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 | ₩42,611 | ₩42,756 | ₩42,464 | ₩42,731 | +0.28% | 11만 |
| 2026.10.08 | ₩42,230 | ₩42,370 | ₩42,167 | ₩42,303 | +0.17% | 6.5만 |
| 2026.10.07 | ₩42,210 | ₩42,344 | ₩42,116 | ₩42,344 | +0.32% | 1.8만 |
| 2026.10.06 | ₩42,571 | ₩42,624 | ₩42,485 | ₩42,531 | -0.09% | 2.6만 |
| 2026.10.05 | ₩42,250 | ₩42,491 | ₩42,156 | ₩42,357 | +0.25% | 10.4만 |
| 2026.10.02 | ₩42,450 | ₩42,450 | ₩41,996 | ₩42,130 | -0.76% | 14.3만 |
| 2026.10.01 | ₩41,996 | ₩41,996 | ₩41,458 | ₩41,869 | -0.30% | 3.5만 |
| 2026.09.30 | ₩42,183 | ₩42,183 | ₩41,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,756 |
| -1.01% |
| 7.7만 |
| 2026.09.29 | ₩41,969 | ₩41,996 | ₩41,796 | ₩41,963 | -0.02% | 5.5만 |
|---|
| 2026.09.28 | ₩42,290 | ₩42,290 | ₩41,742 | ₩41,903 | -0.92% | 26.1만 |
|---|
| 2026.09.25 | ₩42,250 | ₩42,330 | ₩42,023 | ₩42,303 | +0.13% | 7.2만 |
|---|
| 2026.09.24 | ₩42,237 | ₩42,237 | ₩41,863 | ₩42,076 | -0.38% | 6.3만 |
|---|
| 2026.09.23 | ₩42,464 | ₩42,464 | ₩42,123 | ₩42,156 | -0.72% | 10.2만 |
|---|
| 2026.09.22 | ₩42,731 | ₩42,731 | ₩42,477 | ₩42,611 | -0.28% | 2.8만 |
|---|
| 2026.09.21 | ₩42,491 | ₩42,838 | ₩42,436 | ₩42,771 | +0.66% | 1.7만 |
|---|
| 2026.09.18 | ₩42,116 | ₩42,269 | ₩42,106 | ₩42,263 | +0.35% | 8천 |
|---|
| 2026.09.17 | ₩42,290 | ₩42,364 | ₩42,197 | ₩42,317 | +0.06% | 10.8만 |
|---|
| 2026.09.16 | ₩42,009 | ₩42,310 | ₩41,689 | ₩41,876 | -0.32% | 4.6만 |
|---|
| 2026.09.15 | ₩42,230 | ₩42,250 | ₩42,078 | ₩42,250 | +0.05% | 13.4만 |
|---|
| 2026.09.14 | ₩42,638 | ₩42,638 | ₩42,263 | ₩42,384 | -0.60% | 5.2만 |
|---|
| 2026.09.11 | ₩43,025 | ₩43,025 | ₩42,604 | ₩42,718 | -0.71% | 4.4만 |
|---|
| 2026.09.10 | ₩42,450 | ₩42,524 | ₩42,362 | ₩42,397 | -0.13% | 3만 |
|---|
| 2026.09.09 | ₩42,878 | ₩42,958 | ₩42,758 | ₩42,758 | -0.28% | 5.5만 |
|---|
| 2026.09.08 | ₩43,292 | ₩43,292 | ₩42,958 | ₩42,958 | -0.77% | 2.4만 |
|---|
| 2026.09.04 | ₩43,239 | ₩43,439 | ₩43,239 | ₩43,412 | +0.40% | 4.5만 |
|---|
| 2026.09.03 | ₩43,266 | ₩43,493 | ₩43,145 | ₩43,439 | +0.40% | 8만 |
|---|
| 2026.09.02 | ₩42,985 | ₩43,205 | ₩42,985 | ₩43,065 | +0.19% | 2.4만 |
|---|
| 2026.09.01 | ₩42,931 | ₩42,945 | ₩42,638 | ₩42,675 | -0.60% | 131.1만 |
|---|
| 2026.08.31 | ₩43,092 | ₩43,172 | ₩43,073 | ₩43,132 | +0.09% | 1.2만 |
|---|
| 2026.08.28 | ₩43,499 | ₩43,640 | ₩43,346 | ₩43,439 | -0.14% | 3.7만 |
|---|
| 2026.08.27 | ₩43,706 | ₩43,706 | ₩43,386 | ₩43,466 | -0.55% | 6.1만 |
|---|
| 2026.08.26 | ₩43,947 | ₩43,947 | ₩43,559 | ₩43,586 | -0.82% | 4.8만 |
