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 | ₩26,880 | ₩26,907 | ₩26,853 | ₩26,867 | -0.05% | 1.1만 |
| 2026.10.08 | ₩26,813 | ₩26,893 | ₩26,800 | ₩26,867 | +0.20% | 5.7천 |
| 2026.10.07 | ₩26,720 | ₩26,840 | ₩26,720 | ₩26,833 | +0.42% | 5.5천 |
| 2026.10.06 | ₩26,787 | ₩26,887 | ₩26,773 | ₩26,800 | +0.05% | 4.6만 |
| 2026.10.05 | ₩26,706 | ₩26,740 | ₩26,666 | ₩26,740 | +0.13% | 1.7만 |
| 2026.10.02 | ₩26,840 | ₩26,893 | ₩26,713 | ₩26,720 | -0.45% | 1.6만 |
| 2026.10.01 | ₩26,493 | ₩26,827 | ₩26,493 | ₩26,773 | +1.06% | 7.1천 |
| 2026.09.30 | ₩26,813 | ₩26,813 | ₩26,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,748 |
| -0.24% |
| 1.8만 |
| 2026.09.29 | ₩26,827 | ₩26,880 | ₩26,740 | ₩26,800 | -0.10% | 4만 |
|---|
| 2026.09.28 | ₩26,853 | ₩26,920 | ₩26,760 | ₩26,847 | -0.02% | 3.8만 |
|---|
| 2026.09.25 | ₩27,121 | ₩27,121 | ₩27,000 | ₩27,107 | -0.05% | 3.4만 |
|---|
| 2026.09.24 | ₩27,227 | ₩27,241 | ₩27,094 | ₩27,094 | -0.49% | 1.5만 |
|---|
| 2026.09.23 | ₩27,440 | ₩27,440 | ₩27,214 | ₩27,229 | -0.77% | 1.9만 |
|---|
| 2026.09.22 | ₩27,521 | ₩27,535 | ₩27,481 | ₩27,535 | +0.05% | 8.5천 |
|---|
| 2026.09.21 | ₩27,475 | ₩27,588 | ₩27,475 | ₩27,528 | +0.19% | 2.5만 |
|---|
| 2026.09.18 | ₩27,481 | ₩27,481 | ₩27,421 | ₩27,448 | -0.12% | 1.8만 |
|---|
| 2026.09.17 | ₩27,535 | ₩27,535 | ₩27,495 | ₩27,535 | 0.00% | 9.5천 |
|---|
| 2026.09.16 | ₩27,428 | ₩27,535 | ₩27,381 | ₩27,381 | -0.17% | 2.8만 |
|---|
| 2026.09.15 | ₩27,328 | ₩27,360 | ₩27,314 | ₩27,348 | +0.07% | 9.6천 |
|---|
| 2026.09.14 | ₩27,321 | ₩27,415 | ₩27,308 | ₩27,358 | +0.14% | 1.1만 |
|---|
| 2026.09.11 | ₩27,455 | ₩27,468 | ₩27,361 | ₩27,374 | -0.29% | 2.1만 |
|---|
| 2026.09.10 | ₩27,401 | ₩27,455 | ₩27,361 | ₩27,365 | -0.13% | 3.2만 |
|---|
| 2026.09.09 | ₩27,622 | ₩27,624 | ₩27,549 | ₩27,582 | -0.15% | 1.3만 |
|---|
| 2026.09.08 | ₩27,615 | ₩27,615 | ₩27,561 | ₩27,568 | -0.17% | 1.4만 |
|---|
| 2026.09.04 | ₩27,642 | ₩27,642 | ₩27,595 | ₩27,595 | -0.17% | 6.3만 |
|---|
| 2026.09.03 | ₩27,628 | ₩27,642 | ₩27,602 | ₩27,615 | -0.05% | 9.8천 |
|---|
| 2026.09.02 | ₩27,575 | ₩27,583 | ₩27,548 | ₩27,569 | -0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩27,615 | ₩27,623 | ₩27,508 | ₩27,533 | -0.30% | 2.8만 |
|---|
| 2026.08.31 | ₩27,682 | ₩27,688 | ₩27,602 | ₩27,682 | 0.00% | 1.7만 |
|---|
| 2026.08.28 | ₩27,815 | ₩27,815 | ₩27,655 | ₩27,674 | -0.51% | 2만 |
|---|
| 2026.08.27 | ₩27,775 | ₩27,789 | ₩27,738 | ₩27,762 | -0.05% | 2만 |
