시장 데이터를 불러오는 중
전체 종목
John Hancock Core Bond ETF 과거 주가
John Hancock Core Bond ETF · JHCR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Core Bond ETF · JHCR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,316 | ₩32,316 | ₩32,222 | ₩32,302 | -0.04% | 6.5만 |
| 2026.10.08 | ₩32,155 | ₩32,396 | ₩32,115 | ₩32,329 | +0.54% | 12.5만 |
| 2026.10.07 | ₩32,048 | ₩32,249 | ₩32,041 | ₩32,168 | +0.38% | 6.4만 |
| 2026.10.06 | ₩32,410 | ₩32,410 | ₩32,155 | ₩32,229 | -0.56% | 19.2만 |
| 2026.10.05 | ₩32,128 | ₩32,208 | ₩32,081 | ₩32,170 | +0.13% | 47.1만 |
| 2026.10.02 | ₩32,302 | ₩32,329 | ₩32,108 | ₩32,115 | -0.58% | 13.1만 |
| 2026.10.01 | ₩32,074 | ₩32,282 | ₩32,034 | ₩32,262 | +0.59% | 8만 |
| 2026.09.30 | ₩32,289 | ₩32,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,249 |
| -0.12% |
| 50.2만 |
| 2026.09.29 | ₩32,249 | ₩32,289 | ₩32,135 | ₩32,249 | 0.00% | 4.2만 |
|---|
| 2026.09.28 | ₩32,282 | ₩32,333 | ₩32,195 | ₩32,269 | -0.04% | 2.3만 |
|---|
| 2026.09.25 | ₩32,557 | ₩32,644 | ₩32,418 | ₩32,591 | +0.10% | 4.7만 |
|---|
| 2026.09.24 | ₩32,691 | ₩32,691 | ₩32,517 | ₩32,530 | -0.49% | 3.5만 |
|---|
| 2026.09.23 | ₩32,959 | ₩32,959 | ₩32,611 | ₩32,671 | -0.87% | 7.6만 |
|---|
| 2026.09.22 | ₩32,959 | ₩33,026 | ₩32,906 | ₩33,000 | +0.12% | 9.6만 |
|---|
| 2026.09.21 | ₩32,892 | ₩33,013 | ₩32,886 | ₩32,973 | +0.24% | 30.9만 |
|---|
| 2026.09.18 | ₩32,986 | ₩32,986 | ₩32,825 | ₩32,865 | -0.37% | 16.4만 |
|---|
| 2026.09.17 | ₩32,973 | ₩33,040 | ₩32,852 | ₩32,949 | -0.07% | 159.9만 |
|---|
| 2026.09.16 | ₩32,852 | ₩32,926 | ₩32,812 | ₩32,825 | -0.08% | 6.1만 |
|---|
| 2026.09.15 | ₩32,825 | ₩32,839 | ₩32,772 | ₩32,798 | -0.08% | 4.9만 |
|---|
| 2026.09.14 | ₩32,731 | ₩32,959 | ₩32,731 | ₩32,892 | +0.49% | 8.2만 |
|---|
| 2026.09.11 | ₩33,053 | ₩33,053 | ₩32,832 | ₩32,852 | -0.61% | 5.5만 |
|---|
| 2026.09.10 | ₩33,053 | ₩33,053 | ₩32,892 | ₩32,906 | -0.45% | 36.6만 |
|---|
| 2026.09.09 | ₩33,295 | ₩33,320 | ₩33,088 | ₩33,154 | -0.42% | 43.3만 |
|---|
| 2026.09.08 | ₩33,295 | ₩33,313 | ₩33,181 | ₩33,221 | -0.22% | 3.7만 |
|---|
| 2026.09.04 | ₩33,194 | ₩33,335 | ₩33,194 | ₩33,261 | +0.20% | 13.2만 |
