시장 데이터를 불러오는 중
전체 종목
John Hancock Corporate Bond ETF 과거 주가
John Hancock Corporate Bond ETF · JHCB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Corporate Bond ETF · JHCB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,979 | ₩27,006 | ₩26,952 | ₩26,965 | -0.05% | 1.1만 |
| 2026.10.08 | ₩26,912 | ₩26,992 | ₩26,898 | ₩26,965 | +0.20% | 5.7천 |
| 2026.10.07 | ₩26,818 | ₩26,939 | ₩26,818 | ₩26,932 | +0.42% | 5.5천 |
| 2026.10.06 | ₩26,885 | ₩26,986 | ₩26,872 | ₩26,898 | +0.05% | 4.6만 |
| 2026.10.05 | ₩26,805 | ₩26,838 | ₩26,764 | ₩26,838 | +0.13% | 1.7만 |
| 2026.10.02 | ₩26,939 | ₩26,992 | ₩26,811 | ₩26,818 | -0.45% | 1.6만 |
| 2026.10.01 | ₩26,590 | ₩26,925 | ₩26,590 | ₩26,872 | +1.06% | 7.1천 |
| 2026.09.30 | ₩26,912 | ₩26,912 | ₩26,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,846 |
| -0.24% |
| 1.8만 |
| 2026.09.29 | ₩26,925 | ₩26,979 | ₩26,838 | ₩26,898 | -0.10% | 4만 |
|---|
| 2026.09.28 | ₩26,952 | ₩27,019 | ₩26,858 | ₩26,945 | -0.02% | 3.8만 |
|---|
| 2026.09.25 | ₩27,220 | ₩27,220 | ₩27,100 | ₩27,207 | -0.05% | 3.4만 |
|---|
| 2026.09.24 | ₩27,328 | ₩27,341 | ₩27,193 | ₩27,193 | -0.49% | 1.5만 |
|---|
| 2026.09.23 | ₩27,541 | ₩27,541 | ₩27,314 | ₩27,329 | -0.77% | 1.9만 |
|---|
| 2026.09.22 | ₩27,623 | ₩27,636 | ₩27,582 | ₩27,636 | +0.05% | 8.5천 |
|---|
| 2026.09.21 | ₩27,576 | ₩27,690 | ₩27,576 | ₩27,629 | +0.19% | 2.5만 |
|---|
| 2026.09.18 | ₩27,582 | ₩27,582 | ₩27,522 | ₩27,549 | -0.12% | 1.8만 |
|---|
| 2026.09.17 | ₩27,636 | ₩27,636 | ₩27,596 | ₩27,636 | 0.00% | 9.5천 |
|---|
| 2026.09.16 | ₩27,529 | ₩27,636 | ₩27,482 | ₩27,482 | -0.17% | 2.8만 |
|---|
| 2026.09.15 | ₩27,428 | ₩27,460 | ₩27,415 | ₩27,448 | +0.07% | 9.6천 |
|---|
| 2026.09.14 | ₩27,421 | ₩27,515 | ₩27,408 | ₩27,459 | +0.14% | 1.1만 |
|---|
| 2026.09.11 | ₩27,555 | ₩27,569 | ₩27,462 | ₩27,475 | -0.29% | 2.1만 |
|---|
| 2026.09.10 | ₩27,502 | ₩27,555 | ₩27,462 | ₩27,466 | -0.13% | 3.2만 |
|---|
| 2026.09.09 | ₩27,723 | ₩27,726 | ₩27,651 | ₩27,683 | -0.15% | 1.3만 |
|---|
| 2026.09.08 | ₩27,716 | ₩27,716 | ₩27,663 | ₩27,669 | -0.17% | 1.4만 |
|---|
| 2026.09.04 | ₩27,743 | ₩27,743 | ₩27,696 | ₩27,696 | -0.17% | 6.3만 |
|---|
| 2026.09.03 | ₩27,730 | ₩27,743 | ₩27,703 | ₩27,716 | -0.05% | 9.8천 |
|---|
| 2026.09.02 | ₩27,676 | ₩27,684 | ₩27,649 | ₩27,671 | -0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩27,716 | ₩27,724 | ₩27,609 | ₩27,635 | -0.30% | 2.8만 |
|---|
| 2026.08.31 | ₩27,783 | ₩27,790 | ₩27,703 | ₩27,783 | 0.00% | 1.7만 |
