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 | ₩26,884 | ₩26,911 | ₩26,858 | ₩26,871 | -0.05% | 1.1만 |
| 2026.10.08 | ₩26,818 | ₩26,898 | ₩26,804 | ₩26,871 | +0.20% | 5.7천 |
| 2026.10.07 | ₩26,724 | ₩26,844 | ₩26,724 | ₩26,838 | +0.42% | 5.5천 |
| 2026.10.06 | ₩26,791 | ₩26,891 | ₩26,777 | ₩26,804 | +0.05% | 4.6만 |
| 2026.10.05 | ₩26,711 | ₩26,744 | ₩26,671 | ₩26,744 | +0.13% | 1.7만 |
| 2026.10.02 | ₩26,844 | ₩26,898 | ₩26,717 | ₩26,724 | -0.45% | 1.6만 |
| 2026.10.01 | ₩26,497 | ₩26,831 | ₩26,497 | ₩26,777 | +1.06% | 7.1천 |
| 2026.09.30 | ₩26,818 | ₩26,818 | ₩26,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,752 |
| -0.24% |
| 1.8만 |
| 2026.09.29 | ₩26,831 | ₩26,884 | ₩26,744 | ₩26,804 | -0.10% | 4만 |
|---|
| 2026.09.28 | ₩26,858 | ₩26,924 | ₩26,764 | ₩26,851 | -0.02% | 3.8만 |
|---|
| 2026.09.25 | ₩27,125 | ₩27,125 | ₩27,005 | ₩27,111 | -0.05% | 3.4만 |
|---|
| 2026.09.24 | ₩27,232 | ₩27,245 | ₩27,098 | ₩27,098 | -0.49% | 1.5만 |
|---|
| 2026.09.23 | ₩27,444 | ₩27,444 | ₩27,218 | ₩27,233 | -0.77% | 1.9만 |
|---|
| 2026.09.22 | ₩27,526 | ₩27,539 | ₩27,486 | ₩27,539 | +0.05% | 8.5천 |
|---|
| 2026.09.21 | ₩27,479 | ₩27,593 | ₩27,479 | ₩27,532 | +0.19% | 2.5만 |
|---|
| 2026.09.18 | ₩27,486 | ₩27,486 | ₩27,426 | ₩27,452 | -0.12% | 1.8만 |
|---|
| 2026.09.17 | ₩27,539 | ₩27,539 | ₩27,499 | ₩27,539 | 0.00% | 9.5천 |
|---|
| 2026.09.16 | ₩27,432 | ₩27,539 | ₩27,385 | ₩27,385 | -0.17% | 2.8만 |
|---|
| 2026.09.15 | ₩27,332 | ₩27,364 | ₩27,319 | ₩27,352 | +0.07% | 9.6천 |
|---|
| 2026.09.14 | ₩27,325 | ₩27,419 | ₩27,312 | ₩27,363 | +0.14% | 1.1만 |
|---|
| 2026.09.11 | ₩27,459 | ₩27,472 | ₩27,365 | ₩27,379 | -0.29% | 2.1만 |
|---|
| 2026.09.10 | ₩27,405 | ₩27,459 | ₩27,365 | ₩27,369 | -0.13% | 3.2만 |
|---|
| 2026.09.09 | ₩27,626 | ₩27,629 | ₩27,554 | ₩27,586 | -0.15% | 1.3만 |
|---|
| 2026.09.08 | ₩27,619 | ₩27,619 | ₩27,566 | ₩27,572 | -0.17% | 1.4만 |
|---|
| 2026.09.04 | ₩27,646 | ₩27,646 | ₩27,599 | ₩27,599 | -0.17% | 6.3만 |
|---|
| 2026.09.03 | ₩27,633 | ₩27,646 | ₩27,606 | ₩27,619 | -0.05% | 9.8천 |
|---|
| 2026.09.02 | ₩27,579 | ₩27,587 | ₩27,552 | ₩27,574 | -0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩27,619 | ₩27,627 | ₩27,512 | ₩27,538 | -0.30% | 2.8만 |
|---|
| 2026.08.31 | ₩27,686 | ₩27,693 | ₩27,606 | ₩27,686 | 0.00% | 1.7만 |
|---|
| 2026.08.28 | ₩27,820 | ₩27,820 | ₩27,659 | ₩27,678 | -0.51% | 2만 |
|---|
| 2026.08.27 | ₩27,780 | ₩27,793 | ₩27,742 | ₩27,766 | -0.05% | 2만 |
