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 | ₩26,855 | ₩26,882 | ₩26,828 | ₩26,842 | -0.05% | 1.1만 |
| 2026.10.08 | ₩26,788 | ₩26,869 | ₩26,775 | ₩26,842 | +0.20% | 5.7천 |
| 2026.10.07 | ₩26,695 | ₩26,815 | ₩26,695 | ₩26,808 | +0.42% | 5.5천 |
| 2026.10.06 | ₩26,762 | ₩26,862 | ₩26,748 | ₩26,775 | +0.05% | 4.6만 |
| 2026.10.05 | ₩26,682 | ₩26,715 | ₩26,642 | ₩26,715 | +0.13% | 1.7만 |
| 2026.10.02 | ₩26,815 | ₩26,869 | ₩26,688 | ₩26,695 | -0.45% | 1.6만 |
| 2026.10.01 | ₩26,468 | ₩26,802 | ₩26,468 | ₩26,748 | +1.06% | 7.1천 |
| 2026.09.30 | ₩26,788 | ₩26,788 | ₩26,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,723 |
| -0.24% |
| 1.8만 |
| 2026.09.29 | ₩26,802 | ₩26,855 | ₩26,715 | ₩26,775 | -0.10% | 4만 |
|---|
| 2026.09.28 | ₩26,828 | ₩26,895 | ₩26,735 | ₩26,822 | -0.02% | 3.8만 |
|---|
| 2026.09.25 | ₩27,095 | ₩27,095 | ₩26,975 | ₩27,082 | -0.05% | 3.4만 |
|---|
| 2026.09.24 | ₩27,202 | ₩27,216 | ₩27,069 | ₩27,069 | -0.49% | 1.5만 |
|---|
| 2026.09.23 | ₩27,414 | ₩27,414 | ₩27,189 | ₩27,204 | -0.77% | 1.9만 |
|---|
| 2026.09.22 | ₩27,496 | ₩27,509 | ₩27,456 | ₩27,509 | +0.05% | 8.5천 |
|---|
| 2026.09.21 | ₩27,449 | ₩27,563 | ₩27,449 | ₩27,503 | +0.19% | 2.5만 |
|---|
| 2026.09.18 | ₩27,456 | ₩27,456 | ₩27,396 | ₩27,422 | -0.12% | 1.8만 |
|---|
| 2026.09.17 | ₩27,509 | ₩27,509 | ₩27,469 | ₩27,509 | 0.00% | 9.5천 |
|---|
| 2026.09.16 | ₩27,402 | ₩27,509 | ₩27,356 | ₩27,356 | -0.17% | 2.8만 |
|---|
| 2026.09.15 | ₩27,302 | ₩27,334 | ₩27,289 | ₩27,322 | +0.07% | 9.6천 |
|---|
| 2026.09.14 | ₩27,296 | ₩27,389 | ₩27,282 | ₩27,333 | +0.14% | 1.1만 |
|---|
| 2026.09.11 | ₩27,429 | ₩27,442 | ₩27,336 | ₩27,349 | -0.29% | 2.1만 |
|---|
| 2026.09.10 | ₩27,376 | ₩27,429 | ₩27,336 | ₩27,340 | -0.13% | 3.2만 |
|---|
| 2026.09.09 | ₩27,596 | ₩27,599 | ₩27,524 | ₩27,556 | -0.15% | 1.3만 |
|---|
| 2026.09.08 | ₩27,589 | ₩27,589 | ₩27,536 | ₩27,543 | -0.17% | 1.4만 |
|---|
| 2026.09.04 | ₩27,616 | ₩27,616 | ₩27,569 | ₩27,569 | -0.17% | 6.3만 |
|---|
| 2026.09.03 | ₩27,603 | ₩27,616 | ₩27,576 | ₩27,589 | -0.05% | 9.8천 |
|---|
| 2026.09.02 | ₩27,549 | ₩27,557 | ₩27,523 | ₩27,544 | -0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩27,589 | ₩27,597 | ₩27,483 | ₩27,508 | -0.30% | 2.8만 |
|---|
| 2026.08.31 | ₩27,656 | ₩27,663 | ₩27,576 | ₩27,656 | 0.00% | 1.7만 |
|---|
| 2026.08.28 | ₩27,789 | ₩27,789 | ₩27,629 | ₩27,648 | -0.51% | 2만 |
|---|
