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 | ₩26,856 | ₩26,882 | ₩26,829 | ₩26,842 | -0.05% | 1.1만 |
| 2026.10.08 | ₩26,789 | ₩26,869 | ₩26,776 | ₩26,842 | +0.20% | 5.7천 |
| 2026.10.07 | ₩26,696 | ₩26,816 | ₩26,696 | ₩26,809 | +0.42% | 5.5천 |
| 2026.10.06 | ₩26,762 | ₩26,862 | ₩26,749 | ₩26,776 | +0.05% | 4.6만 |
| 2026.10.05 | ₩26,682 | ₩26,716 | ₩26,642 | ₩26,716 | +0.13% | 1.7만 |
| 2026.10.02 | ₩26,816 | ₩26,869 | ₩26,689 | ₩26,696 | -0.45% | 1.6만 |
| 2026.10.01 | ₩26,469 | ₩26,802 | ₩26,469 | ₩26,749 | +1.06% | 7.1천 |
| 2026.09.30 | ₩26,789 | ₩26,789 | ₩26,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,724 |
| -0.24% |
| 1.8만 |
| 2026.09.29 | ₩26,802 | ₩26,856 | ₩26,716 | ₩26,776 | -0.10% | 4만 |
|---|
| 2026.09.28 | ₩26,829 | ₩26,896 | ₩26,736 | ₩26,822 | -0.02% | 3.8만 |
|---|
| 2026.09.25 | ₩27,096 | ₩27,096 | ₩26,976 | ₩27,083 | -0.05% | 3.4만 |
|---|
| 2026.09.24 | ₩27,203 | ₩27,216 | ₩27,069 | ₩27,069 | -0.49% | 1.5만 |
|---|
| 2026.09.23 | ₩27,415 | ₩27,415 | ₩27,189 | ₩27,204 | -0.77% | 1.9만 |
|---|
| 2026.09.22 | ₩27,496 | ₩27,510 | ₩27,456 | ₩27,510 | +0.05% | 8.5천 |
|---|
| 2026.09.21 | ₩27,450 | ₩27,563 | ₩27,450 | ₩27,503 | +0.19% | 2.5만 |
|---|
| 2026.09.18 | ₩27,456 | ₩27,456 | ₩27,396 | ₩27,423 | -0.12% | 1.8만 |
|---|
| 2026.09.17 | ₩27,510 | ₩27,510 | ₩27,470 | ₩27,510 | 0.00% | 9.5천 |
|---|
| 2026.09.16 | ₩27,403 | ₩27,510 | ₩27,356 | ₩27,356 | -0.17% | 2.8만 |
|---|
| 2026.09.15 | ₩27,303 | ₩27,335 | ₩27,290 | ₩27,323 | +0.07% | 9.6천 |
|---|
| 2026.09.14 | ₩27,296 | ₩27,390 | ₩27,283 | ₩27,334 | +0.14% | 1.1만 |
|---|
| 2026.09.11 | ₩27,430 | ₩27,443 | ₩27,336 | ₩27,350 | -0.29% | 2.1만 |
|---|
| 2026.09.10 | ₩27,376 | ₩27,430 | ₩27,336 | ₩27,340 | -0.13% | 3.2만 |
|---|
| 2026.09.09 | ₩27,597 | ₩27,599 | ₩27,524 | ₩27,557 | -0.15% | 1.3만 |
|---|
| 2026.09.08 | ₩27,590 | ₩27,590 | ₩27,537 | ₩27,543 | -0.17% | 1.4만 |
|---|
| 2026.09.04 | ₩27,617 | ₩27,617 | ₩27,570 | ₩27,570 | -0.17% | 6.3만 |
|---|
| 2026.09.03 | ₩27,603 | ₩27,617 | ₩27,577 | ₩27,590 | -0.05% | 9.8천 |
|---|
| 2026.09.02 | ₩27,550 | ₩27,558 | ₩27,523 | ₩27,545 | -0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩27,590 | ₩27,598 | ₩27,483 | ₩27,508 | -0.30% | 2.8만 |
|---|
| 2026.08.31 | ₩27,657 | ₩27,663 | ₩27,577 | ₩27,657 | 0.00% | 1.7만 |
|---|
| 2026.08.28 | ₩27,790 | ₩27,790 | ₩27,630 | ₩27,649 | -0.51% | 2만 |
|---|
| 2026.08.27 | ₩27,750 | ₩27,763 | ₩27,713 | ₩27,737 | -0.05% | 2만 |
