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 | ₩26,846 | ₩26,872 | ₩26,819 | ₩26,832 | -0.05% | 1.1만 |
| 2026.10.08 | ₩26,779 | ₩26,859 | ₩26,766 | ₩26,832 | +0.20% | 5.7천 |
| 2026.10.07 | ₩26,686 | ₩26,806 | ₩26,686 | ₩26,799 | +0.42% | 5.5천 |
| 2026.10.06 | ₩26,752 | ₩26,852 | ₩26,739 | ₩26,766 | +0.05% | 4.6만 |
| 2026.10.05 | ₩26,672 | ₩26,706 | ₩26,632 | ₩26,706 | +0.13% | 1.7만 |
| 2026.10.02 | ₩26,806 | ₩26,859 | ₩26,679 | ₩26,686 | -0.45% | 1.6만 |
| 2026.10.01 | ₩26,459 | ₩26,792 | ₩26,459 | ₩26,739 | +1.06% | 7.1천 |
| 2026.09.30 | ₩26,779 | ₩26,779 | ₩26,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,714 |
| -0.24% |
| 1.8만 |
| 2026.09.29 | ₩26,792 | ₩26,846 | ₩26,706 | ₩26,766 | -0.10% | 4만 |
|---|
| 2026.09.28 | ₩26,819 | ₩26,886 | ₩26,726 | ₩26,812 | -0.02% | 3.8만 |
|---|
| 2026.09.25 | ₩27,086 | ₩27,086 | ₩26,966 | ₩27,073 | -0.05% | 3.4만 |
|---|
| 2026.09.24 | ₩27,193 | ₩27,206 | ₩27,059 | ₩27,059 | -0.49% | 1.5만 |
|---|
| 2026.09.23 | ₩27,405 | ₩27,405 | ₩27,179 | ₩27,194 | -0.77% | 1.9만 |
|---|
| 2026.09.22 | ₩27,486 | ₩27,500 | ₩27,446 | ₩27,500 | +0.05% | 8.5천 |
|---|
| 2026.09.21 | ₩27,439 | ₩27,553 | ₩27,439 | ₩27,493 | +0.19% | 2.5만 |
|---|
| 2026.09.18 | ₩27,446 | ₩27,446 | ₩27,386 | ₩27,413 | -0.12% | 1.8만 |
|---|
| 2026.09.17 | ₩27,500 | ₩27,500 | ₩27,459 | ₩27,500 | 0.00% | 9.5천 |
|---|
| 2026.09.16 | ₩27,393 | ₩27,500 | ₩27,346 | ₩27,346 | -0.17% | 2.8만 |
|---|
| 2026.09.15 | ₩27,293 | ₩27,325 | ₩27,279 | ₩27,313 | +0.07% | 9.6천 |
|---|
| 2026.09.14 | ₩27,286 | ₩27,379 | ₩27,273 | ₩27,323 | +0.14% | 1.1만 |
|---|
| 2026.09.11 | ₩27,419 | ₩27,433 | ₩27,326 | ₩27,339 | -0.29% | 2.1만 |
|---|
| 2026.09.10 | ₩27,366 | ₩27,419 | ₩27,326 | ₩27,330 | -0.13% | 3.2만 |
|---|
| 2026.09.09 | ₩27,586 | ₩27,589 | ₩27,514 | ₩27,546 | -0.15% | 1.3만 |
|---|
| 2026.09.08 | ₩27,580 | ₩27,580 | ₩27,526 | ₩27,533 | -0.17% | 1.4만 |
|---|
| 2026.09.04 | ₩27,606 | ₩27,606 | ₩27,560 | ₩27,560 | -0.17% | 6.3만 |
|---|
| 2026.09.03 | ₩27,593 | ₩27,606 | ₩27,566 | ₩27,580 | -0.05% | 9.8천 |
|---|
| 2026.09.02 | ₩27,540 | ₩27,548 | ₩27,513 | ₩27,534 | -0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩27,580 | ₩27,588 | ₩27,473 | ₩27,498 | -0.30% | 2.8만 |
|---|
| 2026.08.31 | ₩27,646 | ₩27,653 | ₩27,566 | ₩27,646 | 0.00% | 1.7만 |
|---|
| 2026.08.28 | ₩27,780 | ₩27,780 | ₩27,620 | ₩27,638 | -0.51% | 2만 |
|---|
| 2026.08.27 | ₩27,740 | ₩27,753 | ₩27,702 | ₩27,726 | -0.05% | 2만 |
