481 | ₩40,642 | ₩40,454 | ₩40,588 | +0.27% | 6.1천 |
|---|
| 2026.05.22 | ₩40,052 | ₩40,132 | ₩40,011 | ₩40,011 | -0.10% | 1.2천 |
|---|
| 2026.05.21 | ₩39,435 | ₩39,783 | ₩39,435 | ₩39,735 | +0.76% | 2만 |
|---|
| 2026.05.20 | ₩39,247 | ₩39,671 | ₩39,139 | ₩39,671 | +1.08% | 900 |
|---|
| 2026.05.19 | ₩38,871 | ₩39,113 | ₩38,818 | ₩38,914 | +0.11% | 600 |
|---|
| 2026.05.18 | ₩39,287 | ₩39,287 | ₩38,978 | ₩39,129 | -0.40% | 2.1천 |
|---|
| 2026.05.15 | ₩39,609 | ₩39,609 | ₩39,248 | ₩39,248 | -0.91% | 7.8천 |
|---|
| 2026.05.14 | ₩39,703 | ₩39,944 | ₩39,703 | ₩39,743 | +0.10% | 3.9만 |
|---|
| 2026.05.13 | ₩39,783 | ₩39,810 | ₩39,582 | ₩39,797 | +0.03% | 4.4천 |
|---|
| 2026.05.12 | ₩39,435 | ₩39,759 | ₩39,367 | ₩39,759 | +0.82% | 4.3천 |
|---|
| 2026.05.11 | ₩39,797 | ₩39,877 | ₩39,797 | ₩39,810 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩39,622 | ₩39,676 | ₩39,559 | ₩39,559 | -0.16% | 1만 |
|---|
| 2026.05.07 | ₩39,916 | ₩39,917 | ₩39,312 | ₩39,312 | -1.51% | 1.9천 |
|---|
| 2026.05.06 | ₩39,931 | ₩39,958 | ₩39,864 | ₩39,958 | +0.07% | 8.2천 |
|---|
| 2026.05.05 | ₩39,528 | ₩39,602 | ₩39,526 | ₩39,526 | -0.01% | 600 |
|---|
| 2026.05.04 | ₩39,354 | ₩39,354 | ₩39,074 | ₩39,074 | -0.71% | 5.2천 |
|---|
| 2026.05.01 | ₩39,316 | ₩39,316 | ₩39,316 | ₩39,316 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩39,153 | ₩39,421 | ₩39,153 | ₩39,421 | +0.69% | 2.2천 |
|---|
| 2026.04.29 | ₩39,126 | ₩39,126 | ₩39,106 | ₩39,113 | -0.03% | 1.6천 |
|---|
| 2026.04.28 | ₩38,844 | ₩38,858 | ₩38,670 | ₩38,791 | -0.14% | 1.3만 |
|---|
| 2026.04.27 | ₩39,206 | ₩39,206 | ₩39,126 | ₩39,182 | -0.06% | 1.3천 |
|---|
| 2026.04.24 | ₩39,059 | ₩39,153 | ₩38,992 | ₩39,099 | +0.10% | 3.7만 |
|---|
| 2026.04.23 | ₩39,314 | ₩39,314 | ₩38,898 | ₩39,130 | -0.47% | 2.9천 |
|---|
| 2026.04.22 | ₩39,180 | ₩39,272 | ₩39,166 | ₩39,272 | +0.24% | 2.3천 |
|---|
| 2026.04.21 | ₩39,153 | ₩39,153 | ₩39,058 | ₩39,058 | -0.24% | 2.7천 |
|---|
| 2026.04.20 | ₩39,329 | ₩39,329 | ₩39,329 | ₩39,329 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩38,952 | ₩39,341 | ₩38,952 | ₩39,296 | +0.88% | 4.8만 |
|---|
| 2026.04.16 | ₩38,938 | ₩39,005 | ₩38,871 | ₩38,871 | -0.17% | 5.2천 |
|---|
| 2026.04.15 | ₩38,978 | ₩38,992 | ₩38,791 | ₩38,843 | -0.35% | 4.1천 |
|---|
| 2026.04.14 | ₩39,046 | ₩39,046 | ₩38,737 | ₩38,902 | -0.37% | 4.7천 |
|---|
| 2026.04.13 | ₩38,147 | ₩38,606 | ₩38,147 | ₩38,606 | +1.20% | 700 |
|---|
| 2026.04.10 | ₩38,321 | ₩38,321 | ₩38,160 | ₩38,187 | -0.35% | 10.8만 |