|---|
| 2026.08.25 | ₩43,867 | ₩43,867 | ₩43,399 | ₩43,632 | -0.54% | 10.8만 |
|---|
| 2026.08.24 | ₩43,453 | ₩43,479 | ₩42,782 | ₩43,478 | +0.06% | 2.7만 |
|---|
| 2026.08.21 | ₩43,372 | ₩43,412 | ₩43,346 | ₩43,387 | +0.03% | 1.2만 |
|---|
| 2026.08.20 | ₩43,105 | ₩43,359 | ₩43,092 | ₩43,092 | -0.03% | 8.7만 |
|---|
| 2026.08.19 | ₩43,506 | ₩43,533 | ₩43,279 | ₩43,346 | -0.37% | 2.1만 |
|---|
| 2026.08.18 | ₩43,038 | ₩43,145 | ₩43,038 | ₩43,038 | 0.00% | 1.3만 |
|---|
| 2026.08.17 | ₩43,526 | ₩43,546 | ₩43,318 | ₩43,318 | -0.48% | 8.4천 |
|---|
| 2026.08.14 | ₩43,526 | ₩43,586 | ₩43,459 | ₩43,487 | -0.09% | 2.4만 |
|---|
| 2026.08.13 | ₩43,626 | ₩43,693 | ₩43,519 | ₩43,555 | -0.16% | 7.7천 |
|---|
| 2026.08.12 | ₩43,626 | ₩43,710 | ₩43,453 | ₩43,506 | -0.28% | 11.8만 |
|---|
| 2026.08.11 | ₩43,787 | ₩43,787 | ₩43,412 | ₩43,626 | -0.37% | 11.1만 |
|---|
| 2026.08.10 | ₩43,466 | ₩43,586 | ₩43,359 | ₩43,533 | +0.15% | 4.2만 |
|---|
| 2026.08.07 | ₩43,025 | ₩43,453 | ₩43,025 | ₩43,453 | +0.99% | 46.1만 |
|---|
| 2026.08.06 | ₩43,279 | ₩43,279 | ₩42,931 | ₩42,998 | -0.65% | 2.9만 |
|---|
| 2026.08.05 | ₩43,199 | ₩43,252 | ₩42,838 | ₩42,997 | -0.47% | 17.1만 |
|---|
| 2026.08.04 | ₩42,484 | ₩42,931 | ₩42,484 | ₩42,865 | +0.90% | 5.6만 |
|---|
| 2026.08.03 | ₩42,384 | ₩42,450 | ₩42,142 | ₩42,424 | +0.09% | 13.2만 |
|---|
| 2026.07.31 | ₩41,689 | ₩42,050 | ₩41,689 | ₩41,956 | +0.64% | 8.1천 |
|---|
| 2026.07.30 | ₩41,340 | ₩41,528 | ₩41,141 | ₩41,502 | +0.39% | 1.7만 |
|---|
| 2026.07.29 | ₩42,197 | ₩42,197 | ₩41,181 | ₩41,261 | -2.22% | 12.1만 |
|---|
| 2026.07.28 | ₩41,729 | ₩42,009 | ₩41,729 | ₩41,969 | +0.58% | 1.9만 |
|---|
| 2026.07.27 | ₩41,903 | ₩41,903 | ₩41,716 | ₩41,872 | -0.07% | 9.9천 |
|---|
| 2026.07.24 | ₩42,197 | ₩42,197 | ₩41,635 | ₩41,702 | -1.17% | 9.3만 |
|---|
| 2026.07.23 | ₩42,124 | ₩42,124 | ₩41,796 | ₩41,943 | -0.43% | 6.7만 |
|---|
| 2026.07.22 | ₩42,397 | ₩42,397 | ₩42,197 | ₩42,199 | -0.47% | 6.4천 |
|---|
| 2026.07.21 | ₩41,955 | ₩42,143 | ₩41,796 | ₩42,023 | +0.16% | 24.2만 |
|---|
| 2026.07.20 | ₩42,056 | ₩42,063 | ₩41,555 | ₩41,635 | -1.00% | 66.9만 |
|---|
| 2026.07.17 | ₩42,090 | ₩42,090 | ₩41,849 | ₩41,876 | -0.51% | 8.9천 |
|---|
| 2026.07.16 | ₩42,344 | ₩42,397 | ₩42,063 | ₩42,185 | -0.38% | 1.4만 |
|---|
| 2026.07.15 | ₩42,557 | ₩42,557 | ₩42,303 | ₩42,361 | -0.46% | 21.1만 |
|---|
| 2026.07.14 | ₩42,597 | ₩42,597 | ₩42,197 | ₩42,303 | -0.69% | 4.9만 |
|---|
| 2026.07.13 | ₩41,943 | ₩42,223 | ₩41,381 | ₩42,050 | +0.25% | 4.5만 |
|---|