|---|
| 2026.08.26 | ₩27,913 | ₩27,913 | ₩27,820 | ₩27,860 | -0.19% | 2만 |
|---|
| 2026.08.25 | ₩27,866 | ₩27,926 | ₩27,853 | ₩27,926 | +0.22% | 3.2만 |
|---|
| 2026.08.24 | ₩27,780 | ₩27,780 | ₩27,740 | ₩27,780 | 0.00% | 2만 |
|---|
| 2026.08.21 | ₩27,860 | ₩27,860 | ₩27,720 | ₩27,740 | -0.43% | 1.5만 |
|---|
| 2026.08.20 | ₩27,726 | ₩27,806 | ₩27,726 | ₩27,740 | +0.05% | 1.5만 |
|---|
| 2026.08.19 | ₩27,833 | ₩27,873 | ₩27,820 | ₩27,860 | +0.10% | 1.7만 |
|---|
| 2026.08.18 | ₩27,620 | ₩27,740 | ₩27,620 | ₩27,713 | +0.34% | 2.5만 |
|---|
| 2026.08.17 | ₩27,726 | ₩27,753 | ₩27,700 | ₩27,726 | 0.00% | 1.2만 |
|---|
| 2026.08.14 | ₩27,806 | ₩27,806 | ₩27,772 | ₩27,786 | -0.07% | 6.5천 |
|---|
| 2026.08.13 | ₩27,900 | ₩27,913 | ₩27,853 | ₩27,866 | -0.12% | 2.9만 |
|---|
| 2026.08.12 | ₩27,793 | ₩27,806 | ₩27,780 | ₩27,780 | -0.05% | 3.1만 |
|---|
| 2026.08.11 | ₩27,846 | ₩27,846 | ₩27,553 | ₩27,720 | -0.46% | 81.9만 |
|---|
| 2026.08.10 | ₩27,746 | ₩27,773 | ₩27,720 | ₩27,720 | -0.10% | 1.1만 |
|---|
| 2026.08.07 | ₩27,846 | ₩27,873 | ₩27,816 | ₩27,840 | -0.02% | 8.5천 |
|---|
| 2026.08.06 | ₩27,766 | ₩27,833 | ₩27,766 | ₩27,793 | +0.10% | 5.5천 |
|---|
| 2026.08.05 | ₩27,858 | ₩27,906 | ₩27,858 | ₩27,886 | +0.10% | 1.2만 |
|---|
| 2026.08.04 | ₩27,900 | ₩27,900 | ₩27,793 | ₩27,860 | -0.14% | 2만 |
|---|
| 2026.08.03 | ₩27,793 | ₩27,793 | ₩27,673 | ₩27,748 | -0.16% | 2만 |
|---|
| 2026.07.31 | ₩27,700 | ₩27,740 | ₩27,446 | ₩27,646 | -0.19% | 2.5만 |
|---|
| 2026.07.30 | ₩27,726 | ₩27,740 | ₩27,686 | ₩27,726 | 0.00% | 4.4만 |
|---|
| 2026.07.29 | ₩27,740 | ₩27,760 | ₩27,646 | ₩27,693 | -0.17% | 5.3만 |
|---|
| 2026.07.28 | ₩27,860 | ₩27,993 | ₩27,860 | ₩27,920 | +0.22% | 1.3만 |
|---|
| 2026.07.27 | ₩27,846 | ₩27,873 | ₩27,833 | ₩27,853 | +0.02% | 2.2만 |
|---|
| 2026.07.24 | ₩27,780 | ₩27,846 | ₩27,780 | ₩27,793 | +0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩27,780 | ₩27,834 | ₩27,780 | ₩27,806 | +0.10% | 1.2만 |
|---|
| 2026.07.22 | ₩27,926 | ₩28,007 | ₩27,886 | ₩27,906 | -0.07% | 2만 |
|---|
| 2026.07.21 | ₩27,940 | ₩27,967 | ₩27,925 | ₩27,953 | +0.05% | 1.2만 |
|---|
| 2026.07.20 | ₩28,127 | ₩28,127 | ₩27,973 | ₩27,980 | -0.52% | 2.1만 |
|---|
| 2026.07.17 | ₩28,087 | ₩28,153 | ₩28,060 | ₩28,073 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩28,073 | ₩28,113 | ₩28,060 | ₩28,100 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩28,047 | ₩28,167 | ₩28,047 | ₩28,113 | +0.24% | 1.5만 |
|---|
