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 | ₩26,924 | ₩26,951 | ₩26,897 | ₩26,911 | -0.05% | 1.1만 |
| 2026.10.08 | ₩26,857 | ₩26,938 | ₩26,844 | ₩26,911 | +0.20% | 5.7천 |
| 2026.10.07 | ₩26,764 | ₩26,884 | ₩26,764 | ₩26,877 | +0.42% | 5.5천 |
| 2026.10.06 | ₩26,831 | ₩26,931 | ₩26,817 | ₩26,844 | +0.05% | 4.6만 |
| 2026.10.05 | ₩26,750 | ₩26,784 | ₩26,710 | ₩26,784 | +0.13% | 1.7만 |
| 2026.10.02 | ₩26,884 | ₩26,938 | ₩26,757 | ₩26,764 | -0.45% | 1.6만 |
| 2026.10.01 | ₩26,536 | ₩26,871 | ₩26,536 | ₩26,817 | +1.06% | 7.1천 |
| 2026.09.30 | ₩26,857 | ₩26,857 | ₩26,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,792 |
| -0.24% |
| 1.8만 |
| 2026.09.29 | ₩26,871 | ₩26,924 | ₩26,784 | ₩26,844 | -0.10% | 4만 |
|---|
| 2026.09.28 | ₩26,897 | ₩26,964 | ₩26,804 | ₩26,891 | -0.02% | 3.8만 |
|---|
| 2026.09.25 | ₩27,165 | ₩27,165 | ₩27,045 | ₩27,152 | -0.05% | 3.4만 |
|---|
| 2026.09.24 | ₩27,272 | ₩27,285 | ₩27,138 | ₩27,138 | -0.49% | 1.5만 |
|---|
| 2026.09.23 | ₩27,485 | ₩27,485 | ₩27,259 | ₩27,273 | -0.77% | 1.9만 |
|---|
| 2026.09.22 | ₩27,567 | ₩27,580 | ₩27,526 | ₩27,580 | +0.05% | 8.5천 |
|---|
| 2026.09.21 | ₩27,520 | ₩27,633 | ₩27,520 | ₩27,573 | +0.19% | 2.5만 |
|---|
| 2026.09.18 | ₩27,526 | ₩27,526 | ₩27,466 | ₩27,493 | -0.12% | 1.8만 |
|---|
| 2026.09.17 | ₩27,580 | ₩27,580 | ₩27,540 | ₩27,580 | 0.00% | 9.5천 |
|---|
| 2026.09.16 | ₩27,473 | ₩27,580 | ₩27,426 | ₩27,426 | -0.17% | 2.8만 |
|---|
| 2026.09.15 | ₩27,372 | ₩27,405 | ₩27,359 | ₩27,393 | +0.07% | 9.6천 |
|---|
| 2026.09.14 | ₩27,366 | ₩27,459 | ₩27,352 | ₩27,403 | +0.14% | 1.1만 |
|---|
| 2026.09.11 | ₩27,500 | ₩27,513 | ₩27,406 | ₩27,419 | -0.29% | 2.1만 |
|---|
| 2026.09.10 | ₩27,446 | ₩27,500 | ₩27,406 | ₩27,410 | -0.13% | 3.2만 |
|---|
| 2026.09.09 | ₩27,667 | ₩27,670 | ₩27,595 | ₩27,627 | -0.15% | 1.3만 |
|---|
| 2026.09.08 | ₩27,660 | ₩27,660 | ₩27,607 | ₩27,613 | -0.17% | 1.4만 |
|---|
| 2026.09.04 | ₩27,687 | ₩27,687 | ₩27,640 | ₩27,640 | -0.17% | 6.3만 |
|---|
| 2026.09.03 | ₩27,674 | ₩27,687 | ₩27,647 | ₩27,660 | -0.05% | 9.8천 |
|---|
| 2026.09.02 | ₩27,620 | ₩27,628 | ₩27,593 | ₩27,615 | -0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩27,660 | ₩27,668 | ₩27,553 | ₩27,579 | -0.30% | 2.8만 |
|---|
| 2026.08.31 | ₩27,727 | ₩27,734 | ₩27,647 | ₩27,727 | 0.00% | 1.7만 |
|---|
| 2026.08.28 | ₩27,861 | ₩27,861 | ₩27,700 | ₩27,719 | -0.51% | 2만 |
|---|
| 2026.08.27 | ₩27,821 | ₩27,834 | ₩27,783 | ₩27,807 | -0.05% | 2만 |