|---|
| 2026.04.09 | ₩38,361 | ₩38,361 | ₩38,292 | ₩38,292 | -0.18% | 400 |
|---|
| 2026.04.08 | ₩37,986 | ₩38,040 | ₩37,986 | ₩38,010 | +0.06% | 1.8천 |
|---|
| 2026.04.07 | ₩36,738 | ₩36,879 | ₩36,645 | ₩36,879 | +0.38% | 8.2천 |
|---|
| 2026.04.06 | ₩36,953 | ₩36,971 | ₩36,819 | ₩36,971 | +0.05% | 4.4천 |
|---|
| 2026.04.02 | ₩36,135 | ₩36,763 | ₩36,135 | ₩36,763 | +1.74% | 17.1만 |
|---|
| 2026.04.01 | ₩36,752 | ₩36,926 | ₩36,604 | ₩36,792 | +0.11% | 8.9만 |
|---|
| 2026.03.31 | ₩36,041 | ₩36,484 | ₩35,786 | ₩36,474 | +1.20% | 7.9천 |
|---|
| 2026.03.30 | ₩35,813 | ₩35,813 | ₩35,475 | ₩35,475 | -0.94% | 400 |
|---|
| 2026.03.27 | ₩35,920 | ₩35,920 | ₩35,655 | ₩35,655 | -0.74% | 2.3천 |
|---|
| 2026.03.26 | ₩36,517 | ₩36,671 | ₩36,162 | ₩36,163 | -0.97% | 2만 |
|---|
| 2026.03.25 | ₩36,859 | ₩36,859 | ₩36,698 | ₩36,712 | -0.40% | 7.9만 |
|---|
| 2026.03.24 | ₩36,195 | ₩36,752 | ₩36,195 | ₩36,578 | +1.06% | 1만 |
|---|
| 2026.03.23 | ₩36,886 | ₩36,886 | ₩36,384 | ₩36,384 | -1.36% | 2.6천 |
|---|
| 2026.03.20 | ₩36,551 | ₩36,551 | ₩36,001 | ₩36,053 | -1.36% | 2.6천 |
|---|
| 2026.03.19 | ₩36,323 | ₩36,472 | ₩36,323 | ₩36,472 | +0.41% | 200 |
|---|
| 2026.03.18 | ₩36,712 | ₩36,712 | ₩36,563 | ₩36,563 | -0.41% | 700 |
|---|
| 2026.03.17 | ₩37,047 | ₩37,127 | ₩37,000 | ₩37,019 | -0.08% | 1만 |
|---|
| 2026.03.16 | ₩36,940 | ₩36,940 | ₩36,744 | ₩36,744 | -0.53% | 2.8천 |
|---|
| 2026.03.13 | ₩36,738 | ₩36,806 | ₩36,457 | ₩36,505 | -0.64% | 1.4만 |
|---|
| 2026.03.12 | ₩36,634 | ₩36,634 | ₩36,461 | ₩36,461 | -0.47% | 2.5천 |
|---|
| 2026.03.11 | ₩37,047 | ₩37,070 | ₩37,047 | ₩37,070 | +0.06% | 900 |
|---|
| 2026.03.10 | ₩37,463 | ₩37,463 | ₩37,125 | ₩37,125 | -0.90% | 200 |
|---|
| 2026.03.09 | ₩36,470 | ₩37,235 | ₩36,470 | ₩37,235 | +2.10% | 1.3천 |
|---|
| 2026.03.06 | ₩36,886 | ₩37,114 | ₩36,765 | ₩36,980 | +0.25% | 1.4만 |
|---|
| 2026.03.05 | ₩37,651 | ₩37,651 | ₩37,423 | ₩37,648 | -0.01% | 20.4만 |
|---|
| 2026.03.04 | ₩38,174 | ₩38,348 | ₩38,174 | ₩38,337 | +0.43% | 1.4천 |
|---|
| 2026.03.03 | ₩38,120 | ₩38,120 | ₩37,993 | ₩37,993 | -0.33% | 1.7천 |
|---|
| 2026.03.02 | ₩38,697 | ₩38,706 | ₩38,697 | ₩38,706 | +0.02% | 800 |
|---|
| 2026.02.27 | ₩38,549 | ₩38,640 | ₩38,549 | ₩38,640 | +0.24% | 1.2천 |
|---|
| 2026.02.26 | ₩38,927 | ₩38,927 | ₩38,927 | ₩38,927 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩38,844 | ₩38,885 | ₩38,831 | ₩38,831 | -0.03% | 1.4천 |
|---|
| 2026.02.24 | ₩38,522 | ₩38,630 | ₩38,522 | ₩38,600 | +0.20% | 1.9천 |