|---|
| 2026.08.28 | ₩27,918 | ₩27,918 | ₩27,757 | ₩27,775 | -0.51% | 2만 |
|---|
| 2026.08.27 | ₩27,877 | ₩27,891 | ₩27,840 | ₩27,864 | -0.05% | 2만 |
|---|
| 2026.08.26 | ₩28,052 | ₩28,052 | ₩27,958 | ₩27,998 | -0.19% | 2만 |
|---|
| 2026.08.25 | ₩28,005 | ₩28,065 | ₩27,991 | ₩28,065 | +0.22% | 3.2만 |
|---|
| 2026.08.24 | ₩27,918 | ₩27,918 | ₩27,877 | ₩27,918 | 0.00% | 2만 |
|---|
| 2026.08.21 | ₩27,998 | ₩27,998 | ₩27,857 | ₩27,877 | -0.43% | 1.5만 |
|---|
| 2026.08.20 | ₩27,864 | ₩27,944 | ₩27,864 | ₩27,877 | +0.05% | 1.5만 |
|---|
| 2026.08.19 | ₩27,971 | ₩28,011 | ₩27,958 | ₩27,998 | +0.10% | 1.7만 |
|---|
| 2026.08.18 | ₩27,757 | ₩27,877 | ₩27,757 | ₩27,850 | +0.34% | 2.5만 |
|---|
| 2026.08.17 | ₩27,864 | ₩27,891 | ₩27,837 | ₩27,864 | 0.00% | 1.2만 |
|---|
| 2026.08.14 | ₩27,944 | ₩27,944 | ₩27,909 | ₩27,924 | -0.07% | 6.5천 |
|---|
| 2026.08.13 | ₩28,038 | ₩28,052 | ₩27,991 | ₩28,005 | -0.12% | 2.9만 |
|---|
| 2026.08.12 | ₩27,931 | ₩27,944 | ₩27,918 | ₩27,918 | -0.05% | 3.1만 |
|---|
| 2026.08.11 | ₩27,985 | ₩27,985 | ₩27,690 | ₩27,857 | -0.46% | 81.9만 |
|---|
| 2026.08.10 | ₩27,884 | ₩27,911 | ₩27,857 | ₩27,857 | -0.10% | 1.1만 |
|---|
| 2026.08.07 | ₩27,985 | ₩28,011 | ₩27,954 | ₩27,978 | -0.02% | 8.5천 |
|---|
| 2026.08.06 | ₩27,904 | ₩27,971 | ₩27,904 | ₩27,931 | +0.10% | 5.5천 |
|---|
| 2026.08.05 | ₩27,997 | ₩28,045 | ₩27,997 | ₩28,025 | +0.10% | 1.2만 |
|---|
| 2026.08.04 | ₩28,038 | ₩28,038 | ₩27,931 | ₩27,998 | -0.14% | 2만 |
|---|
| 2026.08.03 | ₩27,931 | ₩27,931 | ₩27,810 | ₩27,885 | -0.16% | 2만 |
|---|
| 2026.07.31 | ₩27,837 | ₩27,877 | ₩27,582 | ₩27,783 | -0.19% | 2.5만 |
|---|
| 2026.07.30 | ₩27,864 | ₩27,877 | ₩27,824 | ₩27,864 | 0.00% | 4.4만 |
|---|
| 2026.07.29 | ₩27,877 | ₩27,897 | ₩27,783 | ₩27,830 | -0.17% | 5.3만 |
|---|
| 2026.07.28 | ₩27,998 | ₩28,132 | ₩27,998 | ₩28,058 | +0.22% | 1.3만 |
|---|
| 2026.07.27 | ₩27,985 | ₩28,011 | ₩27,971 | ₩27,991 | +0.02% | 2.2만 |
|---|
| 2026.07.24 | ₩27,918 | ₩27,985 | ₩27,918 | ₩27,931 | +0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩27,918 | ₩27,973 | ₩27,918 | ₩27,944 | +0.10% | 1.2만 |
|---|
| 2026.07.22 | ₩28,065 | ₩28,145 | ₩28,025 | ₩28,045 | -0.07% | 2만 |
|---|
| 2026.07.21 | ₩28,078 | ₩28,105 | ₩28,064 | ₩28,092 | +0.05% | 1.2만 |
|---|
| 2026.07.20 | ₩28,266 | ₩28,266 | ₩28,112 | ₩28,119 | -0.52% | 2.1만 |
|---|
| 2026.07.17 | ₩28,226 | ₩28,293 | ₩28,199 | ₩28,213 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩28,213 | ₩28,253 | ₩28,199 | ₩28,239 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩28,186 | ₩28,306 | ₩28,186 | ₩28,253 | +0.24% | 1.5만 |