|---|
| 2026.08.26 | ₩27,924 | ₩27,924 | ₩27,830 | ₩27,870 | -0.19% | 2만 |
|---|
| 2026.08.25 | ₩27,877 | ₩27,937 | ₩27,864 | ₩27,937 | +0.22% | 3.2만 |
|---|
| 2026.08.24 | ₩27,790 | ₩27,790 | ₩27,750 | ₩27,790 | 0.00% | 2만 |
|---|
| 2026.08.21 | ₩27,870 | ₩27,870 | ₩27,730 | ₩27,750 | -0.43% | 1.5만 |
|---|
| 2026.08.20 | ₩27,737 | ₩27,817 | ₩27,737 | ₩27,750 | +0.05% | 1.5만 |
|---|
| 2026.08.19 | ₩27,844 | ₩27,884 | ₩27,830 | ₩27,870 | +0.10% | 1.7만 |
|---|
| 2026.08.18 | ₩27,630 | ₩27,750 | ₩27,630 | ₩27,723 | +0.34% | 2.5만 |
|---|
| 2026.08.17 | ₩27,737 | ₩27,763 | ₩27,710 | ₩27,737 | 0.00% | 1.2만 |
|---|
| 2026.08.14 | ₩27,817 | ₩27,817 | ₩27,782 | ₩27,797 | -0.07% | 6.5천 |
|---|
| 2026.08.13 | ₩27,910 | ₩27,924 | ₩27,864 | ₩27,877 | -0.12% | 2.9만 |
|---|
| 2026.08.12 | ₩27,803 | ₩27,817 | ₩27,790 | ₩27,790 | -0.05% | 3.1만 |
|---|
| 2026.08.11 | ₩27,857 | ₩27,857 | ₩27,563 | ₩27,730 | -0.46% | 81.9만 |
|---|
| 2026.08.10 | ₩27,757 | ₩27,783 | ₩27,730 | ₩27,730 | -0.10% | 1.1만 |
|---|
| 2026.08.07 | ₩27,857 | ₩27,884 | ₩27,826 | ₩27,850 | -0.02% | 8.5천 |
|---|
| 2026.08.06 | ₩27,777 | ₩27,844 | ₩27,777 | ₩27,803 | +0.10% | 5.5천 |
|---|
| 2026.08.05 | ₩27,869 | ₩27,917 | ₩27,869 | ₩27,897 | +0.10% | 1.2만 |
|---|
| 2026.08.04 | ₩27,910 | ₩27,910 | ₩27,803 | ₩27,870 | -0.14% | 2만 |
|---|
| 2026.08.03 | ₩27,803 | ₩27,803 | ₩27,683 | ₩27,758 | -0.16% | 2만 |
|---|
| 2026.07.31 | ₩27,710 | ₩27,750 | ₩27,456 | ₩27,657 | -0.19% | 2.5만 |
|---|
| 2026.07.30 | ₩27,737 | ₩27,750 | ₩27,697 | ₩27,737 | 0.00% | 4.4만 |
|---|
| 2026.07.29 | ₩27,750 | ₩27,770 | ₩27,657 | ₩27,703 | -0.17% | 5.3만 |
|---|
| 2026.07.28 | ₩27,870 | ₩28,004 | ₩27,870 | ₩27,930 | +0.22% | 1.3만 |
|---|
| 2026.07.27 | ₩27,857 | ₩27,884 | ₩27,844 | ₩27,864 | +0.02% | 2.2만 |
|---|
| 2026.07.24 | ₩27,790 | ₩27,857 | ₩27,790 | ₩27,803 | +0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩27,790 | ₩27,845 | ₩27,790 | ₩27,817 | +0.10% | 1.2만 |
|---|
| 2026.07.22 | ₩27,937 | ₩28,017 | ₩27,897 | ₩27,917 | -0.07% | 2만 |
|---|
| 2026.07.21 | ₩27,950 | ₩27,977 | ₩27,936 | ₩27,964 | +0.05% | 1.2만 |
|---|
| 2026.07.20 | ₩28,137 | ₩28,137 | ₩27,984 | ₩27,990 | -0.52% | 2.1만 |
|---|
| 2026.07.17 | ₩28,097 | ₩28,164 | ₩28,070 | ₩28,084 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩28,084 | ₩28,124 | ₩28,070 | ₩28,110 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩28,057 | ₩28,177 | ₩28,057 | ₩28,124 | +0.24% | 1.5만 |
|---|