| 2026.08.27 | ₩27,749 | ₩27,763 | ₩27,712 | ₩27,736 | -0.05% | 2만 |
|---|
| 2026.08.26 | ₩27,923 | ₩27,923 | ₩27,830 | ₩27,870 | -0.19% | 2만 |
|---|
| 2026.08.25 | ₩27,876 | ₩27,936 | ₩27,863 | ₩27,936 | +0.22% | 3.2만 |
|---|
| 2026.08.24 | ₩27,789 | ₩27,789 | ₩27,749 | ₩27,789 | 0.00% | 2만 |
|---|
| 2026.08.21 | ₩27,870 | ₩27,870 | ₩27,729 | ₩27,749 | -0.43% | 1.5만 |
|---|
| 2026.08.20 | ₩27,736 | ₩27,816 | ₩27,736 | ₩27,749 | +0.05% | 1.5만 |
|---|
| 2026.08.19 | ₩27,843 | ₩27,883 | ₩27,830 | ₩27,870 | +0.10% | 1.7만 |
|---|
| 2026.08.18 | ₩27,629 | ₩27,749 | ₩27,629 | ₩27,723 | +0.34% | 2.5만 |
|---|
| 2026.08.17 | ₩27,736 | ₩27,763 | ₩27,709 | ₩27,736 | 0.00% | 1.2만 |
|---|
| 2026.08.14 | ₩27,816 | ₩27,816 | ₩27,781 | ₩27,796 | -0.07% | 6.5천 |
|---|
| 2026.08.13 | ₩27,910 | ₩27,923 | ₩27,863 | ₩27,876 | -0.12% | 2.9만 |
|---|
| 2026.08.12 | ₩27,803 | ₩27,816 | ₩27,789 | ₩27,789 | -0.05% | 3.1만 |
|---|
| 2026.08.11 | ₩27,856 | ₩27,856 | ₩27,563 | ₩27,729 | -0.46% | 81.9만 |
|---|
| 2026.08.10 | ₩27,756 | ₩27,783 | ₩27,729 | ₩27,729 | -0.10% | 1.1만 |
|---|
| 2026.08.07 | ₩27,856 | ₩27,883 | ₩27,826 | ₩27,850 | -0.02% | 8.5천 |
|---|
| 2026.08.06 | ₩27,776 | ₩27,843 | ₩27,776 | ₩27,803 | +0.10% | 5.5천 |
|---|
| 2026.08.05 | ₩27,868 | ₩27,916 | ₩27,868 | ₩27,896 | +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 | ₩27,757 | -0.16% | 2만 |
|---|
| 2026.07.31 | ₩27,709 | ₩27,749 | ₩27,456 | ₩27,656 | -0.19% | 2.5만 |
|---|
| 2026.07.30 | ₩27,736 | ₩27,749 | ₩27,696 | ₩27,736 | 0.00% | 4.4만 |
|---|
| 2026.07.29 | ₩27,749 | ₩27,769 | ₩27,656 | ₩27,703 | -0.17% | 5.3만 |
|---|
| 2026.07.28 | ₩27,870 | ₩28,003 | ₩27,870 | ₩27,930 | +0.22% | 1.3만 |
|---|
| 2026.07.27 | ₩27,856 | ₩27,883 | ₩27,843 | ₩27,863 | +0.02% | 2.2만 |
|---|
| 2026.07.24 | ₩27,789 | ₩27,856 | ₩27,789 | ₩27,803 | +0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩27,789 | ₩27,844 | ₩27,789 | ₩27,816 | +0.10% | 1.2만 |
|---|
| 2026.07.22 | ₩27,936 | ₩28,016 | ₩27,896 | ₩27,916 | -0.07% | 2만 |
|---|
| 2026.07.21 | ₩27,950 | ₩27,976 | ₩27,935 | ₩27,963 | +0.05% | 1.2만 |
|---|
| 2026.07.20 | ₩28,137 | ₩28,137 | ₩27,983 | ₩27,990 | -0.52% | 2.1만 |
|---|
| 2026.07.17 | ₩28,096 | ₩28,163 | ₩28,070 | ₩28,083 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩28,083 | ₩28,123 | ₩28,070 | ₩28,110 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩28,056 | ₩28,177 | ₩28,056 | ₩28,123 | +0.24% | 1.5만 |
|---|