|---|
| 2026.07.14 | ₩28,159 | ₩28,192 | ₩28,145 | ₩28,172 | +0.05% | 9.2천 |
|---|
| 2026.07.13 | ₩28,186 | ₩28,199 | ₩28,125 | ₩28,125 | -0.21% | 1.4만 |
|---|
| 2026.07.10 | ₩28,203 | ₩28,237 | ₩28,199 | ₩28,202 | -0.00% | 1.2만 |
|---|
| 2026.07.09 | ₩28,239 | ₩28,347 | ₩28,239 | ₩28,286 | +0.17% | 9.2천 |
|---|
| 2026.07.08 | ₩28,266 | ₩28,266 | ₩28,186 | ₩28,253 | -0.05% | 1.3만 |
|---|
| 2026.07.07 | ₩28,414 | ₩28,414 | ₩28,293 | ₩28,293 | -0.42% | 1.7만 |
|---|
| 2026.07.06 | ₩28,440 | ₩28,467 | ₩28,400 | ₩28,462 | +0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩28,467 | ₩28,508 | ₩28,438 | ₩28,481 | +0.05% | 8.4천 |
|---|
| 2026.07.01 | ₩28,400 | ₩28,454 | ₩28,387 | ₩28,440 | +0.14% | 1만 |
|---|
| 2026.06.30 | ₩28,615 | ₩28,615 | ₩28,440 | ₩28,440 | -0.61% | 1.4만 |
|---|
| 2026.06.29 | ₩28,554 | ₩28,608 | ₩28,548 | ₩28,601 | +0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩28,494 | ₩28,587 | ₩28,494 | ₩28,541 | +0.16% | 5.8천 |
|---|
| 2026.06.25 | ₩28,668 | ₩28,702 | ₩28,648 | ₩28,648 | -0.07% | 4.3천 |
|---|
| 2026.06.24 | ₩28,628 | ₩28,675 | ₩28,628 | ₩28,635 | +0.02% | 7천 |
|---|
| 2026.06.23 | ₩28,508 | ₩28,640 | ₩28,508 | ₩28,534 | +0.09% | 3.8만 |
|---|
| 2026.06.22 | ₩28,467 | ₩28,494 | ₩28,461 | ₩28,481 | +0.05% | 2.4천 |
|---|
| 2026.06.18 | ₩28,601 | ₩28,642 | ₩28,548 | ₩28,554 | -0.16% | 8.4천 |
|---|
| 2026.06.17 | ₩28,561 | ₩28,601 | ₩28,481 | ₩28,481 | -0.28% | 1.1만 |
|---|
| 2026.06.16 | ₩28,561 | ₩28,588 | ₩28,548 | ₩28,568 | +0.02% | 5.8천 |
|---|
| 2026.06.15 | ₩28,581 | ₩28,642 | ₩28,534 | ₩28,534 | -0.16% | 1.3만 |
|---|
| 2026.06.12 | ₩28,561 | ₩28,561 | ₩28,467 | ₩28,514 | -0.16% | 1.3만 |
|---|
| 2026.06.11 | ₩28,360 | ₩28,534 | ₩28,347 | ₩28,514 | +0.54% | 1.4만 |
|---|
| 2026.06.10 | ₩28,373 | ₩28,414 | ₩28,333 | ₩28,333 | -0.14% | 7.8천 |
|---|
| 2026.06.09 | ₩28,373 | ₩28,373 | ₩28,320 | ₩28,373 | 0.00% | 7.8천 |
|---|
| 2026.06.08 | ₩28,387 | ₩28,387 | ₩28,313 | ₩28,313 | -0.26% | 5.1천 |
|---|
| 2026.06.05 | ₩28,293 | ₩28,387 | ₩28,293 | ₩28,340 | +0.17% | 1.8만 |
|---|
| 2026.06.04 | ₩28,467 | ₩28,533 | ₩28,467 | ₩28,467 | 0.00% | 6.7천 |
|---|
| 2026.06.03 | ₩28,387 | ₩28,467 | ₩28,387 | ₩28,427 | +0.14% | 3.7만 |
|---|
| 2026.06.02 | ₩28,508 | ₩28,534 | ₩28,469 | ₩28,481 | -0.09% | 8.9천 |
|---|
| 2026.06.01 | ₩28,427 | ₩28,494 | ₩28,387 | ₩28,491 | +0.23% | 6.6천 |
