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 | ₩26,886 | ₩26,913 | ₩26,859 | ₩26,873 | -0.05% | 1.1만 |
| 2026.10.08 | ₩26,819 | ₩26,899 | ₩26,806 | ₩26,873 | +0.20% | 5.7천 |
| 2026.10.07 | ₩26,726 | ₩26,846 | ₩26,726 | ₩26,839 | +0.42% | 5.5천 |
| 2026.10.06 | ₩26,792 | ₩26,893 | ₩26,779 | ₩26,806 | +0.05% | 4.6만 |
| 2026.10.05 | ₩26,712 | ₩26,746 | ₩26,672 | ₩26,746 | +0.13% | 1.7만 |
| 2026.10.02 | ₩26,846 | ₩26,899 | ₩26,719 | ₩26,726 | -0.45% | 1.6만 |
| 2026.10.01 | ₩26,498 | ₩26,833 | ₩26,498 | ₩26,779 | +1.06% | 7.1천 |
| 2026.09.30 | ₩26,819 | ₩26,819 | ₩26,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,754 |
| -0.24% |
| 1.8만 |
| 2026.09.29 | ₩26,833 | ₩26,886 | ₩26,746 | ₩26,806 | -0.10% | 4만 |
|---|
| 2026.09.28 | ₩26,859 | ₩26,926 | ₩26,766 | ₩26,853 | -0.02% | 3.8만 |
|---|
| 2026.09.25 | ₩27,126 | ₩27,126 | ₩27,006 | ₩27,113 | -0.05% | 3.4만 |
|---|
| 2026.09.24 | ₩27,233 | ₩27,247 | ₩27,100 | ₩27,100 | -0.49% | 1.5만 |
|---|
| 2026.09.23 | ₩27,446 | ₩27,446 | ₩27,220 | ₩27,235 | -0.77% | 1.9만 |
|---|
| 2026.09.22 | ₩27,527 | ₩27,541 | ₩27,487 | ₩27,541 | +0.05% | 8.5천 |
|---|
| 2026.09.21 | ₩27,481 | ₩27,594 | ₩27,481 | ₩27,534 | +0.19% | 2.5만 |
|---|
| 2026.09.18 | ₩27,487 | ₩27,487 | ₩27,427 | ₩27,454 | -0.12% | 1.8만 |
|---|
| 2026.09.17 | ₩27,541 | ₩27,541 | ₩27,501 | ₩27,541 | 0.00% | 9.5천 |
|---|
| 2026.09.16 | ₩27,434 | ₩27,541 | ₩27,387 | ₩27,387 | -0.17% | 2.8만 |
|---|
| 2026.09.15 | ₩27,334 | ₩27,366 | ₩27,320 | ₩27,354 | +0.07% | 9.6천 |
|---|
| 2026.09.14 | ₩27,327 | ₩27,420 | ₩27,314 | ₩27,364 | +0.14% | 1.1만 |
|---|
| 2026.09.11 | ₩27,461 | ₩27,474 | ₩27,367 | ₩27,380 | -0.29% | 2.1만 |
|---|
| 2026.09.10 | ₩27,407 | ₩27,461 | ₩27,367 | ₩27,371 | -0.13% | 3.2만 |
|---|
| 2026.09.09 | ₩27,628 | ₩27,630 | ₩27,555 | ₩27,588 | -0.15% | 1.3만 |
|---|
| 2026.09.08 | ₩27,621 | ₩27,621 | ₩27,567 | ₩27,574 | -0.17% | 1.4만 |
|---|
| 2026.09.04 | ₩27,648 | ₩27,648 | ₩27,601 | ₩27,601 | -0.17% | 6.3만 |
|---|
| 2026.09.03 | ₩27,634 | ₩27,648 | ₩27,608 | ₩27,621 | -0.05% | 9.8천 |
|---|
| 2026.09.02 | ₩27,581 | ₩27,589 | ₩27,554 | ₩27,575 | -0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩27,621 | ₩27,629 | ₩27,514 | ₩27,539 | -0.30% | 2.8만 |
|---|
| 2026.08.31 | ₩27,688 | ₩27,694 | ₩27,608 | ₩27,688 | 0.00% | 1.7만 |
|---|
| 2026.08.28 | ₩27,821 | ₩27,821 | ₩27,661 | ₩27,680 | -0.51% | 2만 |
|---|
| 2026.08.27 | ₩27,781 | ₩27,795 | ₩27,744 | ₩27,768 | -0.05% | 2만 |