|---|
| 2026.08.26 | ₩27,949 | ₩27,949 | ₩27,855 | ₩27,895 | -0.19% | 2만 |
|---|
| 2026.08.25 | ₩27,902 | ₩27,962 | ₩27,889 | ₩27,962 | +0.22% | 3.2만 |
|---|
| 2026.08.24 | ₩27,815 | ₩27,815 | ₩27,775 | ₩27,815 | 0.00% | 2만 |
|---|
| 2026.08.21 | ₩27,895 | ₩27,895 | ₩27,755 | ₩27,775 | -0.43% | 1.5만 |
|---|
| 2026.08.20 | ₩27,762 | ₩27,842 | ₩27,762 | ₩27,775 | +0.05% | 1.5만 |
|---|
| 2026.08.19 | ₩27,869 | ₩27,909 | ₩27,855 | ₩27,895 | +0.10% | 1.7만 |
|---|
| 2026.08.18 | ₩27,655 | ₩27,775 | ₩27,655 | ₩27,749 | +0.34% | 2.5만 |
|---|
| 2026.08.17 | ₩27,762 | ₩27,789 | ₩27,735 | ₩27,762 | 0.00% | 1.2만 |
|---|
| 2026.08.14 | ₩27,842 | ₩27,842 | ₩27,807 | ₩27,822 | -0.07% | 6.5천 |
|---|
| 2026.08.13 | ₩27,936 | ₩27,949 | ₩27,889 | ₩27,902 | -0.12% | 2.9만 |
|---|
| 2026.08.12 | ₩27,829 | ₩27,842 | ₩27,815 | ₩27,815 | -0.05% | 3.1만 |
|---|
| 2026.08.11 | ₩27,882 | ₩27,882 | ₩27,588 | ₩27,755 | -0.46% | 81.9만 |
|---|
| 2026.08.10 | ₩27,782 | ₩27,809 | ₩27,755 | ₩27,755 | -0.10% | 1.1만 |
|---|
| 2026.08.07 | ₩27,882 | ₩27,909 | ₩27,851 | ₩27,875 | -0.02% | 8.5천 |
|---|
| 2026.08.06 | ₩27,802 | ₩27,869 | ₩27,802 | ₩27,829 | +0.10% | 5.5천 |
|---|
| 2026.08.05 | ₩27,894 | ₩27,942 | ₩27,894 | ₩27,922 | +0.10% | 1.2만 |
|---|
| 2026.08.04 | ₩27,936 | ₩27,936 | ₩27,829 | ₩27,895 | -0.14% | 2만 |
|---|
| 2026.08.03 | ₩27,829 | ₩27,829 | ₩27,708 | ₩27,783 | -0.16% | 2만 |
|---|
| 2026.07.31 | ₩27,735 | ₩27,775 | ₩27,481 | ₩27,682 | -0.19% | 2.5만 |
|---|
| 2026.07.30 | ₩27,762 | ₩27,775 | ₩27,722 | ₩27,762 | 0.00% | 4.4만 |
|---|
| 2026.07.29 | ₩27,775 | ₩27,795 | ₩27,682 | ₩27,728 | -0.17% | 5.3만 |
|---|
| 2026.07.28 | ₩27,895 | ₩28,029 | ₩27,895 | ₩27,956 | +0.22% | 1.3만 |
|---|
| 2026.07.27 | ₩27,882 | ₩27,909 | ₩27,869 | ₩27,889 | +0.02% | 2.2만 |
|---|
| 2026.07.24 | ₩27,815 | ₩27,882 | ₩27,815 | ₩27,829 | +0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩27,815 | ₩27,870 | ₩27,815 | ₩27,842 | +0.10% | 1.2만 |
|---|
| 2026.07.22 | ₩27,962 | ₩28,042 | ₩27,922 | ₩27,942 | -0.07% | 2만 |
|---|
| 2026.07.21 | ₩27,976 | ₩28,002 | ₩27,961 | ₩27,989 | +0.05% | 1.2만 |
|---|
| 2026.07.20 | ₩28,163 | ₩28,163 | ₩28,009 | ₩28,016 | -0.52% | 2.1만 |
|---|
| 2026.07.17 | ₩28,123 | ₩28,189 | ₩28,096 | ₩28,109 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩28,109 | ₩28,149 | ₩28,096 | ₩28,136 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩28,083 | ₩28,203 | ₩28,083 | ₩28,149 | +0.24% | 1.5만 |
|---|