| 2026.07.10 | ₩42,303 | ₩42,397 | ₩42,250 | ₩42,330 | +0.06% | 3.5만 |
|---|
| 2026.07.09 | ₩42,156 | ₩42,370 | ₩42,130 | ₩42,235 | +0.19% | 11.8만 |
|---|
| 2026.07.08 | ₩41,836 | ₩41,916 | ₩41,555 | ₩41,825 | -0.03% | 1.7만 |
|---|
| 2026.07.07 | ₩42,237 | ₩42,237 | ₩41,929 | ₩42,197 | -0.09% | 2만 |
|---|
| 2026.07.06 | ₩42,544 | ₩42,544 | ₩42,317 | ₩42,360 | -0.43% | 9.7천 |
|---|
| 2026.07.02 | ₩42,357 | ₩42,397 | ₩41,782 | ₩42,156 | -0.47% | 2.9만 |
|---|
| 2026.07.01 | ₩42,263 | ₩42,370 | ₩42,116 | ₩42,116 | -0.35% | 2.7만 |
|---|
| 2026.06.30 | ₩42,370 | ₩42,370 | ₩42,230 | ₩42,277 | -0.22% | 5.1천 |
|---|
| 2026.06.29 | ₩42,056 | ₩42,357 | ₩42,056 | ₩42,330 | +0.65% | 2.7천 |
|---|
| 2026.06.26 | ₩41,689 | ₩42,277 | ₩41,689 | ₩41,929 | +0.58% | 13.5만 |
|---|
| 2026.06.25 | ₩42,344 | ₩42,611 | ₩42,197 | ₩42,271 | -0.17% | 1.4만 |
|---|
| 2026.06.24 | ₩41,929 | ₩41,929 | ₩41,488 | ₩41,691 | -0.57% | 1.7만 |
|---|
| 2026.06.23 | ₩41,635 | ₩41,903 | ₩41,435 | ₩41,582 | -0.13% | 18.8만 |
|---|
| 2026.06.22 | ₩42,277 | ₩42,388 | ₩42,277 | ₩42,388 | +0.26% | 1.6천 |
|---|
| 2026.06.18 | ₩42,437 | ₩42,437 | ₩42,063 | ₩42,063 | -0.88% | 8.4만 |
|---|
| 2026.06.17 | ₩42,437 | ₩42,571 | ₩41,849 | ₩41,853 | -1.38% | 10.6만 |
|---|
| 2026.06.16 | ₩42,263 | ₩42,557 | ₩42,116 | ₩42,143 | -0.28% | 45.1만 |
|---|
| 2026.06.15 | ₩42,143 | ₩42,384 | ₩42,103 | ₩42,250 | +0.25% | 17.6만 |
|---|
| 2026.06.12 | ₩40,927 | ₩41,528 | ₩40,927 | ₩41,448 | +1.27% | 10.8만 |
|---|
| 2026.06.11 | ₩40,513 | ₩41,154 | ₩40,460 | ₩41,154 | +1.58% | 3.6천 |
|---|
| 2026.06.10 | ₩40,914 | ₩40,914 | ₩40,072 | ₩40,072 | -2.06% | 2.2만 |
|---|
| 2026.06.09 | ₩41,101 | ₩41,315 | ₩39,825 | ₩40,834 | -0.65% | 4.1만 |
|---|
| 2026.06.08 | ₩40,981 | ₩41,154 | ₩40,820 | ₩40,826 | -0.38% | 1.2만 |
|---|
| 2026.06.05 | ₩41,235 | ₩41,475 | ₩40,486 | ₩40,486 | -1.81% | 16.7만 |
|---|
| 2026.06.04 | ₩41,194 | ₩41,996 | ₩41,194 | ₩41,873 | +1.65% | 31.9만 |
|---|
| 2026.06.03 | ₩41,569 | ₩41,756 | ₩41,569 | ₩41,720 | +0.36% | 16.1만 |
|---|
| 2026.06.02 | ₩41,141 | ₩41,798 | ₩41,141 | ₩41,798 | +1.60% | 13.4만 |
|---|
| 2026.06.01 | ₩40,767 | ₩41,092 | ₩40,299 | ₩41,092 | +0.80% | 5.1만 |
|---|
| 2026.05.29 | ₩41,101 | ₩41,101 | ₩40,927 | ₩40,986 | -0.28% | 4.7천 |
|---|
| 2026.05.28 | ₩40,393 | ₩40,768 | ₩40,379 | ₩40,768 | +0.93% | 7.5만 |
|---|
| 2026.05.27 | ₩40,633 | ₩40,633 | ₩40,406 | ₩40,544 | -0.22% | 5.4만 |
|---|
| 2026.05.26 | ₩40,326 | ₩40,486 | ₩40,299 | ₩40,433 | +0.27% | 6.1천 |
|---|