| 2026.07.14 | ₩28,030 | ₩28,063 | ₩28,016 | ₩28,043 | +0.05% | 9.2천 |
|---|
| 2026.07.13 | ₩28,056 | ₩28,070 | ₩27,996 | ₩27,996 | -0.21% | 1.4만 |
|---|
| 2026.07.10 | ₩28,074 | ₩28,107 | ₩28,070 | ₩28,072 | -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 | ₩28,056 | ₩28,123 | -0.05% | 1.3만 |
|---|
| 2026.07.07 | ₩28,283 | ₩28,283 | ₩28,163 | ₩28,163 | -0.42% | 1.7만 |
|---|
| 2026.07.06 | ₩28,310 | ₩28,337 | ₩28,270 | ₩28,331 | +0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩28,337 | ₩28,377 | ₩28,307 | ₩28,350 | +0.05% | 8.4천 |
|---|
| 2026.07.01 | ₩28,270 | ₩28,323 | ₩28,257 | ₩28,310 | +0.14% | 1만 |
|---|
| 2026.06.30 | ₩28,484 | ₩28,484 | ₩28,310 | ₩28,310 | -0.61% | 1.4만 |
|---|
| 2026.06.29 | ₩28,424 | ₩28,477 | ₩28,417 | ₩28,470 | +0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩28,363 | ₩28,456 | ₩28,363 | ₩28,410 | +0.16% | 5.8천 |
|---|
| 2026.06.25 | ₩28,537 | ₩28,570 | ₩28,517 | ₩28,517 | -0.07% | 4.3천 |
|---|
| 2026.06.24 | ₩28,497 | ₩28,544 | ₩28,497 | ₩28,504 | +0.02% | 7천 |
|---|
| 2026.06.23 | ₩28,377 | ₩28,509 | ₩28,377 | ₩28,403 | +0.09% | 3.8만 |
|---|
| 2026.06.22 | ₩28,337 | ₩28,363 | ₩28,330 | ₩28,350 | +0.05% | 2.4천 |
|---|
| 2026.06.18 | ₩28,470 | ₩28,510 | ₩28,417 | ₩28,424 | -0.16% | 8.4천 |
|---|
| 2026.06.17 | ₩28,430 | ₩28,470 | ₩28,350 | ₩28,350 | -0.28% | 1.1만 |
|---|
| 2026.06.16 | ₩28,430 | ₩28,457 | ₩28,417 | ₩28,437 | +0.02% | 5.8천 |
|---|
| 2026.06.15 | ₩28,450 | ₩28,510 | ₩28,403 | ₩28,403 | -0.16% | 1.3만 |
|---|
| 2026.06.12 | ₩28,430 | ₩28,430 | ₩28,337 | ₩28,383 | -0.16% | 1.3만 |
|---|
| 2026.06.11 | ₩28,230 | ₩28,403 | ₩28,217 | ₩28,383 | +0.54% | 1.4만 |
|---|
| 2026.06.10 | ₩28,243 | ₩28,283 | ₩28,203 | ₩28,203 | -0.14% | 7.8천 |
|---|
| 2026.06.09 | ₩28,243 | ₩28,243 | ₩28,190 | ₩28,243 | 0.00% | 7.8천 |
|---|
| 2026.06.08 | ₩28,257 | ₩28,257 | ₩28,183 | ₩28,183 | -0.26% | 5.1천 |
|---|
| 2026.06.05 | ₩28,163 | ₩28,257 | ₩28,163 | ₩28,210 | +0.17% | 1.8만 |
|---|
| 2026.06.04 | ₩28,337 | ₩28,402 | ₩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 | ₩28,403 | ₩28,338 | ₩28,350 | -0.09% | 8.9천 |
|---|
| 2026.06.01 | ₩28,297 | ₩28,363 | ₩28,257 | ₩28,361 | +0.23% | 6.6천 |
|---|
| 2026.05.29 | ₩28,377 | ₩28,457 | ₩28,357 | ₩28,363 | -0.05% | 7.8만 |
|---|
| 2026.05.28 | ₩28,270 | ₩28,363 | ₩28,269 | ₩28,337 | +0.24% | 1.3만 |
|---|
| 2026.05.27 | ₩28,230 | ₩28,323 | ₩28,230 | ₩28,283 | +0.19% | 1.1만 |
