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 | ₩42,405 | ₩42,913 | ₩42,271 | ₩42,887 | +1.14% | 32.4만 |
| 2026.09.28–2026.10.02 | ₩42,445 | ₩42,606 | ₩41,609 | ₩42,284 | -0.38% | 57.2만 |
| 2026.09.21–2026.09.25 | ₩42,646 | ₩42,995 | ₩42,016 | ₩42,458 | -0.44% | 28.2만 |
| 2026.09.14–2026.09.18 | ₩42,794 | ₩42,794 | ₩41,841 | ₩42,418 | -0.88% | 34.8만 |
| 2026.09.08–2026.09.11 | ₩43,451 | ₩43,451 | ₩42,517 | ₩42,874 | -1.33% | 15.4만 |
| 2026.08.31–2026.09.04 | ₩43,250 | ₩43,652 | ₩42,794 | ₩43,571 | +0.74% | 147.2만 |
| 2026.08.24–2026.08.28 | ₩43,612 | ₩44,108 | ₩42,938 | ₩43,598 | -0.03% | 28.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,705 |
| ₩43,196 |
| ₩43,546 |
| -0.32% |
| 14.1만 |
| 2026.08.10–2026.08.14 | ₩43,625 | ₩43,947 | ₩43,518 | ₩43,646 | +0.05% | 30.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,539 | ₩43,612 | ₩42,296 | ₩43,612 | +2.52% | 84.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,056 | ₩42,351 | ₩41,292 | ₩42,110 | +0.13% | 17.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,210 | ₩42,552 | ₩41,707 | ₩41,855 | -0.84% | 107.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,096 | ₩42,753 | ₩41,533 | ₩42,029 | -0.16% | 32.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,700 | ₩42,700 | ₩41,707 | ₩42,485 | -0.50% | 19.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,210 | ₩42,552 | ₩41,935 | ₩42,311 | +0.24% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,431 | ₩42,767 | ₩41,587 | ₩42,083 | -0.82% | 35.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,297 | ₩42,726 | ₩42,002 | ₩42,217 | -0.19% | 81.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,131 | ₩41,680 | ₩39,971 | ₩41,600 | +1.14% | 18.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,916 | ₩42,150 | ₩40,447 | ₩40,634 | -0.69% | 83.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,473 | ₩41,251 | ₩40,447 | ₩41,136 | +1.64% | 14만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,280 | ₩40,125 | ₩38,811 | ₩40,004 | +1.84% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,790 | ₩39,937 | ₩39,241 | ₩39,241 | -1.38% | 5.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,347 | ₩39,950 | ₩39,067 | ₩39,552 | +0.52% | 2.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,199 | ₩39,414 | ₩38,663 | ₩39,309 | +0.28% | 1.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,322 | ₩39,322 | ₩38,891 | ₩39,092 | -0.58% | 4.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,140 | ₩39,334 | ₩38,140 | ₩39,289 | +3.01% | 6.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,946 | ₩38,355 | ₩36,638 | ₩38,180 | +3.34% | 12.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,807 | ₩36,920 | ₩35,469 | ₩36,756 | +2.65% | 26.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,879 | ₩36,879 | ₩35,648 | ₩35,648 | -3.34% | 11.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,933 | ₩37,121 | ₩35,994 | ₩36,047 | -2.40% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,464 | ₩37,456 | ₩36,450 | ₩36,499 | +0.10% | 1.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,690 | ₩38,699 | ₩36,759 | ₩36,973 | -4.44% | 22.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,945 | ₩38,945 | ₩38,341 | ₩38,634 | -0.80% | 5.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩38,341 | ₩38,985 | ₩38,341 | ₩38,976 | +1.65% | 1.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩39,025 | ₩39,132 | ₩38,328 | ₩38,784 | -0.62% | 1713.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,744 | ₩38,958 | ₩37,993 | ₩38,828 | +0.22% | 6.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩38,220 | ₩38,855 | ₩38,152 | ₩38,404 | +0.48% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,818 | ₩38,301 | ₩37,483 | ₩38,010 | +0.51% | 900 |
|---|
| 2026.01.12–2026.01.16 | ₩37,671 | ₩38,167 | ₩37,563 | ₩38,125 | +1.21% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,973 | ₩37,743 | ₩36,946 | ₩37,743 | +2.08% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,504 | ₩36,558 | ₩36,157 | ₩36,531 | +0.07% | 6천 |
|---|
| 2025.12.22–2025.12.26 | ₩37,050 | ₩37,657 | ₩37,050 | ₩37,310 | +0.70% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,812 | ₩36,812 | ₩36,229 | ₩36,673 | -0.38% | 700 |
|---|
| 2025.12.08–2025.12.12 | ₩36,531 | ₩37,038 | ₩36,304 | ₩36,674 | +0.39% | 8.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩36,267 | ₩36,558 | ₩36,048 | ₩36,382 | +0.32% | 6.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,285 | ₩36,242 | ₩35,285 | ₩36,242 | +2.71% | 200 |
|---|
| 2025.11.17–2025.11.21 | ₩35,270 | ₩35,298 | ₩34,475 | ₩34,935 | -0.95% | 1천 |
|---|
| 2025.11.10–2025.11.14 | ₩36,146 | ₩36,397 | ₩35,689 | ₩35,689 | -1.27% | 100 |
|---|
| 2025.11.03–2025.11.07 | ₩35,913 | ₩35,913 | ₩35,545 | ₩35,725 | -0.52% | 400 |
|---|
| 2025.10.27–2025.10.31 | ₩35,926 | ₩35,926 | ₩35,607 | ₩35,841 | -0.24% | 300 |
|---|
| 2025.10.20–2025.10.24 | ₩35,874 | ₩35,918 | ₩35,529 | ₩35,918 | +0.12% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩35,207 | ₩35,681 | ₩35,207 | ₩35,442 | +0.67% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩34,787 | ₩34,787 | ₩34,668 | ₩34,668 | -0.34% | 100 |
|---|