|---|
| 2026.09.03 | ₩33,295 | ₩33,388 | ₩33,221 | ₩33,228 | -0.20% | 3.2만 |
|---|
| 2026.09.02 | ₩33,160 | ₩33,201 | ₩33,120 | ₩33,201 | +0.12% | 3.2만 |
|---|
| 2026.09.01 | ₩33,174 | ₩33,214 | ₩33,140 | ₩33,160 | -0.04% | 3.4만 |
|---|
| 2026.08.31 | ₩33,295 | ₩33,362 | ₩33,201 | ₩33,268 | -0.08% | 1.9만 |
|---|
| 2026.08.28 | ₩33,442 | ₩33,476 | ₩33,281 | ₩33,321 | -0.36% | 6.1만 |
|---|
| 2026.08.27 | ₩33,402 | ₩33,455 | ₩33,388 | ₩33,442 | +0.12% | 2.7만 |
|---|
| 2026.08.26 | ₩33,523 | ₩33,576 | ₩33,509 | ₩33,576 | +0.16% | 5.2만 |
|---|
| 2026.08.25 | ₩33,576 | ₩33,616 | ₩33,509 | ₩33,616 | +0.12% | 4.2만 |
|---|
| 2026.08.24 | ₩33,402 | ₩33,496 | ₩33,402 | ₩33,455 | +0.16% | 4만 |
|---|
| 2026.08.21 | ₩33,576 | ₩33,576 | ₩33,374 | ₩33,402 | -0.52% | 1.9만 |
|---|
| 2026.08.20 | ₩33,536 | ₩33,536 | ₩33,415 | ₩33,469 | -0.20% | 5.2만 |
|---|
| 2026.08.19 | ₩33,576 | ₩33,630 | ₩33,482 | ₩33,603 | +0.08% | 6.2만 |
|---|
| 2026.08.18 | ₩33,321 | ₩33,442 | ₩33,281 | ₩33,422 | +0.30% | 3.4만 |
|---|
| 2026.08.17 | ₩33,372 | ₩33,442 | ₩33,368 | ₩33,402 | +0.09% | 6.9만 |
|---|
| 2026.08.14 | ₩33,469 | ₩33,482 | ₩33,415 | ₩33,442 | -0.08% | 6.6만 |
|---|
| 2026.08.13 | ₩33,616 | ₩33,616 | ₩33,496 | ₩33,536 | -0.24% | 2.7만 |
|---|
| 2026.08.12 | ₩33,429 | ₩33,469 | ₩33,388 | ₩33,442 | +0.04% | 1.5만 |
|---|
| 2026.08.11 | ₩33,402 | ₩33,590 | ₩33,402 | ₩33,455 | +0.16% | 21.3만 |
|---|
| 2026.08.10 | ₩33,402 | ₩33,442 | ₩33,388 | ₩33,422 | +0.06% | 2.8만 |
|---|
| 2026.08.07 | ₩33,616 | ₩33,616 | ₩33,455 | ₩33,536 | -0.24% | 4.8만 |
|---|
| 2026.08.06 | ₩33,536 | ₩33,563 | ₩33,409 | ₩33,469 | -0.20% | 3.6만 |
|---|
| 2026.08.05 | ₩33,590 | ₩33,590 | ₩33,442 | ₩33,536 | -0.16% | 3.2만 |
|---|
| 2026.08.04 | ₩33,630 | ₩33,630 | ₩33,439 | ₩33,496 | -0.40% | 109만 |
|---|
| 2026.08.03 | ₩33,328 | ₩33,362 | ₩33,315 | ₩33,341 | +0.04% | 1.1만 |
|---|
| 2026.07.31 | ₩33,308 | ₩33,382 | ₩33,254 | ₩33,321 | +0.04% | 12.2만 |
|---|
| 2026.07.30 | ₩33,362 | ₩33,382 | ₩33,321 | ₩33,362 | 0.00% | 5.8만 |
|---|
| 2026.07.29 | ₩33,442 | ₩33,442 | ₩33,321 | ₩33,328 | -0.34% | 2.3만 |
|---|