|---|
| 2026.08.26 | ₩27,995 | ₩27,995 | ₩27,901 | ₩27,941 | -0.19% | 2만 |
|---|
| 2026.08.25 | ₩27,948 | ₩28,008 | ₩27,935 | ₩28,008 | +0.22% | 3.2만 |
|---|
| 2026.08.24 | ₩27,861 | ₩27,861 | ₩27,821 | ₩27,861 | 0.00% | 2만 |
|---|
| 2026.08.21 | ₩27,941 | ₩27,941 | ₩27,801 | ₩27,821 | -0.43% | 1.5만 |
|---|
| 2026.08.20 | ₩27,807 | ₩27,888 | ₩27,807 | ₩27,821 | +0.05% | 1.5만 |
|---|
| 2026.08.19 | ₩27,914 | ₩27,955 | ₩27,901 | ₩27,941 | +0.10% | 1.7만 |
|---|
| 2026.08.18 | ₩27,700 | ₩27,821 | ₩27,700 | ₩27,794 | +0.34% | 2.5만 |
|---|
| 2026.08.17 | ₩27,807 | ₩27,834 | ₩27,781 | ₩27,807 | 0.00% | 1.2만 |
|---|
| 2026.08.14 | ₩27,888 | ₩27,888 | ₩27,853 | ₩27,868 | -0.07% | 6.5천 |
|---|
| 2026.08.13 | ₩27,981 | ₩27,995 | ₩27,935 | ₩27,948 | -0.12% | 2.9만 |
|---|
| 2026.08.12 | ₩27,874 | ₩27,888 | ₩27,861 | ₩27,861 | -0.05% | 3.1만 |
|---|
| 2026.08.11 | ₩27,928 | ₩27,928 | ₩27,633 | ₩27,801 | -0.46% | 81.9만 |
|---|
| 2026.08.10 | ₩27,827 | ₩27,854 | ₩27,801 | ₩27,801 | -0.10% | 1.1만 |
|---|
| 2026.08.07 | ₩27,928 | ₩27,955 | ₩27,897 | ₩27,921 | -0.02% | 8.5천 |
|---|
| 2026.08.06 | ₩27,848 | ₩27,914 | ₩27,848 | ₩27,874 | +0.10% | 5.5천 |
|---|
| 2026.08.05 | ₩27,940 | ₩27,988 | ₩27,940 | ₩27,968 | +0.10% | 1.2만 |
|---|
| 2026.08.04 | ₩27,981 | ₩27,981 | ₩27,874 | ₩27,941 | -0.14% | 2만 |
|---|
| 2026.08.03 | ₩27,874 | ₩27,874 | ₩27,754 | ₩27,829 | -0.16% | 2만 |
|---|
| 2026.07.31 | ₩27,781 | ₩27,821 | ₩27,526 | ₩27,727 | -0.19% | 2.5만 |
|---|
| 2026.07.30 | ₩27,807 | ₩27,821 | ₩27,767 | ₩27,807 | 0.00% | 4.4만 |
|---|
| 2026.07.29 | ₩27,821 | ₩27,841 | ₩27,727 | ₩27,774 | -0.17% | 5.3만 |
|---|
| 2026.07.28 | ₩27,941 | ₩28,075 | ₩27,941 | ₩28,001 | +0.22% | 1.3만 |
|---|
| 2026.07.27 | ₩27,928 | ₩27,955 | ₩27,914 | ₩27,935 | +0.02% | 2.2만 |
|---|
| 2026.07.24 | ₩27,861 | ₩27,928 | ₩27,861 | ₩27,874 | +0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩27,861 | ₩27,916 | ₩27,861 | ₩27,888 | +0.10% | 1.2만 |
|---|
| 2026.07.22 | ₩28,008 | ₩28,088 | ₩27,968 | ₩27,988 | -0.07% | 2만 |
|---|
| 2026.07.21 | ₩28,021 | ₩28,048 | ₩28,007 | ₩28,035 | +0.05% | 1.2만 |
|---|
| 2026.07.20 | ₩28,209 | ₩28,209 | ₩28,055 | ₩28,062 | -0.52% | 2.1만 |
|---|
| 2026.07.17 | ₩28,169 | ₩28,236 | ₩28,142 | ₩28,155 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩28,155 | ₩28,195 | ₩28,142 | ₩28,182 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩28,129 | ₩28,249 | ₩28,129 | ₩28,195 | +0.24% | 1.5만 |
|---|