|---|
| 2026.08.26 | ₩27,955 | ₩27,955 | ₩27,861 | ₩27,902 | -0.19% | 2만 |
|---|
| 2026.08.25 | ₩27,908 | ₩27,968 | ₩27,895 | ₩27,968 | +0.22% | 3.2만 |
|---|
| 2026.08.24 | ₩27,821 | ₩27,821 | ₩27,781 | ₩27,821 | 0.00% | 2만 |
|---|
| 2026.08.21 | ₩27,902 | ₩27,902 | ₩27,761 | ₩27,781 | -0.43% | 1.5만 |
|---|
| 2026.08.20 | ₩27,768 | ₩27,848 | ₩27,768 | ₩27,781 | +0.05% | 1.5만 |
|---|
| 2026.08.19 | ₩27,875 | ₩27,915 | ₩27,861 | ₩27,902 | +0.10% | 1.7만 |
|---|
| 2026.08.18 | ₩27,661 | ₩27,781 | ₩27,661 | ₩27,755 | +0.34% | 2.5만 |
|---|
| 2026.08.17 | ₩27,768 | ₩27,795 | ₩27,741 | ₩27,768 | 0.00% | 1.2만 |
|---|
| 2026.08.14 | ₩27,848 | ₩27,848 | ₩27,813 | ₩27,828 | -0.07% | 6.5천 |
|---|
| 2026.08.13 | ₩27,942 | ₩27,955 | ₩27,895 | ₩27,908 | -0.12% | 2.9만 |
|---|
| 2026.08.12 | ₩27,835 | ₩27,848 | ₩27,821 | ₩27,821 | -0.05% | 3.1만 |
|---|
| 2026.08.11 | ₩27,888 | ₩27,888 | ₩27,594 | ₩27,761 | -0.46% | 81.9만 |
|---|
| 2026.08.10 | ₩27,788 | ₩27,815 | ₩27,761 | ₩27,761 | -0.10% | 1.1만 |
|---|
| 2026.08.07 | ₩27,888 | ₩27,915 | ₩27,857 | ₩27,881 | -0.02% | 8.5천 |
|---|
| 2026.08.06 | ₩27,808 | ₩27,875 | ₩27,808 | ₩27,835 | +0.10% | 5.5천 |
|---|
| 2026.08.05 | ₩27,900 | ₩27,948 | ₩27,900 | ₩27,928 | +0.10% | 1.2만 |
|---|
| 2026.08.04 | ₩27,942 | ₩27,942 | ₩27,835 | ₩27,902 | -0.14% | 2만 |
|---|
| 2026.08.03 | ₩27,835 | ₩27,835 | ₩27,714 | ₩27,789 | -0.16% | 2만 |
|---|
| 2026.07.31 | ₩27,741 | ₩27,781 | ₩27,487 | ₩27,688 | -0.19% | 2.5만 |
|---|
| 2026.07.30 | ₩27,768 | ₩27,781 | ₩27,728 | ₩27,768 | 0.00% | 4.4만 |
|---|
| 2026.07.29 | ₩27,781 | ₩27,801 | ₩27,688 | ₩27,734 | -0.17% | 5.3만 |
|---|
| 2026.07.28 | ₩27,902 | ₩28,035 | ₩27,902 | ₩27,962 | +0.22% | 1.3만 |
|---|
| 2026.07.27 | ₩27,888 | ₩27,915 | ₩27,875 | ₩27,895 | +0.02% | 2.2만 |
|---|
| 2026.07.24 | ₩27,821 | ₩27,888 | ₩27,821 | ₩27,835 | +0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩27,821 | ₩27,876 | ₩27,821 | ₩27,848 | +0.10% | 1.2만 |
|---|
| 2026.07.22 | ₩27,968 | ₩28,049 | ₩27,928 | ₩27,948 | -0.07% | 2만 |
|---|
| 2026.07.21 | ₩27,982 | ₩28,008 | ₩27,967 | ₩27,995 | +0.05% | 1.2만 |
|---|
| 2026.07.20 | ₩28,169 | ₩28,169 | ₩28,015 | ₩28,022 | -0.52% | 2.1만 |
|---|
| 2026.07.17 | ₩28,129 | ₩28,196 | ₩28,102 | ₩28,115 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩28,115 | ₩28,155 | ₩28,102 | ₩28,142 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩28,089 | ₩28,209 | ₩28,089 | ₩28,155 | +0.24% | 1.5만 |
|---|