| 2026.07.28 | ₩33,616 | ₩33,717 | ₩33,549 | ₩33,630 | +0.04% | 21.3만 |
|---|
| 2026.07.27 | ₩33,523 | ₩33,590 | ₩33,502 | ₩33,549 | +0.08% | 10.8만 |
|---|
| 2026.07.24 | ₩33,435 | ₩33,536 | ₩33,435 | ₩33,486 | +0.15% | 8만 |
|---|
| 2026.07.23 | ₩33,429 | ₩33,563 | ₩33,423 | ₩33,563 | +0.40% | 10.8만 |
|---|
| 2026.07.22 | ₩33,523 | ₩33,610 | ₩33,509 | ₩33,509 | -0.04% | 8.1만 |
|---|
| 2026.07.21 | ₩33,561 | ₩33,710 | ₩33,536 | ₩33,590 | +0.08% | 91.6만 |
|---|
| 2026.07.20 | ₩33,844 | ₩33,844 | ₩33,415 | ₩33,616 | -0.67% | 132.9만 |
|---|
| 2026.07.17 | ₩33,724 | ₩33,851 | ₩33,724 | ₩33,764 | +0.12% | 1.7만 |
|---|
| 2026.07.16 | ₩33,616 | ₩33,757 | ₩33,616 | ₩33,683 | +0.20% | 44.6만 |
|---|
| 2026.07.15 | ₩33,643 | ₩33,831 | ₩33,643 | ₩33,697 | +0.16% | 59.4만 |
|---|
| 2026.07.14 | ₩33,643 | ₩33,697 | ₩33,616 | ₩33,670 | +0.08% | 2.3만 |
|---|
| 2026.07.13 | ₩33,737 | ₩33,737 | ₩33,476 | ₩33,523 | -0.64% | 113.6만 |
|---|
| 2026.07.10 | ₩33,683 | ₩33,750 | ₩33,657 | ₩33,683 | 0.00% | 17.7만 |
|---|
| 2026.07.09 | ₩33,710 | ₩33,938 | ₩33,694 | ₩33,737 | +0.08% | 6.8만 |
|---|
| 2026.07.08 | ₩33,670 | ₩33,831 | ₩33,623 | ₩33,663 | -0.02% | 127.3만 |
|---|
| 2026.07.07 | ₩33,750 | ₩33,911 | ₩33,704 | ₩33,724 | -0.08% | 3.3만 |
|---|
| 2026.07.06 | ₩33,858 | ₩33,858 | ₩33,764 | ₩33,779 | -0.23% | 76.2만 |
|---|
| 2026.07.02 | ₩33,898 | ₩33,898 | ₩33,777 | ₩33,844 | -0.16% | 2.5만 |
|---|
| 2026.07.01 | ₩33,858 | ₩33,952 | ₩33,784 | ₩33,804 | -0.16% | 22.5만 |
|---|
| 2026.06.30 | ₩33,871 | ₩33,898 | ₩33,844 | ₩33,866 | -0.02% | 135만 |
|---|
| 2026.06.29 | ₩33,938 | ₩33,938 | ₩33,764 | ₩33,925 | -0.04% | 4만 |
|---|
| 2026.06.26 | ₩33,925 | ₩33,965 | ₩33,925 | ₩33,945 | +0.06% | 5.4천 |
|---|
| 2026.06.25 | ₩34,099 | ₩34,106 | ₩34,035 | ₩34,035 | -0.19% | 54.3만 |
|---|
| 2026.06.24 | ₩33,965 | ₩34,205 | ₩33,965 | ₩34,012 | +0.14% | 8.5천 |
|---|
| 2026.06.23 | ₩33,965 | ₩33,965 | ₩33,797 | ₩33,817 | -0.43% | 1.5만 |
|---|
| 2026.06.22 | ₩33,844 | ₩34,099 | ₩33,844 | ₩33,972 | +0.38% | 49.4만 |
|---|
| 2026.06.18 | ₩33,925 | ₩33,965 | ₩33,885 | ₩33,925 | 0.00% | 71.5만 |
|---|
| 2026.06.17 | ₩33,925 | ₩33,925 | ₩33,750 | ₩33,752 | -0.51% | 3.4천 |