| 2026.07.14 | ₩28,030 | ₩28,064 | ₩28,017 | ₩28,044 | +0.05% | 9.2천 |
|---|
| 2026.07.13 | ₩28,057 | ₩28,070 | ₩27,997 | ₩27,997 | -0.21% | 1.4만 |
|---|
| 2026.07.10 | ₩28,074 | ₩28,108 | ₩28,070 | ₩28,073 | -0.00% | 1.2만 |
|---|
| 2026.07.09 | ₩28,110 | ₩28,217 | ₩28,110 | ₩28,157 | +0.17% | 9.2천 |
|---|
| 2026.07.08 | ₩28,137 | ₩28,137 | ₩28,057 | ₩28,124 | -0.05% | 1.3만 |
|---|
| 2026.07.07 | ₩28,284 | ₩28,284 | ₩28,164 | ₩28,164 | -0.42% | 1.7만 |
|---|
| 2026.07.06 | ₩28,311 | ₩28,337 | ₩28,271 | ₩28,332 | +0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩28,337 | ₩28,377 | ₩28,308 | ₩28,351 | +0.05% | 8.4천 |
|---|
| 2026.07.01 | ₩28,271 | ₩28,324 | ₩28,257 | ₩28,311 | +0.14% | 1만 |
|---|
| 2026.06.30 | ₩28,484 | ₩28,484 | ₩28,311 | ₩28,311 | -0.61% | 1.4만 |
|---|
| 2026.06.29 | ₩28,424 | ₩28,478 | ₩28,417 | ₩28,471 | +0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩28,364 | ₩28,456 | ₩28,364 | ₩28,411 | +0.16% | 5.8천 |
|---|
| 2026.06.25 | ₩28,538 | ₩28,571 | ₩28,518 | ₩28,518 | -0.07% | 4.3천 |
|---|
| 2026.06.24 | ₩28,498 | ₩28,544 | ₩28,498 | ₩28,504 | +0.02% | 7천 |
|---|
| 2026.06.23 | ₩28,377 | ₩28,510 | ₩28,377 | ₩28,404 | +0.09% | 3.8만 |
|---|
| 2026.06.22 | ₩28,337 | ₩28,364 | ₩28,331 | ₩28,351 | +0.05% | 2.4천 |
|---|
| 2026.06.18 | ₩28,471 | ₩28,511 | ₩28,417 | ₩28,424 | -0.16% | 8.4천 |
|---|
| 2026.06.17 | ₩28,431 | ₩28,471 | ₩28,351 | ₩28,351 | -0.28% | 1.1만 |
|---|
| 2026.06.16 | ₩28,431 | ₩28,458 | ₩28,417 | ₩28,437 | +0.02% | 5.8천 |
|---|
| 2026.06.15 | ₩28,451 | ₩28,511 | ₩28,404 | ₩28,404 | -0.16% | 1.3만 |
|---|
| 2026.06.12 | ₩28,431 | ₩28,431 | ₩28,337 | ₩28,384 | -0.16% | 1.3만 |
|---|
| 2026.06.11 | ₩28,231 | ₩28,404 | ₩28,217 | ₩28,384 | +0.54% | 1.4만 |
|---|
| 2026.06.10 | ₩28,244 | ₩28,284 | ₩28,204 | ₩28,204 | -0.14% | 7.8천 |
|---|
| 2026.06.09 | ₩28,244 | ₩28,244 | ₩28,191 | ₩28,244 | 0.00% | 7.8천 |
|---|
| 2026.06.08 | ₩28,257 | ₩28,257 | ₩28,184 | ₩28,184 | -0.26% | 5.1천 |
|---|
| 2026.06.05 | ₩28,164 | ₩28,257 | ₩28,164 | ₩28,211 | +0.17% | 1.8만 |
|---|
| 2026.06.04 | ₩28,337 | ₩28,403 | ₩28,337 | ₩28,337 | 0.00% | 6.7천 |
|---|
| 2026.06.03 | ₩28,257 | ₩28,337 | ₩28,257 | ₩28,297 | +0.14% | 3.7만 |
|---|
| 2026.06.02 | ₩28,377 | ₩28,404 | ₩28,339 | ₩28,351 | -0.09% | 8.9천 |
|---|
| 2026.06.01 | ₩28,297 | ₩28,364 | ₩28,257 | ₩28,361 | +0.23% | 6.6천 |
|---|
| 2026.05.29 | ₩28,377 | ₩28,458 | ₩28,357 | ₩28,364 | -0.05% | 7.8만 |
|---|