| 2026.07.14 | ₩28,056 | ₩28,089 | ₩28,042 | ₩28,069 | +0.05% | 9.2천 |
|---|
| 2026.07.13 | ₩28,083 | ₩28,096 | ₩28,022 | ₩28,022 | -0.21% | 1.4만 |
|---|
| 2026.07.10 | ₩28,100 | ₩28,133 | ₩28,096 | ₩28,099 | -0.00% | 1.2만 |
|---|
| 2026.07.09 | ₩28,136 | ₩28,243 | ₩28,136 | ₩28,183 | +0.17% | 9.2천 |
|---|
| 2026.07.08 | ₩28,163 | ₩28,163 | ₩28,083 | ₩28,149 | -0.05% | 1.3만 |
|---|
| 2026.07.07 | ₩28,310 | ₩28,310 | ₩28,189 | ₩28,189 | -0.42% | 1.7만 |
|---|
| 2026.07.06 | ₩28,336 | ₩28,363 | ₩28,296 | ₩28,358 | +0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩28,363 | ₩28,403 | ₩28,334 | ₩28,376 | +0.05% | 8.4천 |
|---|
| 2026.07.01 | ₩28,296 | ₩28,350 | ₩28,283 | ₩28,336 | +0.14% | 1만 |
|---|
| 2026.06.30 | ₩28,510 | ₩28,510 | ₩28,336 | ₩28,336 | -0.61% | 1.4만 |
|---|
| 2026.06.29 | ₩28,450 | ₩28,503 | ₩28,443 | ₩28,497 | +0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩28,390 | ₩28,482 | ₩28,390 | ₩28,437 | +0.16% | 5.8천 |
|---|
| 2026.06.25 | ₩28,563 | ₩28,597 | ₩28,543 | ₩28,543 | -0.07% | 4.3천 |
|---|
| 2026.06.24 | ₩28,523 | ₩28,570 | ₩28,523 | ₩28,530 | +0.02% | 7천 |
|---|
| 2026.06.23 | ₩28,403 | ₩28,535 | ₩28,403 | ₩28,430 | +0.09% | 3.8만 |
|---|
| 2026.06.22 | ₩28,363 | ₩28,390 | ₩28,356 | ₩28,376 | +0.05% | 2.4천 |
|---|
| 2026.06.18 | ₩28,497 | ₩28,537 | ₩28,443 | ₩28,450 | -0.16% | 8.4천 |
|---|
| 2026.06.17 | ₩28,457 | ₩28,497 | ₩28,376 | ₩28,376 | -0.28% | 1.1만 |
|---|
| 2026.06.16 | ₩28,457 | ₩28,483 | ₩28,443 | ₩28,463 | +0.02% | 5.8천 |
|---|
| 2026.06.15 | ₩28,477 | ₩28,537 | ₩28,430 | ₩28,430 | -0.16% | 1.3만 |
|---|
| 2026.06.12 | ₩28,457 | ₩28,457 | ₩28,363 | ₩28,410 | -0.16% | 1.3만 |
|---|
| 2026.06.11 | ₩28,256 | ₩28,430 | ₩28,243 | ₩28,410 | +0.54% | 1.4만 |
|---|
| 2026.06.10 | ₩28,270 | ₩28,310 | ₩28,229 | ₩28,229 | -0.14% | 7.8천 |
|---|
| 2026.06.09 | ₩28,270 | ₩28,270 | ₩28,216 | ₩28,270 | 0.00% | 7.8천 |
|---|
| 2026.06.08 | ₩28,283 | ₩28,283 | ₩28,209 | ₩28,209 | -0.26% | 5.1천 |
|---|
| 2026.06.05 | ₩28,189 | ₩28,283 | ₩28,189 | ₩28,236 | +0.17% | 1.8만 |
|---|
| 2026.06.04 | ₩28,363 | ₩28,429 | ₩28,363 | ₩28,363 | 0.00% | 6.7천 |
|---|
| 2026.06.03 | ₩28,283 | ₩28,363 | ₩28,283 | ₩28,323 | +0.14% | 3.7만 |
|---|
| 2026.06.02 | ₩28,403 | ₩28,430 | ₩28,364 | ₩28,376 | -0.09% | 8.9천 |
|---|
| 2026.06.01 | ₩28,323 | ₩28,390 | ₩28,283 | ₩28,387 | +0.23% | 6.6천 |
|---|
| 2026.05.29 | ₩28,403 | ₩28,483 | ₩28,383 | ₩28,390 | -0.05% | 7.8만 |
|---|