|---|
| 2026.05.26 | ₩28,377 | ₩28,403 | ₩28,310 | ₩28,350 | -0.09% | 1.6만 |
|---|
| 2026.05.22 | ₩28,363 | ₩28,363 | ₩28,177 | ₩28,249 | -0.40% | 1.3만 |
|---|
| 2026.05.21 | ₩28,150 | ₩28,243 | ₩28,083 | ₩28,229 | +0.28% | 2만 |
|---|
| 2026.05.20 | ₩28,003 | ₩28,230 | ₩27,996 | ₩28,183 | +0.64% | 2.2만 |
|---|
| 2026.05.19 | ₩27,976 | ₩28,043 | ₩27,963 | ₩27,990 | +0.05% | 2만 |
|---|
| 2026.05.18 | ₩28,177 | ₩28,242 | ₩28,103 | ₩28,123 | -0.19% | 1만 |
|---|
| 2026.05.15 | ₩28,217 | ₩28,217 | ₩28,123 | ₩28,150 | -0.24% | 3.9만 |
|---|
| 2026.05.14 | ₩28,363 | ₩28,403 | ₩28,309 | ₩28,309 | -0.19% | 1.2만 |
|---|
| 2026.05.13 | ₩28,297 | ₩28,337 | ₩28,270 | ₩28,306 | +0.03% | 1.5만 |
|---|
| 2026.05.12 | ₩28,283 | ₩28,363 | ₩28,283 | ₩28,290 | +0.02% | 4.2천 |
|---|
| 2026.05.11 | ₩28,377 | ₩28,456 | ₩28,363 | ₩28,363 | -0.05% | 1.7만 |
|---|
| 2026.05.08 | ₩28,430 | ₩28,444 | ₩28,403 | ₩28,410 | -0.07% | 2.7천 |
|---|
| 2026.05.07 | ₩28,457 | ₩28,484 | ₩28,310 | ₩28,311 | -0.51% | 4.9만 |
|---|
| 2026.05.06 | ₩28,444 | ₩28,484 | ₩28,417 | ₩28,430 | -0.05% | 9.5천 |
|---|
| 2026.05.05 | ₩28,290 | ₩28,363 | ₩28,290 | ₩28,330 | +0.14% | 2.5만 |
|---|
| 2026.05.04 | ₩28,270 | ₩28,270 | ₩28,170 | ₩28,230 | -0.14% | 6.8천 |
|---|
| 2026.05.01 | ₩28,323 | ₩28,417 | ₩28,283 | ₩28,317 | -0.02% | 2.8만 |
|---|
| 2026.04.30 | ₩28,323 | ₩28,342 | ₩28,243 | ₩28,259 | -0.23% | 1.2만 |
|---|
| 2026.04.29 | ₩28,270 | ₩28,317 | ₩28,230 | ₩28,245 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩28,377 | ₩28,377 | ₩28,297 | ₩28,350 | -0.09% | 1.9만 |
|---|
| 2026.04.27 | ₩28,537 | ₩28,540 | ₩28,490 | ₩28,517 | -0.07% | 8.5천 |
|---|
| 2026.04.24 | ₩28,538 | ₩28,590 | ₩28,537 | ₩28,590 | +0.18% | 6.9천 |
|---|
| 2026.04.23 | ₩28,577 | ₩28,604 | ₩28,484 | ₩28,544 | -0.12% | 2.6천 |
|---|
| 2026.04.22 | ₩28,617 | ₩28,697 | ₩28,570 | ₩28,570 | -0.16% | 10.9만 |
|---|
| 2026.04.21 | ₩28,617 | ₩28,682 | ₩28,484 | ₩28,510 | -0.37% | 2만 |
|---|
| 2026.04.20 | ₩28,617 | ₩28,710 | ₩28,590 | ₩28,644 | +0.09% | 5.4만 |
|---|
| 2026.04.17 | ₩28,764 | ₩28,764 | ₩28,644 | ₩28,644 | -0.42% | 1.6만 |
|---|
| 2026.04.16 | ₩28,610 | ₩28,610 | ₩28,510 | ₩28,510 | -0.35% | 8.4천 |
|---|
| 2026.04.15 | ₩28,577 | ₩28,617 | ₩28,564 | ₩28,594 | +0.06% | 2.1천 |
|---|
| 2026.04.14 | ₩28,470 | ₩28,630 | ₩28,470 | ₩28,590 | +0.42% | 1.5만 |
|---|
| 2026.04.13 | ₩28,403 | ₩28,537 | ₩28,403 | ₩28,536 | +0.47% | 7.5천 |