|---|
| 2026.02.23 | ₩38,952 | ₩38,952 | ₩38,348 | ₩38,348 | -1.55% | 500 |
|---|
| 2026.02.20 | ₩38,455 | ₩38,982 | ₩38,455 | ₩38,982 | +1.37% | 200 |
|---|
| 2026.02.19 | ₩38,469 | ₩38,858 | ₩38,469 | ₩38,858 | +1.01% | 300 |
|---|
| 2026.02.18 | ₩38,496 | ₩38,992 | ₩38,496 | ₩38,992 | +1.29% | 300 |
|---|
| 2026.02.17 | ₩38,348 | ₩38,616 | ₩38,348 | ₩38,616 | +0.70% | 300 |
|---|
| 2026.02.13 | ₩38,576 | ₩38,791 | ₩38,576 | ₩38,791 | +0.56% | 300 |
|---|
| 2026.02.12 | ₩39,139 | ₩39,139 | ₩38,335 | ₩38,388 | -1.92% | 500 |
|---|
| 2026.02.11 | ₩38,992 | ₩39,055 | ₩38,952 | ₩39,055 | +0.16% | 1713.3만 |
|---|
| 2026.02.10 | ₩39,086 | ₩39,086 | ₩38,815 | ₩38,815 | -0.69% | 100 |
|---|
| 2026.02.09 | ₩39,032 | ₩39,032 | ₩38,985 | ₩38,985 | -0.12% | 100 |
|---|
| 2026.02.06 | ₩38,835 | ₩38,835 | ₩38,835 | ₩38,835 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,120 | ₩38,241 | ₩37,999 | ₩38,022 | -0.26% | 1.7천 |
|---|
| 2026.02.04 | ₩38,576 | ₩38,576 | ₩38,160 | ₩38,429 | -0.38% | 2.1천 |
|---|
| 2026.02.03 | ₩38,965 | ₩38,965 | ₩38,509 | ₩38,714 | -0.64% | 300 |
|---|
| 2026.02.02 | ₩38,750 | ₩38,750 | ₩38,703 | ₩38,720 | -0.08% | 1.9천 |
|---|
| 2026.01.30 | ₩38,603 | ₩38,603 | ₩38,411 | ₩38,411 | -0.50% | 300 |
|---|
| 2026.01.29 | ₩38,818 | ₩38,862 | ₩38,710 | ₩38,862 | +0.11% | 2.9만 |
|---|
| 2026.01.28 | ₩38,603 | ₩38,603 | ₩38,600 | ₩38,600 | -0.01% | 100 |
|---|
| 2026.01.27 | ₩38,557 | ₩38,557 | ₩38,557 | ₩38,557 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩38,227 | ₩38,227 | ₩38,159 | ₩38,159 | -0.18% | 100 |
|---|
| 2026.01.23 | ₩38,040 | ₩38,040 | ₩38,017 | ₩38,017 | -0.06% | 100 |
|---|
| 2026.01.22 | ₩38,241 | ₩38,308 | ₩38,139 | ₩38,139 | -0.27% | 300 |
|---|
| 2026.01.21 | ₩38,066 | ₩38,093 | ₩37,947 | ₩37,947 | -0.31% | 400 |
|---|
| 2026.01.20 | ₩37,825 | ₩37,825 | ₩37,490 | ₩37,490 | -0.89% | 100 |
|---|
| 2026.01.16 | ₩38,066 | ₩38,174 | ₩38,066 | ₩38,132 | +0.17% | 1.2만 |
|---|
| 2026.01.15 | ₩38,066 | ₩38,066 | ₩37,954 | ₩37,954 | -0.30% | 500 |
|---|
| 2026.01.14 | ₩37,570 | ₩37,675 | ₩37,570 | ₩37,675 | +0.28% | 300 |
|---|
| 2026.01.13 | ₩37,744 | ₩37,744 | ₩37,637 | ₩37,675 | -0.18% | 200 |
|---|
| 2026.01.12 | ₩37,677 | ₩37,766 | ₩37,677 | ₩37,766 | +0.23% | 1.9천 |
|---|
| 2026.01.09 | ₩37,750 | ₩37,750 | ₩37,750 | ₩37,750 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩37,355 | ₩37,358 | ₩37,355 | ₩37,358 | +0.01% | 3.1만 |
|---|
