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 | ₩42,659 | ₩42,804 | ₩42,511 | ₩42,779 | +0.28% | 11만 |
| 2026.10.08 | ₩42,277 | ₩42,418 | ₩42,215 | ₩42,351 | +0.17% | 6.5만 |
| 2026.10.07 | ₩42,257 | ₩42,391 | ₩42,164 | ₩42,391 | +0.32% | 1.8만 |
| 2026.10.06 | ₩42,618 | ₩42,672 | ₩42,533 | ₩42,578 | -0.09% | 2.6만 |
| 2026.10.05 | ₩42,297 | ₩42,538 | ₩42,204 | ₩42,404 | +0.25% | 10.4만 |
| 2026.10.02 | ₩42,498 | ₩42,498 | ₩42,043 | ₩42,177 | -0.76% | 14.3만 |
| 2026.10.01 | ₩42,043 | ₩42,043 | ₩41,504 | ₩41,916 | -0.30% | 3.5만 |
| 2026.09.30 | ₩42,231 | ₩42,231 | ₩41,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,803 |
| -1.01% |
| 7.7만 |
| 2026.09.29 | ₩42,017 | ₩42,043 | ₩41,843 | ₩42,010 | -0.02% | 5.5만 |
|---|
| 2026.09.28 | ₩42,338 | ₩42,338 | ₩41,789 | ₩41,950 | -0.92% | 26.1만 |
|---|
| 2026.09.25 | ₩42,297 | ₩42,378 | ₩42,070 | ₩42,351 | +0.13% | 7.2만 |
|---|
| 2026.09.24 | ₩42,284 | ₩42,284 | ₩41,910 | ₩42,124 | -0.38% | 6.3만 |
|---|
| 2026.09.23 | ₩42,511 | ₩42,511 | ₩42,170 | ₩42,204 | -0.72% | 10.2만 |
|---|
| 2026.09.22 | ₩42,779 | ₩42,779 | ₩42,525 | ₩42,659 | -0.28% | 2.8만 |
|---|
| 2026.09.21 | ₩42,538 | ₩42,886 | ₩42,483 | ₩42,819 | +0.66% | 1.7만 |
|---|
| 2026.09.18 | ₩42,164 | ₩42,316 | ₩42,153 | ₩42,311 | +0.35% | 8천 |
|---|
| 2026.09.17 | ₩42,338 | ₩42,411 | ₩42,244 | ₩42,364 | +0.06% | 10.8만 |
|---|
| 2026.09.16 | ₩42,057 | ₩42,358 | ₩41,736 | ₩41,923 | -0.32% | 4.6만 |
|---|
| 2026.09.15 | ₩42,277 | ₩42,297 | ₩42,125 | ₩42,297 | +0.05% | 13.4만 |
|---|
| 2026.09.14 | ₩42,685 | ₩42,685 | ₩42,311 | ₩42,431 | -0.60% | 5.2만 |
|---|
| 2026.09.11 | ₩43,073 | ₩43,073 | ₩42,652 | ₩42,766 | -0.71% | 4.4만 |
|---|
| 2026.09.10 | ₩42,498 | ₩42,572 | ₩42,410 | ₩42,445 | -0.13% | 3만 |
|---|
| 2026.09.09 | ₩42,926 | ₩43,006 | ₩42,806 | ₩42,806 | -0.28% | 5.5만 |
|---|
| 2026.09.08 | ₩43,341 | ₩43,341 | ₩43,006 | ₩43,006 | -0.77% | 2.4만 |
|---|
| 2026.09.04 | ₩43,287 | ₩43,488 | ₩43,287 | ₩43,461 | +0.40% | 4.5만 |
|---|
| 2026.09.03 | ₩43,314 | ₩43,541 | ₩43,194 | ₩43,488 | +0.40% | 8만 |
|---|
| 2026.09.02 | ₩43,033 | ₩43,254 | ₩43,033 | ₩43,113 | +0.19% | 2.4만 |
|---|
| 2026.09.01 | ₩42,980 | ₩42,993 | ₩42,685 | ₩42,723 | -0.60% | 131.1만 |
|---|
| 2026.08.31 | ₩43,140 | ₩43,220 | ₩43,121 | ₩43,180 | +0.09% | 1.2만 |
|---|
| 2026.08.28 | ₩43,548 | ₩43,689 | ₩43,394 | ₩43,488 | -0.14% | 3.7만 |
|---|
| 2026.08.27 | ₩43,756 | ₩43,756 | ₩43,434 | ₩43,515 | -0.55% | 6.1만 |
|---|
| 2026.08.26 | ₩43,996 | ₩43,996 | ₩43,608 | ₩43,635 | -0.82% | 4.8만 |