|---|
| 2026.08.26 | ₩27,953 | ₩27,953 | ₩27,860 | ₩27,900 | -0.19% | 2만 |
|---|
| 2026.08.25 | ₩27,907 | ₩27,967 | ₩27,893 | ₩27,967 | +0.22% | 3.2만 |
|---|
| 2026.08.24 | ₩27,820 | ₩27,820 | ₩27,780 | ₩27,820 | 0.00% | 2만 |
|---|
| 2026.08.21 | ₩27,900 | ₩27,900 | ₩27,760 | ₩27,780 | -0.43% | 1.5만 |
|---|
| 2026.08.20 | ₩27,766 | ₩27,846 | ₩27,766 | ₩27,780 | +0.05% | 1.5만 |
|---|
| 2026.08.19 | ₩27,873 | ₩27,913 | ₩27,860 | ₩27,900 | +0.10% | 1.7만 |
|---|
| 2026.08.18 | ₩27,659 | ₩27,780 | ₩27,659 | ₩27,753 | +0.34% | 2.5만 |
|---|
| 2026.08.17 | ₩27,766 | ₩27,793 | ₩27,740 | ₩27,766 | 0.00% | 1.2만 |
|---|
| 2026.08.14 | ₩27,846 | ₩27,846 | ₩27,812 | ₩27,826 | -0.07% | 6.5천 |
|---|
| 2026.08.13 | ₩27,940 | ₩27,953 | ₩27,893 | ₩27,907 | -0.12% | 2.9만 |
|---|
| 2026.08.12 | ₩27,833 | ₩27,846 | ₩27,820 | ₩27,820 | -0.05% | 3.1만 |
|---|
| 2026.08.11 | ₩27,886 | ₩27,886 | ₩27,593 | ₩27,760 | -0.46% | 81.9만 |
|---|
| 2026.08.10 | ₩27,786 | ₩27,813 | ₩27,760 | ₩27,760 | -0.10% | 1.1만 |
|---|
| 2026.08.07 | ₩27,886 | ₩27,913 | ₩27,856 | ₩27,880 | -0.02% | 8.5천 |
|---|
| 2026.08.06 | ₩27,806 | ₩27,873 | ₩27,806 | ₩27,833 | +0.10% | 5.5천 |
|---|
| 2026.08.05 | ₩27,899 | ₩27,947 | ₩27,899 | ₩27,927 | +0.10% | 1.2만 |
|---|
| 2026.08.04 | ₩27,940 | ₩27,940 | ₩27,833 | ₩27,900 | -0.14% | 2만 |
|---|
| 2026.08.03 | ₩27,833 | ₩27,833 | ₩27,713 | ₩27,788 | -0.16% | 2만 |
|---|
| 2026.07.31 | ₩27,740 | ₩27,780 | ₩27,486 | ₩27,686 | -0.19% | 2.5만 |
|---|
| 2026.07.30 | ₩27,766 | ₩27,780 | ₩27,726 | ₩27,766 | 0.00% | 4.4만 |
|---|
| 2026.07.29 | ₩27,780 | ₩27,800 | ₩27,686 | ₩27,733 | -0.17% | 5.3만 |
|---|
| 2026.07.28 | ₩27,900 | ₩28,033 | ₩27,900 | ₩27,960 | +0.22% | 1.3만 |
|---|
| 2026.07.27 | ₩27,886 | ₩27,913 | ₩27,873 | ₩27,893 | +0.02% | 2.2만 |
|---|
| 2026.07.24 | ₩27,820 | ₩27,886 | ₩27,820 | ₩27,833 | +0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩27,820 | ₩27,874 | ₩27,820 | ₩27,846 | +0.10% | 1.2만 |
|---|
| 2026.07.22 | ₩27,967 | ₩28,047 | ₩27,927 | ₩27,947 | -0.07% | 2만 |
|---|
| 2026.07.21 | ₩27,980 | ₩28,007 | ₩27,965 | ₩27,993 | +0.05% | 1.2만 |
|---|
| 2026.07.20 | ₩28,167 | ₩28,167 | ₩28,013 | ₩28,020 | -0.52% | 2.1만 |
|---|
| 2026.07.17 | ₩28,127 | ₩28,194 | ₩28,100 | ₩28,114 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩28,114 | ₩28,154 | ₩28,100 | ₩28,140 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩28,087 | ₩28,207 | ₩28,087 | ₩28,154 | +0.24% | 1.5만 |
|---|