| 2026.05.28 | ₩28,271 | ₩28,364 | ₩28,269 | ₩28,337 | +0.24% | 1.3만 |
|---|
| 2026.05.27 | ₩28,231 | ₩28,324 | ₩28,231 | ₩28,284 | +0.19% | 1.1만 |
|---|
| 2026.05.26 | ₩28,377 | ₩28,404 | ₩28,311 | ₩28,351 | -0.09% | 1.6만 |
|---|
| 2026.05.22 | ₩28,364 | ₩28,364 | ₩28,177 | ₩28,249 | -0.40% | 1.3만 |
|---|
| 2026.05.21 | ₩28,151 | ₩28,244 | ₩28,084 | ₩28,229 | +0.28% | 2만 |
|---|
| 2026.05.20 | ₩28,004 | ₩28,231 | ₩27,997 | ₩28,184 | +0.64% | 2.2만 |
|---|
| 2026.05.19 | ₩27,977 | ₩28,044 | ₩27,964 | ₩27,990 | +0.05% | 2만 |
|---|
| 2026.05.18 | ₩28,177 | ₩28,243 | ₩28,104 | ₩28,124 | -0.19% | 1만 |
|---|
| 2026.05.15 | ₩28,217 | ₩28,217 | ₩28,124 | ₩28,151 | -0.24% | 3.9만 |
|---|
| 2026.05.14 | ₩28,364 | ₩28,404 | ₩28,309 | ₩28,309 | -0.19% | 1.2만 |
|---|
| 2026.05.13 | ₩28,297 | ₩28,337 | ₩28,271 | ₩28,307 | +0.03% | 1.5만 |
|---|
| 2026.05.12 | ₩28,284 | ₩28,364 | ₩28,284 | ₩28,291 | +0.02% | 4.2천 |
|---|
| 2026.05.11 | ₩28,377 | ₩28,456 | ₩28,364 | ₩28,364 | -0.05% | 1.7만 |
|---|
| 2026.05.08 | ₩28,431 | ₩28,444 | ₩28,404 | ₩28,411 | -0.07% | 2.7천 |
|---|
| 2026.05.07 | ₩28,458 | ₩28,484 | ₩28,311 | ₩28,312 | -0.51% | 4.9만 |
|---|
| 2026.05.06 | ₩28,444 | ₩28,484 | ₩28,417 | ₩28,431 | -0.05% | 9.5천 |
|---|
| 2026.05.05 | ₩28,291 | ₩28,364 | ₩28,291 | ₩28,331 | +0.14% | 2.5만 |
|---|
| 2026.05.04 | ₩28,271 | ₩28,271 | ₩28,171 | ₩28,231 | -0.14% | 6.8천 |
|---|
| 2026.05.01 | ₩28,324 | ₩28,417 | ₩28,284 | ₩28,317 | -0.02% | 2.8만 |
|---|
| 2026.04.30 | ₩28,324 | ₩28,343 | ₩28,244 | ₩28,260 | -0.23% | 1.2만 |
|---|
| 2026.04.29 | ₩28,271 | ₩28,317 | ₩28,231 | ₩28,245 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩28,377 | ₩28,377 | ₩28,297 | ₩28,351 | -0.09% | 1.9만 |
|---|
| 2026.04.27 | ₩28,538 | ₩28,540 | ₩28,491 | ₩28,518 | -0.07% | 8.5천 |
|---|
| 2026.04.24 | ₩28,539 | ₩28,591 | ₩28,538 | ₩28,591 | +0.18% | 6.9천 |
|---|
| 2026.04.23 | ₩28,578 | ₩28,604 | ₩28,484 | ₩28,544 | -0.12% | 2.6천 |
|---|
| 2026.04.22 | ₩28,618 | ₩28,698 | ₩28,571 | ₩28,571 | -0.16% | 10.9만 |
|---|
| 2026.04.21 | ₩28,618 | ₩28,683 | ₩28,484 | ₩28,511 | -0.37% | 2만 |
|---|
| 2026.04.20 | ₩28,618 | ₩28,711 | ₩28,591 | ₩28,644 | +0.09% | 5.4만 |
|---|
| 2026.04.17 | ₩28,765 | ₩28,765 | ₩28,644 | ₩28,644 | -0.42% | 1.6만 |
|---|
| 2026.04.16 | ₩28,611 | ₩28,611 | ₩28,511 | ₩28,511 | -0.35% | 8.4천 |
|---|
| 2026.04.15 | ₩28,578 | ₩28,618 | ₩28,564 | ₩28,595 | +0.06% | 2.1천 |
|---|
| 2026.04.14 | ₩28,471 | ₩28,631 | ₩28,471 | ₩28,591 | +0.42% | 1.5만 |