| 2026.07.14 | ₩28,020 | ₩28,053 | ₩28,007 | ₩28,033 | +0.05% | 9.2천 |
|---|
| 2026.07.13 | ₩28,047 | ₩28,060 | ₩27,987 | ₩27,987 | -0.21% | 1.4만 |
|---|
| 2026.07.10 | ₩28,064 | ₩28,097 | ₩28,060 | ₩28,063 | -0.00% | 1.2만 |
|---|
| 2026.07.09 | ₩28,100 | ₩28,207 | ₩28,100 | ₩28,147 | +0.17% | 9.2천 |
|---|
| 2026.07.08 | ₩28,127 | ₩28,127 | ₩28,047 | ₩28,113 | -0.05% | 1.3만 |
|---|
| 2026.07.07 | ₩28,273 | ₩28,273 | ₩28,153 | ₩28,153 | -0.42% | 1.7만 |
|---|
| 2026.07.06 | ₩28,300 | ₩28,327 | ₩28,260 | ₩28,321 | +0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩28,327 | ₩28,367 | ₩28,297 | ₩28,340 | +0.05% | 8.4천 |
|---|
| 2026.07.01 | ₩28,260 | ₩28,313 | ₩28,247 | ₩28,300 | +0.14% | 1만 |
|---|
| 2026.06.30 | ₩28,474 | ₩28,474 | ₩28,300 | ₩28,300 | -0.61% | 1.4만 |
|---|
| 2026.06.29 | ₩28,413 | ₩28,467 | ₩28,407 | ₩28,460 | +0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩28,353 | ₩28,446 | ₩28,353 | ₩28,400 | +0.16% | 5.8천 |
|---|
| 2026.06.25 | ₩28,527 | ₩28,560 | ₩28,507 | ₩28,507 | -0.07% | 4.3천 |
|---|
| 2026.06.24 | ₩28,487 | ₩28,534 | ₩28,487 | ₩28,494 | +0.02% | 7천 |
|---|
| 2026.06.23 | ₩28,367 | ₩28,499 | ₩28,367 | ₩28,393 | +0.09% | 3.8만 |
|---|
| 2026.06.22 | ₩28,327 | ₩28,353 | ₩28,320 | ₩28,340 | +0.05% | 2.4천 |
|---|
| 2026.06.18 | ₩28,460 | ₩28,500 | ₩28,407 | ₩28,413 | -0.16% | 8.4천 |
|---|
| 2026.06.17 | ₩28,420 | ₩28,460 | ₩28,340 | ₩28,340 | -0.28% | 1.1만 |
|---|
| 2026.06.16 | ₩28,420 | ₩28,447 | ₩28,407 | ₩28,427 | +0.02% | 5.8천 |
|---|
| 2026.06.15 | ₩28,440 | ₩28,500 | ₩28,393 | ₩28,393 | -0.16% | 1.3만 |
|---|
| 2026.06.12 | ₩28,420 | ₩28,420 | ₩28,327 | ₩28,373 | -0.16% | 1.3만 |
|---|
| 2026.06.11 | ₩28,220 | ₩28,393 | ₩28,207 | ₩28,373 | +0.54% | 1.4만 |
|---|
| 2026.06.10 | ₩28,233 | ₩28,273 | ₩28,193 | ₩28,193 | -0.14% | 7.8천 |
|---|
| 2026.06.09 | ₩28,233 | ₩28,233 | ₩28,180 | ₩28,233 | 0.00% | 7.8천 |
|---|
| 2026.06.08 | ₩28,247 | ₩28,247 | ₩28,173 | ₩28,173 | -0.26% | 5.1천 |
|---|
| 2026.06.05 | ₩28,153 | ₩28,247 | ₩28,153 | ₩28,200 | +0.17% | 1.8만 |
|---|
| 2026.06.04 | ₩28,327 | ₩28,392 | ₩28,327 | ₩28,327 | 0.00% | 6.7천 |
|---|
| 2026.06.03 | ₩28,247 | ₩28,327 | ₩28,247 | ₩28,287 | +0.14% | 3.7만 |
|---|
| 2026.06.02 | ₩28,367 | ₩28,393 | ₩28,328 | ₩28,340 | -0.09% | 8.9천 |
|---|
| 2026.06.01 | ₩28,287 | ₩28,353 | ₩28,247 | ₩28,351 | +0.23% | 6.6천 |
|---|
| 2026.05.29 | ₩28,367 | ₩28,447 | ₩28,347 | ₩28,353 | -0.05% | 7.8만 |
|---|