| 2026.07.14 | ₩28,062 | ₩28,095 | ₩28,049 | ₩28,075 | +0.05% | 9.2천 |
|---|
| 2026.07.13 | ₩28,089 | ₩28,102 | ₩28,028 | ₩28,028 | -0.21% | 1.4만 |
|---|
| 2026.07.10 | ₩28,106 | ₩28,139 | ₩28,102 | ₩28,105 | -0.00% | 1.2만 |
|---|
| 2026.07.09 | ₩28,142 | ₩28,249 | ₩28,142 | ₩28,189 | +0.17% | 9.2천 |
|---|
| 2026.07.08 | ₩28,169 | ₩28,169 | ₩28,089 | ₩28,155 | -0.05% | 1.3만 |
|---|
| 2026.07.07 | ₩28,316 | ₩28,316 | ₩28,196 | ₩28,196 | -0.42% | 1.7만 |
|---|
| 2026.07.06 | ₩28,342 | ₩28,369 | ₩28,302 | ₩28,364 | +0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩28,369 | ₩28,409 | ₩28,340 | ₩28,383 | +0.05% | 8.4천 |
|---|
| 2026.07.01 | ₩28,302 | ₩28,356 | ₩28,289 | ₩28,342 | +0.14% | 1만 |
|---|
| 2026.06.30 | ₩28,516 | ₩28,516 | ₩28,342 | ₩28,342 | -0.61% | 1.4만 |
|---|
| 2026.06.29 | ₩28,456 | ₩28,510 | ₩28,449 | ₩28,503 | +0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩28,396 | ₩28,488 | ₩28,396 | ₩28,443 | +0.16% | 5.8천 |
|---|
| 2026.06.25 | ₩28,570 | ₩28,603 | ₩28,550 | ₩28,550 | -0.07% | 4.3천 |
|---|
| 2026.06.24 | ₩28,530 | ₩28,576 | ₩28,530 | ₩28,536 | +0.02% | 7천 |
|---|
| 2026.06.23 | ₩28,409 | ₩28,542 | ₩28,409 | ₩28,436 | +0.09% | 3.8만 |
|---|
| 2026.06.22 | ₩28,369 | ₩28,396 | ₩28,363 | ₩28,383 | +0.05% | 2.4천 |
|---|
| 2026.06.18 | ₩28,503 | ₩28,543 | ₩28,449 | ₩28,456 | -0.16% | 8.4천 |
|---|
| 2026.06.17 | ₩28,463 | ₩28,503 | ₩28,383 | ₩28,383 | -0.28% | 1.1만 |
|---|
| 2026.06.16 | ₩28,463 | ₩28,489 | ₩28,449 | ₩28,469 | +0.02% | 5.8천 |
|---|
| 2026.06.15 | ₩28,483 | ₩28,543 | ₩28,436 | ₩28,436 | -0.16% | 1.3만 |
|---|
| 2026.06.12 | ₩28,463 | ₩28,463 | ₩28,369 | ₩28,416 | -0.16% | 1.3만 |
|---|
| 2026.06.11 | ₩28,262 | ₩28,436 | ₩28,249 | ₩28,416 | +0.54% | 1.4만 |
|---|
| 2026.06.10 | ₩28,276 | ₩28,316 | ₩28,236 | ₩28,236 | -0.14% | 7.8천 |
|---|
| 2026.06.09 | ₩28,276 | ₩28,276 | ₩28,222 | ₩28,276 | 0.00% | 7.8천 |
|---|
| 2026.06.08 | ₩28,289 | ₩28,289 | ₩28,216 | ₩28,216 | -0.26% | 5.1천 |
|---|
| 2026.06.05 | ₩28,196 | ₩28,289 | ₩28,196 | ₩28,242 | +0.17% | 1.8만 |
|---|
| 2026.06.04 | ₩28,369 | ₩28,435 | ₩28,369 | ₩28,369 | 0.00% | 6.7천 |
|---|
| 2026.06.03 | ₩28,289 | ₩28,369 | ₩28,289 | ₩28,329 | +0.14% | 3.7만 |
|---|
| 2026.06.02 | ₩28,409 | ₩28,436 | ₩28,371 | ₩28,383 | -0.09% | 8.9천 |
|---|
| 2026.06.01 | ₩28,329 | ₩28,396 | ₩28,289 | ₩28,393 | +0.23% | 6.6천 |
|---|
| 2026.05.29 | ₩28,409 | ₩28,489 | ₩28,389 | ₩28,396 | -0.05% | 7.8만 |
|---|