|---|
| 2026.05.29 | ₩28,508 | ₩28,588 | ₩28,487 | ₩28,494 | -0.05% | 7.8만 |
|---|
| 2026.05.28 | ₩28,400 | ₩28,494 | ₩28,399 | ₩28,467 | +0.24% | 1.3만 |
|---|
| 2026.05.27 | ₩28,360 | ₩28,454 | ₩28,360 | ₩28,414 | +0.19% | 1.1만 |
|---|
| 2026.05.26 | ₩28,508 | ₩28,534 | ₩28,440 | ₩28,481 | -0.09% | 1.6만 |
|---|
| 2026.05.22 | ₩28,494 | ₩28,494 | ₩28,306 | ₩28,379 | -0.40% | 1.3만 |
|---|
| 2026.05.21 | ₩28,280 | ₩28,373 | ₩28,213 | ₩28,359 | +0.28% | 2만 |
|---|
| 2026.05.20 | ₩28,132 | ₩28,360 | ₩28,125 | ₩28,313 | +0.64% | 2.2만 |
|---|
| 2026.05.19 | ₩28,105 | ₩28,172 | ₩28,092 | ₩28,119 | +0.05% | 2만 |
|---|
| 2026.05.18 | ₩28,306 | ₩28,372 | ₩28,233 | ₩28,253 | -0.19% | 1만 |
|---|
| 2026.05.15 | ₩28,347 | ₩28,347 | ₩28,253 | ₩28,280 | -0.24% | 3.9만 |
|---|
| 2026.05.14 | ₩28,494 | ₩28,534 | ₩28,439 | ₩28,439 | -0.19% | 1.2만 |
|---|
| 2026.05.13 | ₩28,427 | ₩28,467 | ₩28,400 | ₩28,436 | +0.03% | 1.5만 |
|---|
| 2026.05.12 | ₩28,414 | ₩28,494 | ₩28,414 | ₩28,420 | +0.02% | 4.2천 |
|---|
| 2026.05.11 | ₩28,508 | ₩28,587 | ₩28,494 | ₩28,494 | -0.05% | 1.7만 |
|---|
| 2026.05.08 | ₩28,561 | ₩28,575 | ₩28,534 | ₩28,541 | -0.07% | 2.7천 |
|---|
| 2026.05.07 | ₩28,588 | ₩28,615 | ₩28,440 | ₩28,442 | -0.51% | 4.9만 |
|---|
| 2026.05.06 | ₩28,575 | ₩28,615 | ₩28,548 | ₩28,561 | -0.05% | 9.5천 |
|---|
| 2026.05.05 | ₩28,420 | ₩28,494 | ₩28,420 | ₩28,461 | +0.14% | 2.5만 |
|---|
| 2026.05.04 | ₩28,400 | ₩28,400 | ₩28,300 | ₩28,360 | -0.14% | 6.8천 |
|---|
| 2026.05.01 | ₩28,454 | ₩28,548 | ₩28,414 | ₩28,447 | -0.02% | 2.8만 |
|---|
| 2026.04.30 | ₩28,454 | ₩28,473 | ₩28,373 | ₩28,390 | -0.23% | 1.2만 |
|---|
| 2026.04.29 | ₩28,400 | ₩28,447 | ₩28,360 | ₩28,375 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩28,508 | ₩28,508 | ₩28,427 | ₩28,481 | -0.09% | 1.9만 |
|---|
| 2026.04.27 | ₩28,668 | ₩28,671 | ₩28,622 | ₩28,648 | -0.07% | 8.5천 |
|---|
| 2026.04.24 | ₩28,670 | ₩28,722 | ₩28,668 | ₩28,722 | +0.18% | 6.9천 |
|---|
| 2026.04.23 | ₩28,709 | ₩28,735 | ₩28,615 | ₩28,675 | -0.12% | 2.6천 |
|---|
| 2026.04.22 | ₩28,749 | ₩28,829 | ₩28,702 | ₩28,702 | -0.16% | 10.9만 |
|---|
| 2026.04.21 | ₩28,749 | ₩28,815 | ₩28,615 | ₩28,642 | -0.37% | 2만 |
|---|
| 2026.04.20 | ₩28,749 | ₩28,843 | ₩28,722 | ₩28,776 | +0.09% | 5.4만 |
|---|
| 2026.04.17 | ₩28,896 | ₩28,896 | ₩28,776 | ₩28,776 | -0.42% | 1.6만 |
|---|
| 2026.04.16 | ₩28,742 | ₩28,742 | ₩28,642 | ₩28,642 | -0.35% | 8.4천 |
|---|
| 2026.04.15 | ₩28,709 | ₩28,749 | ₩28,695 | ₩28,726 | +0.06% | 2.1천 |