| 2026.07.14 | ₩28,060 | ₩28,094 | ₩28,047 | ₩28,074 | +0.05% | 9.2천 |
|---|
| 2026.07.13 | ₩28,087 | ₩28,100 | ₩28,027 | ₩28,027 | -0.21% | 1.4만 |
|---|
| 2026.07.10 | ₩28,104 | ₩28,138 | ₩28,100 | ₩28,103 | -0.00% | 1.2만 |
|---|
| 2026.07.09 | ₩28,140 | ₩28,247 | ₩28,140 | ₩28,187 | +0.17% | 9.2천 |
|---|
| 2026.07.08 | ₩28,167 | ₩28,167 | ₩28,087 | ₩28,154 | -0.05% | 1.3만 |
|---|
| 2026.07.07 | ₩28,314 | ₩28,314 | ₩28,194 | ₩28,194 | -0.42% | 1.7만 |
|---|
| 2026.07.06 | ₩28,341 | ₩28,368 | ₩28,301 | ₩28,362 | +0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩28,368 | ₩28,408 | ₩28,338 | ₩28,381 | +0.05% | 8.4천 |
|---|
| 2026.07.01 | ₩28,301 | ₩28,354 | ₩28,287 | ₩28,341 | +0.14% | 1만 |
|---|
| 2026.06.30 | ₩28,515 | ₩28,515 | ₩28,341 | ₩28,341 | -0.61% | 1.4만 |
|---|
| 2026.06.29 | ₩28,454 | ₩28,508 | ₩28,448 | ₩28,501 | +0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩28,394 | ₩28,486 | ₩28,394 | ₩28,441 | +0.16% | 5.8천 |
|---|
| 2026.06.25 | ₩28,568 | ₩28,601 | ₩28,548 | ₩28,548 | -0.07% | 4.3천 |
|---|
| 2026.06.24 | ₩28,528 | ₩28,575 | ₩28,528 | ₩28,535 | +0.02% | 7천 |
|---|
| 2026.06.23 | ₩28,408 | ₩28,540 | ₩28,408 | ₩28,434 | +0.09% | 3.8만 |
|---|
| 2026.06.22 | ₩28,368 | ₩28,394 | ₩28,361 | ₩28,381 | +0.05% | 2.4천 |
|---|
| 2026.06.18 | ₩28,501 | ₩28,541 | ₩28,448 | ₩28,454 | -0.16% | 8.4천 |
|---|
| 2026.06.17 | ₩28,461 | ₩28,501 | ₩28,381 | ₩28,381 | -0.28% | 1.1만 |
|---|
| 2026.06.16 | ₩28,461 | ₩28,488 | ₩28,448 | ₩28,468 | +0.02% | 5.8천 |
|---|
| 2026.06.15 | ₩28,481 | ₩28,541 | ₩28,434 | ₩28,434 | -0.16% | 1.3만 |
|---|
| 2026.06.12 | ₩28,461 | ₩28,461 | ₩28,368 | ₩28,414 | -0.16% | 1.3만 |
|---|
| 2026.06.11 | ₩28,261 | ₩28,434 | ₩28,247 | ₩28,414 | +0.54% | 1.4만 |
|---|
| 2026.06.10 | ₩28,274 | ₩28,314 | ₩28,234 | ₩28,234 | -0.14% | 7.8천 |
|---|
| 2026.06.09 | ₩28,274 | ₩28,274 | ₩28,221 | ₩28,274 | 0.00% | 7.8천 |
|---|
| 2026.06.08 | ₩28,287 | ₩28,287 | ₩28,214 | ₩28,214 | -0.26% | 5.1천 |
|---|
| 2026.06.05 | ₩28,194 | ₩28,287 | ₩28,194 | ₩28,241 | +0.17% | 1.8만 |
|---|
| 2026.06.04 | ₩28,368 | ₩28,433 | ₩28,368 | ₩28,368 | 0.00% | 6.7천 |
|---|
| 2026.06.03 | ₩28,287 | ₩28,368 | ₩28,287 | ₩28,327 | +0.14% | 3.7만 |
|---|
| 2026.06.02 | ₩28,408 | ₩28,434 | ₩28,369 | ₩28,381 | -0.09% | 8.9천 |
|---|
| 2026.06.01 | ₩28,327 | ₩28,394 | ₩28,287 | ₩28,392 | +0.23% | 6.6천 |
|---|
| 2026.05.29 | ₩28,408 | ₩28,488 | ₩28,388 | ₩28,394 | -0.05% | 7.8만 |
|---|