| 2026.05.28 | ₩28,296 | ₩28,390 | ₩28,295 | ₩28,363 | +0.24% | 1.3만 |
|---|
| 2026.05.27 | ₩28,256 | ₩28,350 | ₩28,256 | ₩28,310 | +0.19% | 1.1만 |
|---|
| 2026.05.26 | ₩28,403 | ₩28,430 | ₩28,336 | ₩28,376 | -0.09% | 1.6만 |
|---|
| 2026.05.22 | ₩28,390 | ₩28,390 | ₩28,203 | ₩28,275 | -0.40% | 1.3만 |
|---|
| 2026.05.21 | ₩28,176 | ₩28,270 | ₩28,109 | ₩28,255 | +0.28% | 2만 |
|---|
| 2026.05.20 | ₩28,029 | ₩28,256 | ₩28,022 | ₩28,209 | +0.64% | 2.2만 |
|---|
| 2026.05.19 | ₩28,002 | ₩28,069 | ₩27,989 | ₩28,016 | +0.05% | 2만 |
|---|
| 2026.05.18 | ₩28,203 | ₩28,268 | ₩28,129 | ₩28,149 | -0.19% | 1만 |
|---|
| 2026.05.15 | ₩28,243 | ₩28,243 | ₩28,149 | ₩28,176 | -0.24% | 3.9만 |
|---|
| 2026.05.14 | ₩28,390 | ₩28,430 | ₩28,335 | ₩28,335 | -0.19% | 1.2만 |
|---|
| 2026.05.13 | ₩28,323 | ₩28,363 | ₩28,296 | ₩28,332 | +0.03% | 1.5만 |
|---|
| 2026.05.12 | ₩28,310 | ₩28,390 | ₩28,310 | ₩28,316 | +0.02% | 4.2천 |
|---|
| 2026.05.11 | ₩28,403 | ₩28,482 | ₩28,390 | ₩28,390 | -0.05% | 1.7만 |
|---|
| 2026.05.08 | ₩28,457 | ₩28,470 | ₩28,430 | ₩28,437 | -0.07% | 2.7천 |
|---|
| 2026.05.07 | ₩28,483 | ₩28,510 | ₩28,336 | ₩28,338 | -0.51% | 4.9만 |
|---|
| 2026.05.06 | ₩28,470 | ₩28,510 | ₩28,443 | ₩28,457 | -0.05% | 9.5천 |
|---|
| 2026.05.05 | ₩28,316 | ₩28,390 | ₩28,316 | ₩28,356 | +0.14% | 2.5만 |
|---|
| 2026.05.04 | ₩28,296 | ₩28,296 | ₩28,196 | ₩28,256 | -0.14% | 6.8천 |
|---|
| 2026.05.01 | ₩28,350 | ₩28,443 | ₩28,310 | ₩28,343 | -0.02% | 2.8만 |
|---|
| 2026.04.30 | ₩28,350 | ₩28,368 | ₩28,270 | ₩28,286 | -0.23% | 1.2만 |
|---|
| 2026.04.29 | ₩28,296 | ₩28,343 | ₩28,256 | ₩28,271 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩28,403 | ₩28,403 | ₩28,323 | ₩28,376 | -0.09% | 1.9만 |
|---|
| 2026.04.27 | ₩28,563 | ₩28,566 | ₩28,517 | ₩28,543 | -0.07% | 8.5천 |
|---|
| 2026.04.24 | ₩28,565 | ₩28,617 | ₩28,563 | ₩28,617 | +0.18% | 6.9천 |
|---|
| 2026.04.23 | ₩28,604 | ₩28,630 | ₩28,510 | ₩28,570 | -0.12% | 2.6천 |
|---|
| 2026.04.22 | ₩28,644 | ₩28,724 | ₩28,597 | ₩28,597 | -0.16% | 10.9만 |
|---|
| 2026.04.21 | ₩28,644 | ₩28,709 | ₩28,510 | ₩28,537 | -0.37% | 2만 |
|---|
| 2026.04.20 | ₩28,644 | ₩28,737 | ₩28,617 | ₩28,670 | +0.09% | 5.4만 |
|---|
| 2026.04.17 | ₩28,791 | ₩28,791 | ₩28,670 | ₩28,670 | -0.42% | 1.6만 |
|---|
| 2026.04.16 | ₩28,637 | ₩28,637 | ₩28,537 | ₩28,537 | -0.35% | 8.4천 |
|---|
| 2026.04.15 | ₩28,604 | ₩28,644 | ₩28,590 | ₩28,621 | +0.06% | 2.1천 |
|---|
| 2026.04.14 | ₩28,497 | ₩28,657 | ₩28,497 | ₩28,617 | +0.42% | 1.5만 |