|---|
| 2026.04.14 | ₩28,601 | ₩28,762 | ₩28,601 | ₩28,722 | +0.42% | 1.5만 |
|---|
| 2026.04.13 | ₩28,534 | ₩28,668 | ₩28,534 | ₩28,667 | +0.47% | 7.5천 |
|---|
| 2026.04.10 | ₩28,642 | ₩28,642 | ₩28,534 | ₩28,561 | -0.28% | 1.9만 |
|---|
| 2026.04.09 | ₩28,588 | ₩28,682 | ₩28,568 | ₩28,615 | +0.09% | 4.2천 |
|---|
| 2026.04.08 | ₩28,735 | ₩28,735 | ₩28,611 | ₩28,611 | -0.43% | 1.4만 |
|---|
| 2026.04.07 | ₩28,414 | ₩28,534 | ₩28,387 | ₩28,521 | +0.38% | 6.8천 |
|---|
| 2026.04.06 | ₩28,467 | ₩28,575 | ₩28,467 | ₩28,481 | +0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩28,373 | ₩28,534 | ₩28,373 | ₩28,514 | +0.50% | 6.1천 |
|---|
| 2026.04.01 | ₩28,414 | ₩28,521 | ₩28,400 | ₩28,400 | -0.05% | 1.3만 |
|---|
| 2026.03.31 | ₩28,347 | ₩28,414 | ₩28,293 | ₩28,387 | +0.14% | 1.3만 |
|---|
| 2026.03.30 | ₩28,253 | ₩28,293 | ₩28,172 | ₩28,187 | -0.23% | 1.8만 |
|---|
| 2026.03.27 | ₩28,092 | ₩28,119 | ₩28,025 | ₩28,058 | -0.12% | 2.3만 |
|---|
| 2026.03.26 | ₩28,361 | ₩28,414 | ₩28,266 | ₩28,266 | -0.34% | 4.4천 |
|---|
| 2026.03.25 | ₩28,501 | ₩28,508 | ₩28,414 | ₩28,427 | -0.26% | 3.6만 |
|---|
| 2026.03.24 | ₩28,414 | ₩28,447 | ₩28,308 | ₩28,373 | -0.14% | 14.3만 |
|---|
| 2026.03.23 | ₩28,481 | ₩28,481 | ₩28,333 | ₩28,434 | -0.16% | 2.4만 |
|---|
| 2026.03.20 | ₩28,461 | ₩28,467 | ₩28,239 | ₩28,269 | -0.67% | 2.4만 |
|---|
| 2026.03.19 | ₩28,427 | ₩28,615 | ₩28,414 | ₩28,581 | +0.54% | 1.4만 |
|---|
| 2026.03.18 | ₩28,601 | ₩28,615 | ₩28,521 | ₩28,526 | -0.26% | 1.8만 |
|---|
| 2026.03.17 | ₩28,615 | ₩28,642 | ₩28,601 | ₩28,638 | +0.08% | 6.3천 |
|---|
| 2026.03.16 | ₩28,561 | ₩28,561 | ₩28,494 | ₩28,508 | -0.19% | 9.6천 |
|---|
| 2026.03.13 | ₩28,521 | ₩28,548 | ₩28,373 | ₩28,373 | -0.52% | 6.2만 |
|---|
| 2026.03.12 | ₩28,521 | ₩28,548 | ₩28,427 | ₩28,455 | -0.23% | 11.9만 |
|---|
| 2026.03.11 | ₩28,829 | ₩28,829 | ₩28,588 | ₩28,601 | -0.79% | 6.9만 |
|---|
| 2026.03.10 | ₩28,977 | ₩28,977 | ₩28,789 | ₩28,829 | -0.51% | 12.9만 |
|---|
| 2026.03.09 | ₩28,829 | ₩28,963 | ₩28,762 | ₩28,962 | +0.46% | 1.9만 |
|---|
| 2026.03.06 | ₩28,762 | ₩28,937 | ₩28,762 | ₩28,829 | +0.23% | 9.5천 |
|---|
| 2026.03.05 | ₩28,910 | ₩28,910 | ₩28,870 | ₩28,883 | -0.09% | 7.5천 |
|---|
| 2026.03.04 | ₩28,977 | ₩29,056 | ₩28,977 | ₩29,017 | +0.14% | 1.1만 |
|---|
| 2026.03.03 | ₩28,923 | ₩29,004 | ₩28,910 | ₩28,997 | +0.25% | 6.7천 |
|---|
| 2026.03.02 | ₩28,990 | ₩29,004 | ₩28,950 | ₩28,990 | 0.00% | 7.8천 |
|---|