|---|
| 2026.08.25 | ₩43,916 | ₩43,916 | ₩43,448 | ₩43,681 | -0.54% | 10.8만 |
|---|
| 2026.08.24 | ₩43,501 | ₩43,528 | ₩42,830 | ₩43,527 | +0.06% | 2.7만 |
|---|
| 2026.08.21 | ₩43,421 | ₩43,461 | ₩43,394 | ₩43,436 | +0.03% | 1.2만 |
|---|
| 2026.08.20 | ₩43,154 | ₩43,408 | ₩43,140 | ₩43,140 | -0.03% | 8.7만 |
|---|
| 2026.08.19 | ₩43,555 | ₩43,582 | ₩43,327 | ₩43,394 | -0.37% | 2.1만 |
|---|
| 2026.08.18 | ₩43,087 | ₩43,194 | ₩43,087 | ₩43,087 | 0.00% | 1.3만 |
|---|
| 2026.08.17 | ₩43,575 | ₩43,595 | ₩43,366 | ₩43,366 | -0.48% | 8.4천 |
|---|
| 2026.08.14 | ₩43,575 | ₩43,635 | ₩43,508 | ₩43,536 | -0.09% | 2.4만 |
|---|
| 2026.08.13 | ₩43,675 | ₩43,742 | ₩43,568 | ₩43,604 | -0.16% | 7.7천 |
|---|
| 2026.08.12 | ₩43,675 | ₩43,760 | ₩43,501 | ₩43,555 | -0.28% | 11.8만 |
|---|
| 2026.08.11 | ₩43,836 | ₩43,836 | ₩43,461 | ₩43,675 | -0.37% | 11.1만 |
|---|
| 2026.08.10 | ₩43,515 | ₩43,635 | ₩43,408 | ₩43,582 | +0.15% | 4.2만 |
|---|
| 2026.08.07 | ₩43,073 | ₩43,501 | ₩43,073 | ₩43,501 | +0.99% | 46.1만 |
|---|
| 2026.08.06 | ₩43,327 | ₩43,327 | ₩42,980 | ₩43,047 | -0.65% | 2.9만 |
|---|
| 2026.08.05 | ₩43,247 | ₩43,301 | ₩42,886 | ₩43,045 | -0.47% | 17.1만 |
|---|
| 2026.08.04 | ₩42,532 | ₩42,980 | ₩42,532 | ₩42,913 | +0.90% | 5.6만 |
|---|
| 2026.08.03 | ₩42,431 | ₩42,498 | ₩42,189 | ₩42,471 | +0.09% | 13.2만 |
|---|
| 2026.07.31 | ₩41,736 | ₩42,097 | ₩41,736 | ₩42,003 | +0.64% | 8.1천 |
|---|
| 2026.07.30 | ₩41,386 | ₩41,575 | ₩41,187 | ₩41,548 | +0.39% | 1.7만 |
|---|
| 2026.07.29 | ₩42,244 | ₩42,244 | ₩41,227 | ₩41,308 | -2.22% | 12.1만 |
|---|
| 2026.07.28 | ₩41,776 | ₩42,057 | ₩41,776 | ₩42,017 | +0.58% | 1.9만 |
|---|
| 2026.07.27 | ₩41,950 | ₩41,950 | ₩41,762 | ₩41,919 | -0.07% | 9.9천 |
|---|
| 2026.07.24 | ₩42,244 | ₩42,244 | ₩41,682 | ₩41,749 | -1.17% | 9.3만 |
|---|
| 2026.07.23 | ₩42,172 | ₩42,172 | ₩41,843 | ₩41,990 | -0.43% | 6.7만 |
|---|
| 2026.07.22 | ₩42,445 | ₩42,445 | ₩42,244 | ₩42,247 | -0.47% | 6.4천 |
|---|
| 2026.07.21 | ₩42,002 | ₩42,190 | ₩41,843 | ₩42,070 | +0.16% | 24.2만 |
|---|
| 2026.07.20 | ₩42,103 | ₩42,110 | ₩41,602 | ₩41,682 | -1.00% | 66.9만 |
|---|
| 2026.07.17 | ₩42,137 | ₩42,137 | ₩41,896 | ₩41,923 | -0.51% | 8.9천 |
|---|
| 2026.07.16 | ₩42,391 | ₩42,445 | ₩42,110 | ₩42,232 | -0.38% | 1.4만 |
|---|
| 2026.07.15 | ₩42,605 | ₩42,605 | ₩42,351 | ₩42,408 | -0.46% | 21.1만 |
|---|
| 2026.07.14 | ₩42,645 | ₩42,645 | ₩42,244 | ₩42,351 | -0.69% | 4.9만 |
|---|