|---|
| 2026.04.13 | ₩28,430 | ₩28,563 | ₩28,430 | ₩28,562 | +0.47% | 7.5천 |
|---|
| 2026.04.10 | ₩28,537 | ₩28,537 | ₩28,430 | ₩28,457 | -0.28% | 1.9만 |
|---|
| 2026.04.09 | ₩28,483 | ₩28,577 | ₩28,463 | ₩28,510 | +0.09% | 4.2천 |
|---|
| 2026.04.08 | ₩28,630 | ₩28,630 | ₩28,506 | ₩28,506 | -0.43% | 1.4만 |
|---|
| 2026.04.07 | ₩28,310 | ₩28,430 | ₩28,283 | ₩28,417 | +0.38% | 6.8천 |
|---|
| 2026.04.06 | ₩28,363 | ₩28,470 | ₩28,363 | ₩28,376 | +0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩28,270 | ₩28,430 | ₩28,270 | ₩28,410 | +0.50% | 6.1천 |
|---|
| 2026.04.01 | ₩28,310 | ₩28,417 | ₩28,296 | ₩28,296 | -0.05% | 1.3만 |
|---|
| 2026.03.31 | ₩28,243 | ₩28,310 | ₩28,189 | ₩28,283 | +0.14% | 1.3만 |
|---|
| 2026.03.30 | ₩28,149 | ₩28,189 | ₩28,069 | ₩28,084 | -0.23% | 1.8만 |
|---|
| 2026.03.27 | ₩27,989 | ₩28,016 | ₩27,922 | ₩27,956 | -0.12% | 2.3만 |
|---|
| 2026.03.26 | ₩28,258 | ₩28,310 | ₩28,163 | ₩28,163 | -0.34% | 4.4천 |
|---|
| 2026.03.25 | ₩28,396 | ₩28,403 | ₩28,310 | ₩28,323 | -0.26% | 3.6만 |
|---|
| 2026.03.24 | ₩28,310 | ₩28,343 | ₩28,204 | ₩28,270 | -0.14% | 14.3만 |
|---|
| 2026.03.23 | ₩28,376 | ₩28,376 | ₩28,229 | ₩28,330 | -0.16% | 2.4만 |
|---|
| 2026.03.20 | ₩28,356 | ₩28,363 | ₩28,136 | ₩28,165 | -0.67% | 2.4만 |
|---|
| 2026.03.19 | ₩28,323 | ₩28,510 | ₩28,310 | ₩28,477 | +0.54% | 1.4만 |
|---|
| 2026.03.18 | ₩28,497 | ₩28,510 | ₩28,417 | ₩28,422 | -0.26% | 1.8만 |
|---|
| 2026.03.17 | ₩28,510 | ₩28,537 | ₩28,497 | ₩28,533 | +0.08% | 6.3천 |
|---|
| 2026.03.16 | ₩28,457 | ₩28,457 | ₩28,390 | ₩28,403 | -0.19% | 9.6천 |
|---|
| 2026.03.13 | ₩28,417 | ₩28,443 | ₩28,270 | ₩28,270 | -0.52% | 6.2만 |
|---|
| 2026.03.12 | ₩28,417 | ₩28,443 | ₩28,323 | ₩28,351 | -0.23% | 11.9만 |
|---|
| 2026.03.11 | ₩28,724 | ₩28,724 | ₩28,483 | ₩28,497 | -0.79% | 6.9만 |
|---|
| 2026.03.10 | ₩28,871 | ₩28,871 | ₩28,684 | ₩28,724 | -0.51% | 12.9만 |
|---|
| 2026.03.09 | ₩28,724 | ₩28,857 | ₩28,657 | ₩28,856 | +0.46% | 1.9만 |
|---|
| 2026.03.06 | ₩28,657 | ₩28,831 | ₩28,657 | ₩28,724 | +0.23% | 9.5천 |
|---|
| 2026.03.05 | ₩28,804 | ₩28,804 | ₩28,764 | ₩28,777 | -0.09% | 7.5천 |
|---|
| 2026.03.04 | ₩28,871 | ₩28,950 | ₩28,871 | ₩28,911 | +0.14% | 1.1만 |
|---|
| 2026.03.03 | ₩28,817 | ₩28,897 | ₩28,804 | ₩28,891 | +0.25% | 6.7천 |
|---|
| 2026.03.02 | ₩28,884 | ₩28,897 | ₩28,844 | ₩28,884 | 0.00% | 7.8천 |
|---|
| 2026.02.27 | ₩29,004 | ₩29,044 | ₩28,984 | ₩28,991 | -0.05% | 6.9천 |
|---|