| 2026.02.27 | ₩29,111 | ₩29,151 | ₩29,091 | ₩29,098 | -0.05% | 6.9천 |
|---|
| 2026.02.26 | ₩29,084 | ₩29,098 | ₩29,057 | ₩29,098 | +0.05% | 1.2만 |
|---|
| 2026.02.25 | ₩29,084 | ₩29,111 | ₩29,057 | ₩29,057 | -0.09% | 6.3천 |
|---|
| 2026.02.24 | ₩29,178 | ₩29,201 | ₩29,151 | ₩29,171 | -0.02% | 4천 |
|---|
| 2026.02.23 | ₩29,165 | ₩29,205 | ₩29,151 | ₩29,173 | +0.03% | 2.1만 |
|---|
| 2026.02.20 | ₩29,165 | ₩29,191 | ₩29,131 | ₩29,178 | +0.05% | 2.1만 |
|---|
| 2026.02.19 | ₩29,104 | ₩29,178 | ₩29,085 | ₩29,178 | +0.25% | 4.7만 |
|---|
| 2026.02.18 | ₩29,165 | ₩29,232 | ₩29,138 | ₩29,158 | -0.02% | 6.1만 |
|---|
| 2026.02.17 | ₩29,124 | ₩29,500 | ₩29,124 | ₩29,178 | +0.18% | 21.7만 |
|---|
| 2026.02.13 | ₩29,124 | ₩29,165 | ₩29,084 | ₩29,124 | 0.00% | 1.1만 |
|---|
| 2026.02.12 | ₩29,030 | ₩29,084 | ₩29,030 | ₩29,057 | +0.09% | 1.5만 |
|---|
| 2026.02.11 | ₩28,950 | ₩28,990 | ₩28,937 | ₩28,950 | 0.00% | 3.8천 |
|---|
| 2026.02.10 | ₩29,017 | ₩29,017 | ₩28,963 | ₩29,004 | -0.05% | 1만 |
|---|
| 2026.02.09 | ₩28,903 | ₩28,945 | ₩28,896 | ₩28,937 | +0.12% | 4.6천 |
|---|
| 2026.02.06 | ₩28,883 | ₩28,950 | ₩28,803 | ₩28,947 | +0.22% | 1.7만 |
|---|
| 2026.02.05 | ₩28,843 | ₩28,950 | ₩28,841 | ₩28,950 | +0.37% | 6천 |
|---|
| 2026.02.04 | ₩28,789 | ₩28,829 | ₩28,786 | ₩28,821 | +0.11% | 9.5천 |
|---|
| 2026.02.03 | ₩28,843 | ₩28,870 | ₩28,789 | ₩28,870 | +0.09% | 2만 |
|---|
| 2026.02.02 | ₩28,870 | ₩28,923 | ₩28,843 | ₩28,870 | 0.00% | 1.8만 |
|---|
| 2026.01.30 | ₩28,843 | ₩28,896 | ₩28,843 | ₩28,870 | +0.09% | 2만 |
|---|
| 2026.01.29 | ₩28,816 | ₩28,963 | ₩28,816 | ₩28,896 | +0.28% | 1.8만 |
|---|
| 2026.01.28 | ₩28,856 | ₩28,910 | ₩28,829 | ₩28,896 | +0.14% | 1.2만 |
|---|
| 2026.01.27 | ₩28,976 | ₩29,004 | ₩28,963 | ₩29,004 | +0.10% | 1.5만 |
|---|
| 2026.01.26 | ₩28,990 | ₩29,004 | ₩28,977 | ₩28,997 | +0.02% | 2.3만 |
|---|
| 2026.01.23 | ₩28,910 | ₩29,017 | ₩28,896 | ₩28,977 | +0.23% | 2.1만 |
|---|
| 2026.01.22 | ₩28,896 | ₩28,990 | ₩28,896 | ₩28,963 | +0.23% | 2.1만 |
|---|
| 2026.01.21 | ₩28,823 | ₩28,929 | ₩28,823 | ₩28,923 | +0.35% | 1.3만 |
|---|
| 2026.01.20 | ₩28,883 | ₩28,883 | ₩28,762 | ₩28,816 | -0.23% | 1.7만 |
|---|
| 2026.01.16 | ₩28,938 | ₩28,977 | ₩28,910 | ₩28,923 | -0.05% | 4.4만 |
|---|
| 2026.01.15 | ₩29,030 | ₩29,030 | ₩28,963 | ₩28,963 | -0.23% | 1.2만 |
|---|
| 2026.01.14 | ₩28,943 | ₩29,010 | ₩28,943 | ₩28,990 | +0.16% | 7.8천 |
|---|
| 2026.01.13 | ₩28,923 | ₩28,937 | ₩28,910 | ₩28,937 | +0.05% | 1.6천 |
|---|