| 2026.01.07 | ₩37,241 | ₩37,241 | ₩37,241 | ₩37,241 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,396 | ₩37,653 | ₩37,396 | ₩37,653 | +0.69% | 1.1천 |
|---|
| 2026.01.05 | ₩36,980 | ₩36,980 | ₩36,953 | ₩36,953 | -0.07% | 200 |
|---|
| 2026.01.02 | ₩36,376 | ₩36,564 | ₩36,376 | ₩36,537 | +0.44% | 1.1천 |
|---|
| 2025.12.31 | ₩36,403 | ₩36,403 | ₩36,163 | ₩36,163 | -0.66% | 500 |
|---|
| 2025.12.30 | ₩36,551 | ₩36,551 | ₩36,470 | ₩36,470 | -0.22% | 2.3천 |
|---|
| 2025.12.29 | ₩36,510 | ₩36,524 | ₩36,492 | ₩36,492 | -0.05% | 2.1천 |
|---|
| 2025.12.26 | ₩37,664 | ₩37,664 | ₩37,275 | ₩37,317 | -0.92% | 2.1만 |
|---|
| 2025.12.24 | ₩37,334 | ₩37,334 | ₩37,334 | ₩37,334 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,166 | ₩37,166 | ₩37,166 | ₩37,166 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩37,056 | ₩37,056 | ₩37,056 | ₩37,056 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩36,679 | ₩36,679 | ₩36,679 | ₩36,679 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩36,671 | ₩36,671 | ₩36,400 | ₩36,400 | -0.74% | 100 |
|---|
| 2025.12.17 | ₩36,537 | ₩36,537 | ₩36,235 | ₩36,235 | -0.83% | 100 |
|---|
| 2025.12.16 | ₩36,537 | ₩36,537 | ₩36,482 | ₩36,482 | -0.15% | 100 |
|---|
| 2025.12.15 | ₩36,819 | ₩36,819 | ₩36,729 | ₩36,729 | -0.24% | 300 |
|---|
| 2025.12.12 | ₩36,913 | ₩36,913 | ₩36,681 | ₩36,681 | -0.63% | 600 |
|---|
| 2025.12.11 | ₩37,044 | ₩37,044 | ₩37,016 | ₩37,016 | -0.08% | 600 |
|---|
| 2025.12.10 | ₩36,645 | ₩36,780 | ₩36,645 | ₩36,780 | +0.37% | 5.8천 |
|---|
| 2025.12.09 | ₩36,645 | ₩36,645 | ₩36,311 | ₩36,311 | -0.91% | 500 |
|---|
| 2025.12.08 | ₩36,537 | ₩36,537 | ₩36,438 | ₩36,438 | -0.27% | 600 |
|---|
| 2025.12.05 | ₩36,564 | ₩36,564 | ₩36,388 | ₩36,388 | -0.48% | 300 |
|---|
| 2025.12.04 | ₩36,430 | ₩36,430 | ₩36,376 | ₩36,407 | -0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩36,350 | ₩36,443 | ₩36,350 | ₩36,370 | +0.06% | 3.7만 |
|---|
| 2025.12.02 | ₩36,121 | ₩36,162 | ₩36,054 | ₩36,085 | -0.10% | 500 |
|---|
| 2025.12.01 | ₩36,273 | ₩36,363 | ₩36,103 | ₩36,103 | -0.47% | 1.4만 |
|---|
| 2025.11.28 | ₩36,249 | ₩36,249 | ₩36,249 | ₩36,249 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,060 | ₩36,060 | ₩36,060 | ₩36,060 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,786 | ₩35,786 | ₩35,786 | ₩35,786 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,291 | ₩35,291 | ₩35,291 | ₩35,291 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,941 | ₩34,941 | ₩34,941 | ₩34,941 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,187 | ₩35,187 | ₩35,187 | ₩35,187 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,164 | ₩35,164 | ₩35,164 | ₩35,164 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,276 | ₩35,305 | ₩35,258 | ₩35,305 | +0.08% | 800 |