| 2026.05.22 | ₩39,898 | ₩39,979 | ₩39,858 | ₩39,858 | -0.10% | 1.2천 |
|---|
| 2026.05.21 | ₩39,284 | ₩39,631 | ₩39,284 | ₩39,583 | +0.76% | 2만 |
|---|
| 2026.05.20 | ₩39,097 | ₩39,519 | ₩38,990 | ₩39,519 | +1.08% | 900 |
|---|
| 2026.05.19 | ₩38,722 | ₩38,963 | ₩38,669 | ₩38,765 | +0.11% | 600 |
|---|
| 2026.05.18 | ₩39,137 | ₩39,137 | ₩38,829 | ₩38,979 | -0.40% | 2.1천 |
|---|
| 2026.05.15 | ₩39,457 | ₩39,457 | ₩39,098 | ₩39,098 | -0.91% | 7.8천 |
|---|
| 2026.05.14 | ₩39,551 | ₩39,791 | ₩39,551 | ₩39,591 | +0.10% | 3.9만 |
|---|
| 2026.05.13 | ₩39,631 | ₩39,658 | ₩39,431 | ₩39,644 | +0.03% | 4.4천 |
|---|
| 2026.05.12 | ₩39,284 | ₩39,607 | ₩39,217 | ₩39,607 | +0.82% | 4.3천 |
|---|
| 2026.05.11 | ₩39,644 | ₩39,725 | ₩39,644 | ₩39,658 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩39,471 | ₩39,524 | ₩39,408 | ₩39,408 | -0.16% | 1만 |
|---|
| 2026.05.07 | ₩39,763 | ₩39,765 | ₩39,162 | ₩39,162 | -1.51% | 1.9천 |
|---|
| 2026.05.06 | ₩39,778 | ₩39,805 | ₩39,711 | ₩39,805 | +0.07% | 8.2천 |
|---|
| 2026.05.05 | ₩39,377 | ₩39,451 | ₩39,375 | ₩39,375 | -0.01% | 600 |
|---|
| 2026.05.04 | ₩39,204 | ₩39,204 | ₩38,924 | ₩38,924 | -0.71% | 5.2천 |
|---|
| 2026.05.01 | ₩39,166 | ₩39,166 | ₩39,166 | ₩39,166 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩39,003 | ₩39,270 | ₩39,003 | ₩39,270 | +0.69% | 2.2천 |
|---|
| 2026.04.29 | ₩38,976 | ₩38,976 | ₩38,956 | ₩38,963 | -0.03% | 1.6천 |
|---|
| 2026.04.28 | ₩38,696 | ₩38,709 | ₩38,522 | ₩38,642 | -0.14% | 1.3만 |
|---|
| 2026.04.27 | ₩39,057 | ₩39,057 | ₩38,976 | ₩39,032 | -0.06% | 1.3천 |
|---|
| 2026.04.24 | ₩38,910 | ₩39,003 | ₩38,843 | ₩38,950 | +0.10% | 3.7만 |
|---|
| 2026.04.23 | ₩39,163 | ₩39,163 | ₩38,749 | ₩38,980 | -0.47% | 2.9천 |
|---|
| 2026.04.22 | ₩39,030 | ₩39,122 | ₩39,016 | ₩39,122 | +0.24% | 2.3천 |
|---|
| 2026.04.21 | ₩39,003 | ₩39,003 | ₩38,908 | ₩38,908 | -0.24% | 2.7천 |
|---|
| 2026.04.20 | ₩39,178 | ₩39,178 | ₩39,178 | ₩39,178 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩38,803 | ₩39,190 | ₩38,803 | ₩39,146 | +0.88% | 4.8만 |
|---|
| 2026.04.16 | ₩38,789 | ₩38,856 | ₩38,722 | ₩38,722 | -0.17% | 5.2천 |
|---|
| 2026.04.15 | ₩38,829 | ₩38,843 | ₩38,642 | ₩38,694 | -0.35% | 4.1천 |
|---|
| 2026.04.14 | ₩38,896 | ₩38,896 | ₩38,589 | ₩38,753 | -0.37% | 4.7천 |
|---|
| 2026.04.13 | ₩38,001 | ₩38,458 | ₩38,001 | ₩38,458 | +1.20% | 700 |
|---|
| 2026.04.10 | ₩38,175 | ₩38,175 | ₩38,014 | ₩38,041 | -0.35% | 10.8만 |
|---|
| 2026.04.09 | ₩38,215 | ₩38,215 | ₩38,145 | ₩38,145 | -0.18% | 400 |
|---|