|---|
| 2026.04.13 | ₩28,404 | ₩28,538 | ₩28,404 | ₩28,536 | +0.47% | 7.5천 |
|---|
| 2026.04.10 | ₩28,511 | ₩28,511 | ₩28,404 | ₩28,431 | -0.28% | 1.9만 |
|---|
| 2026.04.09 | ₩28,458 | ₩28,551 | ₩28,437 | ₩28,484 | +0.09% | 4.2천 |
|---|
| 2026.04.08 | ₩28,604 | ₩28,604 | ₩28,480 | ₩28,480 | -0.43% | 1.4만 |
|---|
| 2026.04.07 | ₩28,284 | ₩28,404 | ₩28,257 | ₩28,391 | +0.38% | 6.8천 |
|---|
| 2026.04.06 | ₩28,337 | ₩28,444 | ₩28,337 | ₩28,351 | +0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩28,244 | ₩28,404 | ₩28,244 | ₩28,384 | +0.50% | 6.1천 |
|---|
| 2026.04.01 | ₩28,284 | ₩28,391 | ₩28,271 | ₩28,271 | -0.05% | 1.3만 |
|---|
| 2026.03.31 | ₩28,217 | ₩28,284 | ₩28,164 | ₩28,257 | +0.14% | 1.3만 |
|---|
| 2026.03.30 | ₩28,124 | ₩28,164 | ₩28,044 | ₩28,058 | -0.23% | 1.8만 |
|---|
| 2026.03.27 | ₩27,964 | ₩27,990 | ₩27,897 | ₩27,930 | -0.12% | 2.3만 |
|---|
| 2026.03.26 | ₩28,232 | ₩28,284 | ₩28,137 | ₩28,137 | -0.34% | 4.4천 |
|---|
| 2026.03.25 | ₩28,371 | ₩28,377 | ₩28,284 | ₩28,297 | -0.26% | 3.6만 |
|---|
| 2026.03.24 | ₩28,284 | ₩28,317 | ₩28,179 | ₩28,244 | -0.14% | 14.3만 |
|---|
| 2026.03.23 | ₩28,351 | ₩28,351 | ₩28,204 | ₩28,304 | -0.16% | 2.4만 |
|---|
| 2026.03.20 | ₩28,331 | ₩28,337 | ₩28,110 | ₩28,140 | -0.67% | 2.4만 |
|---|
| 2026.03.19 | ₩28,297 | ₩28,484 | ₩28,284 | ₩28,451 | +0.54% | 1.4만 |
|---|
| 2026.03.18 | ₩28,471 | ₩28,484 | ₩28,391 | ₩28,396 | -0.26% | 1.8만 |
|---|
| 2026.03.17 | ₩28,484 | ₩28,511 | ₩28,471 | ₩28,507 | +0.08% | 6.3천 |
|---|
| 2026.03.16 | ₩28,431 | ₩28,431 | ₩28,364 | ₩28,377 | -0.19% | 9.6천 |
|---|
| 2026.03.13 | ₩28,391 | ₩28,417 | ₩28,244 | ₩28,244 | -0.52% | 6.2만 |
|---|
| 2026.03.12 | ₩28,391 | ₩28,417 | ₩28,297 | ₩28,325 | -0.23% | 11.9만 |
|---|
| 2026.03.11 | ₩28,698 | ₩28,698 | ₩28,458 | ₩28,471 | -0.79% | 6.9만 |
|---|
| 2026.03.10 | ₩28,845 | ₩28,845 | ₩28,658 | ₩28,698 | -0.51% | 12.9만 |
|---|
| 2026.03.09 | ₩28,698 | ₩28,831 | ₩28,631 | ₩28,830 | +0.46% | 1.9만 |
|---|
| 2026.03.06 | ₩28,631 | ₩28,805 | ₩28,631 | ₩28,698 | +0.23% | 9.5천 |
|---|
| 2026.03.05 | ₩28,778 | ₩28,778 | ₩28,738 | ₩28,751 | -0.09% | 7.5천 |
|---|
| 2026.03.04 | ₩28,845 | ₩28,923 | ₩28,845 | ₩28,885 | +0.14% | 1.1만 |
|---|
| 2026.03.03 | ₩28,791 | ₩28,871 | ₩28,778 | ₩28,865 | +0.25% | 6.7천 |
|---|
| 2026.03.02 | ₩28,858 | ₩28,871 | ₩28,818 | ₩28,858 | 0.00% | 7.8천 |
|---|
| 2026.02.27 | ₩28,978 | ₩29,018 | ₩28,958 | ₩28,965 | -0.05% | 6.9천 |
|---|
