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 | ₩42,399 | ₩42,907 | ₩42,265 | ₩42,882 | +1.14% | 32.4만 |
| 2026.09.28–2026.10.02 | ₩42,439 | ₩42,600 | ₩41,604 | ₩42,279 | -0.38% | 57.2만 |
| 2026.09.21–2026.09.25 | ₩42,641 | ₩42,989 | ₩42,010 | ₩42,453 | -0.44% | 28.2만 |
| 2026.09.14–2026.09.18 | ₩42,788 | ₩42,788 | ₩41,836 | ₩42,413 | -0.88% | 34.8만 |
| 2026.09.08–2026.09.11 | ₩43,445 | ₩43,445 | ₩42,512 | ₩42,869 | -1.33% | 15.4만 |
| 2026.08.31–2026.09.04 | ₩43,244 | ₩43,646 | ₩42,788 | ₩43,566 | +0.74% | 147.2만 |
| 2026.08.24–2026.08.28 | ₩43,606 | ₩44,102 | ₩42,933 | ₩43,593 | -0.03% | 28.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,680 |
| ₩43,700 |
| ₩43,190 |
| ₩43,540 |
| -0.32% |
| 14.1만 |
| 2026.08.10–2026.08.14 | ₩43,619 | ₩43,941 | ₩43,512 | ₩43,641 | +0.05% | 30.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,533 | ₩43,606 | ₩42,291 | ₩43,606 | +2.52% | 84.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,051 | ₩42,346 | ₩41,286 | ₩42,104 | +0.13% | 17.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,205 | ₩42,547 | ₩41,702 | ₩41,849 | -0.84% | 107.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,091 | ₩42,748 | ₩41,528 | ₩42,024 | -0.16% | 32.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,694 | ₩42,694 | ₩41,702 | ₩42,480 | -0.50% | 19.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,205 | ₩42,547 | ₩41,930 | ₩42,305 | +0.24% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,426 | ₩42,761 | ₩41,581 | ₩42,077 | -0.82% | 35.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,292 | ₩42,721 | ₩41,997 | ₩42,212 | -0.19% | 81.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,125 | ₩41,675 | ₩39,966 | ₩41,595 | +1.14% | 18.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,911 | ₩42,144 | ₩40,442 | ₩40,629 | -0.69% | 83.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,468 | ₩41,246 | ₩40,442 | ₩41,131 | +1.64% | 14만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,275 | ₩40,120 | ₩38,806 | ₩39,999 | +1.84% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,785 | ₩39,932 | ₩39,236 | ₩39,236 | -1.38% | 5.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,342 | ₩39,945 | ₩39,062 | ₩39,547 | +0.52% | 2.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,195 | ₩39,409 | ₩38,658 | ₩39,304 | +0.28% | 1.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,317 | ₩39,317 | ₩38,886 | ₩39,087 | -0.58% | 4.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,135 | ₩39,329 | ₩38,135 | ₩39,284 | +3.01% | 6.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,942 | ₩38,350 | ₩36,633 | ₩38,175 | +3.34% | 12.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,802 | ₩36,915 | ₩35,464 | ₩36,751 | +2.65% | 26.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,875 | ₩36,875 | ₩35,644 | ₩35,644 | -3.34% | 11.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,928 | ₩37,116 | ₩35,990 | ₩36,042 | -2.40% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,459 | ₩37,451 | ₩36,446 | ₩36,494 | +0.10% | 1.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,685 | ₩38,694 | ₩36,754 | ₩36,969 | -4.44% | 22.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,940 | ₩38,940 | ₩38,336 | ₩38,629 | -0.80% | 5.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩38,336 | ₩38,980 | ₩38,336 | ₩38,971 | +1.65% | 1.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩39,020 | ₩39,127 | ₩38,323 | ₩38,779 | -0.62% | 1713.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,739 | ₩38,953 | ₩37,988 | ₩38,823 | +0.22% | 6.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩38,216 | ₩38,850 | ₩38,147 | ₩38,399 | +0.48% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,813 | ₩38,296 | ₩37,478 | ₩38,005 | +0.51% | 900 |
|---|
| 2026.01.12–2026.01.16 | ₩37,666 | ₩38,162 | ₩37,559 | ₩38,120 | +1.21% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,969 | ₩37,738 | ₩36,942 | ₩37,738 | +2.08% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,499 | ₩36,553 | ₩36,152 | ₩36,526 | +0.07% | 6천 |
|---|
| 2025.12.22–2025.12.26 | ₩37,045 | ₩37,652 | ₩37,045 | ₩37,305 | +0.70% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,808 | ₩36,808 | ₩36,224 | ₩36,668 | -0.38% | 700 |
|---|
| 2025.12.08–2025.12.12 | ₩36,526 | ₩37,033 | ₩36,300 | ₩36,670 | +0.39% | 8.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩36,262 | ₩36,553 | ₩36,043 | ₩36,377 | +0.32% | 6.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,280 | ₩36,238 | ₩35,280 | ₩36,238 | +2.71% | 200 |
|---|
| 2025.11.17–2025.11.21 | ₩35,266 | ₩35,294 | ₩34,471 | ₩34,930 | -0.95% | 1천 |
|---|
| 2025.11.10–2025.11.14 | ₩36,141 | ₩36,392 | ₩35,684 | ₩35,684 | -1.27% | 100 |
|---|
| 2025.11.03–2025.11.07 | ₩35,908 | ₩35,908 | ₩35,541 | ₩35,720 | -0.52% | 400 |
|---|
| 2025.10.27–2025.10.31 | ₩35,921 | ₩35,921 | ₩35,602 | ₩35,837 | -0.24% | 300 |
|---|
| 2025.10.20–2025.10.24 | ₩35,869 | ₩35,913 | ₩35,524 | ₩35,913 | +0.12% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩35,203 | ₩35,676 | ₩35,203 | ₩35,437 | +0.67% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩34,783 | ₩34,783 | ₩34,664 | ₩34,664 | -0.34% | 100 |
|---|