|---|
| 2026.04.10 | ₩28,510 | ₩28,510 | ₩28,403 | ₩28,430 | -0.28% | 1.9만 |
|---|
| 2026.04.09 | ₩28,457 | ₩28,550 | ₩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 | ₩28,283 | ₩28,403 | ₩28,257 | ₩28,390 | +0.38% | 6.8천 |
|---|
| 2026.04.06 | ₩28,337 | ₩28,444 | ₩28,337 | ₩28,350 | +0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩28,243 | ₩28,403 | ₩28,243 | ₩28,383 | +0.50% | 6.1천 |
|---|
| 2026.04.01 | ₩28,283 | ₩28,390 | ₩28,270 | ₩28,270 | -0.05% | 1.3만 |
|---|
| 2026.03.31 | ₩28,217 | ₩28,283 | ₩28,163 | ₩28,257 | +0.14% | 1.3만 |
|---|
| 2026.03.30 | ₩28,123 | ₩28,163 | ₩28,043 | ₩28,058 | -0.23% | 1.8만 |
|---|
| 2026.03.27 | ₩27,963 | ₩27,990 | ₩27,896 | ₩27,930 | -0.12% | 2.3만 |
|---|
| 2026.03.26 | ₩28,231 | ₩28,283 | ₩28,137 | ₩28,137 | -0.34% | 4.4천 |
|---|
| 2026.03.25 | ₩28,370 | ₩28,377 | ₩28,283 | ₩28,297 | -0.26% | 3.6만 |
|---|
| 2026.03.24 | ₩28,283 | ₩28,317 | ₩28,178 | ₩28,243 | -0.14% | 14.3만 |
|---|
| 2026.03.23 | ₩28,350 | ₩28,350 | ₩28,203 | ₩28,303 | -0.16% | 2.4만 |
|---|
| 2026.03.20 | ₩28,330 | ₩28,337 | ₩28,110 | ₩28,139 | -0.67% | 2.4만 |
|---|
| 2026.03.19 | ₩28,297 | ₩28,484 | ₩28,283 | ₩28,450 | +0.54% | 1.4만 |
|---|
| 2026.03.18 | ₩28,470 | ₩28,484 | ₩28,390 | ₩28,395 | -0.26% | 1.8만 |
|---|
| 2026.03.17 | ₩28,484 | ₩28,510 | ₩28,470 | ₩28,506 | +0.08% | 6.3천 |
|---|
| 2026.03.16 | ₩28,430 | ₩28,430 | ₩28,363 | ₩28,377 | -0.19% | 9.6천 |
|---|
| 2026.03.13 | ₩28,390 | ₩28,417 | ₩28,243 | ₩28,243 | -0.52% | 6.2만 |
|---|
| 2026.03.12 | ₩28,390 | ₩28,417 | ₩28,297 | ₩28,325 | -0.23% | 11.9만 |
|---|
| 2026.03.11 | ₩28,697 | ₩28,697 | ₩28,457 | ₩28,470 | -0.79% | 6.9만 |
|---|
| 2026.03.10 | ₩28,844 | ₩28,844 | ₩28,657 | ₩28,697 | -0.51% | 12.9만 |
|---|
| 2026.03.09 | ₩28,697 | ₩28,831 | ₩28,630 | ₩28,829 | +0.46% | 1.9만 |
|---|
| 2026.03.06 | ₩28,630 | ₩28,804 | ₩28,630 | ₩28,697 | +0.23% | 9.5천 |
|---|
| 2026.03.05 | ₩28,777 | ₩28,777 | ₩28,737 | ₩28,751 | -0.09% | 7.5천 |
|---|
| 2026.03.04 | ₩28,844 | ₩28,923 | ₩28,844 | ₩28,884 | +0.14% | 1.1만 |
|---|
| 2026.03.03 | ₩28,791 | ₩28,871 | ₩28,777 | ₩28,864 | +0.25% | 6.7천 |
|---|
| 2026.03.02 | ₩28,857 | ₩28,871 | ₩28,817 | ₩28,857 | 0.00% | 7.8천 |
|---|
| 2026.02.27 | ₩28,977 | ₩29,017 | ₩28,957 | ₩28,964 | -0.05% | 6.9천 |
|---|
| 2026.02.26 | ₩28,951 | ₩28,964 | ₩28,924 | ₩28,964 | +0.05% | 1.2만 |
|---|
| 2026.02.25 | ₩28,951 | ₩28,977 | ₩28,924 | ₩28,924 | -0.09% | 6.3천 |