| 2026.01.12 | ₩28,883 | ₩28,931 | ₩28,883 | ₩28,910 | +0.09% | 1.1만 |
|---|
| 2026.01.09 | ₩28,849 | ₩28,990 | ₩28,849 | ₩28,937 | +0.30% | 1.2만 |
|---|
| 2026.01.08 | ₩28,870 | ₩28,883 | ₩28,851 | ₩28,856 | -0.05% | 2.2만 |
|---|
| 2026.01.07 | ₩28,937 | ₩28,990 | ₩28,906 | ₩28,925 | -0.04% | 1.6만 |
|---|
| 2026.01.06 | ₩28,870 | ₩28,910 | ₩28,856 | ₩28,910 | +0.14% | 3.2만 |
|---|
| 2026.01.05 | ₩28,856 | ₩28,923 | ₩28,856 | ₩28,896 | +0.14% | 2.7만 |
|---|
| 2026.01.02 | ₩28,843 | ₩28,849 | ₩28,823 | ₩28,849 | +0.02% | 7.8천 |
|---|
| 2025.12.31 | ₩28,977 | ₩28,977 | ₩28,843 | ₩28,843 | -0.46% | 1.3만 |
|---|
| 2025.12.30 | ₩29,004 | ₩29,004 | ₩28,910 | ₩28,930 | -0.25% | 1.6만 |
|---|
| 2025.12.29 | ₩28,963 | ₩29,165 | ₩28,937 | ₩28,990 | +0.09% | 31.9만 |
|---|
| 2025.12.26 | ₩29,151 | ₩29,151 | ₩29,132 | ₩29,132 | -0.06% | 2천 |
|---|
| 2025.12.24 | ₩29,098 | ₩29,131 | ₩29,098 | ₩29,131 | +0.12% | 1.2천 |
|---|
| 2025.12.23 | ₩28,977 | ₩29,057 | ₩28,976 | ₩29,044 | +0.23% | 1.4만 |
|---|
| 2025.12.22 | ₩29,030 | ₩29,245 | ₩29,017 | ₩29,037 | +0.02% | 2.6만 |
|---|
| 2025.12.19 | ₩29,052 | ₩29,071 | ₩29,035 | ₩29,051 | -0.00% | 1.6만 |
|---|
| 2025.12.18 | ₩29,098 | ₩29,098 | ₩29,017 | ₩29,061 | -0.12% | 8.6천 |
|---|
| 2025.12.17 | ₩28,977 | ₩29,030 | ₩28,923 | ₩29,004 | +0.09% | 1.2만 |
|---|
| 2025.12.16 | ₩28,990 | ₩29,030 | ₩28,984 | ₩29,030 | +0.14% | 9.8천 |
|---|
| 2025.12.15 | ₩29,004 | ₩29,030 | ₩28,970 | ₩28,990 | -0.05% | 2만 |
|---|
| 2025.12.12 | ₩28,963 | ₩28,977 | ₩28,925 | ₩28,977 | +0.05% | 4.5천 |
|---|
| 2025.12.11 | ₩29,144 | ₩29,151 | ₩29,084 | ₩29,084 | -0.21% | 1.7만 |
|---|
| 2025.12.10 | ₩28,963 | ₩29,218 | ₩28,963 | ₩29,150 | +0.64% | 2.5만 |
|---|
| 2025.12.09 | ₩29,030 | ₩29,098 | ₩29,010 | ₩29,044 | +0.05% | 2.6만 |
|---|
| 2025.12.08 | ₩29,098 | ₩29,098 | ₩29,005 | ₩29,071 | -0.09% | 6.5천 |
|---|
| 2025.12.05 | ₩29,098 | ₩29,111 | ₩29,051 | ₩29,111 | +0.05% | 2.8만 |
|---|
| 2025.12.04 | ₩29,111 | ₩29,165 | ₩29,098 | ₩29,151 | +0.14% | 8.2만 |
|---|
| 2025.12.03 | ₩29,111 | ₩29,191 | ₩29,111 | ₩29,165 | +0.18% | 1.8만 |
|---|
| 2025.12.02 | ₩29,071 | ₩29,165 | ₩29,071 | ₩29,165 | +0.32% | 2.1만 |
|---|
| 2025.12.01 | ₩29,151 | ₩29,151 | ₩29,051 | ₩29,098 | -0.18% | 6.9천 |
|---|
| 2025.11.28 | ₩29,218 | ₩29,222 | ₩29,191 | ₩29,205 | -0.05% | 2.6천 |
|---|
| 2025.11.26 | ₩29,138 | ₩29,245 | ₩29,115 | ₩29,232 | +0.32% | 2.1만 |
|---|
| 2025.11.25 | ₩29,111 | ₩29,218 | ₩29,084 | ₩29,151 | +0.14% | 2.2만 |
|---|