| 2026.04.08 | ₩37,841 | ₩37,894 | ₩37,841 | ₩37,865 | +0.06% | 1.8천 |
|---|
| 2026.04.07 | ₩36,598 | ₩36,738 | ₩36,504 | ₩36,738 | +0.38% | 8.2천 |
|---|
| 2026.04.06 | ₩36,812 | ₩36,829 | ₩36,678 | ₩36,829 | +0.05% | 4.4천 |
|---|
| 2026.04.02 | ₩35,997 | ₩36,622 | ₩35,997 | ₩36,622 | +1.74% | 17.1만 |
|---|
| 2026.04.01 | ₩36,611 | ₩36,785 | ₩36,464 | ₩36,651 | +0.11% | 8.9만 |
|---|
| 2026.03.31 | ₩35,903 | ₩36,344 | ₩35,649 | ₩36,335 | +1.20% | 7.9천 |
|---|
| 2026.03.30 | ₩35,676 | ₩35,676 | ₩35,339 | ₩35,339 | -0.94% | 400 |
|---|
| 2026.03.27 | ₩35,783 | ₩35,783 | ₩35,518 | ₩35,518 | -0.74% | 2.3천 |
|---|
| 2026.03.26 | ₩36,378 | ₩36,531 | ₩36,023 | ₩36,025 | -0.97% | 2만 |
|---|
| 2026.03.25 | ₩36,718 | ₩36,718 | ₩36,558 | ₩36,571 | -0.40% | 7.9만 |
|---|
| 2026.03.24 | ₩36,057 | ₩36,611 | ₩36,057 | ₩36,438 | +1.06% | 1만 |
|---|
| 2026.03.23 | ₩36,745 | ₩36,745 | ₩36,245 | ₩36,245 | -1.36% | 2.6천 |
|---|
| 2026.03.20 | ₩36,411 | ₩36,411 | ₩35,863 | ₩35,915 | -1.36% | 2.6천 |
|---|
| 2026.03.19 | ₩36,184 | ₩36,332 | ₩36,184 | ₩36,332 | +0.41% | 200 |
|---|
| 2026.03.18 | ₩36,571 | ₩36,571 | ₩36,423 | ₩36,423 | -0.41% | 700 |
|---|
| 2026.03.17 | ₩36,905 | ₩36,985 | ₩36,859 | ₩36,877 | -0.08% | 1만 |
|---|
| 2026.03.16 | ₩36,798 | ₩36,798 | ₩36,603 | ₩36,603 | -0.53% | 2.8천 |
|---|
| 2026.03.13 | ₩36,598 | ₩36,665 | ₩36,317 | ₩36,365 | -0.64% | 1.4만 |
|---|
| 2026.03.12 | ₩36,494 | ₩36,494 | ₩36,321 | ₩36,321 | -0.47% | 2.5천 |
|---|
| 2026.03.11 | ₩36,905 | ₩36,928 | ₩36,905 | ₩36,928 | +0.06% | 900 |
|---|
| 2026.03.10 | ₩37,320 | ₩37,320 | ₩36,983 | ₩36,983 | -0.90% | 200 |
|---|
| 2026.03.09 | ₩36,331 | ₩37,092 | ₩36,331 | ₩37,092 | +2.10% | 1.3천 |
|---|
| 2026.03.06 | ₩36,745 | ₩36,972 | ₩36,625 | ₩36,838 | +0.25% | 1.4만 |
|---|
| 2026.03.05 | ₩37,507 | ₩37,507 | ₩37,279 | ₩37,504 | -0.01% | 20.4만 |
|---|
| 2026.03.04 | ₩38,028 | ₩38,201 | ₩38,028 | ₩38,191 | +0.43% | 1.4천 |
|---|
| 2026.03.03 | ₩37,974 | ₩37,974 | ₩37,847 | ₩37,847 | -0.33% | 1.7천 |
|---|
| 2026.03.02 | ₩38,549 | ₩38,558 | ₩38,549 | ₩38,558 | +0.02% | 800 |
|---|
| 2026.02.27 | ₩38,402 | ₩38,493 | ₩38,402 | ₩38,493 | +0.24% | 1.2천 |
|---|
| 2026.02.26 | ₩38,779 | ₩38,779 | ₩38,779 | ₩38,779 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩38,696 | ₩38,736 | ₩38,682 | ₩38,682 | -0.03% | 1.4천 |
|---|
| 2026.02.24 | ₩38,375 | ₩38,482 | ₩38,375 | ₩38,453 | +0.20% | 1.9천 |
|---|
| 2026.02.23 | ₩38,803 | ₩38,803 | ₩38,201 | ₩38,201 | -1.55% | 500 |
|---|