| 2026.07.14 | ₩28,102 | ₩28,135 | ₩28,088 | ₩28,115 | +0.05% | 9.2천 |
|---|
| 2026.07.13 | ₩28,129 | ₩28,142 | ₩28,068 | ₩28,068 | -0.21% | 1.4만 |
|---|
| 2026.07.10 | ₩28,146 | ₩28,179 | ₩28,142 | ₩28,145 | -0.00% | 1.2만 |
|---|
| 2026.07.09 | ₩28,182 | ₩28,289 | ₩28,182 | ₩28,229 | +0.17% | 9.2천 |
|---|
| 2026.07.08 | ₩28,209 | ₩28,209 | ₩28,129 | ₩28,195 | -0.05% | 1.3만 |
|---|
| 2026.07.07 | ₩28,356 | ₩28,356 | ₩28,236 | ₩28,236 | -0.42% | 1.7만 |
|---|
| 2026.07.06 | ₩28,383 | ₩28,410 | ₩28,343 | ₩28,404 | +0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩28,410 | ₩28,450 | ₩28,380 | ₩28,423 | +0.05% | 8.4천 |
|---|
| 2026.07.01 | ₩28,343 | ₩28,396 | ₩28,329 | ₩28,383 | +0.14% | 1만 |
|---|
| 2026.06.30 | ₩28,557 | ₩28,557 | ₩28,383 | ₩28,383 | -0.61% | 1.4만 |
|---|
| 2026.06.29 | ₩28,497 | ₩28,550 | ₩28,490 | ₩28,543 | +0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩28,436 | ₩28,529 | ₩28,436 | ₩28,483 | +0.16% | 5.8천 |
|---|
| 2026.06.25 | ₩28,610 | ₩28,644 | ₩28,590 | ₩28,590 | -0.07% | 4.3천 |
|---|
| 2026.06.24 | ₩28,570 | ₩28,617 | ₩28,570 | ₩28,577 | +0.02% | 7천 |
|---|
| 2026.06.23 | ₩28,450 | ₩28,582 | ₩28,450 | ₩28,476 | +0.09% | 3.8만 |
|---|
| 2026.06.22 | ₩28,410 | ₩28,436 | ₩28,403 | ₩28,423 | +0.05% | 2.4천 |
|---|
| 2026.06.18 | ₩28,543 | ₩28,584 | ₩28,490 | ₩28,497 | -0.16% | 8.4천 |
|---|
| 2026.06.17 | ₩28,503 | ₩28,543 | ₩28,423 | ₩28,423 | -0.28% | 1.1만 |
|---|
| 2026.06.16 | ₩28,503 | ₩28,530 | ₩28,490 | ₩28,510 | +0.02% | 5.8천 |
|---|
| 2026.06.15 | ₩28,523 | ₩28,584 | ₩28,476 | ₩28,476 | -0.16% | 1.3만 |
|---|
| 2026.06.12 | ₩28,503 | ₩28,503 | ₩28,410 | ₩28,456 | -0.16% | 1.3만 |
|---|
| 2026.06.11 | ₩28,303 | ₩28,476 | ₩28,289 | ₩28,456 | +0.54% | 1.4만 |
|---|
| 2026.06.10 | ₩28,316 | ₩28,356 | ₩28,276 | ₩28,276 | -0.14% | 7.8천 |
|---|
| 2026.06.09 | ₩28,316 | ₩28,316 | ₩28,262 | ₩28,316 | 0.00% | 7.8천 |
|---|
| 2026.06.08 | ₩28,329 | ₩28,329 | ₩28,256 | ₩28,256 | -0.26% | 5.1천 |
|---|
| 2026.06.05 | ₩28,236 | ₩28,329 | ₩28,236 | ₩28,282 | +0.17% | 1.8만 |
|---|
| 2026.06.04 | ₩28,410 | ₩28,475 | ₩28,410 | ₩28,410 | 0.00% | 6.7천 |
|---|
| 2026.06.03 | ₩28,329 | ₩28,410 | ₩28,329 | ₩28,369 | +0.14% | 3.7만 |
|---|
| 2026.06.02 | ₩28,450 | ₩28,476 | ₩28,411 | ₩28,423 | -0.09% | 8.9천 |
|---|
| 2026.06.01 | ₩28,369 | ₩28,436 | ₩28,329 | ₩28,434 | +0.23% | 6.6천 |
|---|
| 2026.05.29 | ₩28,450 | ₩28,530 | ₩28,430 | ₩28,436 | -0.05% | 7.8만 |
|---|