| 2025.11.24 | ₩29,030 | ₩29,084 | ₩29,004 | ₩29,064 | +0.12% | 1만 |
|---|
| 2025.11.21 | ₩29,057 | ₩29,084 | ₩29,017 | ₩29,084 | +0.09% | 8.4천 |
|---|
| 2025.11.20 | ₩29,016 | ₩29,017 | ₩28,963 | ₩28,977 | -0.13% | 3.6만 |
|---|
| 2025.11.19 | ₩29,017 | ₩29,325 | ₩28,950 | ₩28,950 | -0.23% | 68.5만 |
|---|
| 2025.11.18 | ₩28,978 | ₩29,057 | ₩28,950 | ₩28,977 | -0.00% | 2.8만 |
|---|
| 2025.11.17 | ₩28,959 | ₩29,017 | ₩28,950 | ₩28,974 | +0.05% | 1.6만 |
|---|
| 2025.11.14 | ₩29,017 | ₩29,030 | ₩28,977 | ₩28,990 | -0.09% | 5.5천 |
|---|
| 2025.11.13 | ₩29,030 | ₩29,057 | ₩28,990 | ₩28,990 | -0.14% | 7.3천 |
|---|
| 2025.11.12 | ₩29,131 | ₩29,165 | ₩29,098 | ₩29,165 | +0.12% | 3.8천 |
|---|
| 2025.11.11 | ₩29,124 | ₩29,171 | ₩29,124 | ₩29,171 | +0.16% | 5.3천 |
|---|
| 2025.11.10 | ₩29,044 | ₩29,128 | ₩29,030 | ₩29,071 | +0.09% | 1.3만 |
|---|
| 2025.11.07 | ₩29,037 | ₩29,057 | ₩29,030 | ₩29,037 | 0.00% | 3.1천 |
|---|
| 2025.11.06 | ₩29,030 | ₩29,124 | ₩29,030 | ₩29,098 | +0.23% | 4.7천 |
|---|
| 2025.11.05 | ₩29,037 | ₩29,044 | ₩28,963 | ₩28,990 | -0.16% | 9.9천 |
|---|
| 2025.11.04 | ₩29,004 | ₩29,124 | ₩29,004 | ₩29,057 | +0.18% | 6.5천 |
|---|
| 2025.11.03 | ₩28,990 | ₩29,051 | ₩28,990 | ₩28,990 | 0.00% | 2만 |
|---|
| 2025.10.31 | ₩29,138 | ₩29,178 | ₩29,091 | ₩29,094 | -0.15% | 5.3천 |
|---|
| 2025.10.30 | ₩29,124 | ₩29,205 | ₩29,124 | ₩29,138 | +0.05% | 2.3만 |
|---|
| 2025.10.29 | ₩29,406 | ₩29,419 | ₩29,265 | ₩29,265 | -0.48% | 8.2천 |
|---|
| 2025.10.28 | ₩29,520 | ₩29,547 | ₩29,486 | ₩29,547 | +0.09% | 2.8천 |
|---|
| 2025.10.27 | ₩29,493 | ₩29,540 | ₩29,480 | ₩29,540 | +0.16% | 2.9천 |
|---|
| 2025.10.24 | ₩29,486 | ₩29,486 | ₩29,446 | ₩29,466 | -0.07% | 2.3천 |
|---|
| 2025.10.23 | ₩29,460 | ₩29,473 | ₩29,419 | ₩29,419 | -0.14% | 1.8만 |
|---|
| 2025.10.22 | ₩29,419 | ₩29,486 | ₩29,419 | ₩29,460 | +0.14% | 9.3천 |
|---|
| 2025.10.21 | ₩29,486 | ₩29,527 | ₩29,419 | ₩29,453 | -0.11% | 8.4천 |
|---|
| 2025.10.20 | ₩29,460 | ₩29,460 | ₩29,419 | ₩29,446 | -0.05% | 4.5천 |
|---|
| 2025.10.17 | ₩29,399 | ₩29,433 | ₩29,367 | ₩29,402 | +0.01% | 4천 |
|---|
| 2025.10.16 | ₩29,352 | ₩29,446 | ₩29,325 | ₩29,433 | +0.27% | 1.3만 |
|---|
| 2025.10.15 | ₩29,339 | ₩29,513 | ₩29,312 | ₩29,335 | -0.01% | 2.4만 |
|---|
| 2025.10.14 | ₩29,232 | ₩29,325 | ₩29,205 | ₩29,299 | +0.23% | 4.2만 |
|---|
| 2025.10.13 | ₩29,258 | ₩29,285 | ₩29,191 | ₩29,272 | +0.05% | 5.2천 |
|---|
| 2025.10.10 | ₩29,232 | ₩29,232 | ₩29,165 | ₩29,203 | -0.10% | 24.4만 |
|---|