| 2026.05.28 | ₩28,260 | ₩28,353 | ₩28,259 | ₩28,327 | +0.24% | 1.3만 |
|---|
| 2026.05.27 | ₩28,220 | ₩28,313 | ₩28,220 | ₩28,273 | +0.19% | 1.1만 |
|---|
| 2026.05.26 | ₩28,367 | ₩28,393 | ₩28,300 | ₩28,340 | -0.09% | 1.6만 |
|---|
| 2026.05.22 | ₩28,353 | ₩28,353 | ₩28,167 | ₩28,239 | -0.40% | 1.3만 |
|---|
| 2026.05.21 | ₩28,140 | ₩28,233 | ₩28,073 | ₩28,219 | +0.28% | 2만 |
|---|
| 2026.05.20 | ₩27,993 | ₩28,220 | ₩27,987 | ₩28,173 | +0.64% | 2.2만 |
|---|
| 2026.05.19 | ₩27,967 | ₩28,033 | ₩27,953 | ₩27,980 | +0.05% | 2만 |
|---|
| 2026.05.18 | ₩28,167 | ₩28,232 | ₩28,093 | ₩28,113 | -0.19% | 1만 |
|---|
| 2026.05.15 | ₩28,207 | ₩28,207 | ₩28,113 | ₩28,140 | -0.24% | 3.9만 |
|---|
| 2026.05.14 | ₩28,353 | ₩28,393 | ₩28,299 | ₩28,299 | -0.19% | 1.2만 |
|---|
| 2026.05.13 | ₩28,287 | ₩28,327 | ₩28,260 | ₩28,296 | +0.03% | 1.5만 |
|---|
| 2026.05.12 | ₩28,273 | ₩28,353 | ₩28,273 | ₩28,280 | +0.02% | 4.2천 |
|---|
| 2026.05.11 | ₩28,367 | ₩28,446 | ₩28,353 | ₩28,353 | -0.05% | 1.7만 |
|---|
| 2026.05.08 | ₩28,420 | ₩28,434 | ₩28,393 | ₩28,400 | -0.07% | 2.7천 |
|---|
| 2026.05.07 | ₩28,447 | ₩28,474 | ₩28,300 | ₩28,301 | -0.51% | 4.9만 |
|---|
| 2026.05.06 | ₩28,434 | ₩28,474 | ₩28,407 | ₩28,420 | -0.05% | 9.5천 |
|---|
| 2026.05.05 | ₩28,280 | ₩28,353 | ₩28,280 | ₩28,320 | +0.14% | 2.5만 |
|---|
| 2026.05.04 | ₩28,260 | ₩28,260 | ₩28,160 | ₩28,220 | -0.14% | 6.8천 |
|---|
| 2026.05.01 | ₩28,313 | ₩28,407 | ₩28,273 | ₩28,307 | -0.02% | 2.8만 |
|---|
| 2026.04.30 | ₩28,313 | ₩28,332 | ₩28,233 | ₩28,249 | -0.23% | 1.2만 |
|---|
| 2026.04.29 | ₩28,260 | ₩28,307 | ₩28,220 | ₩28,235 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩28,367 | ₩28,367 | ₩28,287 | ₩28,340 | -0.09% | 1.9만 |
|---|
| 2026.04.27 | ₩28,527 | ₩28,530 | ₩28,480 | ₩28,507 | -0.07% | 8.5천 |
|---|
| 2026.04.24 | ₩28,528 | ₩28,580 | ₩28,527 | ₩28,580 | +0.18% | 6.9천 |
|---|
| 2026.04.23 | ₩28,567 | ₩28,594 | ₩28,474 | ₩28,534 | -0.12% | 2.6천 |
|---|
| 2026.04.22 | ₩28,607 | ₩28,687 | ₩28,560 | ₩28,560 | -0.16% | 10.9만 |
|---|
| 2026.04.21 | ₩28,607 | ₩28,672 | ₩28,474 | ₩28,500 | -0.37% | 2만 |
|---|
| 2026.04.20 | ₩28,607 | ₩28,700 | ₩28,580 | ₩28,634 | +0.09% | 5.4만 |
|---|
| 2026.04.17 | ₩28,754 | ₩28,754 | ₩28,634 | ₩28,634 | -0.42% | 1.6만 |
|---|
| 2026.04.16 | ₩28,600 | ₩28,600 | ₩28,500 | ₩28,500 | -0.35% | 8.4천 |
|---|
| 2026.04.15 | ₩28,567 | ₩28,607 | ₩28,554 | ₩28,584 | +0.06% | 2.1천 |
|---|
| 2026.04.14 | ₩28,460 | ₩28,620 | ₩28,460 | ₩28,580 | +0.42% | 1.5만 |