| 2026.02.26 | ₩28,951 | ₩28,965 | ₩28,925 | ₩28,965 | +0.05% | 1.2만 |
|---|
| 2026.02.25 | ₩28,951 | ₩28,978 | ₩28,925 | ₩28,925 | -0.09% | 6.3천 |
|---|
| 2026.02.24 | ₩29,045 | ₩29,068 | ₩29,018 | ₩29,038 | -0.02% | 4천 |
|---|
| 2026.02.23 | ₩29,031 | ₩29,072 | ₩29,018 | ₩29,039 | +0.03% | 2.1만 |
|---|
| 2026.02.20 | ₩29,031 | ₩29,058 | ₩28,998 | ₩29,045 | +0.05% | 2.1만 |
|---|
| 2026.02.19 | ₩28,971 | ₩29,045 | ₩28,953 | ₩29,045 | +0.25% | 4.7만 |
|---|
| 2026.02.18 | ₩29,031 | ₩29,098 | ₩29,005 | ₩29,025 | -0.02% | 6.1만 |
|---|
| 2026.02.17 | ₩28,991 | ₩29,365 | ₩28,991 | ₩29,045 | +0.18% | 21.7만 |
|---|
| 2026.02.13 | ₩28,991 | ₩29,031 | ₩28,951 | ₩28,991 | 0.00% | 1.1만 |
|---|
| 2026.02.12 | ₩28,898 | ₩28,951 | ₩28,898 | ₩28,925 | +0.09% | 1.5만 |
|---|
| 2026.02.11 | ₩28,818 | ₩28,858 | ₩28,805 | ₩28,818 | 0.00% | 3.8천 |
|---|
| 2026.02.10 | ₩28,885 | ₩28,885 | ₩28,831 | ₩28,871 | -0.05% | 1만 |
|---|
| 2026.02.09 | ₩28,771 | ₩28,813 | ₩28,765 | ₩28,805 | +0.12% | 4.6천 |
|---|
| 2026.02.06 | ₩28,751 | ₩28,818 | ₩28,671 | ₩28,815 | +0.22% | 1.7만 |
|---|
| 2026.02.05 | ₩28,711 | ₩28,818 | ₩28,710 | ₩28,818 | +0.37% | 6천 |
|---|
| 2026.02.04 | ₩28,658 | ₩28,698 | ₩28,655 | ₩28,690 | +0.11% | 9.5천 |
|---|
| 2026.02.03 | ₩28,711 | ₩28,738 | ₩28,658 | ₩28,738 | +0.09% | 2만 |
|---|
| 2026.02.02 | ₩28,738 | ₩28,791 | ₩28,711 | ₩28,738 | 0.00% | 1.8만 |
|---|
| 2026.01.30 | ₩28,711 | ₩28,765 | ₩28,711 | ₩28,738 | +0.09% | 2만 |
|---|
| 2026.01.29 | ₩28,684 | ₩28,831 | ₩28,684 | ₩28,765 | +0.28% | 1.8만 |
|---|
| 2026.01.28 | ₩28,724 | ₩28,778 | ₩28,698 | ₩28,765 | +0.14% | 1.2만 |
|---|
| 2026.01.27 | ₩28,843 | ₩28,871 | ₩28,831 | ₩28,871 | +0.10% | 1.5만 |
|---|
| 2026.01.26 | ₩28,858 | ₩28,871 | ₩28,845 | ₩28,865 | +0.02% | 2.3만 |
|---|
| 2026.01.23 | ₩28,778 | ₩28,885 | ₩28,765 | ₩28,845 | +0.23% | 2.1만 |
|---|
| 2026.01.22 | ₩28,765 | ₩28,858 | ₩28,765 | ₩28,831 | +0.23% | 2.1만 |
|---|
| 2026.01.21 | ₩28,691 | ₩28,797 | ₩28,691 | ₩28,791 | +0.35% | 1.3만 |
|---|
| 2026.01.20 | ₩28,751 | ₩28,751 | ₩28,631 | ₩28,684 | -0.23% | 1.7만 |
|---|
| 2026.01.16 | ₩28,806 | ₩28,845 | ₩28,778 | ₩28,791 | -0.05% | 4.4만 |
|---|
| 2026.01.15 | ₩28,898 | ₩28,898 | ₩28,831 | ₩28,831 | -0.23% | 1.2만 |
|---|
| 2026.01.14 | ₩28,811 | ₩28,878 | ₩28,811 | ₩28,858 | +0.16% | 7.8천 |
|---|
| 2026.01.13 | ₩28,791 | ₩28,805 | ₩28,778 | ₩28,805 | +0.05% | 1.6천 |
|---|
| 2026.01.12 | ₩28,751 | ₩28,799 | ₩28,751 | ₩28,778 | +0.09% | 1.1만 |