| 2026.02.20 | ₩38,308 | ₩38,833 | ₩38,308 | ₩38,833 | +1.37% | 200 |
|---|
| 2026.02.19 | ₩38,322 | ₩38,709 | ₩38,322 | ₩38,709 | +1.01% | 300 |
|---|
| 2026.02.18 | ₩38,348 | ₩38,843 | ₩38,348 | ₩38,843 | +1.29% | 300 |
|---|
| 2026.02.17 | ₩38,201 | ₩38,469 | ₩38,201 | ₩38,469 | +0.70% | 300 |
|---|
| 2026.02.13 | ₩38,429 | ₩38,642 | ₩38,429 | ₩38,642 | +0.56% | 300 |
|---|
| 2026.02.12 | ₩38,990 | ₩38,990 | ₩38,188 | ₩38,241 | -1.92% | 500 |
|---|
| 2026.02.11 | ₩38,843 | ₩38,906 | ₩38,803 | ₩38,906 | +0.16% | 1713.3만 |
|---|
| 2026.02.10 | ₩38,936 | ₩38,936 | ₩38,666 | ₩38,666 | -0.69% | 100 |
|---|
| 2026.02.09 | ₩38,883 | ₩38,883 | ₩38,836 | ₩38,836 | -0.12% | 100 |
|---|
| 2026.02.06 | ₩38,686 | ₩38,686 | ₩38,686 | ₩38,686 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,974 | ₩38,094 | ₩37,854 | ₩37,877 | -0.26% | 1.7천 |
|---|
| 2026.02.04 | ₩38,429 | ₩38,429 | ₩38,014 | ₩38,282 | -0.38% | 2.1천 |
|---|
| 2026.02.03 | ₩38,816 | ₩38,816 | ₩38,362 | ₩38,566 | -0.64% | 300 |
|---|
| 2026.02.02 | ₩38,602 | ₩38,602 | ₩38,555 | ₩38,572 | -0.08% | 1.9천 |
|---|
| 2026.01.30 | ₩38,455 | ₩38,455 | ₩38,264 | ₩38,264 | -0.50% | 300 |
|---|
| 2026.01.29 | ₩38,669 | ₩38,713 | ₩38,562 | ₩38,713 | +0.11% | 2.9만 |
|---|
| 2026.01.28 | ₩38,455 | ₩38,455 | ₩38,453 | ₩38,453 | -0.01% | 100 |
|---|
| 2026.01.27 | ₩38,410 | ₩38,410 | ₩38,410 | ₩38,410 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩38,081 | ₩38,081 | ₩38,013 | ₩38,013 | -0.18% | 100 |
|---|
| 2026.01.23 | ₩37,894 | ₩37,894 | ₩37,871 | ₩37,871 | -0.06% | 100 |
|---|
| 2026.01.22 | ₩38,094 | ₩38,161 | ₩37,993 | ₩37,993 | -0.27% | 300 |
|---|
| 2026.01.21 | ₩37,921 | ₩37,948 | ₩37,802 | ₩37,802 | -0.31% | 400 |
|---|
| 2026.01.20 | ₩37,680 | ₩37,680 | ₩37,346 | ₩37,346 | -0.89% | 100 |
|---|
| 2026.01.16 | ₩37,921 | ₩38,028 | ₩37,921 | ₩37,986 | +0.17% | 1.2만 |
|---|
| 2026.01.15 | ₩37,921 | ₩37,921 | ₩37,809 | ₩37,809 | -0.30% | 500 |
|---|
| 2026.01.14 | ₩37,426 | ₩37,531 | ₩37,426 | ₩37,531 | +0.28% | 300 |
|---|
| 2026.01.13 | ₩37,600 | ₩37,600 | ₩37,493 | ₩37,531 | -0.18% | 200 |
|---|
| 2026.01.12 | ₩37,533 | ₩37,621 | ₩37,533 | ₩37,621 | +0.23% | 1.9천 |
|---|
| 2026.01.09 | ₩37,605 | ₩37,605 | ₩37,605 | ₩37,605 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩37,213 | ₩37,215 | ₩37,213 | ₩37,215 | +0.01% | 3.1만 |
|---|
| 2026.01.07 | ₩37,099 | ₩37,099 | ₩37,099 | ₩37,099 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,253 | ₩37,509 | ₩37,253 | ₩37,509 | +0.69% | 1.1천 |
|---|