|---|
| 2026.04.13 | ₩28,393 | ₩28,527 | ₩28,393 | ₩28,526 | +0.47% | 7.5천 |
|---|
| 2026.04.10 | ₩28,500 | ₩28,500 | ₩28,393 | ₩28,420 | -0.28% | 1.9만 |
|---|
| 2026.04.09 | ₩28,447 | ₩28,540 | ₩28,427 | ₩28,474 | +0.09% | 4.2천 |
|---|
| 2026.04.08 | ₩28,594 | ₩28,594 | ₩28,470 | ₩28,470 | -0.43% | 1.4만 |
|---|
| 2026.04.07 | ₩28,273 | ₩28,393 | ₩28,247 | ₩28,380 | +0.38% | 6.8천 |
|---|
| 2026.04.06 | ₩28,327 | ₩28,434 | ₩28,327 | ₩28,340 | +0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩28,233 | ₩28,393 | ₩28,233 | ₩28,373 | +0.50% | 6.1천 |
|---|
| 2026.04.01 | ₩28,273 | ₩28,380 | ₩28,260 | ₩28,260 | -0.05% | 1.3만 |
|---|
| 2026.03.31 | ₩28,207 | ₩28,273 | ₩28,153 | ₩28,247 | +0.14% | 1.3만 |
|---|
| 2026.03.30 | ₩28,113 | ₩28,153 | ₩28,033 | ₩28,048 | -0.23% | 1.8만 |
|---|
| 2026.03.27 | ₩27,953 | ₩27,980 | ₩27,886 | ₩27,920 | -0.12% | 2.3만 |
|---|
| 2026.03.26 | ₩28,221 | ₩28,273 | ₩28,127 | ₩28,127 | -0.34% | 4.4천 |
|---|
| 2026.03.25 | ₩28,360 | ₩28,367 | ₩28,273 | ₩28,287 | -0.26% | 3.6만 |
|---|
| 2026.03.24 | ₩28,273 | ₩28,307 | ₩28,168 | ₩28,233 | -0.14% | 14.3만 |
|---|
| 2026.03.23 | ₩28,340 | ₩28,340 | ₩28,193 | ₩28,293 | -0.16% | 2.4만 |
|---|
| 2026.03.20 | ₩28,320 | ₩28,327 | ₩28,100 | ₩28,129 | -0.67% | 2.4만 |
|---|
| 2026.03.19 | ₩28,287 | ₩28,474 | ₩28,273 | ₩28,440 | +0.54% | 1.4만 |
|---|
| 2026.03.18 | ₩28,460 | ₩28,474 | ₩28,380 | ₩28,385 | -0.26% | 1.8만 |
|---|
| 2026.03.17 | ₩28,474 | ₩28,500 | ₩28,460 | ₩28,496 | +0.08% | 6.3천 |
|---|
| 2026.03.16 | ₩28,420 | ₩28,420 | ₩28,353 | ₩28,367 | -0.19% | 9.6천 |
|---|
| 2026.03.13 | ₩28,380 | ₩28,407 | ₩28,233 | ₩28,233 | -0.52% | 6.2만 |
|---|
| 2026.03.12 | ₩28,380 | ₩28,407 | ₩28,287 | ₩28,315 | -0.23% | 11.9만 |
|---|
| 2026.03.11 | ₩28,687 | ₩28,687 | ₩28,447 | ₩28,460 | -0.79% | 6.9만 |
|---|
| 2026.03.10 | ₩28,834 | ₩28,834 | ₩28,647 | ₩28,687 | -0.51% | 12.9만 |
|---|
| 2026.03.09 | ₩28,687 | ₩28,820 | ₩28,620 | ₩28,819 | +0.46% | 1.9만 |
|---|
| 2026.03.06 | ₩28,620 | ₩28,794 | ₩28,620 | ₩28,687 | +0.23% | 9.5천 |
|---|
| 2026.03.05 | ₩28,767 | ₩28,767 | ₩28,727 | ₩28,740 | -0.09% | 7.5천 |
|---|
| 2026.03.04 | ₩28,834 | ₩28,913 | ₩28,834 | ₩28,874 | +0.14% | 1.1만 |
|---|
| 2026.03.03 | ₩28,780 | ₩28,860 | ₩28,767 | ₩28,854 | +0.25% | 6.7천 |
|---|
| 2026.03.02 | ₩28,847 | ₩28,860 | ₩28,807 | ₩28,847 | 0.00% | 7.8천 |
|---|
| 2026.02.27 | ₩28,967 | ₩29,007 | ₩28,947 | ₩28,954 | -0.05% | 6.9천 |
|---|