|---|
| 2026.01.09 | ₩28,718 | ₩28,858 | ₩28,718 | ₩28,805 | +0.30% | 1.2만 |
|---|
| 2026.01.08 | ₩28,738 | ₩28,751 | ₩28,719 | ₩28,724 | -0.05% | 2.2만 |
|---|
| 2026.01.07 | ₩28,805 | ₩28,858 | ₩28,774 | ₩28,793 | -0.04% | 1.6만 |
|---|
| 2026.01.06 | ₩28,738 | ₩28,778 | ₩28,724 | ₩28,778 | +0.14% | 3.2만 |
|---|
| 2026.01.05 | ₩28,724 | ₩28,791 | ₩28,724 | ₩28,765 | +0.14% | 2.7만 |
|---|
| 2026.01.02 | ₩28,711 | ₩28,718 | ₩28,691 | ₩28,718 | +0.02% | 7.8천 |
|---|
| 2025.12.31 | ₩28,845 | ₩28,845 | ₩28,711 | ₩28,711 | -0.46% | 1.3만 |
|---|
| 2025.12.30 | ₩28,871 | ₩28,871 | ₩28,778 | ₩28,798 | -0.25% | 1.6만 |
|---|
| 2025.12.29 | ₩28,831 | ₩29,031 | ₩28,805 | ₩28,858 | +0.09% | 31.9만 |
|---|
| 2025.12.26 | ₩29,018 | ₩29,018 | ₩28,999 | ₩28,999 | -0.06% | 2천 |
|---|
| 2025.12.24 | ₩28,965 | ₩28,998 | ₩28,965 | ₩28,998 | +0.12% | 1.2천 |
|---|
| 2025.12.23 | ₩28,845 | ₩28,925 | ₩28,843 | ₩28,911 | +0.23% | 1.4만 |
|---|
| 2025.12.22 | ₩28,898 | ₩29,112 | ₩28,885 | ₩28,905 | +0.02% | 2.6만 |
|---|
| 2025.12.19 | ₩28,919 | ₩28,938 | ₩28,902 | ₩28,918 | -0.00% | 1.6만 |
|---|
| 2025.12.18 | ₩28,965 | ₩28,965 | ₩28,885 | ₩28,929 | -0.12% | 8.6천 |
|---|
| 2025.12.17 | ₩28,845 | ₩28,898 | ₩28,791 | ₩28,871 | +0.09% | 1.2만 |
|---|
| 2025.12.16 | ₩28,858 | ₩28,898 | ₩28,851 | ₩28,898 | +0.14% | 9.8천 |
|---|
| 2025.12.15 | ₩28,871 | ₩28,898 | ₩28,838 | ₩28,858 | -0.05% | 2만 |
|---|
| 2025.12.12 | ₩28,831 | ₩28,845 | ₩28,793 | ₩28,845 | +0.05% | 4.5천 |
|---|
| 2025.12.11 | ₩29,011 | ₩29,018 | ₩28,951 | ₩28,951 | -0.21% | 1.7만 |
|---|
| 2025.12.10 | ₩28,831 | ₩29,085 | ₩28,831 | ₩29,017 | +0.64% | 2.5만 |
|---|
| 2025.12.09 | ₩28,898 | ₩28,965 | ₩28,878 | ₩28,911 | +0.05% | 2.6만 |
|---|
| 2025.12.08 | ₩28,965 | ₩28,965 | ₩28,873 | ₩28,938 | -0.09% | 6.5천 |
|---|
| 2025.12.05 | ₩28,965 | ₩28,978 | ₩28,918 | ₩28,978 | +0.05% | 2.8만 |
|---|
| 2025.12.04 | ₩28,978 | ₩29,031 | ₩28,965 | ₩29,018 | +0.14% | 8.2만 |
|---|
| 2025.12.03 | ₩28,978 | ₩29,058 | ₩28,978 | ₩29,031 | +0.18% | 1.8만 |
|---|
| 2025.12.02 | ₩28,938 | ₩29,031 | ₩28,938 | ₩29,031 | +0.32% | 2.1만 |
|---|
| 2025.12.01 | ₩29,018 | ₩29,018 | ₩28,918 | ₩28,965 | -0.18% | 6.9천 |
|---|
| 2025.11.28 | ₩29,085 | ₩29,089 | ₩29,058 | ₩29,072 | -0.05% | 2.6천 |
|---|
| 2025.11.26 | ₩29,005 | ₩29,112 | ₩28,982 | ₩29,098 | +0.32% | 2.1만 |
|---|
| 2025.11.25 | ₩28,978 | ₩29,085 | ₩28,951 | ₩29,018 | +0.14% | 2.2만 |
|---|