| 2026.05.28 | ₩28,302 | ₩28,396 | ₩28,301 | ₩28,369 | +0.24% | 1.3만 |
|---|
| 2026.05.27 | ₩28,262 | ₩28,356 | ₩28,262 | ₩28,316 | +0.19% | 1.1만 |
|---|
| 2026.05.26 | ₩28,409 | ₩28,436 | ₩28,342 | ₩28,383 | -0.09% | 1.6만 |
|---|
| 2026.05.22 | ₩28,396 | ₩28,396 | ₩28,209 | ₩28,281 | -0.40% | 1.3만 |
|---|
| 2026.05.21 | ₩28,182 | ₩28,276 | ₩28,115 | ₩28,261 | +0.28% | 2만 |
|---|
| 2026.05.20 | ₩28,035 | ₩28,262 | ₩28,028 | ₩28,216 | +0.64% | 2.2만 |
|---|
| 2026.05.19 | ₩28,008 | ₩28,075 | ₩27,995 | ₩28,022 | +0.05% | 2만 |
|---|
| 2026.05.18 | ₩28,209 | ₩28,274 | ₩28,135 | ₩28,155 | -0.19% | 1만 |
|---|
| 2026.05.15 | ₩28,249 | ₩28,249 | ₩28,155 | ₩28,182 | -0.24% | 3.9만 |
|---|
| 2026.05.14 | ₩28,396 | ₩28,436 | ₩28,341 | ₩28,341 | -0.19% | 1.2만 |
|---|
| 2026.05.13 | ₩28,329 | ₩28,369 | ₩28,302 | ₩28,338 | +0.03% | 1.5만 |
|---|
| 2026.05.12 | ₩28,316 | ₩28,396 | ₩28,316 | ₩28,322 | +0.02% | 4.2천 |
|---|
| 2026.05.11 | ₩28,409 | ₩28,488 | ₩28,396 | ₩28,396 | -0.05% | 1.7만 |
|---|
| 2026.05.08 | ₩28,463 | ₩28,476 | ₩28,436 | ₩28,443 | -0.07% | 2.7천 |
|---|
| 2026.05.07 | ₩28,489 | ₩28,516 | ₩28,342 | ₩28,344 | -0.51% | 4.9만 |
|---|
| 2026.05.06 | ₩28,476 | ₩28,516 | ₩28,449 | ₩28,463 | -0.05% | 9.5천 |
|---|
| 2026.05.05 | ₩28,322 | ₩28,396 | ₩28,322 | ₩28,363 | +0.14% | 2.5만 |
|---|
| 2026.05.04 | ₩28,302 | ₩28,302 | ₩28,202 | ₩28,262 | -0.14% | 6.8천 |
|---|
| 2026.05.01 | ₩28,356 | ₩28,449 | ₩28,316 | ₩28,349 | -0.02% | 2.8만 |
|---|
| 2026.04.30 | ₩28,356 | ₩28,375 | ₩28,276 | ₩28,292 | -0.23% | 1.2만 |
|---|
| 2026.04.29 | ₩28,302 | ₩28,349 | ₩28,262 | ₩28,277 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩28,409 | ₩28,409 | ₩28,329 | ₩28,383 | -0.09% | 1.9만 |
|---|
| 2026.04.27 | ₩28,570 | ₩28,572 | ₩28,523 | ₩28,550 | -0.07% | 8.5천 |
|---|
| 2026.04.24 | ₩28,571 | ₩28,623 | ₩28,570 | ₩28,623 | +0.18% | 6.9천 |
|---|
| 2026.04.23 | ₩28,610 | ₩28,636 | ₩28,516 | ₩28,576 | -0.12% | 2.6천 |
|---|
| 2026.04.22 | ₩28,650 | ₩28,730 | ₩28,603 | ₩28,603 | -0.16% | 10.9만 |
|---|
| 2026.04.21 | ₩28,650 | ₩28,715 | ₩28,516 | ₩28,543 | -0.37% | 2만 |
|---|
| 2026.04.20 | ₩28,650 | ₩28,743 | ₩28,623 | ₩28,677 | +0.09% | 5.4만 |
|---|
| 2026.04.17 | ₩28,797 | ₩28,797 | ₩28,677 | ₩28,677 | -0.42% | 1.6만 |
|---|
| 2026.04.16 | ₩28,643 | ₩28,643 | ₩28,543 | ₩28,543 | -0.35% | 8.4천 |
|---|
| 2026.04.15 | ₩28,610 | ₩28,650 | ₩28,596 | ₩28,627 | +0.06% | 2.1천 |
|---|
| 2026.04.14 | ₩28,503 | ₩28,663 | ₩28,503 | ₩28,623 | +0.42% | 1.5만 |