| 2026.07.13 | ₩41,990 | ₩42,271 | ₩41,428 | ₩42,097 | +0.25% | 4.5만 |
|---|
| 2026.07.10 | ₩42,351 | ₩42,445 | ₩42,297 | ₩42,378 | +0.06% | 3.5만 |
|---|
| 2026.07.09 | ₩42,204 | ₩42,418 | ₩42,177 | ₩42,283 | +0.19% | 11.8만 |
|---|
| 2026.07.08 | ₩41,883 | ₩41,963 | ₩41,602 | ₩41,872 | -0.03% | 1.7만 |
|---|
| 2026.07.07 | ₩42,284 | ₩42,284 | ₩41,976 | ₩42,244 | -0.09% | 2만 |
|---|
| 2026.07.06 | ₩42,592 | ₩42,592 | ₩42,364 | ₩42,407 | -0.43% | 9.7천 |
|---|
| 2026.07.02 | ₩42,404 | ₩42,445 | ₩41,829 | ₩42,204 | -0.47% | 2.9만 |
|---|
| 2026.07.01 | ₩42,311 | ₩42,418 | ₩42,164 | ₩42,164 | -0.35% | 2.7만 |
|---|
| 2026.06.30 | ₩42,418 | ₩42,418 | ₩42,277 | ₩42,324 | -0.22% | 5.1천 |
|---|
| 2026.06.29 | ₩42,103 | ₩42,404 | ₩42,103 | ₩42,378 | +0.65% | 2.7천 |
|---|
| 2026.06.26 | ₩41,736 | ₩42,324 | ₩41,736 | ₩41,976 | +0.58% | 13.5만 |
|---|
| 2026.06.25 | ₩42,391 | ₩42,659 | ₩42,244 | ₩42,319 | -0.17% | 1.4만 |
|---|
| 2026.06.24 | ₩41,976 | ₩41,976 | ₩41,535 | ₩41,738 | -0.57% | 1.7만 |
|---|
| 2026.06.23 | ₩41,682 | ₩41,950 | ₩41,481 | ₩41,629 | -0.13% | 18.8만 |
|---|
| 2026.06.22 | ₩42,324 | ₩42,435 | ₩42,324 | ₩42,435 | +0.26% | 1.6천 |
|---|
| 2026.06.18 | ₩42,485 | ₩42,485 | ₩42,110 | ₩42,110 | -0.88% | 8.4만 |
|---|
| 2026.06.17 | ₩42,485 | ₩42,618 | ₩41,896 | ₩41,900 | -1.38% | 10.6만 |
|---|
| 2026.06.16 | ₩42,311 | ₩42,605 | ₩42,164 | ₩42,190 | -0.28% | 45.1만 |
|---|
| 2026.06.15 | ₩42,190 | ₩42,431 | ₩42,150 | ₩42,297 | +0.25% | 17.6만 |
|---|
| 2026.06.12 | ₩40,973 | ₩41,575 | ₩40,973 | ₩41,495 | +1.27% | 10.8만 |
|---|
| 2026.06.11 | ₩40,558 | ₩41,201 | ₩40,505 | ₩41,201 | +1.58% | 3.6천 |
|---|
| 2026.06.10 | ₩40,960 | ₩40,960 | ₩40,117 | ₩40,117 | -2.06% | 2.2만 |
|---|
| 2026.06.09 | ₩41,147 | ₩41,361 | ₩39,870 | ₩40,880 | -0.65% | 4.1만 |
|---|
| 2026.06.08 | ₩41,027 | ₩41,201 | ₩40,866 | ₩40,871 | -0.38% | 1.2만 |
|---|
| 2026.06.05 | ₩41,281 | ₩41,522 | ₩40,532 | ₩40,532 | -1.81% | 16.7만 |
|---|
| 2026.06.04 | ₩41,241 | ₩42,043 | ₩41,241 | ₩41,920 | +1.65% | 31.9만 |
|---|
| 2026.06.03 | ₩41,615 | ₩41,803 | ₩41,615 | ₩41,766 | +0.36% | 16.1만 |
|---|
| 2026.06.02 | ₩41,187 | ₩41,845 | ₩41,187 | ₩41,845 | +1.60% | 13.4만 |
|---|
| 2026.06.01 | ₩40,813 | ₩41,138 | ₩40,344 | ₩41,138 | +0.80% | 5.1만 |
|---|
| 2026.05.29 | ₩41,147 | ₩41,147 | ₩40,973 | ₩41,032 | -0.28% | 4.7천 |
|---|
| 2026.05.28 | ₩40,438 | ₩40,814 | ₩40,425 | ₩40,814 | +0.93% | 7.5만 |
|---|
| 2026.05.27 | ₩40,679 | ₩40,679 | ₩40,451 | ₩40,589 | -0.22% | 5.4만 |
|---|