| 2026.05.28 | ₩28,343 | ₩28,436 | ₩28,341 | ₩28,410 | +0.24% | 1.3만 |
|---|
| 2026.05.27 | ₩28,303 | ₩28,396 | ₩28,303 | ₩28,356 | +0.19% | 1.1만 |
|---|
| 2026.05.26 | ₩28,450 | ₩28,476 | ₩28,383 | ₩28,423 | -0.09% | 1.6만 |
|---|
| 2026.05.22 | ₩28,436 | ₩28,436 | ₩28,249 | ₩28,321 | -0.40% | 1.3만 |
|---|
| 2026.05.21 | ₩28,222 | ₩28,316 | ₩28,155 | ₩28,301 | +0.28% | 2만 |
|---|
| 2026.05.20 | ₩28,075 | ₩28,303 | ₩28,068 | ₩28,256 | +0.64% | 2.2만 |
|---|
| 2026.05.19 | ₩28,048 | ₩28,115 | ₩28,035 | ₩28,062 | +0.05% | 2만 |
|---|
| 2026.05.18 | ₩28,249 | ₩28,315 | ₩28,175 | ₩28,195 | -0.19% | 1만 |
|---|
| 2026.05.15 | ₩28,289 | ₩28,289 | ₩28,195 | ₩28,222 | -0.24% | 3.9만 |
|---|
| 2026.05.14 | ₩28,436 | ₩28,476 | ₩28,381 | ₩28,381 | -0.19% | 1.2만 |
|---|
| 2026.05.13 | ₩28,369 | ₩28,410 | ₩28,343 | ₩28,379 | +0.03% | 1.5만 |
|---|
| 2026.05.12 | ₩28,356 | ₩28,436 | ₩28,356 | ₩28,363 | +0.02% | 4.2천 |
|---|
| 2026.05.11 | ₩28,450 | ₩28,529 | ₩28,436 | ₩28,436 | -0.05% | 1.7만 |
|---|
| 2026.05.08 | ₩28,503 | ₩28,517 | ₩28,476 | ₩28,483 | -0.07% | 2.7천 |
|---|
| 2026.05.07 | ₩28,530 | ₩28,557 | ₩28,383 | ₩28,384 | -0.51% | 4.9만 |
|---|
| 2026.05.06 | ₩28,517 | ₩28,557 | ₩28,490 | ₩28,503 | -0.05% | 9.5천 |
|---|
| 2026.05.05 | ₩28,363 | ₩28,436 | ₩28,363 | ₩28,403 | +0.14% | 2.5만 |
|---|
| 2026.05.04 | ₩28,343 | ₩28,343 | ₩28,242 | ₩28,303 | -0.14% | 6.8천 |
|---|
| 2026.05.01 | ₩28,396 | ₩28,490 | ₩28,356 | ₩28,389 | -0.02% | 2.8만 |
|---|
| 2026.04.30 | ₩28,396 | ₩28,415 | ₩28,316 | ₩28,332 | -0.23% | 1.2만 |
|---|
| 2026.04.29 | ₩28,343 | ₩28,389 | ₩28,303 | ₩28,317 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩28,450 | ₩28,450 | ₩28,369 | ₩28,423 | -0.09% | 1.9만 |
|---|
| 2026.04.27 | ₩28,610 | ₩28,613 | ₩28,563 | ₩28,590 | -0.07% | 8.5천 |
|---|
| 2026.04.24 | ₩28,612 | ₩28,664 | ₩28,610 | ₩28,664 | +0.18% | 6.9천 |
|---|
| 2026.04.23 | ₩28,650 | ₩28,677 | ₩28,557 | ₩28,617 | -0.12% | 2.6천 |
|---|
| 2026.04.22 | ₩28,691 | ₩28,771 | ₩28,644 | ₩28,644 | -0.16% | 10.9만 |
|---|
| 2026.04.21 | ₩28,691 | ₩28,756 | ₩28,557 | ₩28,584 | -0.37% | 2만 |
|---|
| 2026.04.20 | ₩28,691 | ₩28,784 | ₩28,664 | ₩28,717 | +0.09% | 5.4만 |
|---|
| 2026.04.17 | ₩28,838 | ₩28,838 | ₩28,717 | ₩28,717 | -0.42% | 1.6만 |
|---|
| 2026.04.16 | ₩28,684 | ₩28,684 | ₩28,584 | ₩28,584 | -0.35% | 8.4천 |
|---|
| 2026.04.15 | ₩28,650 | ₩28,691 | ₩28,637 | ₩28,668 | +0.06% | 2.1천 |
|---|
| 2026.04.14 | ₩28,543 | ₩28,704 | ₩28,543 | ₩28,664 | +0.42% | 1.5만 |