| 2026.05.28 | ₩28,301 | ₩28,394 | ₩28,299 | ₩28,368 | +0.24% | 1.3만 |
|---|
| 2026.05.27 | ₩28,261 | ₩28,354 | ₩28,261 | ₩28,314 | +0.19% | 1.1만 |
|---|
| 2026.05.26 | ₩28,408 | ₩28,434 | ₩28,341 | ₩28,381 | -0.09% | 1.6만 |
|---|
| 2026.05.22 | ₩28,394 | ₩28,394 | ₩28,207 | ₩28,279 | -0.40% | 1.3만 |
|---|
| 2026.05.21 | ₩28,180 | ₩28,274 | ₩28,114 | ₩28,259 | +0.28% | 2만 |
|---|
| 2026.05.20 | ₩28,033 | ₩28,261 | ₩28,027 | ₩28,214 | +0.64% | 2.2만 |
|---|
| 2026.05.19 | ₩28,007 | ₩28,074 | ₩27,993 | ₩28,020 | +0.05% | 2만 |
|---|
| 2026.05.18 | ₩28,207 | ₩28,273 | ₩28,134 | ₩28,154 | -0.19% | 1만 |
|---|
| 2026.05.15 | ₩28,247 | ₩28,247 | ₩28,154 | ₩28,180 | -0.24% | 3.9만 |
|---|
| 2026.05.14 | ₩28,394 | ₩28,434 | ₩28,339 | ₩28,339 | -0.19% | 1.2만 |
|---|
| 2026.05.13 | ₩28,327 | ₩28,368 | ₩28,301 | ₩28,337 | +0.03% | 1.5만 |
|---|
| 2026.05.12 | ₩28,314 | ₩28,394 | ₩28,314 | ₩28,321 | +0.02% | 4.2천 |
|---|
| 2026.05.11 | ₩28,408 | ₩28,486 | ₩28,394 | ₩28,394 | -0.05% | 1.7만 |
|---|
| 2026.05.08 | ₩28,461 | ₩28,474 | ₩28,434 | ₩28,441 | -0.07% | 2.7천 |
|---|
| 2026.05.07 | ₩28,488 | ₩28,515 | ₩28,341 | ₩28,342 | -0.51% | 4.9만 |
|---|
| 2026.05.06 | ₩28,474 | ₩28,515 | ₩28,448 | ₩28,461 | -0.05% | 9.5천 |
|---|
| 2026.05.05 | ₩28,321 | ₩28,394 | ₩28,321 | ₩28,361 | +0.14% | 2.5만 |
|---|
| 2026.05.04 | ₩28,301 | ₩28,301 | ₩28,201 | ₩28,261 | -0.14% | 6.8천 |
|---|
| 2026.05.01 | ₩28,354 | ₩28,448 | ₩28,314 | ₩28,347 | -0.02% | 2.8만 |
|---|
| 2026.04.30 | ₩28,354 | ₩28,373 | ₩28,274 | ₩28,290 | -0.23% | 1.2만 |
|---|
| 2026.04.29 | ₩28,301 | ₩28,347 | ₩28,261 | ₩28,275 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩28,408 | ₩28,408 | ₩28,327 | ₩28,381 | -0.09% | 1.9만 |
|---|
| 2026.04.27 | ₩28,568 | ₩28,571 | ₩28,521 | ₩28,548 | -0.07% | 8.5천 |
|---|
| 2026.04.24 | ₩28,569 | ₩28,621 | ₩28,568 | ₩28,621 | +0.18% | 6.9천 |
|---|
| 2026.04.23 | ₩28,608 | ₩28,635 | ₩28,515 | ₩28,575 | -0.12% | 2.6천 |
|---|
| 2026.04.22 | ₩28,648 | ₩28,728 | ₩28,601 | ₩28,601 | -0.16% | 10.9만 |
|---|
| 2026.04.21 | ₩28,648 | ₩28,714 | ₩28,515 | ₩28,541 | -0.37% | 2만 |
|---|
| 2026.04.20 | ₩28,648 | ₩28,742 | ₩28,621 | ₩28,675 | +0.09% | 5.4만 |
|---|
| 2026.04.17 | ₩28,795 | ₩28,795 | ₩28,675 | ₩28,675 | -0.42% | 1.6만 |
|---|
| 2026.04.16 | ₩28,641 | ₩28,641 | ₩28,541 | ₩28,541 | -0.35% | 8.4천 |
|---|
| 2026.04.15 | ₩28,608 | ₩28,648 | ₩28,595 | ₩28,625 | +0.06% | 2.1천 |
|---|
| 2026.04.14 | ₩28,501 | ₩28,661 | ₩28,501 | ₩28,621 | +0.42% | 1.5만 |