| 2026.05.26 | ₩40,371 | ₩40,532 | ₩40,344 | ₩40,478 | +0.27% | 6.1천 |
|---|
| 2026.05.22 | ₩39,943 | ₩40,023 | ₩39,903 | ₩39,903 | -0.10% | 1.2천 |
|---|
| 2026.05.21 | ₩39,328 | ₩39,676 | ₩39,328 | ₩39,627 | +0.76% | 2만 |
|---|
| 2026.05.20 | ₩39,141 | ₩39,563 | ₩39,034 | ₩39,563 | +1.08% | 900 |
|---|
| 2026.05.19 | ₩38,766 | ₩39,007 | ₩38,712 | ₩38,809 | +0.11% | 600 |
|---|
| 2026.05.18 | ₩39,181 | ₩39,181 | ₩38,873 | ₩39,023 | -0.40% | 2.1천 |
|---|
| 2026.05.15 | ₩39,502 | ₩39,502 | ₩39,142 | ₩39,142 | -0.91% | 7.8천 |
|---|
| 2026.05.14 | ₩39,595 | ₩39,836 | ₩39,595 | ₩39,635 | +0.10% | 3.9만 |
|---|
| 2026.05.13 | ₩39,676 | ₩39,702 | ₩39,475 | ₩39,689 | +0.03% | 4.4천 |
|---|
| 2026.05.12 | ₩39,328 | ₩39,652 | ₩39,261 | ₩39,652 | +0.82% | 4.3천 |
|---|
| 2026.05.11 | ₩39,689 | ₩39,769 | ₩39,689 | ₩39,702 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩39,515 | ₩39,569 | ₩39,452 | ₩39,452 | -0.16% | 1만 |
|---|
| 2026.05.07 | ₩39,808 | ₩39,809 | ₩39,206 | ₩39,206 | -1.51% | 1.9천 |
|---|
| 2026.05.06 | ₩39,823 | ₩39,849 | ₩39,756 | ₩39,849 | +0.07% | 8.2천 |
|---|
| 2026.05.05 | ₩39,421 | ₩39,495 | ₩39,419 | ₩39,419 | -0.01% | 600 |
|---|
| 2026.05.04 | ₩39,248 | ₩39,248 | ₩38,968 | ₩38,968 | -0.71% | 5.2천 |
|---|
| 2026.05.01 | ₩39,210 | ₩39,210 | ₩39,210 | ₩39,210 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩39,047 | ₩39,314 | ₩39,047 | ₩39,314 | +0.69% | 2.2천 |
|---|
| 2026.04.29 | ₩39,020 | ₩39,020 | ₩39,000 | ₩39,007 | -0.03% | 1.6천 |
|---|
| 2026.04.28 | ₩38,739 | ₩38,753 | ₩38,565 | ₩38,686 | -0.14% | 1.3만 |
|---|
| 2026.04.27 | ₩39,100 | ₩39,100 | ₩39,020 | ₩39,076 | -0.06% | 1.3천 |
|---|
| 2026.04.24 | ₩38,953 | ₩39,047 | ₩38,886 | ₩38,993 | +0.10% | 3.7만 |
|---|
| 2026.04.23 | ₩39,207 | ₩39,207 | ₩38,793 | ₩39,024 | -0.47% | 2.9천 |
|---|
| 2026.04.22 | ₩39,074 | ₩39,166 | ₩39,060 | ₩39,166 | +0.24% | 2.3천 |
|---|
| 2026.04.21 | ₩39,047 | ₩39,047 | ₩38,952 | ₩38,952 | -0.24% | 2.7천 |
|---|
| 2026.04.20 | ₩39,222 | ₩39,222 | ₩39,222 | ₩39,222 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩38,846 | ₩39,234 | ₩38,846 | ₩39,190 | +0.88% | 4.8만 |
|---|
| 2026.04.16 | ₩38,833 | ₩38,900 | ₩38,766 | ₩38,766 | -0.17% | 5.2천 |
|---|
| 2026.04.15 | ₩38,873 | ₩38,886 | ₩38,686 | ₩38,738 | -0.35% | 4.1천 |
|---|
| 2026.04.14 | ₩38,940 | ₩38,940 | ₩38,632 | ₩38,797 | -0.37% | 4.7천 |
|---|
| 2026.04.13 | ₩38,044 | ₩38,501 | ₩38,044 | ₩38,501 | +1.20% | 700 |
|---|
| 2026.04.10 | ₩38,218 | ₩38,218 | ₩38,057 | ₩38,084 | -0.35% | 10.8만 |