|---|
| 2026.04.13 | ₩28,476 | ₩28,610 | ₩28,476 | ₩28,609 | +0.47% | 7.5천 |
|---|
| 2026.04.10 | ₩28,584 | ₩28,584 | ₩28,476 | ₩28,503 | -0.28% | 1.9만 |
|---|
| 2026.04.09 | ₩28,530 | ₩28,624 | ₩28,510 | ₩28,557 | +0.09% | 4.2천 |
|---|
| 2026.04.08 | ₩28,677 | ₩28,677 | ₩28,553 | ₩28,553 | -0.43% | 1.4만 |
|---|
| 2026.04.07 | ₩28,356 | ₩28,476 | ₩28,329 | ₩28,463 | +0.38% | 6.8천 |
|---|
| 2026.04.06 | ₩28,410 | ₩28,517 | ₩28,410 | ₩28,423 | +0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩28,316 | ₩28,476 | ₩28,316 | ₩28,456 | +0.50% | 6.1천 |
|---|
| 2026.04.01 | ₩28,356 | ₩28,463 | ₩28,343 | ₩28,343 | -0.05% | 1.3만 |
|---|
| 2026.03.31 | ₩28,289 | ₩28,356 | ₩28,236 | ₩28,329 | +0.14% | 1.3만 |
|---|
| 2026.03.30 | ₩28,195 | ₩28,236 | ₩28,115 | ₩28,130 | -0.23% | 1.8만 |
|---|
| 2026.03.27 | ₩28,035 | ₩28,062 | ₩27,968 | ₩28,001 | -0.12% | 2.3만 |
|---|
| 2026.03.26 | ₩28,304 | ₩28,356 | ₩28,209 | ₩28,209 | -0.34% | 4.4천 |
|---|
| 2026.03.25 | ₩28,443 | ₩28,450 | ₩28,356 | ₩28,369 | -0.26% | 3.6만 |
|---|
| 2026.03.24 | ₩28,356 | ₩28,389 | ₩28,250 | ₩28,316 | -0.14% | 14.3만 |
|---|
| 2026.03.23 | ₩28,423 | ₩28,423 | ₩28,276 | ₩28,376 | -0.16% | 2.4만 |
|---|
| 2026.03.20 | ₩28,403 | ₩28,410 | ₩28,182 | ₩28,212 | -0.67% | 2.4만 |
|---|
| 2026.03.19 | ₩28,369 | ₩28,557 | ₩28,356 | ₩28,523 | +0.54% | 1.4만 |
|---|
| 2026.03.18 | ₩28,543 | ₩28,557 | ₩28,463 | ₩28,468 | -0.26% | 1.8만 |
|---|
| 2026.03.17 | ₩28,557 | ₩28,584 | ₩28,543 | ₩28,580 | +0.08% | 6.3천 |
|---|
| 2026.03.16 | ₩28,503 | ₩28,503 | ₩28,436 | ₩28,450 | -0.19% | 9.6천 |
|---|
| 2026.03.13 | ₩28,463 | ₩28,490 | ₩28,316 | ₩28,316 | -0.52% | 6.2만 |
|---|
| 2026.03.12 | ₩28,463 | ₩28,490 | ₩28,369 | ₩28,398 | -0.23% | 11.9만 |
|---|
| 2026.03.11 | ₩28,771 | ₩28,771 | ₩28,530 | ₩28,543 | -0.79% | 6.9만 |
|---|
| 2026.03.10 | ₩28,918 | ₩28,918 | ₩28,731 | ₩28,771 | -0.51% | 12.9만 |
|---|
| 2026.03.09 | ₩28,771 | ₩28,905 | ₩28,704 | ₩28,903 | +0.46% | 1.9만 |
|---|
| 2026.03.06 | ₩28,704 | ₩28,878 | ₩28,704 | ₩28,771 | +0.23% | 9.5천 |
|---|
| 2026.03.05 | ₩28,851 | ₩28,851 | ₩28,811 | ₩28,824 | -0.09% | 7.5천 |
|---|
| 2026.03.04 | ₩28,918 | ₩28,997 | ₩28,918 | ₩28,958 | +0.14% | 1.1만 |
|---|
| 2026.03.03 | ₩28,865 | ₩28,945 | ₩28,851 | ₩28,938 | +0.25% | 6.7천 |
|---|
| 2026.03.02 | ₩28,931 | ₩28,945 | ₩28,891 | ₩28,931 | 0.00% | 7.8천 |
|---|
| 2026.02.27 | ₩29,052 | ₩29,092 | ₩29,032 | ₩29,039 | -0.05% | 6.9천 |
|---|