|---|
| 2026.04.13 | ₩28,434 | ₩28,568 | ₩28,434 | ₩28,567 | +0.47% | 7.5천 |
|---|
| 2026.04.10 | ₩28,541 | ₩28,541 | ₩28,434 | ₩28,461 | -0.28% | 1.9만 |
|---|
| 2026.04.09 | ₩28,488 | ₩28,581 | ₩28,468 | ₩28,515 | +0.09% | 4.2천 |
|---|
| 2026.04.08 | ₩28,635 | ₩28,635 | ₩28,510 | ₩28,510 | -0.43% | 1.4만 |
|---|
| 2026.04.07 | ₩28,314 | ₩28,434 | ₩28,287 | ₩28,421 | +0.38% | 6.8천 |
|---|
| 2026.04.06 | ₩28,368 | ₩28,474 | ₩28,368 | ₩28,381 | +0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩28,274 | ₩28,434 | ₩28,274 | ₩28,414 | +0.50% | 6.1천 |
|---|
| 2026.04.01 | ₩28,314 | ₩28,421 | ₩28,301 | ₩28,301 | -0.05% | 1.3만 |
|---|
| 2026.03.31 | ₩28,247 | ₩28,314 | ₩28,194 | ₩28,287 | +0.14% | 1.3만 |
|---|
| 2026.03.30 | ₩28,154 | ₩28,194 | ₩28,074 | ₩28,088 | -0.23% | 1.8만 |
|---|
| 2026.03.27 | ₩27,993 | ₩28,020 | ₩27,927 | ₩27,960 | -0.12% | 2.3만 |
|---|
| 2026.03.26 | ₩28,262 | ₩28,314 | ₩28,167 | ₩28,167 | -0.34% | 4.4천 |
|---|
| 2026.03.25 | ₩28,401 | ₩28,408 | ₩28,314 | ₩28,327 | -0.26% | 3.6만 |
|---|
| 2026.03.24 | ₩28,314 | ₩28,347 | ₩28,209 | ₩28,274 | -0.14% | 14.3만 |
|---|
| 2026.03.23 | ₩28,381 | ₩28,381 | ₩28,234 | ₩28,334 | -0.16% | 2.4만 |
|---|
| 2026.03.20 | ₩28,361 | ₩28,368 | ₩28,140 | ₩28,170 | -0.67% | 2.4만 |
|---|
| 2026.03.19 | ₩28,327 | ₩28,515 | ₩28,314 | ₩28,481 | +0.54% | 1.4만 |
|---|
| 2026.03.18 | ₩28,501 | ₩28,515 | ₩28,421 | ₩28,426 | -0.26% | 1.8만 |
|---|
| 2026.03.17 | ₩28,515 | ₩28,541 | ₩28,501 | ₩28,537 | +0.08% | 6.3천 |
|---|
| 2026.03.16 | ₩28,461 | ₩28,461 | ₩28,394 | ₩28,408 | -0.19% | 9.6천 |
|---|
| 2026.03.13 | ₩28,421 | ₩28,448 | ₩28,274 | ₩28,274 | -0.52% | 6.2만 |
|---|
| 2026.03.12 | ₩28,421 | ₩28,448 | ₩28,327 | ₩28,356 | -0.23% | 11.9만 |
|---|
| 2026.03.11 | ₩28,728 | ₩28,728 | ₩28,488 | ₩28,501 | -0.79% | 6.9만 |
|---|
| 2026.03.10 | ₩28,875 | ₩28,875 | ₩28,688 | ₩28,728 | -0.51% | 12.9만 |
|---|
| 2026.03.09 | ₩28,728 | ₩28,862 | ₩28,661 | ₩28,861 | +0.46% | 1.9만 |
|---|
| 2026.03.06 | ₩28,661 | ₩28,835 | ₩28,661 | ₩28,728 | +0.23% | 9.5천 |
|---|
| 2026.03.05 | ₩28,808 | ₩28,808 | ₩28,768 | ₩28,782 | -0.09% | 7.5천 |
|---|
| 2026.03.04 | ₩28,875 | ₩28,954 | ₩28,875 | ₩28,915 | +0.14% | 1.1만 |
|---|
| 2026.03.03 | ₩28,822 | ₩28,902 | ₩28,808 | ₩28,895 | +0.25% | 6.7천 |
|---|
| 2026.03.02 | ₩28,889 | ₩28,902 | ₩28,849 | ₩28,889 | 0.00% | 7.8천 |
|---|
| 2026.02.27 | ₩29,009 | ₩29,049 | ₩28,989 | ₩28,996 | -0.05% | 6.9천 |
|---|