|---|
| 2026.04.09 | ₩38,258 | ₩38,258 | ₩38,188 | ₩38,188 | -0.18% | 400 |
|---|
| 2026.04.08 | ₩37,883 | ₩37,937 | ₩37,883 | ₩37,907 | +0.06% | 1.8천 |
|---|
| 2026.04.07 | ₩36,639 | ₩36,780 | ₩36,545 | ₩36,780 | +0.38% | 8.2천 |
|---|
| 2026.04.06 | ₩36,853 | ₩36,870 | ₩36,719 | ₩36,870 | +0.05% | 4.4천 |
|---|
| 2026.04.02 | ₩36,037 | ₩36,663 | ₩36,037 | ₩36,663 | +1.74% | 17.1만 |
|---|
| 2026.04.01 | ₩36,652 | ₩36,826 | ₩36,505 | ₩36,693 | +0.11% | 8.9만 |
|---|
| 2026.03.31 | ₩35,943 | ₩36,385 | ₩35,689 | ₩36,376 | +1.20% | 7.9천 |
|---|
| 2026.03.30 | ₩35,716 | ₩35,716 | ₩35,379 | ₩35,379 | -0.94% | 400 |
|---|
| 2026.03.27 | ₩35,823 | ₩35,823 | ₩35,558 | ₩35,558 | -0.74% | 2.3천 |
|---|
| 2026.03.26 | ₩36,418 | ₩36,572 | ₩36,064 | ₩36,065 | -0.97% | 2만 |
|---|
| 2026.03.25 | ₩36,759 | ₩36,759 | ₩36,599 | ₩36,612 | -0.40% | 7.9만 |
|---|
| 2026.03.24 | ₩36,097 | ₩36,652 | ₩36,097 | ₩36,479 | +1.06% | 1만 |
|---|
| 2026.03.23 | ₩36,786 | ₩36,786 | ₩36,286 | ₩36,286 | -1.36% | 2.6천 |
|---|
| 2026.03.20 | ₩36,452 | ₩36,452 | ₩35,903 | ₩35,956 | -1.36% | 2.6천 |
|---|
| 2026.03.19 | ₩36,224 | ₩36,373 | ₩36,224 | ₩36,373 | +0.41% | 200 |
|---|
| 2026.03.18 | ₩36,612 | ₩36,612 | ₩36,464 | ₩36,464 | -0.41% | 700 |
|---|
| 2026.03.17 | ₩36,947 | ₩37,027 | ₩36,900 | ₩36,919 | -0.08% | 1만 |
|---|
| 2026.03.16 | ₩36,840 | ₩36,840 | ₩36,644 | ₩36,644 | -0.53% | 2.8천 |
|---|
| 2026.03.13 | ₩36,639 | ₩36,706 | ₩36,358 | ₩36,406 | -0.64% | 1.4만 |
|---|
| 2026.03.12 | ₩36,535 | ₩36,535 | ₩36,362 | ₩36,362 | -0.47% | 2.5천 |
|---|
| 2026.03.11 | ₩36,947 | ₩36,969 | ₩36,947 | ₩36,969 | +0.06% | 900 |
|---|
| 2026.03.10 | ₩37,361 | ₩37,361 | ₩37,024 | ₩37,024 | -0.90% | 200 |
|---|
| 2026.03.09 | ₩36,372 | ₩37,134 | ₩36,372 | ₩37,134 | +2.10% | 1.3천 |
|---|
| 2026.03.06 | ₩36,786 | ₩37,014 | ₩36,666 | ₩36,880 | +0.25% | 1.4만 |
|---|
| 2026.03.05 | ₩37,549 | ₩37,549 | ₩37,321 | ₩37,546 | -0.01% | 20.4만 |
|---|
| 2026.03.04 | ₩38,070 | ₩38,244 | ₩38,070 | ₩38,234 | +0.43% | 1.4천 |
|---|
| 2026.03.03 | ₩38,017 | ₩38,017 | ₩37,890 | ₩37,890 | -0.33% | 1.7천 |
|---|
| 2026.03.02 | ₩38,592 | ₩38,601 | ₩38,592 | ₩38,601 | +0.02% | 800 |
|---|
| 2026.02.27 | ₩38,445 | ₩38,536 | ₩38,445 | ₩38,536 | +0.24% | 1.2천 |
|---|
| 2026.02.26 | ₩38,822 | ₩38,822 | ₩38,822 | ₩38,822 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩38,739 | ₩38,779 | ₩38,726 | ₩38,726 | -0.03% | 1.4천 |
|---|
| 2026.02.24 | ₩38,418 | ₩38,525 | ₩38,418 | ₩38,496 | +0.20% | 1.9천 |