|---|
| 2026.02.24 | ₩29,044 | ₩29,067 | ₩29,017 | ₩29,037 | -0.02% | 4천 |
|---|
| 2026.02.23 | ₩29,031 | ₩29,071 | ₩29,017 | ₩29,039 | +0.03% | 2.1만 |
|---|
| 2026.02.20 | ₩29,031 | ₩29,058 | ₩28,997 | ₩29,044 | +0.05% | 2.1만 |
|---|
| 2026.02.19 | ₩28,971 | ₩29,044 | ₩28,952 | ₩29,044 | +0.25% | 4.7만 |
|---|
| 2026.02.18 | ₩29,031 | ₩29,098 | ₩29,004 | ₩29,024 | -0.02% | 6.1만 |
|---|
| 2026.02.17 | ₩28,991 | ₩29,365 | ₩28,991 | ₩29,044 | +0.18% | 21.7만 |
|---|
| 2026.02.13 | ₩28,991 | ₩29,031 | ₩28,951 | ₩28,991 | 0.00% | 1.1만 |
|---|
| 2026.02.12 | ₩28,897 | ₩28,951 | ₩28,897 | ₩28,924 | +0.09% | 1.5만 |
|---|
| 2026.02.11 | ₩28,817 | ₩28,857 | ₩28,804 | ₩28,817 | 0.00% | 3.8천 |
|---|
| 2026.02.10 | ₩28,884 | ₩28,884 | ₩28,831 | ₩28,871 | -0.05% | 1만 |
|---|
| 2026.02.09 | ₩28,771 | ₩28,812 | ₩28,764 | ₩28,804 | +0.12% | 4.6천 |
|---|
| 2026.02.06 | ₩28,751 | ₩28,817 | ₩28,670 | ₩28,815 | +0.22% | 1.7만 |
|---|
| 2026.02.05 | ₩28,710 | ₩28,817 | ₩28,709 | ₩28,817 | +0.37% | 6천 |
|---|
| 2026.02.04 | ₩28,657 | ₩28,697 | ₩28,654 | ₩28,689 | +0.11% | 9.5천 |
|---|
| 2026.02.03 | ₩28,710 | ₩28,737 | ₩28,657 | ₩28,737 | +0.09% | 2만 |
|---|
| 2026.02.02 | ₩28,737 | ₩28,791 | ₩28,710 | ₩28,737 | 0.00% | 1.8만 |
|---|
| 2026.01.30 | ₩28,710 | ₩28,764 | ₩28,710 | ₩28,737 | +0.09% | 2만 |
|---|
| 2026.01.29 | ₩28,684 | ₩28,831 | ₩28,684 | ₩28,764 | +0.28% | 1.8만 |
|---|
| 2026.01.28 | ₩28,724 | ₩28,777 | ₩28,697 | ₩28,764 | +0.14% | 1.2만 |
|---|
| 2026.01.27 | ₩28,843 | ₩28,871 | ₩28,831 | ₩28,871 | +0.10% | 1.5만 |
|---|
| 2026.01.26 | ₩28,857 | ₩28,871 | ₩28,844 | ₩28,864 | +0.02% | 2.3만 |
|---|
| 2026.01.23 | ₩28,777 | ₩28,884 | ₩28,764 | ₩28,844 | +0.23% | 2.1만 |
|---|
| 2026.01.22 | ₩28,764 | ₩28,857 | ₩28,764 | ₩28,831 | +0.23% | 2.1만 |
|---|
| 2026.01.21 | ₩28,690 | ₩28,796 | ₩28,690 | ₩28,791 | +0.35% | 1.3만 |
|---|
| 2026.01.20 | ₩28,751 | ₩28,751 | ₩28,630 | ₩28,684 | -0.23% | 1.7만 |
|---|
| 2026.01.16 | ₩28,805 | ₩28,844 | ₩28,777 | ₩28,791 | -0.05% | 4.4만 |
|---|
| 2026.01.15 | ₩28,897 | ₩28,897 | ₩28,831 | ₩28,831 | -0.23% | 1.2만 |
|---|
| 2026.01.14 | ₩28,811 | ₩28,877 | ₩28,811 | ₩28,857 | +0.16% | 7.8천 |
|---|
| 2026.01.13 | ₩28,791 | ₩28,804 | ₩28,777 | ₩28,804 | +0.05% | 1.6천 |
|---|
| 2026.01.12 | ₩28,751 | ₩28,799 | ₩28,751 | ₩28,777 | +0.09% | 1.1만 |
|---|
| 2026.01.09 | ₩28,717 | ₩28,857 | ₩28,717 | ₩28,804 | +0.30% | 1.2만 |