| 2026.02.26 | ₩28,982 | ₩28,996 | ₩28,955 | ₩28,996 | +0.05% | 1.2만 |
|---|
| 2026.02.25 | ₩28,982 | ₩29,009 | ₩28,955 | ₩28,955 | -0.09% | 6.3천 |
|---|
| 2026.02.24 | ₩29,076 | ₩29,098 | ₩29,049 | ₩29,069 | -0.02% | 4천 |
|---|
| 2026.02.23 | ₩29,062 | ₩29,102 | ₩29,049 | ₩29,070 | +0.03% | 2.1만 |
|---|
| 2026.02.20 | ₩29,062 | ₩29,089 | ₩29,029 | ₩29,076 | +0.05% | 2.1만 |
|---|
| 2026.02.19 | ₩29,002 | ₩29,076 | ₩28,984 | ₩29,076 | +0.25% | 4.7만 |
|---|
| 2026.02.18 | ₩29,062 | ₩29,129 | ₩29,036 | ₩29,056 | -0.02% | 6.1만 |
|---|
| 2026.02.17 | ₩29,022 | ₩29,396 | ₩29,022 | ₩29,076 | +0.18% | 21.7만 |
|---|
| 2026.02.13 | ₩29,022 | ₩29,062 | ₩28,982 | ₩29,022 | 0.00% | 1.1만 |
|---|
| 2026.02.12 | ₩28,929 | ₩28,982 | ₩28,929 | ₩28,955 | +0.09% | 1.5만 |
|---|
| 2026.02.11 | ₩28,849 | ₩28,889 | ₩28,835 | ₩28,849 | 0.00% | 3.8천 |
|---|
| 2026.02.10 | ₩28,915 | ₩28,915 | ₩28,862 | ₩28,902 | -0.05% | 1만 |
|---|
| 2026.02.09 | ₩28,802 | ₩28,843 | ₩28,795 | ₩28,835 | +0.12% | 4.6천 |
|---|
| 2026.02.06 | ₩28,782 | ₩28,849 | ₩28,702 | ₩28,846 | +0.22% | 1.7만 |
|---|
| 2026.02.05 | ₩28,742 | ₩28,849 | ₩28,740 | ₩28,849 | +0.37% | 6천 |
|---|
| 2026.02.04 | ₩28,688 | ₩28,728 | ₩28,686 | ₩28,720 | +0.11% | 9.5천 |
|---|
| 2026.02.03 | ₩28,742 | ₩28,768 | ₩28,688 | ₩28,768 | +0.09% | 2만 |
|---|
| 2026.02.02 | ₩28,768 | ₩28,822 | ₩28,742 | ₩28,768 | 0.00% | 1.8만 |
|---|
| 2026.01.30 | ₩28,742 | ₩28,795 | ₩28,742 | ₩28,768 | +0.09% | 2만 |
|---|
| 2026.01.29 | ₩28,715 | ₩28,862 | ₩28,715 | ₩28,795 | +0.28% | 1.8만 |
|---|
| 2026.01.28 | ₩28,755 | ₩28,808 | ₩28,728 | ₩28,795 | +0.14% | 1.2만 |
|---|
| 2026.01.27 | ₩28,874 | ₩28,902 | ₩28,862 | ₩28,902 | +0.10% | 1.5만 |
|---|
| 2026.01.26 | ₩28,889 | ₩28,902 | ₩28,875 | ₩28,895 | +0.02% | 2.3만 |
|---|
| 2026.01.23 | ₩28,808 | ₩28,915 | ₩28,795 | ₩28,875 | +0.23% | 2.1만 |
|---|
| 2026.01.22 | ₩28,795 | ₩28,889 | ₩28,795 | ₩28,862 | +0.23% | 2.1만 |
|---|
| 2026.01.21 | ₩28,722 | ₩28,827 | ₩28,722 | ₩28,822 | +0.35% | 1.3만 |
|---|
| 2026.01.20 | ₩28,782 | ₩28,782 | ₩28,661 | ₩28,715 | -0.23% | 1.7만 |
|---|
| 2026.01.16 | ₩28,837 | ₩28,875 | ₩28,808 | ₩28,822 | -0.05% | 4.4만 |
|---|
| 2026.01.15 | ₩28,929 | ₩28,929 | ₩28,862 | ₩28,862 | -0.23% | 1.2만 |
|---|
| 2026.01.14 | ₩28,842 | ₩28,909 | ₩28,842 | ₩28,889 | +0.16% | 7.8천 |
|---|
| 2026.01.13 | ₩28,822 | ₩28,835 | ₩28,808 | ₩28,835 | +0.05% | 1.6천 |
|---|
| 2026.01.12 | ₩28,782 | ₩28,830 | ₩28,782 | ₩28,808 | +0.09% | 1.1만 |