|---|
| 2026.04.13 | ₩28,436 | ₩28,570 | ₩28,436 | ₩28,568 | +0.47% | 7.5천 |
|---|
| 2026.04.10 | ₩28,543 | ₩28,543 | ₩28,436 | ₩28,463 | -0.28% | 1.9만 |
|---|
| 2026.04.09 | ₩28,489 | ₩28,583 | ₩28,469 | ₩28,516 | +0.09% | 4.2천 |
|---|
| 2026.04.08 | ₩28,636 | ₩28,636 | ₩28,512 | ₩28,512 | -0.43% | 1.4만 |
|---|
| 2026.04.07 | ₩28,316 | ₩28,436 | ₩28,289 | ₩28,423 | +0.38% | 6.8천 |
|---|
| 2026.04.06 | ₩28,369 | ₩28,476 | ₩28,369 | ₩28,383 | +0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩28,276 | ₩28,436 | ₩28,276 | ₩28,416 | +0.50% | 6.1천 |
|---|
| 2026.04.01 | ₩28,316 | ₩28,423 | ₩28,302 | ₩28,302 | -0.05% | 1.3만 |
|---|
| 2026.03.31 | ₩28,249 | ₩28,316 | ₩28,196 | ₩28,289 | +0.14% | 1.3만 |
|---|
| 2026.03.30 | ₩28,155 | ₩28,196 | ₩28,075 | ₩28,090 | -0.23% | 1.8만 |
|---|
| 2026.03.27 | ₩27,995 | ₩28,022 | ₩27,928 | ₩27,962 | -0.12% | 2.3만 |
|---|
| 2026.03.26 | ₩28,264 | ₩28,316 | ₩28,169 | ₩28,169 | -0.34% | 4.4천 |
|---|
| 2026.03.25 | ₩28,403 | ₩28,409 | ₩28,316 | ₩28,329 | -0.26% | 3.6만 |
|---|
| 2026.03.24 | ₩28,316 | ₩28,349 | ₩28,210 | ₩28,276 | -0.14% | 14.3만 |
|---|
| 2026.03.23 | ₩28,383 | ₩28,383 | ₩28,236 | ₩28,336 | -0.16% | 2.4만 |
|---|
| 2026.03.20 | ₩28,363 | ₩28,369 | ₩28,142 | ₩28,171 | -0.67% | 2.4만 |
|---|
| 2026.03.19 | ₩28,329 | ₩28,516 | ₩28,316 | ₩28,483 | +0.54% | 1.4만 |
|---|
| 2026.03.18 | ₩28,503 | ₩28,516 | ₩28,423 | ₩28,428 | -0.26% | 1.8만 |
|---|
| 2026.03.17 | ₩28,516 | ₩28,543 | ₩28,503 | ₩28,539 | +0.08% | 6.3천 |
|---|
| 2026.03.16 | ₩28,463 | ₩28,463 | ₩28,396 | ₩28,409 | -0.19% | 9.6천 |
|---|
| 2026.03.13 | ₩28,423 | ₩28,449 | ₩28,276 | ₩28,276 | -0.52% | 6.2만 |
|---|
| 2026.03.12 | ₩28,423 | ₩28,449 | ₩28,329 | ₩28,357 | -0.23% | 11.9만 |
|---|
| 2026.03.11 | ₩28,730 | ₩28,730 | ₩28,489 | ₩28,503 | -0.79% | 6.9만 |
|---|
| 2026.03.10 | ₩28,877 | ₩28,877 | ₩28,690 | ₩28,730 | -0.51% | 12.9만 |
|---|
| 2026.03.09 | ₩28,730 | ₩28,864 | ₩28,663 | ₩28,862 | +0.46% | 1.9만 |
|---|
| 2026.03.06 | ₩28,663 | ₩28,837 | ₩28,663 | ₩28,730 | +0.23% | 9.5천 |
|---|
| 2026.03.05 | ₩28,810 | ₩28,810 | ₩28,770 | ₩28,783 | -0.09% | 7.5천 |
|---|
| 2026.03.04 | ₩28,877 | ₩28,956 | ₩28,877 | ₩28,917 | +0.14% | 1.1만 |
|---|
| 2026.03.03 | ₩28,824 | ₩28,904 | ₩28,810 | ₩28,897 | +0.25% | 6.7천 |
|---|
| 2026.03.02 | ₩28,890 | ₩28,904 | ₩28,850 | ₩28,890 | 0.00% | 7.8천 |
|---|
| 2026.02.27 | ₩29,011 | ₩29,051 | ₩28,991 | ₩28,997 | -0.05% | 6.9천 |
|---|