|---|
| 2026.02.23 | ₩38,846 | ₩38,846 | ₩38,244 | ₩38,244 | -1.55% | 500 |
|---|
| 2026.02.20 | ₩38,351 | ₩38,877 | ₩38,351 | ₩38,877 | +1.37% | 200 |
|---|
| 2026.02.19 | ₩38,365 | ₩38,753 | ₩38,365 | ₩38,753 | +1.01% | 300 |
|---|
| 2026.02.18 | ₩38,391 | ₩38,886 | ₩38,391 | ₩38,886 | +1.29% | 300 |
|---|
| 2026.02.17 | ₩38,244 | ₩38,512 | ₩38,244 | ₩38,512 | +0.70% | 300 |
|---|
| 2026.02.13 | ₩38,472 | ₩38,686 | ₩38,472 | ₩38,686 | +0.56% | 300 |
|---|
| 2026.02.12 | ₩39,034 | ₩39,034 | ₩38,231 | ₩38,284 | -1.92% | 500 |
|---|
| 2026.02.11 | ₩38,886 | ₩38,949 | ₩38,846 | ₩38,949 | +0.16% | 1713.3만 |
|---|
| 2026.02.10 | ₩38,980 | ₩38,980 | ₩38,710 | ₩38,710 | -0.69% | 100 |
|---|
| 2026.02.09 | ₩38,926 | ₩38,926 | ₩38,880 | ₩38,880 | -0.12% | 100 |
|---|
| 2026.02.06 | ₩38,730 | ₩38,730 | ₩38,730 | ₩38,730 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,017 | ₩38,137 | ₩37,896 | ₩37,919 | -0.26% | 1.7천 |
|---|
| 2026.02.04 | ₩38,472 | ₩38,472 | ₩38,057 | ₩38,325 | -0.38% | 2.1천 |
|---|
| 2026.02.03 | ₩38,860 | ₩38,860 | ₩38,405 | ₩38,609 | -0.64% | 300 |
|---|
| 2026.02.02 | ₩38,646 | ₩38,646 | ₩38,599 | ₩38,615 | -0.08% | 1.9천 |
|---|
| 2026.01.30 | ₩38,498 | ₩38,498 | ₩38,307 | ₩38,307 | -0.50% | 300 |
|---|
| 2026.01.29 | ₩38,712 | ₩38,757 | ₩38,605 | ₩38,757 | +0.11% | 2.9만 |
|---|
| 2026.01.28 | ₩38,498 | ₩38,498 | ₩38,496 | ₩38,496 | -0.01% | 100 |
|---|
| 2026.01.27 | ₩38,453 | ₩38,453 | ₩38,453 | ₩38,453 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩38,124 | ₩38,124 | ₩38,056 | ₩38,056 | -0.18% | 100 |
|---|
| 2026.01.23 | ₩37,937 | ₩37,937 | ₩37,914 | ₩37,914 | -0.06% | 100 |
|---|
| 2026.01.22 | ₩38,137 | ₩38,204 | ₩38,036 | ₩38,036 | -0.27% | 300 |
|---|
| 2026.01.21 | ₩37,963 | ₩37,990 | ₩37,844 | ₩37,844 | -0.31% | 400 |
|---|
| 2026.01.20 | ₩37,723 | ₩37,723 | ₩37,388 | ₩37,388 | -0.89% | 100 |
|---|
| 2026.01.16 | ₩37,963 | ₩38,070 | ₩37,963 | ₩38,029 | +0.17% | 1.2만 |
|---|
| 2026.01.15 | ₩37,963 | ₩37,963 | ₩37,851 | ₩37,851 | -0.30% | 500 |
|---|
| 2026.01.14 | ₩37,468 | ₩37,573 | ₩37,468 | ₩37,573 | +0.28% | 300 |
|---|
| 2026.01.13 | ₩37,642 | ₩37,642 | ₩37,535 | ₩37,573 | -0.18% | 200 |
|---|
| 2026.01.12 | ₩37,575 | ₩37,664 | ₩37,575 | ₩37,664 | +0.23% | 1.9천 |
|---|
| 2026.01.09 | ₩37,648 | ₩37,648 | ₩37,648 | ₩37,648 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩37,254 | ₩37,257 | ₩37,254 | ₩37,257 | +0.01% | 3.1만 |
|---|