|---|
| 2026.01.08 | ₩28,737 | ₩28,751 | ₩28,718 | ₩28,724 | -0.05% | 2.2만 |
|---|
| 2026.01.07 | ₩28,804 | ₩28,857 | ₩28,773 | ₩28,792 | -0.04% | 1.6만 |
|---|
| 2026.01.06 | ₩28,737 | ₩28,777 | ₩28,724 | ₩28,777 | +0.14% | 3.2만 |
|---|
| 2026.01.05 | ₩28,724 | ₩28,791 | ₩28,724 | ₩28,764 | +0.14% | 2.7만 |
|---|
| 2026.01.02 | ₩28,710 | ₩28,717 | ₩28,690 | ₩28,717 | +0.02% | 7.8천 |
|---|
| 2025.12.31 | ₩28,844 | ₩28,844 | ₩28,710 | ₩28,710 | -0.46% | 1.3만 |
|---|
| 2025.12.30 | ₩28,871 | ₩28,871 | ₩28,777 | ₩28,797 | -0.25% | 1.6만 |
|---|
| 2025.12.29 | ₩28,831 | ₩29,031 | ₩28,804 | ₩28,857 | +0.09% | 31.9만 |
|---|
| 2025.12.26 | ₩29,017 | ₩29,017 | ₩28,999 | ₩28,999 | -0.06% | 2천 |
|---|
| 2025.12.24 | ₩28,964 | ₩28,997 | ₩28,964 | ₩28,997 | +0.12% | 1.2천 |
|---|
| 2025.12.23 | ₩28,844 | ₩28,924 | ₩28,843 | ₩28,911 | +0.23% | 1.4만 |
|---|
| 2025.12.22 | ₩28,897 | ₩29,111 | ₩28,884 | ₩28,904 | +0.02% | 2.6만 |
|---|
| 2025.12.19 | ₩28,919 | ₩28,937 | ₩28,901 | ₩28,917 | -0.00% | 1.6만 |
|---|
| 2025.12.18 | ₩28,964 | ₩28,964 | ₩28,884 | ₩28,928 | -0.12% | 8.6천 |
|---|
| 2025.12.17 | ₩28,844 | ₩28,897 | ₩28,791 | ₩28,871 | +0.09% | 1.2만 |
|---|
| 2025.12.16 | ₩28,857 | ₩28,897 | ₩28,851 | ₩28,897 | +0.14% | 9.8천 |
|---|
| 2025.12.15 | ₩28,871 | ₩28,897 | ₩28,837 | ₩28,857 | -0.05% | 2만 |
|---|
| 2025.12.12 | ₩28,831 | ₩28,844 | ₩28,792 | ₩28,844 | +0.05% | 4.5천 |
|---|
| 2025.12.11 | ₩29,011 | ₩29,017 | ₩28,951 | ₩28,951 | -0.21% | 1.7만 |
|---|
| 2025.12.10 | ₩28,831 | ₩29,084 | ₩28,831 | ₩29,016 | +0.64% | 2.5만 |
|---|
| 2025.12.09 | ₩28,897 | ₩28,964 | ₩28,877 | ₩28,911 | +0.05% | 2.6만 |
|---|
| 2025.12.08 | ₩28,964 | ₩28,964 | ₩28,872 | ₩28,937 | -0.09% | 6.5천 |
|---|
| 2025.12.05 | ₩28,964 | ₩28,977 | ₩28,917 | ₩28,977 | +0.05% | 2.8만 |
|---|
| 2025.12.04 | ₩28,977 | ₩29,031 | ₩28,964 | ₩29,017 | +0.14% | 8.2만 |
|---|
| 2025.12.03 | ₩28,977 | ₩29,058 | ₩28,977 | ₩29,031 | +0.18% | 1.8만 |
|---|
| 2025.12.02 | ₩28,937 | ₩29,031 | ₩28,937 | ₩29,031 | +0.32% | 2.1만 |
|---|
| 2025.12.01 | ₩29,017 | ₩29,017 | ₩28,917 | ₩28,964 | -0.18% | 6.9천 |
|---|
| 2025.11.28 | ₩29,084 | ₩29,088 | ₩29,058 | ₩29,071 | -0.05% | 2.6천 |
|---|
| 2025.11.26 | ₩29,004 | ₩29,111 | ₩28,981 | ₩29,098 | +0.32% | 2.1만 |
|---|
| 2025.11.25 | ₩28,977 | ₩29,084 | ₩28,951 | ₩29,017 | +0.14% | 2.2만 |
|---|
| 2025.11.24 | ₩28,897 | ₩28,951 | ₩28,871 | ₩28,931 | +0.12% | 1만 |