| 2026.02.26 | ₩28,984 | ₩28,997 | ₩28,957 | ₩28,997 | +0.05% | 1.2만 |
|---|
| 2026.02.25 | ₩28,984 | ₩29,011 | ₩28,957 | ₩28,957 | -0.09% | 6.3천 |
|---|
| 2026.02.24 | ₩29,077 | ₩29,100 | ₩29,051 | ₩29,071 | -0.02% | 4천 |
|---|
| 2026.02.23 | ₩29,064 | ₩29,104 | ₩29,051 | ₩29,072 | +0.03% | 2.1만 |
|---|
| 2026.02.20 | ₩29,064 | ₩29,091 | ₩29,031 | ₩29,077 | +0.05% | 2.1만 |
|---|
| 2026.02.19 | ₩29,004 | ₩29,077 | ₩28,985 | ₩29,077 | +0.25% | 4.7만 |
|---|
| 2026.02.18 | ₩29,064 | ₩29,131 | ₩29,037 | ₩29,057 | -0.02% | 6.1만 |
|---|
| 2026.02.17 | ₩29,024 | ₩29,398 | ₩29,024 | ₩29,077 | +0.18% | 21.7만 |
|---|
| 2026.02.13 | ₩29,024 | ₩29,064 | ₩28,984 | ₩29,024 | 0.00% | 1.1만 |
|---|
| 2026.02.12 | ₩28,930 | ₩28,984 | ₩28,930 | ₩28,957 | +0.09% | 1.5만 |
|---|
| 2026.02.11 | ₩28,850 | ₩28,890 | ₩28,837 | ₩28,850 | 0.00% | 3.8천 |
|---|
| 2026.02.10 | ₩28,917 | ₩28,917 | ₩28,864 | ₩28,904 | -0.05% | 1만 |
|---|
| 2026.02.09 | ₩28,804 | ₩28,845 | ₩28,797 | ₩28,837 | +0.12% | 4.6천 |
|---|
| 2026.02.06 | ₩28,783 | ₩28,850 | ₩28,703 | ₩28,848 | +0.22% | 1.7만 |
|---|
| 2026.02.05 | ₩28,743 | ₩28,850 | ₩28,742 | ₩28,850 | +0.37% | 6천 |
|---|
| 2026.02.04 | ₩28,690 | ₩28,730 | ₩28,687 | ₩28,722 | +0.11% | 9.5천 |
|---|
| 2026.02.03 | ₩28,743 | ₩28,770 | ₩28,690 | ₩28,770 | +0.09% | 2만 |
|---|
| 2026.02.02 | ₩28,770 | ₩28,824 | ₩28,743 | ₩28,770 | 0.00% | 1.8만 |
|---|
| 2026.01.30 | ₩28,743 | ₩28,797 | ₩28,743 | ₩28,770 | +0.09% | 2만 |
|---|
| 2026.01.29 | ₩28,717 | ₩28,864 | ₩28,717 | ₩28,797 | +0.28% | 1.8만 |
|---|
| 2026.01.28 | ₩28,757 | ₩28,810 | ₩28,730 | ₩28,797 | +0.14% | 1.2만 |
|---|
| 2026.01.27 | ₩28,876 | ₩28,904 | ₩28,864 | ₩28,904 | +0.10% | 1.5만 |
|---|
| 2026.01.26 | ₩28,890 | ₩28,904 | ₩28,877 | ₩28,897 | +0.02% | 2.3만 |
|---|
| 2026.01.23 | ₩28,810 | ₩28,917 | ₩28,797 | ₩28,877 | +0.23% | 2.1만 |
|---|
| 2026.01.22 | ₩28,797 | ₩28,890 | ₩28,797 | ₩28,864 | +0.23% | 2.1만 |
|---|
| 2026.01.21 | ₩28,723 | ₩28,829 | ₩28,723 | ₩28,824 | +0.35% | 1.3만 |
|---|
| 2026.01.20 | ₩28,783 | ₩28,783 | ₩28,663 | ₩28,717 | -0.23% | 1.7만 |
|---|
| 2026.01.16 | ₩28,838 | ₩28,877 | ₩28,810 | ₩28,824 | -0.05% | 4.4만 |
|---|
| 2026.01.15 | ₩28,930 | ₩28,930 | ₩28,864 | ₩28,864 | -0.23% | 1.2만 |
|---|
| 2026.01.14 | ₩28,844 | ₩28,910 | ₩28,844 | ₩28,890 | +0.16% | 7.8천 |
|---|
| 2026.01.13 | ₩28,824 | ₩28,837 | ₩28,810 | ₩28,837 | +0.05% | 1.6천 |
|---|
| 2026.01.12 | ₩28,783 | ₩28,832 | ₩28,783 | ₩28,810 | +0.09% | 1.1만 |