|---|
| 2025.11.14 | ₩35,695 | ₩35,695 | ₩35,695 | ₩35,695 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩35,794 | ₩35,794 | ₩35,794 | ₩35,794 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩36,403 | ₩36,403 | ₩36,403 | ₩36,403 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩36,309 | ₩36,309 | ₩36,309 | ₩36,309 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩36,152 | ₩36,152 | ₩36,152 | ₩36,152 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩35,731 | ₩35,731 | ₩35,731 | ₩35,731 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,635 | ₩35,635 | ₩35,635 | ₩35,635 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩35,787 | ₩35,787 | ₩35,787 | ₩35,787 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,919 | ₩35,919 | ₩35,919 | ₩35,919 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,848 | ₩35,848 | ₩35,848 | ₩35,848 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,621 | ₩35,621 | ₩35,621 | ₩35,621 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩35,613 | ₩35,613 | ₩35,613 | ₩35,613 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩35,774 | ₩35,774 | ₩35,774 | ₩35,774 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,932 | ₩35,932 | ₩35,932 | ₩35,932 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩35,924 | ₩35,924 | ₩35,924 | ₩35,924 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,832 | ₩35,832 | ₩35,832 | ₩35,832 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,535 | ₩35,535 | ₩35,535 | ₩35,535 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,742 | ₩35,742 | ₩35,742 | ₩35,742 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩35,880 | ₩35,880 | ₩35,880 | ₩35,880 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,448 | ₩35,448 | ₩35,448 | ₩35,448 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,432 | ₩35,432 | ₩35,432 | ₩35,432 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩35,687 | ₩35,687 | ₩35,687 | ₩35,687 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,478 | ₩35,478 | ₩35,478 | ₩35,478 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,213 | ₩35,213 | ₩35,213 | ₩35,213 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,794 | ₩34,794 | ₩34,674 | ₩34,674 | -0.34% | 100 |
|---|