| 2026.02.26 | ₩29,025 | ₩29,039 | ₩28,998 | ₩29,039 | +0.05% | 1.2만 |
|---|
| 2026.02.25 | ₩29,025 | ₩29,052 | ₩28,998 | ₩28,998 | -0.09% | 6.3천 |
|---|
| 2026.02.24 | ₩29,119 | ₩29,142 | ₩29,092 | ₩29,112 | -0.02% | 4천 |
|---|
| 2026.02.23 | ₩29,105 | ₩29,146 | ₩29,092 | ₩29,113 | +0.03% | 2.1만 |
|---|
| 2026.02.20 | ₩29,105 | ₩29,132 | ₩29,072 | ₩29,119 | +0.05% | 2.1만 |
|---|
| 2026.02.19 | ₩29,045 | ₩29,119 | ₩29,026 | ₩29,119 | +0.25% | 4.7만 |
|---|
| 2026.02.18 | ₩29,105 | ₩29,172 | ₩29,079 | ₩29,099 | -0.02% | 6.1만 |
|---|
| 2026.02.17 | ₩29,065 | ₩29,440 | ₩29,065 | ₩29,119 | +0.18% | 21.7만 |
|---|
| 2026.02.13 | ₩29,065 | ₩29,105 | ₩29,025 | ₩29,065 | 0.00% | 1.1만 |
|---|
| 2026.02.12 | ₩28,972 | ₩29,025 | ₩28,972 | ₩28,998 | +0.09% | 1.5만 |
|---|
| 2026.02.11 | ₩28,891 | ₩28,931 | ₩28,878 | ₩28,891 | 0.00% | 3.8천 |
|---|
| 2026.02.10 | ₩28,958 | ₩28,958 | ₩28,905 | ₩28,945 | -0.05% | 1만 |
|---|
| 2026.02.09 | ₩28,844 | ₩28,886 | ₩28,838 | ₩28,878 | +0.12% | 4.6천 |
|---|
| 2026.02.06 | ₩28,824 | ₩28,891 | ₩28,744 | ₩28,889 | +0.22% | 1.7만 |
|---|
| 2026.02.05 | ₩28,784 | ₩28,891 | ₩28,783 | ₩28,891 | +0.37% | 6천 |
|---|
| 2026.02.04 | ₩28,731 | ₩28,771 | ₩28,728 | ₩28,763 | +0.11% | 9.5천 |
|---|
| 2026.02.03 | ₩28,784 | ₩28,811 | ₩28,731 | ₩28,811 | +0.09% | 2만 |
|---|
| 2026.02.02 | ₩28,811 | ₩28,865 | ₩28,784 | ₩28,811 | 0.00% | 1.8만 |
|---|
| 2026.01.30 | ₩28,784 | ₩28,838 | ₩28,784 | ₩28,811 | +0.09% | 2만 |
|---|
| 2026.01.29 | ₩28,757 | ₩28,905 | ₩28,757 | ₩28,838 | +0.28% | 1.8만 |
|---|
| 2026.01.28 | ₩28,798 | ₩28,851 | ₩28,771 | ₩28,838 | +0.14% | 1.2만 |
|---|
| 2026.01.27 | ₩28,917 | ₩28,945 | ₩28,905 | ₩28,945 | +0.10% | 1.5만 |
|---|
| 2026.01.26 | ₩28,931 | ₩28,945 | ₩28,918 | ₩28,938 | +0.02% | 2.3만 |
|---|
| 2026.01.23 | ₩28,851 | ₩28,958 | ₩28,838 | ₩28,918 | +0.23% | 2.1만 |
|---|
| 2026.01.22 | ₩28,838 | ₩28,931 | ₩28,838 | ₩28,905 | +0.23% | 2.1만 |
|---|
| 2026.01.21 | ₩28,764 | ₩28,870 | ₩28,764 | ₩28,865 | +0.35% | 1.3만 |
|---|
| 2026.01.20 | ₩28,824 | ₩28,824 | ₩28,704 | ₩28,757 | -0.23% | 1.7만 |
|---|
| 2026.01.16 | ₩28,879 | ₩28,918 | ₩28,851 | ₩28,865 | -0.05% | 4.4만 |
|---|
| 2026.01.15 | ₩28,972 | ₩28,972 | ₩28,905 | ₩28,905 | -0.23% | 1.2만 |
|---|
| 2026.01.14 | ₩28,885 | ₩28,952 | ₩28,885 | ₩28,931 | +0.16% | 7.8천 |
|---|
| 2026.01.13 | ₩28,865 | ₩28,878 | ₩28,851 | ₩28,878 | +0.05% | 1.6천 |
|---|
| 2026.01.12 | ₩28,824 | ₩28,873 | ₩28,824 | ₩28,851 | +0.09% | 1.1만 |