| 2026.01.05 | ₩36,838 | ₩36,838 | ₩36,812 | ₩36,812 | -0.07% | 200 |
|---|
| 2026.01.02 | ₩36,237 | ₩36,424 | ₩36,237 | ₩36,398 | +0.44% | 1.1천 |
|---|
| 2025.12.31 | ₩36,264 | ₩36,264 | ₩36,025 | ₩36,025 | -0.66% | 500 |
|---|
| 2025.12.30 | ₩36,411 | ₩36,411 | ₩36,331 | ₩36,331 | -0.22% | 2.3천 |
|---|
| 2025.12.29 | ₩36,371 | ₩36,384 | ₩36,352 | ₩36,352 | -0.05% | 2.1천 |
|---|
| 2025.12.26 | ₩37,520 | ₩37,520 | ₩37,132 | ₩37,174 | -0.92% | 2.1만 |
|---|
| 2025.12.24 | ₩37,191 | ₩37,191 | ₩37,191 | ₩37,191 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,024 | ₩37,024 | ₩37,024 | ₩37,024 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,915 | ₩36,915 | ₩36,915 | ₩36,915 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩36,539 | ₩36,539 | ₩36,539 | ₩36,539 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩36,531 | ₩36,531 | ₩36,261 | ₩36,261 | -0.74% | 100 |
|---|
| 2025.12.17 | ₩36,398 | ₩36,398 | ₩36,097 | ₩36,097 | -0.83% | 100 |
|---|
| 2025.12.16 | ₩36,398 | ₩36,398 | ₩36,343 | ₩36,343 | -0.15% | 100 |
|---|
| 2025.12.15 | ₩36,678 | ₩36,678 | ₩36,589 | ₩36,589 | -0.24% | 300 |
|---|
| 2025.12.12 | ₩36,772 | ₩36,772 | ₩36,541 | ₩36,541 | -0.63% | 600 |
|---|
| 2025.12.11 | ₩36,903 | ₩36,903 | ₩36,875 | ₩36,875 | -0.08% | 600 |
|---|
| 2025.12.10 | ₩36,504 | ₩36,639 | ₩36,504 | ₩36,639 | +0.37% | 5.8천 |
|---|
| 2025.12.09 | ₩36,504 | ₩36,504 | ₩36,172 | ₩36,172 | -0.91% | 500 |
|---|
| 2025.12.08 | ₩36,398 | ₩36,398 | ₩36,299 | ₩36,299 | -0.27% | 600 |
|---|
| 2025.12.05 | ₩36,424 | ₩36,424 | ₩36,249 | ₩36,249 | -0.48% | 300 |
|---|
| 2025.12.04 | ₩36,291 | ₩36,291 | ₩36,237 | ₩36,268 | -0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩36,210 | ₩36,304 | ₩36,210 | ₩36,231 | +0.06% | 3.7만 |
|---|
| 2025.12.02 | ₩35,983 | ₩36,023 | ₩35,917 | ₩35,947 | -0.10% | 500 |
|---|
| 2025.12.01 | ₩36,134 | ₩36,224 | ₩35,965 | ₩35,965 | -0.47% | 1.4만 |
|---|
| 2025.11.28 | ₩36,110 | ₩36,110 | ₩36,110 | ₩36,110 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,922 | ₩35,922 | ₩35,922 | ₩35,922 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,649 | ₩35,649 | ₩35,649 | ₩35,649 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,156 | ₩35,156 | ₩35,156 | ₩35,156 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,807 | ₩34,807 | ₩34,807 | ₩34,807 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,349 | ₩34,349 | ₩34,349 | ₩34,349 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,052 | ₩35,052 | ₩35,052 | ₩35,052 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,029 | ₩35,029 | ₩35,029 | ₩35,029 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,142 | ₩35,170 | ₩35,123 | ₩35,170 | +0.08% | 800 |