| 2026.02.26 | ₩28,978 | ₩28,991 | ₩28,951 | ₩28,991 | +0.05% | 1.2만 |
|---|
| 2026.02.25 | ₩28,978 | ₩29,004 | ₩28,951 | ₩28,951 | -0.09% | 6.3천 |
|---|
| 2026.02.24 | ₩29,071 | ₩29,094 | ₩29,044 | ₩29,064 | -0.02% | 4천 |
|---|
| 2026.02.23 | ₩29,058 | ₩29,098 | ₩29,044 | ₩29,066 | +0.03% | 2.1만 |
|---|
| 2026.02.20 | ₩29,058 | ₩29,085 | ₩29,024 | ₩29,071 | +0.05% | 2.1만 |
|---|
| 2026.02.19 | ₩28,998 | ₩29,071 | ₩28,979 | ₩29,071 | +0.25% | 4.7만 |
|---|
| 2026.02.18 | ₩29,058 | ₩29,125 | ₩29,031 | ₩29,051 | -0.02% | 6.1만 |
|---|
| 2026.02.17 | ₩29,018 | ₩29,392 | ₩29,018 | ₩29,071 | +0.18% | 21.7만 |
|---|
| 2026.02.13 | ₩29,018 | ₩29,058 | ₩28,978 | ₩29,018 | 0.00% | 1.1만 |
|---|
| 2026.02.12 | ₩28,924 | ₩28,978 | ₩28,924 | ₩28,951 | +0.09% | 1.5만 |
|---|
| 2026.02.11 | ₩28,844 | ₩28,884 | ₩28,831 | ₩28,844 | 0.00% | 3.8천 |
|---|
| 2026.02.10 | ₩28,911 | ₩28,911 | ₩28,857 | ₩28,897 | -0.05% | 1만 |
|---|
| 2026.02.09 | ₩28,797 | ₩28,839 | ₩28,791 | ₩28,831 | +0.12% | 4.6천 |
|---|
| 2026.02.06 | ₩28,777 | ₩28,844 | ₩28,697 | ₩28,841 | +0.22% | 1.7만 |
|---|
| 2026.02.05 | ₩28,737 | ₩28,844 | ₩28,736 | ₩28,844 | +0.37% | 6천 |
|---|
| 2026.02.04 | ₩28,684 | ₩28,724 | ₩28,681 | ₩28,716 | +0.11% | 9.5천 |
|---|
| 2026.02.03 | ₩28,737 | ₩28,764 | ₩28,684 | ₩28,764 | +0.09% | 2만 |
|---|
| 2026.02.02 | ₩28,764 | ₩28,817 | ₩28,737 | ₩28,764 | 0.00% | 1.8만 |
|---|
| 2026.01.30 | ₩28,737 | ₩28,791 | ₩28,737 | ₩28,764 | +0.09% | 2만 |
|---|
| 2026.01.29 | ₩28,710 | ₩28,857 | ₩28,710 | ₩28,791 | +0.28% | 1.8만 |
|---|
| 2026.01.28 | ₩28,751 | ₩28,804 | ₩28,724 | ₩28,791 | +0.14% | 1.2만 |
|---|
| 2026.01.27 | ₩28,869 | ₩28,897 | ₩28,857 | ₩28,897 | +0.10% | 1.5만 |
|---|
| 2026.01.26 | ₩28,884 | ₩28,897 | ₩28,871 | ₩28,891 | +0.02% | 2.3만 |
|---|
| 2026.01.23 | ₩28,804 | ₩28,911 | ₩28,791 | ₩28,871 | +0.23% | 2.1만 |
|---|
| 2026.01.22 | ₩28,791 | ₩28,884 | ₩28,791 | ₩28,857 | +0.23% | 2.1만 |
|---|
| 2026.01.21 | ₩28,717 | ₩28,823 | ₩28,717 | ₩28,817 | +0.35% | 1.3만 |
|---|
| 2026.01.20 | ₩28,777 | ₩28,777 | ₩28,657 | ₩28,710 | -0.23% | 1.7만 |
|---|
| 2026.01.16 | ₩28,832 | ₩28,871 | ₩28,804 | ₩28,817 | -0.05% | 4.4만 |
|---|
| 2026.01.15 | ₩28,924 | ₩28,924 | ₩28,857 | ₩28,857 | -0.23% | 1.2만 |
|---|
| 2026.01.14 | ₩28,837 | ₩28,904 | ₩28,837 | ₩28,884 | +0.16% | 7.8천 |
|---|
| 2026.01.13 | ₩28,817 | ₩28,831 | ₩28,804 | ₩28,831 | +0.05% | 1.6천 |
|---|
| 2026.01.12 | ₩28,777 | ₩28,825 | ₩28,777 | ₩28,804 | +0.09% | 1.1만 |