|---|
| 2026.01.09 | ₩28,791 | ₩28,931 | ₩28,791 | ₩28,878 | +0.30% | 1.2만 |
|---|
| 2026.01.08 | ₩28,811 | ₩28,824 | ₩28,792 | ₩28,798 | -0.05% | 2.2만 |
|---|
| 2026.01.07 | ₩28,878 | ₩28,931 | ₩28,847 | ₩28,866 | -0.04% | 1.6만 |
|---|
| 2026.01.06 | ₩28,811 | ₩28,851 | ₩28,798 | ₩28,851 | +0.14% | 3.2만 |
|---|
| 2026.01.05 | ₩28,798 | ₩28,865 | ₩28,798 | ₩28,838 | +0.14% | 2.7만 |
|---|
| 2026.01.02 | ₩28,784 | ₩28,791 | ₩28,764 | ₩28,791 | +0.02% | 7.8천 |
|---|
| 2025.12.31 | ₩28,918 | ₩28,918 | ₩28,784 | ₩28,784 | -0.46% | 1.3만 |
|---|
| 2025.12.30 | ₩28,945 | ₩28,945 | ₩28,851 | ₩28,871 | -0.25% | 1.6만 |
|---|
| 2025.12.29 | ₩28,905 | ₩29,105 | ₩28,878 | ₩28,931 | +0.09% | 31.9만 |
|---|
| 2025.12.26 | ₩29,092 | ₩29,092 | ₩29,073 | ₩29,073 | -0.06% | 2천 |
|---|
| 2025.12.24 | ₩29,039 | ₩29,072 | ₩29,039 | ₩29,072 | +0.12% | 1.2천 |
|---|
| 2025.12.23 | ₩28,918 | ₩28,998 | ₩28,917 | ₩28,985 | +0.23% | 1.4만 |
|---|
| 2025.12.22 | ₩28,972 | ₩29,186 | ₩28,958 | ₩28,978 | +0.02% | 2.6만 |
|---|
| 2025.12.19 | ₩28,993 | ₩29,012 | ₩28,976 | ₩28,992 | -0.00% | 1.6만 |
|---|
| 2025.12.18 | ₩29,039 | ₩29,039 | ₩28,958 | ₩29,002 | -0.12% | 8.6천 |
|---|
| 2025.12.17 | ₩28,918 | ₩28,972 | ₩28,865 | ₩28,945 | +0.09% | 1.2만 |
|---|
| 2025.12.16 | ₩28,931 | ₩28,972 | ₩28,925 | ₩28,972 | +0.14% | 9.8천 |
|---|
| 2025.12.15 | ₩28,945 | ₩28,972 | ₩28,911 | ₩28,931 | -0.05% | 2만 |
|---|
| 2025.12.12 | ₩28,905 | ₩28,918 | ₩28,866 | ₩28,918 | +0.05% | 4.5천 |
|---|
| 2025.12.11 | ₩29,085 | ₩29,092 | ₩29,025 | ₩29,025 | -0.21% | 1.7만 |
|---|
| 2025.12.10 | ₩28,905 | ₩29,159 | ₩28,905 | ₩29,091 | +0.64% | 2.5만 |
|---|
| 2025.12.09 | ₩28,972 | ₩29,039 | ₩28,952 | ₩28,985 | +0.05% | 2.6만 |
|---|
| 2025.12.08 | ₩29,039 | ₩29,039 | ₩28,946 | ₩29,012 | -0.09% | 6.5천 |
|---|
| 2025.12.05 | ₩29,039 | ₩29,052 | ₩28,992 | ₩29,052 | +0.05% | 2.8만 |
|---|
| 2025.12.04 | ₩29,052 | ₩29,105 | ₩29,039 | ₩29,092 | +0.14% | 8.2만 |
|---|
| 2025.12.03 | ₩29,052 | ₩29,132 | ₩29,052 | ₩29,105 | +0.18% | 1.8만 |
|---|
| 2025.12.02 | ₩29,012 | ₩29,105 | ₩29,012 | ₩29,105 | +0.32% | 2.1만 |
|---|
| 2025.12.01 | ₩29,092 | ₩29,092 | ₩28,992 | ₩29,039 | -0.18% | 6.9천 |
|---|
| 2025.11.28 | ₩29,159 | ₩29,163 | ₩29,132 | ₩29,146 | -0.05% | 2.6천 |
|---|
| 2025.11.26 | ₩29,079 | ₩29,186 | ₩29,056 | ₩29,172 | +0.32% | 2.1만 |
|---|
| 2025.11.25 | ₩29,052 | ₩29,159 | ₩29,025 | ₩29,092 | +0.14% | 2.2만 |
|---|