| 2026.02.26 | ₩28,941 | ₩28,954 | ₩28,914 | ₩28,954 | +0.05% | 1.2만 |
|---|
| 2026.02.25 | ₩28,941 | ₩28,967 | ₩28,914 | ₩28,914 | -0.09% | 6.3천 |
|---|
| 2026.02.24 | ₩29,034 | ₩29,057 | ₩29,007 | ₩29,027 | -0.02% | 4천 |
|---|
| 2026.02.23 | ₩29,021 | ₩29,061 | ₩29,007 | ₩29,029 | +0.03% | 2.1만 |
|---|
| 2026.02.20 | ₩29,021 | ₩29,047 | ₩28,987 | ₩29,034 | +0.05% | 2.1만 |
|---|
| 2026.02.19 | ₩28,961 | ₩29,034 | ₩28,942 | ₩29,034 | +0.25% | 4.7만 |
|---|
| 2026.02.18 | ₩29,021 | ₩29,087 | ₩28,994 | ₩29,014 | -0.02% | 6.1만 |
|---|
| 2026.02.17 | ₩28,981 | ₩29,354 | ₩28,981 | ₩29,034 | +0.18% | 21.7만 |
|---|
| 2026.02.13 | ₩28,981 | ₩29,021 | ₩28,941 | ₩28,981 | 0.00% | 1.1만 |
|---|
| 2026.02.12 | ₩28,887 | ₩28,941 | ₩28,887 | ₩28,914 | +0.09% | 1.5만 |
|---|
| 2026.02.11 | ₩28,807 | ₩28,847 | ₩28,794 | ₩28,807 | 0.00% | 3.8천 |
|---|
| 2026.02.10 | ₩28,874 | ₩28,874 | ₩28,820 | ₩28,860 | -0.05% | 1만 |
|---|
| 2026.02.09 | ₩28,760 | ₩28,802 | ₩28,754 | ₩28,794 | +0.12% | 4.6천 |
|---|
| 2026.02.06 | ₩28,740 | ₩28,807 | ₩28,660 | ₩28,804 | +0.22% | 1.7만 |
|---|
| 2026.02.05 | ₩28,700 | ₩28,807 | ₩28,699 | ₩28,807 | +0.37% | 6천 |
|---|
| 2026.02.04 | ₩28,647 | ₩28,687 | ₩28,644 | ₩28,679 | +0.11% | 9.5천 |
|---|
| 2026.02.03 | ₩28,700 | ₩28,727 | ₩28,647 | ₩28,727 | +0.09% | 2만 |
|---|
| 2026.02.02 | ₩28,727 | ₩28,780 | ₩28,700 | ₩28,727 | 0.00% | 1.8만 |
|---|
| 2026.01.30 | ₩28,700 | ₩28,754 | ₩28,700 | ₩28,727 | +0.09% | 2만 |
|---|
| 2026.01.29 | ₩28,674 | ₩28,820 | ₩28,674 | ₩28,754 | +0.28% | 1.8만 |
|---|
| 2026.01.28 | ₩28,714 | ₩28,767 | ₩28,687 | ₩28,754 | +0.14% | 1.2만 |
|---|
| 2026.01.27 | ₩28,832 | ₩28,860 | ₩28,820 | ₩28,860 | +0.10% | 1.5만 |
|---|
| 2026.01.26 | ₩28,847 | ₩28,860 | ₩28,834 | ₩28,854 | +0.02% | 2.3만 |
|---|
| 2026.01.23 | ₩28,767 | ₩28,874 | ₩28,754 | ₩28,834 | +0.23% | 2.1만 |
|---|
| 2026.01.22 | ₩28,754 | ₩28,847 | ₩28,754 | ₩28,820 | +0.23% | 2.1만 |
|---|
| 2026.01.21 | ₩28,680 | ₩28,786 | ₩28,680 | ₩28,780 | +0.35% | 1.3만 |
|---|
| 2026.01.20 | ₩28,740 | ₩28,740 | ₩28,620 | ₩28,674 | -0.23% | 1.7만 |
|---|
| 2026.01.16 | ₩28,795 | ₩28,834 | ₩28,767 | ₩28,780 | -0.05% | 4.4만 |
|---|
| 2026.01.15 | ₩28,887 | ₩28,887 | ₩28,820 | ₩28,820 | -0.23% | 1.2만 |
|---|
| 2026.01.14 | ₩28,800 | ₩28,867 | ₩28,800 | ₩28,847 | +0.16% | 7.8천 |
|---|
| 2026.01.13 | ₩28,780 | ₩28,794 | ₩28,767 | ₩28,794 | +0.05% | 1.6천 |
|---|
| 2026.01.12 | ₩28,740 | ₩28,788 | ₩28,740 | ₩28,767 | +0.09% | 1.1만 |