|---|
| 2026.06.16 | ₩33,878 | ₩33,925 | ₩33,878 | ₩33,905 | +0.08% | 5.1천 |
|---|
| 2026.06.15 | ₩33,925 | ₩33,925 | ₩33,864 | ₩33,864 | -0.18% | 1.9천 |
|---|
| 2026.06.12 | ₩33,804 | ₩33,817 | ₩33,791 | ₩33,816 | +0.04% | 5.4천 |
|---|
| 2026.06.11 | ₩33,724 | ₩33,898 | ₩33,697 | ₩33,898 | +0.52% | 6.7천 |
|---|
| 2026.06.10 | ₩33,750 | ₩33,764 | ₩33,704 | ₩33,705 | -0.14% | 3.8천 |
|---|
| 2026.06.09 | ₩33,704 | ₩33,737 | ₩33,663 | ₩33,717 | +0.04% | 3.6천 |
|---|
| 2026.06.08 | ₩33,724 | ₩33,724 | ₩33,666 | ₩33,666 | -0.17% | 2.2천 |
|---|
| 2026.06.05 | ₩33,737 | ₩33,737 | ₩33,665 | ₩33,665 | -0.21% | 3.7만 |
|---|
| 2026.06.04 | ₩33,838 | ₩33,838 | ₩33,791 | ₩33,793 | -0.13% | 8.9천 |
|---|
| 2026.06.03 | ₩33,771 | ₩33,804 | ₩33,744 | ₩33,754 | -0.05% | 1.2만 |
|---|
| 2026.06.02 | ₩33,864 | ₩33,864 | ₩33,858 | ₩33,858 | -0.02% | 1.1만 |
|---|
| 2026.06.01 | ₩33,771 | ₩33,878 | ₩33,764 | ₩33,863 | +0.27% | 3.1천 |
|---|
| 2026.05.29 | ₩33,844 | ₩33,911 | ₩33,844 | ₩33,856 | +0.04% | 7.4만 |
|---|
| 2026.05.28 | ₩33,804 | ₩33,871 | ₩33,804 | ₩33,871 | +0.20% | 4.6만 |
|---|
| 2026.05.27 | ₩33,777 | ₩33,777 | ₩33,758 | ₩33,758 | -0.06% | 200 |
|---|
| 2026.05.26 | ₩33,858 | ₩33,858 | ₩33,737 | ₩33,819 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩33,777 | ₩33,885 | ₩33,683 | ₩33,831 | +0.16% | 52.9만 |
|---|
| 2026.05.21 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 300 |
|---|
| 2026.05.19 | ₩33,443 | ₩33,462 | ₩33,435 | ₩33,449 | +0.02% | 1.1천 |
|---|
| 2026.05.18 | ₩33,643 | ₩33,643 | ₩33,590 | ₩33,590 | -0.16% | 2천 |
|---|
| 2026.05.15 | ₩33,724 | ₩33,724 | ₩33,610 | ₩33,610 | -0.34% | 64.3만 |
|---|
| 2026.05.14 | ₩33,844 | ₩33,844 | ₩33,811 | ₩33,811 | -0.10% | 900 |
|---|
| 2026.05.13 | ₩33,804 | ₩33,836 | ₩33,804 | ₩33,836 | +0.10% | 79.3만 |
|---|
| 2026.05.12 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,005 | ₩34,005 | ₩33,931 | ₩33,931 | -0.22% | 1만 |
|---|
| 2026.05.08 | ₩34,039 | ₩34,059 | ₩34,015 | ₩34,015 | -0.07% | 1천 |
|---|
| 2026.05.07 | ₩34,206 | ₩34,206 | ₩33,905 | ₩33,905 | -0.88% | 9.1만 |
|---|