| 2025.11.24 | ₩28,972 | ₩29,025 | ₩28,945 | ₩29,005 | +0.12% | 1만 |
|---|
| 2025.11.21 | ₩28,998 | ₩29,025 | ₩28,958 | ₩29,025 | +0.09% | 8.4천 |
|---|
| 2025.11.20 | ₩28,957 | ₩28,958 | ₩28,905 | ₩28,918 | -0.13% | 3.6만 |
|---|
| 2025.11.19 | ₩28,958 | ₩29,266 | ₩28,891 | ₩28,891 | -0.23% | 68.5만 |
|---|
| 2025.11.18 | ₩28,919 | ₩28,998 | ₩28,891 | ₩28,918 | -0.00% | 2.8만 |
|---|
| 2025.11.17 | ₩28,901 | ₩28,958 | ₩28,891 | ₩28,915 | +0.05% | 1.6만 |
|---|
| 2025.11.14 | ₩28,958 | ₩28,972 | ₩28,918 | ₩28,931 | -0.09% | 5.5천 |
|---|
| 2025.11.13 | ₩28,972 | ₩28,998 | ₩28,931 | ₩28,931 | -0.14% | 7.3천 |
|---|
| 2025.11.12 | ₩29,072 | ₩29,105 | ₩29,039 | ₩29,105 | +0.12% | 3.8천 |
|---|
| 2025.11.11 | ₩29,065 | ₩29,112 | ₩29,065 | ₩29,112 | +0.16% | 5.3천 |
|---|
| 2025.11.10 | ₩28,985 | ₩29,069 | ₩28,972 | ₩29,012 | +0.09% | 1.3만 |
|---|
| 2025.11.07 | ₩28,978 | ₩28,998 | ₩28,972 | ₩28,978 | 0.00% | 3.1천 |
|---|
| 2025.11.06 | ₩28,972 | ₩29,065 | ₩28,972 | ₩29,039 | +0.23% | 4.7천 |
|---|
| 2025.11.05 | ₩28,978 | ₩28,985 | ₩28,905 | ₩28,931 | -0.16% | 9.9천 |
|---|
| 2025.11.04 | ₩28,945 | ₩29,065 | ₩28,945 | ₩28,998 | +0.18% | 6.5천 |
|---|
| 2025.11.03 | ₩28,931 | ₩28,992 | ₩28,931 | ₩28,931 | 0.00% | 2만 |
|---|
| 2025.10.31 | ₩29,079 | ₩29,119 | ₩29,032 | ₩29,034 | -0.15% | 5.3천 |
|---|
| 2025.10.30 | ₩29,065 | ₩29,146 | ₩29,065 | ₩29,079 | +0.05% | 2.3만 |
|---|
| 2025.10.29 | ₩29,346 | ₩29,360 | ₩29,206 | ₩29,206 | -0.48% | 8.2천 |
|---|
| 2025.10.28 | ₩29,460 | ₩29,487 | ₩29,427 | ₩29,487 | +0.09% | 2.8천 |
|---|
| 2025.10.27 | ₩29,433 | ₩29,480 | ₩29,420 | ₩29,480 | +0.16% | 2.9천 |
|---|
| 2025.10.24 | ₩29,427 | ₩29,427 | ₩29,386 | ₩29,407 | -0.07% | 2.3천 |
|---|
| 2025.10.23 | ₩29,400 | ₩29,413 | ₩29,360 | ₩29,360 | -0.14% | 1.8만 |
|---|
| 2025.10.22 | ₩29,360 | ₩29,427 | ₩29,360 | ₩29,400 | +0.14% | 9.3천 |
|---|
| 2025.10.21 | ₩29,427 | ₩29,467 | ₩29,360 | ₩29,393 | -0.11% | 8.4천 |
|---|
| 2025.10.20 | ₩29,400 | ₩29,400 | ₩29,360 | ₩29,386 | -0.05% | 4.5천 |
|---|
| 2025.10.17 | ₩29,340 | ₩29,373 | ₩29,307 | ₩29,342 | +0.01% | 4천 |
|---|
| 2025.10.16 | ₩29,293 | ₩29,386 | ₩29,266 | ₩29,373 | +0.27% | 1.3만 |
|---|
| 2025.10.15 | ₩29,279 | ₩29,453 | ₩29,253 | ₩29,275 | -0.01% | 2.4만 |
|---|
| 2025.10.14 | ₩29,172 | ₩29,266 | ₩29,146 | ₩29,239 | +0.23% | 4.2만 |
|---|
| 2025.10.13 | ₩29,199 | ₩29,226 | ₩29,132 | ₩29,212 | +0.05% | 5.2천 |
|---|
| 2025.10.10 | ₩29,172 | ₩29,172 | ₩29,105 | ₩29,144 | -0.10% | 24.4만 |
|---|