|---|
| 2025.11.21 | ₩28,924 | ₩28,951 | ₩28,884 | ₩28,951 | +0.09% | 8.4천 |
|---|
| 2025.11.20 | ₩28,883 | ₩28,884 | ₩28,831 | ₩28,844 | -0.13% | 3.6만 |
|---|
| 2025.11.19 | ₩28,884 | ₩29,191 | ₩28,817 | ₩28,817 | -0.23% | 68.5만 |
|---|
| 2025.11.18 | ₩28,845 | ₩28,924 | ₩28,817 | ₩28,844 | -0.00% | 2.8만 |
|---|
| 2025.11.17 | ₩28,827 | ₩28,884 | ₩28,817 | ₩28,841 | +0.05% | 1.6만 |
|---|
| 2025.11.14 | ₩28,884 | ₩28,897 | ₩28,844 | ₩28,857 | -0.09% | 5.5천 |
|---|
| 2025.11.13 | ₩28,897 | ₩28,924 | ₩28,857 | ₩28,857 | -0.14% | 7.3천 |
|---|
| 2025.11.12 | ₩28,997 | ₩29,031 | ₩28,964 | ₩29,031 | +0.12% | 3.8천 |
|---|
| 2025.11.11 | ₩28,991 | ₩29,037 | ₩28,991 | ₩29,037 | +0.16% | 5.3천 |
|---|
| 2025.11.10 | ₩28,911 | ₩28,995 | ₩28,897 | ₩28,937 | +0.09% | 1.3만 |
|---|
| 2025.11.07 | ₩28,904 | ₩28,924 | ₩28,897 | ₩28,904 | 0.00% | 3.1천 |
|---|
| 2025.11.06 | ₩28,897 | ₩28,991 | ₩28,897 | ₩28,964 | +0.23% | 4.7천 |
|---|
| 2025.11.05 | ₩28,904 | ₩28,911 | ₩28,831 | ₩28,857 | -0.16% | 9.9천 |
|---|
| 2025.11.04 | ₩28,871 | ₩28,991 | ₩28,871 | ₩28,924 | +0.18% | 6.5천 |
|---|
| 2025.11.03 | ₩28,857 | ₩28,917 | ₩28,857 | ₩28,857 | 0.00% | 2만 |
|---|
| 2025.10.31 | ₩29,004 | ₩29,044 | ₩28,957 | ₩28,960 | -0.15% | 5.3천 |
|---|
| 2025.10.30 | ₩28,991 | ₩29,071 | ₩28,991 | ₩29,004 | +0.05% | 2.3만 |
|---|
| 2025.10.29 | ₩29,271 | ₩29,284 | ₩29,131 | ₩29,131 | -0.48% | 8.2천 |
|---|
| 2025.10.28 | ₩29,385 | ₩29,411 | ₩29,351 | ₩29,411 | +0.09% | 2.8천 |
|---|
| 2025.10.27 | ₩29,358 | ₩29,405 | ₩29,344 | ₩29,405 | +0.16% | 2.9천 |
|---|
| 2025.10.24 | ₩29,351 | ₩29,351 | ₩29,311 | ₩29,331 | -0.07% | 2.3천 |
|---|
| 2025.10.23 | ₩29,324 | ₩29,338 | ₩29,284 | ₩29,284 | -0.14% | 1.8만 |
|---|
| 2025.10.22 | ₩29,284 | ₩29,351 | ₩29,284 | ₩29,324 | +0.14% | 9.3천 |
|---|
| 2025.10.21 | ₩29,351 | ₩29,391 | ₩29,284 | ₩29,318 | -0.11% | 8.4천 |
|---|
| 2025.10.20 | ₩29,324 | ₩29,324 | ₩29,284 | ₩29,311 | -0.05% | 4.5천 |
|---|
| 2025.10.17 | ₩29,264 | ₩29,298 | ₩29,232 | ₩29,267 | +0.01% | 4천 |
|---|
| 2025.10.16 | ₩29,218 | ₩29,311 | ₩29,191 | ₩29,298 | +0.27% | 1.3만 |
|---|
| 2025.10.15 | ₩29,204 | ₩29,378 | ₩29,178 | ₩29,200 | -0.01% | 2.4만 |
|---|
| 2025.10.14 | ₩29,098 | ₩29,191 | ₩29,071 | ₩29,164 | +0.23% | 4.2만 |
|---|
| 2025.10.13 | ₩29,124 | ₩29,151 | ₩29,058 | ₩29,138 | +0.05% | 5.2천 |
|---|
| 2025.10.10 | ₩29,098 | ₩29,098 | ₩29,031 | ₩29,070 | -0.10% | 24.4만 |
|---|