| 2026.01.07 | ₩37,141 | ₩37,141 | ₩37,141 | ₩37,141 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,295 | ₩37,551 | ₩37,295 | ₩37,551 | +0.69% | 1.1천 |
|---|
| 2026.01.05 | ₩36,880 | ₩36,880 | ₩36,853 | ₩36,853 | -0.07% | 200 |
|---|
| 2026.01.02 | ₩36,278 | ₩36,465 | ₩36,278 | ₩36,438 | +0.44% | 1.1천 |
|---|
| 2025.12.31 | ₩36,305 | ₩36,305 | ₩36,065 | ₩36,065 | -0.66% | 500 |
|---|
| 2025.12.30 | ₩36,452 | ₩36,452 | ₩36,372 | ₩36,372 | -0.22% | 2.3천 |
|---|
| 2025.12.29 | ₩36,412 | ₩36,425 | ₩36,393 | ₩36,393 | -0.05% | 2.1천 |
|---|
| 2025.12.26 | ₩37,562 | ₩37,562 | ₩37,174 | ₩37,216 | -0.92% | 2.1만 |
|---|
| 2025.12.24 | ₩37,233 | ₩37,233 | ₩37,233 | ₩37,233 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,066 | ₩37,066 | ₩37,066 | ₩37,066 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,956 | ₩36,956 | ₩36,956 | ₩36,956 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩36,580 | ₩36,580 | ₩36,580 | ₩36,580 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩36,572 | ₩36,572 | ₩36,302 | ₩36,302 | -0.74% | 100 |
|---|
| 2025.12.17 | ₩36,438 | ₩36,438 | ₩36,137 | ₩36,137 | -0.83% | 100 |
|---|
| 2025.12.16 | ₩36,438 | ₩36,438 | ₩36,384 | ₩36,384 | -0.15% | 100 |
|---|
| 2025.12.15 | ₩36,719 | ₩36,719 | ₩36,630 | ₩36,630 | -0.24% | 300 |
|---|
| 2025.12.12 | ₩36,813 | ₩36,813 | ₩36,582 | ₩36,582 | -0.63% | 600 |
|---|
| 2025.12.11 | ₩36,944 | ₩36,944 | ₩36,916 | ₩36,916 | -0.08% | 600 |
|---|
| 2025.12.10 | ₩36,545 | ₩36,681 | ₩36,545 | ₩36,681 | +0.37% | 5.8천 |
|---|
| 2025.12.09 | ₩36,545 | ₩36,545 | ₩36,212 | ₩36,212 | -0.91% | 500 |
|---|
| 2025.12.08 | ₩36,438 | ₩36,438 | ₩36,339 | ₩36,339 | -0.27% | 600 |
|---|
| 2025.12.05 | ₩36,465 | ₩36,465 | ₩36,290 | ₩36,290 | -0.48% | 300 |
|---|
| 2025.12.04 | ₩36,331 | ₩36,331 | ₩36,278 | ₩36,309 | -0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩36,251 | ₩36,345 | ₩36,251 | ₩36,271 | +0.06% | 3.7만 |
|---|
| 2025.12.02 | ₩36,024 | ₩36,064 | ₩35,957 | ₩35,988 | -0.10% | 500 |
|---|
| 2025.12.01 | ₩36,175 | ₩36,265 | ₩36,005 | ₩36,005 | -0.47% | 1.4만 |
|---|
| 2025.11.28 | ₩36,151 | ₩36,151 | ₩36,151 | ₩36,151 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,962 | ₩35,962 | ₩35,962 | ₩35,962 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,689 | ₩35,689 | ₩35,689 | ₩35,689 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,196 | ₩35,196 | ₩35,196 | ₩35,196 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,847 | ₩34,847 | ₩34,847 | ₩34,847 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,388 | ₩34,388 | ₩34,388 | ₩34,388 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,091 | ₩35,091 | ₩35,091 | ₩35,091 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,069 | ₩35,069 | ₩35,069 | ₩35,069 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,181 | ₩35,209 | ₩35,162 | ₩35,209 | +0.08% | 800 |