|---|
| 2026.01.09 | ₩28,750 | ₩28,890 | ₩28,750 | ₩28,837 | +0.30% | 1.2만 |
|---|
| 2026.01.08 | ₩28,770 | ₩28,783 | ₩28,751 | ₩28,757 | -0.05% | 2.2만 |
|---|
| 2026.01.07 | ₩28,837 | ₩28,890 | ₩28,806 | ₩28,825 | -0.04% | 1.6만 |
|---|
| 2026.01.06 | ₩28,770 | ₩28,810 | ₩28,757 | ₩28,810 | +0.14% | 3.2만 |
|---|
| 2026.01.05 | ₩28,757 | ₩28,824 | ₩28,757 | ₩28,797 | +0.14% | 2.7만 |
|---|
| 2026.01.02 | ₩28,743 | ₩28,750 | ₩28,723 | ₩28,750 | +0.02% | 7.8천 |
|---|
| 2025.12.31 | ₩28,877 | ₩28,877 | ₩28,743 | ₩28,743 | -0.46% | 1.3만 |
|---|
| 2025.12.30 | ₩28,904 | ₩28,904 | ₩28,810 | ₩28,830 | -0.25% | 1.6만 |
|---|
| 2025.12.29 | ₩28,864 | ₩29,064 | ₩28,837 | ₩28,890 | +0.09% | 31.9만 |
|---|
| 2025.12.26 | ₩29,051 | ₩29,051 | ₩29,032 | ₩29,032 | -0.06% | 2천 |
|---|
| 2025.12.24 | ₩28,997 | ₩29,031 | ₩28,997 | ₩29,031 | +0.12% | 1.2천 |
|---|
| 2025.12.23 | ₩28,877 | ₩28,957 | ₩28,876 | ₩28,944 | +0.23% | 1.4만 |
|---|
| 2025.12.22 | ₩28,930 | ₩29,144 | ₩28,917 | ₩28,937 | +0.02% | 2.6만 |
|---|
| 2025.12.19 | ₩28,952 | ₩28,971 | ₩28,934 | ₩28,951 | -0.00% | 1.6만 |
|---|
| 2025.12.18 | ₩28,997 | ₩28,997 | ₩28,917 | ₩28,961 | -0.12% | 8.6천 |
|---|
| 2025.12.17 | ₩28,877 | ₩28,930 | ₩28,824 | ₩28,904 | +0.09% | 1.2만 |
|---|
| 2025.12.16 | ₩28,890 | ₩28,930 | ₩28,884 | ₩28,930 | +0.14% | 9.8천 |
|---|
| 2025.12.15 | ₩28,904 | ₩28,930 | ₩28,870 | ₩28,890 | -0.05% | 2만 |
|---|
| 2025.12.12 | ₩28,864 | ₩28,877 | ₩28,825 | ₩28,877 | +0.05% | 4.5천 |
|---|
| 2025.12.11 | ₩29,044 | ₩29,051 | ₩28,984 | ₩28,984 | -0.21% | 1.7만 |
|---|
| 2025.12.10 | ₩28,864 | ₩29,118 | ₩28,864 | ₩29,049 | +0.64% | 2.5만 |
|---|
| 2025.12.09 | ₩28,930 | ₩28,997 | ₩28,910 | ₩28,944 | +0.05% | 2.6만 |
|---|
| 2025.12.08 | ₩28,997 | ₩28,997 | ₩28,905 | ₩28,971 | -0.09% | 6.5천 |
|---|
| 2025.12.05 | ₩28,997 | ₩29,011 | ₩28,951 | ₩29,011 | +0.05% | 2.8만 |
|---|
| 2025.12.04 | ₩29,011 | ₩29,064 | ₩28,997 | ₩29,051 | +0.14% | 8.2만 |
|---|
| 2025.12.03 | ₩29,011 | ₩29,091 | ₩29,011 | ₩29,064 | +0.18% | 1.8만 |
|---|
| 2025.12.02 | ₩28,971 | ₩29,064 | ₩28,971 | ₩29,064 | +0.32% | 2.1만 |
|---|
| 2025.12.01 | ₩29,051 | ₩29,051 | ₩28,951 | ₩28,997 | -0.18% | 6.9천 |
|---|
| 2025.11.28 | ₩29,118 | ₩29,122 | ₩29,091 | ₩29,104 | -0.05% | 2.6천 |
|---|
| 2025.11.26 | ₩29,037 | ₩29,144 | ₩29,015 | ₩29,131 | +0.32% | 2.1만 |
|---|
| 2025.11.25 | ₩29,011 | ₩29,118 | ₩28,984 | ₩29,051 | +0.14% | 2.2만 |
|---|