|---|
| 2026.01.09 | ₩28,744 | ₩28,884 | ₩28,744 | ₩28,831 | +0.30% | 1.2만 |
|---|
| 2026.01.08 | ₩28,764 | ₩28,777 | ₩28,745 | ₩28,751 | -0.05% | 2.2만 |
|---|
| 2026.01.07 | ₩28,831 | ₩28,884 | ₩28,800 | ₩28,819 | -0.04% | 1.6만 |
|---|
| 2026.01.06 | ₩28,764 | ₩28,804 | ₩28,751 | ₩28,804 | +0.14% | 3.2만 |
|---|
| 2026.01.05 | ₩28,751 | ₩28,817 | ₩28,751 | ₩28,791 | +0.14% | 2.7만 |
|---|
| 2026.01.02 | ₩28,737 | ₩28,744 | ₩28,717 | ₩28,744 | +0.02% | 7.8천 |
|---|
| 2025.12.31 | ₩28,871 | ₩28,871 | ₩28,737 | ₩28,737 | -0.46% | 1.3만 |
|---|
| 2025.12.30 | ₩28,897 | ₩28,897 | ₩28,804 | ₩28,824 | -0.25% | 1.6만 |
|---|
| 2025.12.29 | ₩28,857 | ₩29,058 | ₩28,831 | ₩28,884 | +0.09% | 31.9만 |
|---|
| 2025.12.26 | ₩29,044 | ₩29,044 | ₩29,026 | ₩29,026 | -0.06% | 2천 |
|---|
| 2025.12.24 | ₩28,991 | ₩29,024 | ₩28,991 | ₩29,024 | +0.12% | 1.2천 |
|---|
| 2025.12.23 | ₩28,871 | ₩28,951 | ₩28,869 | ₩28,938 | +0.23% | 1.4만 |
|---|
| 2025.12.22 | ₩28,924 | ₩29,138 | ₩28,911 | ₩28,931 | +0.02% | 2.6만 |
|---|
| 2025.12.19 | ₩28,946 | ₩28,964 | ₩28,928 | ₩28,944 | -0.00% | 1.6만 |
|---|
| 2025.12.18 | ₩28,991 | ₩28,991 | ₩28,911 | ₩28,955 | -0.12% | 8.6천 |
|---|
| 2025.12.17 | ₩28,871 | ₩28,924 | ₩28,817 | ₩28,897 | +0.09% | 1.2만 |
|---|
| 2025.12.16 | ₩28,884 | ₩28,924 | ₩28,877 | ₩28,924 | +0.14% | 9.8천 |
|---|
| 2025.12.15 | ₩28,897 | ₩28,924 | ₩28,864 | ₩28,884 | -0.05% | 2만 |
|---|
| 2025.12.12 | ₩28,857 | ₩28,871 | ₩28,819 | ₩28,871 | +0.05% | 4.5천 |
|---|
| 2025.12.11 | ₩29,038 | ₩29,044 | ₩28,978 | ₩28,978 | -0.21% | 1.7만 |
|---|
| 2025.12.10 | ₩28,857 | ₩29,111 | ₩28,857 | ₩29,043 | +0.64% | 2.5만 |
|---|
| 2025.12.09 | ₩28,924 | ₩28,991 | ₩28,904 | ₩28,938 | +0.05% | 2.6만 |
|---|
| 2025.12.08 | ₩28,991 | ₩28,991 | ₩28,899 | ₩28,964 | -0.09% | 6.5천 |
|---|
| 2025.12.05 | ₩28,991 | ₩29,004 | ₩28,944 | ₩29,004 | +0.05% | 2.8만 |
|---|
| 2025.12.04 | ₩29,004 | ₩29,058 | ₩28,991 | ₩29,044 | +0.14% | 8.2만 |
|---|
| 2025.12.03 | ₩29,004 | ₩29,085 | ₩29,004 | ₩29,058 | +0.18% | 1.8만 |
|---|
| 2025.12.02 | ₩28,964 | ₩29,058 | ₩28,964 | ₩29,058 | +0.32% | 2.1만 |
|---|
| 2025.12.01 | ₩29,044 | ₩29,044 | ₩28,944 | ₩28,991 | -0.18% | 6.9천 |
|---|
| 2025.11.28 | ₩29,111 | ₩29,115 | ₩29,085 | ₩29,098 | -0.05% | 2.6천 |
|---|
| 2025.11.26 | ₩29,031 | ₩29,138 | ₩29,008 | ₩29,125 | +0.32% | 2.1만 |
|---|
| 2025.11.25 | ₩29,004 | ₩29,111 | ₩28,978 | ₩29,044 | +0.14% | 2.2만 |
|---|