|---|
| 2026.01.09 | ₩28,707 | ₩28,847 | ₩28,707 | ₩28,794 | +0.30% | 1.2만 |
|---|
| 2026.01.08 | ₩28,727 | ₩28,740 | ₩28,708 | ₩28,714 | -0.05% | 2.2만 |
|---|
| 2026.01.07 | ₩28,794 | ₩28,847 | ₩28,763 | ₩28,782 | -0.04% | 1.6만 |
|---|
| 2026.01.06 | ₩28,727 | ₩28,767 | ₩28,714 | ₩28,767 | +0.14% | 3.2만 |
|---|
| 2026.01.05 | ₩28,714 | ₩28,780 | ₩28,714 | ₩28,754 | +0.14% | 2.7만 |
|---|
| 2026.01.02 | ₩28,700 | ₩28,707 | ₩28,680 | ₩28,707 | +0.02% | 7.8천 |
|---|
| 2025.12.31 | ₩28,834 | ₩28,834 | ₩28,700 | ₩28,700 | -0.46% | 1.3만 |
|---|
| 2025.12.30 | ₩28,860 | ₩28,860 | ₩28,767 | ₩28,787 | -0.25% | 1.6만 |
|---|
| 2025.12.29 | ₩28,820 | ₩29,021 | ₩28,794 | ₩28,847 | +0.09% | 31.9만 |
|---|
| 2025.12.26 | ₩29,007 | ₩29,007 | ₩28,989 | ₩28,989 | -0.06% | 2천 |
|---|
| 2025.12.24 | ₩28,954 | ₩28,987 | ₩28,954 | ₩28,987 | +0.12% | 1.2천 |
|---|
| 2025.12.23 | ₩28,834 | ₩28,914 | ₩28,832 | ₩28,901 | +0.23% | 1.4만 |
|---|
| 2025.12.22 | ₩28,887 | ₩29,101 | ₩28,874 | ₩28,894 | +0.02% | 2.6만 |
|---|
| 2025.12.19 | ₩28,909 | ₩28,927 | ₩28,891 | ₩28,907 | -0.00% | 1.6만 |
|---|
| 2025.12.18 | ₩28,954 | ₩28,954 | ₩28,874 | ₩28,918 | -0.12% | 8.6천 |
|---|
| 2025.12.17 | ₩28,834 | ₩28,887 | ₩28,780 | ₩28,860 | +0.09% | 1.2만 |
|---|
| 2025.12.16 | ₩28,847 | ₩28,887 | ₩28,840 | ₩28,887 | +0.14% | 9.8천 |
|---|
| 2025.12.15 | ₩28,860 | ₩28,887 | ₩28,827 | ₩28,847 | -0.05% | 2만 |
|---|
| 2025.12.12 | ₩28,820 | ₩28,834 | ₩28,782 | ₩28,834 | +0.05% | 4.5천 |
|---|
| 2025.12.11 | ₩29,001 | ₩29,007 | ₩28,941 | ₩28,941 | -0.21% | 1.7만 |
|---|
| 2025.12.10 | ₩28,820 | ₩29,074 | ₩28,820 | ₩29,006 | +0.64% | 2.5만 |
|---|
| 2025.12.09 | ₩28,887 | ₩28,954 | ₩28,867 | ₩28,901 | +0.05% | 2.6만 |
|---|
| 2025.12.08 | ₩28,954 | ₩28,954 | ₩28,862 | ₩28,927 | -0.09% | 6.5천 |
|---|
| 2025.12.05 | ₩28,954 | ₩28,967 | ₩28,907 | ₩28,967 | +0.05% | 2.8만 |
|---|
| 2025.12.04 | ₩28,967 | ₩29,021 | ₩28,954 | ₩29,007 | +0.14% | 8.2만 |
|---|
| 2025.12.03 | ₩28,967 | ₩29,047 | ₩28,967 | ₩29,021 | +0.18% | 1.8만 |
|---|
| 2025.12.02 | ₩28,927 | ₩29,021 | ₩28,927 | ₩29,021 | +0.32% | 2.1만 |
|---|
| 2025.12.01 | ₩29,007 | ₩29,007 | ₩28,907 | ₩28,954 | -0.18% | 6.9천 |
|---|
| 2025.11.28 | ₩29,074 | ₩29,078 | ₩29,047 | ₩29,061 | -0.05% | 2.6천 |
|---|
| 2025.11.26 | ₩28,994 | ₩29,101 | ₩28,971 | ₩29,087 | +0.32% | 2.1만 |
|---|
| 2025.11.25 | ₩28,967 | ₩29,074 | ₩28,941 | ₩29,007 | +0.14% | 2.2만 |
|---|