| 2026.05.06 | ₩33,992 | ₩34,133 | ₩33,992 | ₩34,045 | +0.16% | 11.7만 |
|---|
| 2026.05.05 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 1.7천 |
|---|
| 2026.05.04 | ₩33,791 | ₩33,797 | ₩33,791 | ₩33,797 | +0.02% | 400 |
|---|
| 2026.05.01 | ₩33,898 | ₩34,019 | ₩33,898 | ₩33,937 | +0.11% | 6.7천 |
|---|
| 2026.04.30 | ₩33,866 | ₩33,992 | ₩33,856 | ₩33,856 | -0.03% | 25.4만 |
|---|
| 2026.04.29 | ₩33,905 | ₩33,918 | ₩33,844 | ₩33,872 | -0.09% | 1.6만 |
|---|
| 2026.04.28 | ₩33,962 | ₩33,962 | ₩33,962 | ₩33,962 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,126 | ₩34,133 | ₩34,126 | ₩34,133 | +0.02% | 2천 |
|---|
| 2026.04.24 | ₩34,193 | ₩34,287 | ₩34,193 | ₩34,200 | +0.02% | 46.2만 |
|---|
| 2026.04.23 | ₩34,186 | ₩34,186 | ₩34,099 | ₩34,133 | -0.16% | 6.8만 |
|---|
| 2026.04.22 | ₩34,240 | ₩34,240 | ₩34,186 | ₩34,186 | -0.16% | 8천 |
|---|
| 2026.04.21 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,247 | ₩34,273 | ₩34,247 | ₩34,271 | +0.07% | 17만 |
|---|
| 2026.04.17 | ₩34,287 | ₩34,314 | ₩34,273 | ₩34,277 | -0.03% | 8.2천 |
|---|
| 2026.04.16 | ₩34,180 | ₩34,180 | ₩34,119 | ₩34,119 | -0.18% | 1.2천 |
|---|
| 2026.04.15 | ₩34,146 | ₩34,173 | ₩34,146 | ₩34,173 | +0.08% | 800 |
|---|
| 2026.04.14 | ₩34,180 | ₩34,213 | ₩34,180 | ₩34,213 | +0.10% | 47.1만 |
|---|
| 2026.04.13 | ₩34,072 | ₩34,153 | ₩34,072 | ₩34,153 | +0.24% | 4천 |
|---|
| 2026.04.10 | ₩34,086 | ₩34,086 | ₩34,045 | ₩34,066 | -0.06% | 900 |
|---|
| 2026.04.09 | ₩34,072 | ₩34,139 | ₩34,045 | ₩34,092 | +0.06% | 2.4천 |
|---|
| 2026.04.08 | ₩34,139 | ₩34,139 | ₩34,045 | ₩34,084 | -0.16% | 4.6천 |
|---|
| 2026.04.07 | ₩33,911 | ₩33,992 | ₩33,831 | ₩33,992 | +0.24% | 10만 |
|---|
| 2026.04.06 | ₩33,938 | ₩34,019 | ₩33,817 | ₩33,972 | +0.10% | 12.5만 |
|---|
| 2026.04.02 | ₩33,965 | ₩34,032 | ₩33,858 | ₩33,992 | +0.08% | 51.3만 |
|---|
| 2026.04.01 | ₩33,952 | ₩33,978 | ₩33,804 | ₩33,894 | -0.17% | 19.9만 |
|---|
| 2026.03.31 | ₩33,965 | ₩34,112 | ₩33,817 | ₩33,929 | -0.11% | 15.8만 |
|---|
| 2026.03.30 | ₩33,817 | ₩33,835 | ₩33,737 | ₩33,835 | +0.05% | 22.6만 |
|---|
| 2026.03.27 | ₩33,583 | ₩33,630 | ₩33,482 | ₩33,616 | +0.10% | 16.9만 |
|---|