| 2025.11.24 | ₩28,924 | ₩28,978 | ₩28,897 | ₩28,958 | +0.12% | 1만 |
|---|
| 2025.11.21 | ₩28,951 | ₩28,978 | ₩28,911 | ₩28,978 | +0.09% | 8.4천 |
|---|
| 2025.11.20 | ₩28,909 | ₩28,911 | ₩28,857 | ₩28,871 | -0.13% | 3.6만 |
|---|
| 2025.11.19 | ₩28,911 | ₩29,218 | ₩28,844 | ₩28,844 | -0.23% | 68.5만 |
|---|
| 2025.11.18 | ₩28,872 | ₩28,951 | ₩28,844 | ₩28,871 | -0.00% | 2.8만 |
|---|
| 2025.11.17 | ₩28,853 | ₩28,911 | ₩28,844 | ₩28,868 | +0.05% | 1.6만 |
|---|
| 2025.11.14 | ₩28,911 | ₩28,924 | ₩28,871 | ₩28,884 | -0.09% | 5.5천 |
|---|
| 2025.11.13 | ₩28,924 | ₩28,951 | ₩28,884 | ₩28,884 | -0.14% | 7.3천 |
|---|
| 2025.11.12 | ₩29,024 | ₩29,058 | ₩28,991 | ₩29,058 | +0.12% | 3.8천 |
|---|
| 2025.11.11 | ₩29,018 | ₩29,064 | ₩29,018 | ₩29,064 | +0.16% | 5.3천 |
|---|
| 2025.11.10 | ₩28,938 | ₩29,022 | ₩28,924 | ₩28,964 | +0.09% | 1.3만 |
|---|
| 2025.11.07 | ₩28,931 | ₩28,951 | ₩28,924 | ₩28,931 | 0.00% | 3.1천 |
|---|
| 2025.11.06 | ₩28,924 | ₩29,018 | ₩28,924 | ₩28,991 | +0.23% | 4.7천 |
|---|
| 2025.11.05 | ₩28,931 | ₩28,938 | ₩28,857 | ₩28,884 | -0.16% | 9.9천 |
|---|
| 2025.11.04 | ₩28,897 | ₩29,018 | ₩28,897 | ₩28,951 | +0.18% | 6.5천 |
|---|
| 2025.11.03 | ₩28,884 | ₩28,944 | ₩28,884 | ₩28,884 | 0.00% | 2만 |
|---|
| 2025.10.31 | ₩29,031 | ₩29,071 | ₩28,984 | ₩28,987 | -0.15% | 5.3천 |
|---|
| 2025.10.30 | ₩29,018 | ₩29,098 | ₩29,018 | ₩29,031 | +0.05% | 2.3만 |
|---|
| 2025.10.29 | ₩29,298 | ₩29,312 | ₩29,158 | ₩29,158 | -0.48% | 8.2천 |
|---|
| 2025.10.28 | ₩29,412 | ₩29,439 | ₩29,378 | ₩29,439 | +0.09% | 2.8천 |
|---|
| 2025.10.27 | ₩29,385 | ₩29,432 | ₩29,372 | ₩29,432 | +0.16% | 2.9천 |
|---|
| 2025.10.24 | ₩29,378 | ₩29,378 | ₩29,338 | ₩29,358 | -0.07% | 2.3천 |
|---|
| 2025.10.23 | ₩29,352 | ₩29,365 | ₩29,312 | ₩29,312 | -0.14% | 1.8만 |
|---|
| 2025.10.22 | ₩29,312 | ₩29,378 | ₩29,312 | ₩29,352 | +0.14% | 9.3천 |
|---|
| 2025.10.21 | ₩29,378 | ₩29,419 | ₩29,312 | ₩29,345 | -0.11% | 8.4천 |
|---|
| 2025.10.20 | ₩29,352 | ₩29,352 | ₩29,312 | ₩29,338 | -0.05% | 4.5천 |
|---|
| 2025.10.17 | ₩29,292 | ₩29,325 | ₩29,260 | ₩29,294 | +0.01% | 4천 |
|---|
| 2025.10.16 | ₩29,245 | ₩29,338 | ₩29,218 | ₩29,325 | +0.27% | 1.3만 |
|---|
| 2025.10.15 | ₩29,231 | ₩29,405 | ₩29,205 | ₩29,227 | -0.01% | 2.4만 |
|---|
| 2025.10.14 | ₩29,125 | ₩29,218 | ₩29,098 | ₩29,191 | +0.23% | 4.2만 |
|---|
| 2025.10.13 | ₩29,151 | ₩29,178 | ₩29,085 | ₩29,165 | +0.05% | 5.2천 |
|---|
| 2025.10.10 | ₩29,125 | ₩29,125 | ₩29,058 | ₩29,097 | -0.10% | 24.4만 |
|---|