| 2025.11.24 | ₩28,898 | ₩28,951 | ₩28,871 | ₩28,931 | +0.12% | 1만 |
|---|
| 2025.11.21 | ₩28,925 | ₩28,951 | ₩28,885 | ₩28,951 | +0.09% | 8.4천 |
|---|
| 2025.11.20 | ₩28,883 | ₩28,885 | ₩28,831 | ₩28,845 | -0.13% | 3.6만 |
|---|
| 2025.11.19 | ₩28,885 | ₩29,192 | ₩28,818 | ₩28,818 | -0.23% | 68.5만 |
|---|
| 2025.11.18 | ₩28,846 | ₩28,925 | ₩28,818 | ₩28,845 | -0.00% | 2.8만 |
|---|
| 2025.11.17 | ₩28,827 | ₩28,885 | ₩28,818 | ₩28,842 | +0.05% | 1.6만 |
|---|
| 2025.11.14 | ₩28,885 | ₩28,898 | ₩28,845 | ₩28,858 | -0.09% | 5.5천 |
|---|
| 2025.11.13 | ₩28,898 | ₩28,925 | ₩28,858 | ₩28,858 | -0.14% | 7.3천 |
|---|
| 2025.11.12 | ₩28,998 | ₩29,031 | ₩28,965 | ₩29,031 | +0.12% | 3.8천 |
|---|
| 2025.11.11 | ₩28,991 | ₩29,038 | ₩28,991 | ₩29,038 | +0.16% | 5.3천 |
|---|
| 2025.11.10 | ₩28,911 | ₩28,995 | ₩28,898 | ₩28,938 | +0.09% | 1.3만 |
|---|
| 2025.11.07 | ₩28,905 | ₩28,925 | ₩28,898 | ₩28,905 | 0.00% | 3.1천 |
|---|
| 2025.11.06 | ₩28,898 | ₩28,991 | ₩28,898 | ₩28,965 | +0.23% | 4.7천 |
|---|
| 2025.11.05 | ₩28,905 | ₩28,911 | ₩28,831 | ₩28,858 | -0.16% | 9.9천 |
|---|
| 2025.11.04 | ₩28,871 | ₩28,991 | ₩28,871 | ₩28,925 | +0.18% | 6.5천 |
|---|
| 2025.11.03 | ₩28,858 | ₩28,918 | ₩28,858 | ₩28,858 | 0.00% | 2만 |
|---|
| 2025.10.31 | ₩29,005 | ₩29,045 | ₩28,958 | ₩28,961 | -0.15% | 5.3천 |
|---|
| 2025.10.30 | ₩28,991 | ₩29,072 | ₩28,991 | ₩29,005 | +0.05% | 2.3만 |
|---|
| 2025.10.29 | ₩29,272 | ₩29,285 | ₩29,132 | ₩29,132 | -0.48% | 8.2천 |
|---|
| 2025.10.28 | ₩29,385 | ₩29,412 | ₩29,352 | ₩29,412 | +0.09% | 2.8천 |
|---|
| 2025.10.27 | ₩29,358 | ₩29,405 | ₩29,345 | ₩29,405 | +0.16% | 2.9천 |
|---|
| 2025.10.24 | ₩29,352 | ₩29,352 | ₩29,312 | ₩29,332 | -0.07% | 2.3천 |
|---|
| 2025.10.23 | ₩29,325 | ₩29,338 | ₩29,285 | ₩29,285 | -0.14% | 1.8만 |
|---|
| 2025.10.22 | ₩29,285 | ₩29,352 | ₩29,285 | ₩29,325 | +0.14% | 9.3천 |
|---|
| 2025.10.21 | ₩29,352 | ₩29,392 | ₩29,285 | ₩29,318 | -0.11% | 8.4천 |
|---|
| 2025.10.20 | ₩29,325 | ₩29,325 | ₩29,285 | ₩29,312 | -0.05% | 4.5천 |
|---|
| 2025.10.17 | ₩29,265 | ₩29,298 | ₩29,233 | ₩29,268 | +0.01% | 4천 |
|---|
| 2025.10.16 | ₩29,218 | ₩29,312 | ₩29,192 | ₩29,298 | +0.27% | 1.3만 |
|---|
| 2025.10.15 | ₩29,205 | ₩29,379 | ₩29,178 | ₩29,201 | -0.01% | 2.4만 |
|---|
| 2025.10.14 | ₩29,098 | ₩29,192 | ₩29,072 | ₩29,165 | +0.23% | 4.2만 |
|---|
| 2025.10.13 | ₩29,125 | ₩29,152 | ₩29,058 | ₩29,138 | +0.05% | 5.2천 |
|---|
| 2025.10.10 | ₩29,098 | ₩29,098 | ₩29,031 | ₩29,070 | -0.10% | 24.4만 |
|---|