|---|
| 2025.11.14 | ₩35,558 | ₩35,558 | ₩35,558 | ₩35,558 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩35,657 | ₩35,657 | ₩35,657 | ₩35,657 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩36,264 | ₩36,264 | ₩36,264 | ₩36,264 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩36,170 | ₩36,170 | ₩36,170 | ₩36,170 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩36,014 | ₩36,014 | ₩36,014 | ₩36,014 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩35,594 | ₩35,594 | ₩35,594 | ₩35,594 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,498 | ₩35,498 | ₩35,498 | ₩35,498 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩35,651 | ₩35,651 | ₩35,651 | ₩35,651 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,415 | ₩35,415 | ₩35,415 | ₩35,415 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,782 | ₩35,782 | ₩35,782 | ₩35,782 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,711 | ₩35,711 | ₩35,711 | ₩35,711 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,485 | ₩35,485 | ₩35,485 | ₩35,485 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩35,477 | ₩35,477 | ₩35,477 | ₩35,477 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩35,637 | ₩35,637 | ₩35,637 | ₩35,637 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,795 | ₩35,795 | ₩35,795 | ₩35,795 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩35,787 | ₩35,787 | ₩35,787 | ₩35,787 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,695 | ₩35,695 | ₩35,695 | ₩35,695 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,399 | ₩35,399 | ₩35,399 | ₩35,399 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,605 | ₩35,605 | ₩35,605 | ₩35,605 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩35,743 | ₩35,743 | ₩35,743 | ₩35,743 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,313 | ₩35,313 | ₩35,313 | ₩35,313 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,297 | ₩35,297 | ₩35,297 | ₩35,297 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩35,550 | ₩35,550 | ₩35,550 | ₩35,550 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,342 | ₩35,342 | ₩35,342 | ₩35,342 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,079 | ₩35,079 | ₩35,079 | ₩35,079 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,661 | ₩34,661 | ₩34,542 | ₩34,542 | -0.34% | 100 |
|---|