|---|
| 2026.01.09 | ₩28,748 | ₩28,889 | ₩28,748 | ₩28,835 | +0.30% | 1.2만 |
|---|
| 2026.01.08 | ₩28,768 | ₩28,782 | ₩28,750 | ₩28,755 | -0.05% | 2.2만 |
|---|
| 2026.01.07 | ₩28,835 | ₩28,889 | ₩28,804 | ₩28,823 | -0.04% | 1.6만 |
|---|
| 2026.01.06 | ₩28,768 | ₩28,808 | ₩28,755 | ₩28,808 | +0.14% | 3.2만 |
|---|
| 2026.01.05 | ₩28,755 | ₩28,822 | ₩28,755 | ₩28,795 | +0.14% | 2.7만 |
|---|
| 2026.01.02 | ₩28,742 | ₩28,748 | ₩28,722 | ₩28,748 | +0.02% | 7.8천 |
|---|
| 2025.12.31 | ₩28,875 | ₩28,875 | ₩28,742 | ₩28,742 | -0.46% | 1.3만 |
|---|
| 2025.12.30 | ₩28,902 | ₩28,902 | ₩28,808 | ₩28,829 | -0.25% | 1.6만 |
|---|
| 2025.12.29 | ₩28,862 | ₩29,062 | ₩28,835 | ₩28,889 | +0.09% | 31.9만 |
|---|
| 2025.12.26 | ₩29,049 | ₩29,049 | ₩29,030 | ₩29,030 | -0.06% | 2천 |
|---|
| 2025.12.24 | ₩28,996 | ₩29,029 | ₩28,996 | ₩29,029 | +0.12% | 1.2천 |
|---|
| 2025.12.23 | ₩28,875 | ₩28,955 | ₩28,874 | ₩28,942 | +0.23% | 1.4만 |
|---|
| 2025.12.22 | ₩28,929 | ₩29,143 | ₩28,915 | ₩28,935 | +0.02% | 2.6만 |
|---|
| 2025.12.19 | ₩28,950 | ₩28,969 | ₩28,933 | ₩28,949 | -0.00% | 1.6만 |
|---|
| 2025.12.18 | ₩28,996 | ₩28,996 | ₩28,915 | ₩28,959 | -0.12% | 8.6천 |
|---|
| 2025.12.17 | ₩28,875 | ₩28,929 | ₩28,822 | ₩28,902 | +0.09% | 1.2만 |
|---|
| 2025.12.16 | ₩28,889 | ₩28,929 | ₩28,882 | ₩28,929 | +0.14% | 9.8천 |
|---|
| 2025.12.15 | ₩28,902 | ₩28,929 | ₩28,869 | ₩28,889 | -0.05% | 2만 |
|---|
| 2025.12.12 | ₩28,862 | ₩28,875 | ₩28,823 | ₩28,875 | +0.05% | 4.5천 |
|---|
| 2025.12.11 | ₩29,042 | ₩29,049 | ₩28,982 | ₩28,982 | -0.21% | 1.7만 |
|---|
| 2025.12.10 | ₩28,862 | ₩29,116 | ₩28,862 | ₩29,048 | +0.64% | 2.5만 |
|---|
| 2025.12.09 | ₩28,929 | ₩28,996 | ₩28,909 | ₩28,942 | +0.05% | 2.6만 |
|---|
| 2025.12.08 | ₩28,996 | ₩28,996 | ₩28,903 | ₩28,969 | -0.09% | 6.5천 |
|---|
| 2025.12.05 | ₩28,996 | ₩29,009 | ₩28,949 | ₩29,009 | +0.05% | 2.8만 |
|---|
| 2025.12.04 | ₩29,009 | ₩29,062 | ₩28,996 | ₩29,049 | +0.14% | 8.2만 |
|---|
| 2025.12.03 | ₩29,009 | ₩29,089 | ₩29,009 | ₩29,062 | +0.18% | 1.8만 |
|---|
| 2025.12.02 | ₩28,969 | ₩29,062 | ₩28,969 | ₩29,062 | +0.32% | 2.1만 |
|---|
| 2025.12.01 | ₩29,049 | ₩29,049 | ₩28,949 | ₩28,996 | -0.18% | 6.9천 |
|---|
| 2025.11.28 | ₩29,116 | ₩29,120 | ₩29,089 | ₩29,102 | -0.05% | 2.6천 |
|---|
| 2025.11.26 | ₩29,036 | ₩29,143 | ₩29,013 | ₩29,129 | +0.32% | 2.1만 |
|---|
| 2025.11.25 | ₩29,009 | ₩29,116 | ₩28,982 | ₩29,049 | +0.14% | 2.2만 |
|---|