|---|
| 2025.11.14 | ₩35,598 | ₩35,598 | ₩35,598 | ₩35,598 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩35,697 | ₩35,697 | ₩35,697 | ₩35,697 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩36,305 | ₩36,305 | ₩36,305 | ₩36,305 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩36,054 | ₩36,054 | ₩36,054 | ₩36,054 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩35,634 | ₩35,634 | ₩35,634 | ₩35,634 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩35,691 | ₩35,691 | ₩35,691 | ₩35,691 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,455 | ₩35,455 | ₩35,455 | ₩35,455 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,822 | ₩35,822 | ₩35,822 | ₩35,822 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,751 | ₩35,751 | ₩35,751 | ₩35,751 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,525 | ₩35,525 | ₩35,525 | ₩35,525 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩35,517 | ₩35,517 | ₩35,517 | ₩35,517 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩35,677 | ₩35,677 | ₩35,677 | ₩35,677 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,835 | ₩35,835 | ₩35,835 | ₩35,835 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩35,827 | ₩35,827 | ₩35,827 | ₩35,827 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,735 | ₩35,735 | ₩35,735 | ₩35,735 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,439 | ₩35,439 | ₩35,439 | ₩35,439 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,645 | ₩35,645 | ₩35,645 | ₩35,645 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩35,783 | ₩35,783 | ₩35,783 | ₩35,783 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,352 | ₩35,352 | ₩35,352 | ₩35,352 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,336 | ₩35,336 | ₩35,336 | ₩35,336 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩35,590 | ₩35,590 | ₩35,590 | ₩35,590 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,382 | ₩35,382 | ₩35,382 | ₩35,382 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,118 | ₩35,118 | ₩35,118 | ₩35,118 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,699 | ₩34,699 | ₩34,580 | ₩34,580 | -0.34% | 100 |
|---|