| 2025.11.24 | ₩28,930 | ₩28,984 | ₩28,904 | ₩28,964 | +0.12% | 1만 |
|---|
| 2025.11.21 | ₩28,957 | ₩28,984 | ₩28,917 | ₩28,984 | +0.09% | 8.4천 |
|---|
| 2025.11.20 | ₩28,916 | ₩28,917 | ₩28,864 | ₩28,877 | -0.13% | 3.6만 |
|---|
| 2025.11.19 | ₩28,917 | ₩29,224 | ₩28,850 | ₩28,850 | -0.23% | 68.5만 |
|---|
| 2025.11.18 | ₩28,878 | ₩28,957 | ₩28,850 | ₩28,877 | -0.00% | 2.8만 |
|---|
| 2025.11.17 | ₩28,860 | ₩28,917 | ₩28,850 | ₩28,874 | +0.05% | 1.6만 |
|---|
| 2025.11.14 | ₩28,917 | ₩28,930 | ₩28,877 | ₩28,890 | -0.09% | 5.5천 |
|---|
| 2025.11.13 | ₩28,930 | ₩28,957 | ₩28,890 | ₩28,890 | -0.14% | 7.3천 |
|---|
| 2025.11.12 | ₩29,031 | ₩29,064 | ₩28,997 | ₩29,064 | +0.12% | 3.8천 |
|---|
| 2025.11.11 | ₩29,024 | ₩29,071 | ₩29,024 | ₩29,071 | +0.16% | 5.3천 |
|---|
| 2025.11.10 | ₩28,944 | ₩29,028 | ₩28,930 | ₩28,971 | +0.09% | 1.3만 |
|---|
| 2025.11.07 | ₩28,937 | ₩28,957 | ₩28,930 | ₩28,937 | 0.00% | 3.1천 |
|---|
| 2025.11.06 | ₩28,930 | ₩29,024 | ₩28,930 | ₩28,997 | +0.23% | 4.7천 |
|---|
| 2025.11.05 | ₩28,937 | ₩28,944 | ₩28,864 | ₩28,890 | -0.16% | 9.9천 |
|---|
| 2025.11.04 | ₩28,904 | ₩29,024 | ₩28,904 | ₩28,957 | +0.18% | 6.5천 |
|---|
| 2025.11.03 | ₩28,890 | ₩28,951 | ₩28,890 | ₩28,890 | 0.00% | 2만 |
|---|
| 2025.10.31 | ₩29,037 | ₩29,077 | ₩28,991 | ₩28,993 | -0.15% | 5.3천 |
|---|
| 2025.10.30 | ₩29,024 | ₩29,104 | ₩29,024 | ₩29,037 | +0.05% | 2.3만 |
|---|
| 2025.10.29 | ₩29,305 | ₩29,318 | ₩29,164 | ₩29,164 | -0.48% | 8.2천 |
|---|
| 2025.10.28 | ₩29,418 | ₩29,445 | ₩29,385 | ₩29,445 | +0.09% | 2.8천 |
|---|
| 2025.10.27 | ₩29,391 | ₩29,438 | ₩29,378 | ₩29,438 | +0.16% | 2.9천 |
|---|
| 2025.10.24 | ₩29,385 | ₩29,385 | ₩29,345 | ₩29,365 | -0.07% | 2.3천 |
|---|
| 2025.10.23 | ₩29,358 | ₩29,371 | ₩29,318 | ₩29,318 | -0.14% | 1.8만 |
|---|
| 2025.10.22 | ₩29,318 | ₩29,385 | ₩29,318 | ₩29,358 | +0.14% | 9.3천 |
|---|
| 2025.10.21 | ₩29,385 | ₩29,425 | ₩29,318 | ₩29,351 | -0.11% | 8.4천 |
|---|
| 2025.10.20 | ₩29,358 | ₩29,358 | ₩29,318 | ₩29,345 | -0.05% | 4.5천 |
|---|
| 2025.10.17 | ₩29,298 | ₩29,331 | ₩29,266 | ₩29,301 | +0.01% | 4천 |
|---|
| 2025.10.16 | ₩29,251 | ₩29,345 | ₩29,224 | ₩29,331 | +0.27% | 1.3만 |
|---|
| 2025.10.15 | ₩29,238 | ₩29,412 | ₩29,211 | ₩29,234 | -0.01% | 2.4만 |
|---|
| 2025.10.14 | ₩29,131 | ₩29,224 | ₩29,104 | ₩29,198 | +0.23% | 4.2만 |
|---|
| 2025.10.13 | ₩29,158 | ₩29,184 | ₩29,091 | ₩29,171 | +0.05% | 5.2천 |
|---|
| 2025.10.10 | ₩29,131 | ₩29,131 | ₩29,064 | ₩29,103 | -0.10% | 24.4만 |
|---|