| 2025.11.24 | ₩28,929 | ₩28,982 | ₩28,902 | ₩28,962 | +0.12% | 1만 |
|---|
| 2025.11.21 | ₩28,955 | ₩28,982 | ₩28,915 | ₩28,982 | +0.09% | 8.4천 |
|---|
| 2025.11.20 | ₩28,914 | ₩28,915 | ₩28,862 | ₩28,875 | -0.13% | 3.6만 |
|---|
| 2025.11.19 | ₩28,915 | ₩29,223 | ₩28,849 | ₩28,849 | -0.23% | 68.5만 |
|---|
| 2025.11.18 | ₩28,877 | ₩28,955 | ₩28,849 | ₩28,875 | -0.00% | 2.8만 |
|---|
| 2025.11.17 | ₩28,858 | ₩28,915 | ₩28,849 | ₩28,873 | +0.05% | 1.6만 |
|---|
| 2025.11.14 | ₩28,915 | ₩28,929 | ₩28,875 | ₩28,889 | -0.09% | 5.5천 |
|---|
| 2025.11.13 | ₩28,929 | ₩28,955 | ₩28,889 | ₩28,889 | -0.14% | 7.3천 |
|---|
| 2025.11.12 | ₩29,029 | ₩29,062 | ₩28,996 | ₩29,062 | +0.12% | 3.8천 |
|---|
| 2025.11.11 | ₩29,022 | ₩29,069 | ₩29,022 | ₩29,069 | +0.16% | 5.3천 |
|---|
| 2025.11.10 | ₩28,942 | ₩29,026 | ₩28,929 | ₩28,969 | +0.09% | 1.3만 |
|---|
| 2025.11.07 | ₩28,935 | ₩28,955 | ₩28,929 | ₩28,935 | 0.00% | 3.1천 |
|---|
| 2025.11.06 | ₩28,929 | ₩29,022 | ₩28,929 | ₩28,996 | +0.23% | 4.7천 |
|---|
| 2025.11.05 | ₩28,935 | ₩28,942 | ₩28,862 | ₩28,889 | -0.16% | 9.9천 |
|---|
| 2025.11.04 | ₩28,902 | ₩29,022 | ₩28,902 | ₩28,955 | +0.18% | 6.5천 |
|---|
| 2025.11.03 | ₩28,889 | ₩28,949 | ₩28,889 | ₩28,889 | 0.00% | 2만 |
|---|
| 2025.10.31 | ₩29,036 | ₩29,076 | ₩28,989 | ₩28,992 | -0.15% | 5.3천 |
|---|
| 2025.10.30 | ₩29,022 | ₩29,102 | ₩29,022 | ₩29,036 | +0.05% | 2.3만 |
|---|
| 2025.10.29 | ₩29,303 | ₩29,316 | ₩29,163 | ₩29,163 | -0.48% | 8.2천 |
|---|
| 2025.10.28 | ₩29,416 | ₩29,443 | ₩29,383 | ₩29,443 | +0.09% | 2.8천 |
|---|
| 2025.10.27 | ₩29,390 | ₩29,436 | ₩29,376 | ₩29,436 | +0.16% | 2.9천 |
|---|
| 2025.10.24 | ₩29,383 | ₩29,383 | ₩29,343 | ₩29,363 | -0.07% | 2.3천 |
|---|
| 2025.10.23 | ₩29,356 | ₩29,370 | ₩29,316 | ₩29,316 | -0.14% | 1.8만 |
|---|
| 2025.10.22 | ₩29,316 | ₩29,383 | ₩29,316 | ₩29,356 | +0.14% | 9.3천 |
|---|
| 2025.10.21 | ₩29,383 | ₩29,423 | ₩29,316 | ₩29,350 | -0.11% | 8.4천 |
|---|
| 2025.10.20 | ₩29,356 | ₩29,356 | ₩29,316 | ₩29,343 | -0.05% | 4.5천 |
|---|
| 2025.10.17 | ₩29,296 | ₩29,330 | ₩29,264 | ₩29,299 | +0.01% | 4천 |
|---|
| 2025.10.16 | ₩29,249 | ₩29,343 | ₩29,223 | ₩29,330 | +0.27% | 1.3만 |
|---|
| 2025.10.15 | ₩29,236 | ₩29,410 | ₩29,209 | ₩29,232 | -0.01% | 2.4만 |
|---|
| 2025.10.14 | ₩29,129 | ₩29,223 | ₩29,102 | ₩29,196 | +0.23% | 4.2만 |
|---|
| 2025.10.13 | ₩29,156 | ₩29,183 | ₩29,089 | ₩29,169 | +0.05% | 5.2천 |
|---|
| 2025.10.10 | ₩29,129 | ₩29,129 | ₩29,062 | ₩29,101 | -0.10% | 24.4만 |
|---|