| 2025.11.24 | ₩28,887 | ₩28,941 | ₩28,860 | ₩28,921 | +0.12% | 1만 |
|---|
| 2025.11.21 | ₩28,914 | ₩28,941 | ₩28,874 | ₩28,941 | +0.09% | 8.4천 |
|---|
| 2025.11.20 | ₩28,872 | ₩28,874 | ₩28,820 | ₩28,834 | -0.13% | 3.6만 |
|---|
| 2025.11.19 | ₩28,874 | ₩29,181 | ₩28,807 | ₩28,807 | -0.23% | 68.5만 |
|---|
| 2025.11.18 | ₩28,835 | ₩28,914 | ₩28,807 | ₩28,834 | -0.00% | 2.8만 |
|---|
| 2025.11.17 | ₩28,816 | ₩28,874 | ₩28,807 | ₩28,831 | +0.05% | 1.6만 |
|---|
| 2025.11.14 | ₩28,874 | ₩28,887 | ₩28,834 | ₩28,847 | -0.09% | 5.5천 |
|---|
| 2025.11.13 | ₩28,887 | ₩28,914 | ₩28,847 | ₩28,847 | -0.14% | 7.3천 |
|---|
| 2025.11.12 | ₩28,987 | ₩29,021 | ₩28,954 | ₩29,021 | +0.12% | 3.8천 |
|---|
| 2025.11.11 | ₩28,981 | ₩29,027 | ₩28,981 | ₩29,027 | +0.16% | 5.3천 |
|---|
| 2025.11.10 | ₩28,901 | ₩28,985 | ₩28,887 | ₩28,927 | +0.09% | 1.3만 |
|---|
| 2025.11.07 | ₩28,894 | ₩28,914 | ₩28,887 | ₩28,894 | 0.00% | 3.1천 |
|---|
| 2025.11.06 | ₩28,887 | ₩28,981 | ₩28,887 | ₩28,954 | +0.23% | 4.7천 |
|---|
| 2025.11.05 | ₩28,894 | ₩28,901 | ₩28,820 | ₩28,847 | -0.16% | 9.9천 |
|---|
| 2025.11.04 | ₩28,860 | ₩28,981 | ₩28,860 | ₩28,914 | +0.18% | 6.5천 |
|---|
| 2025.11.03 | ₩28,847 | ₩28,907 | ₩28,847 | ₩28,847 | 0.00% | 2만 |
|---|
| 2025.10.31 | ₩28,994 | ₩29,034 | ₩28,947 | ₩28,950 | -0.15% | 5.3천 |
|---|
| 2025.10.30 | ₩28,981 | ₩29,061 | ₩28,981 | ₩28,994 | +0.05% | 2.3만 |
|---|
| 2025.10.29 | ₩29,261 | ₩29,274 | ₩29,121 | ₩29,121 | -0.48% | 8.2천 |
|---|
| 2025.10.28 | ₩29,374 | ₩29,401 | ₩29,341 | ₩29,401 | +0.09% | 2.8천 |
|---|
| 2025.10.27 | ₩29,347 | ₩29,394 | ₩29,334 | ₩29,394 | +0.16% | 2.9천 |
|---|
| 2025.10.24 | ₩29,341 | ₩29,341 | ₩29,301 | ₩29,321 | -0.07% | 2.3천 |
|---|
| 2025.10.23 | ₩29,314 | ₩29,327 | ₩29,274 | ₩29,274 | -0.14% | 1.8만 |
|---|
| 2025.10.22 | ₩29,274 | ₩29,341 | ₩29,274 | ₩29,314 | +0.14% | 9.3천 |
|---|
| 2025.10.21 | ₩29,341 | ₩29,381 | ₩29,274 | ₩29,307 | -0.11% | 8.4천 |
|---|
| 2025.10.20 | ₩29,314 | ₩29,314 | ₩29,274 | ₩29,301 | -0.05% | 4.5천 |
|---|
| 2025.10.17 | ₩29,254 | ₩29,287 | ₩29,222 | ₩29,257 | +0.01% | 4천 |
|---|
| 2025.10.16 | ₩29,207 | ₩29,301 | ₩29,181 | ₩29,287 | +0.27% | 1.3만 |
|---|
| 2025.10.15 | ₩29,194 | ₩29,368 | ₩29,167 | ₩29,190 | -0.01% | 2.4만 |
|---|
| 2025.10.14 | ₩29,087 | ₩29,181 | ₩29,061 | ₩29,154 | +0.23% | 4.2만 |
|---|
| 2025.10.13 | ₩29,114 | ₩29,141 | ₩29,047 | ₩29,127 | +0.05% | 5.2천 |
|---|
| 2025.10.10 | ₩29,087 | ₩29,087 | ₩29,021 | ₩29,059 | -0.10% | 24.4만 |
|---|