| 2026.03.26 | ₩33,858 | ₩33,871 | ₩33,590 | ₩33,713 | -0.43% | 27만 |
|---|
| 2026.03.25 | ₩33,911 | ₩33,945 | ₩33,750 | ₩33,905 | -0.02% | 14.9만 |
|---|
| 2026.03.24 | ₩33,750 | ₩33,811 | ₩33,630 | ₩33,768 | +0.05% | 25.8만 |
|---|
| 2026.03.23 | ₩33,891 | ₩33,972 | ₩33,885 | ₩33,902 | +0.03% | 5.3만 |
|---|
| 2026.03.20 | ₩33,925 | ₩33,925 | ₩33,657 | ₩33,657 | -0.79% | 16만 |
|---|
| 2026.03.19 | ₩34,019 | ₩34,052 | ₩33,885 | ₩34,052 | +0.10% | 11만 |
|---|
| 2026.03.18 | ₩34,153 | ₩34,153 | ₩33,938 | ₩34,052 | -0.29% | 10.4만 |
|---|
| 2026.03.17 | ₩34,300 | ₩34,300 | ₩33,221 | ₩34,099 | -0.59% | 48만 |
|---|
| 2026.03.16 | ₩34,233 | ₩34,233 | ₩33,965 | ₩34,180 | -0.16% | 22.6만 |
|---|
| 2026.03.13 | ₩34,166 | ₩34,166 | ₩34,079 | ₩34,099 | -0.20% | 1.7만 |
|---|
| 2026.03.12 | ₩34,166 | ₩34,206 | ₩34,125 | ₩34,125 | -0.12% | 400 |
|---|
| 2026.03.11 | ₩34,340 | ₩34,340 | ₩34,276 | ₩34,276 | -0.19% | 100 |
|---|
| 2026.03.10 | ₩34,501 | ₩34,515 | ₩34,428 | ₩34,428 | -0.21% | 7천 |
|---|
| 2026.03.09 | ₩34,300 | ₩34,521 | ₩34,300 | ₩34,521 | +0.65% | 1.1천 |
|---|
| 2026.03.06 | ₩34,200 | ₩34,300 | ₩34,200 | ₩34,280 | +0.24% | 2천 |
|---|
| 2026.03.05 | ₩34,335 | ₩34,340 | ₩34,327 | ₩34,334 | -0.00% | 35.7만 |
|---|
| 2026.03.04 | ₩34,421 | ₩34,448 | ₩34,421 | ₩34,434 | +0.04% | 1천 |
|---|
| 2026.03.03 | ₩34,448 | ₩34,461 | ₩34,434 | ₩34,438 | -0.03% | 1.9천 |
|---|
| 2026.03.02 | ₩34,488 | ₩34,488 | ₩34,488 | ₩34,488 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩34,629 | ₩34,642 | ₩34,629 | ₩34,642 | +0.04% | 900 |
|---|
| 2026.02.26 | ₩34,515 | ₩34,548 | ₩34,515 | ₩34,548 | +0.10% | 500 |
|---|
| 2026.02.25 | ₩34,495 | ₩34,495 | ₩34,495 | ₩34,495 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩34,521 | ₩34,521 | ₩34,521 | ₩34,521 | 0.00% | 8919.3만 |
|---|
| 2026.02.23 | ₩34,501 | ₩34,535 | ₩34,501 | ₩34,535 | +0.10% | 400 |
|---|
| 2026.02.20 | ₩34,441 | ₩34,441 | ₩34,441 | ₩34,441 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩34,407 | ₩34,434 | ₩34,381 | ₩34,434 | +0.08% | 1천 |
|---|
| 2026.02.18 | ₩34,461 | ₩34,461 | ₩34,428 | ₩34,428 | -0.10% | 500 |
|---|
| 2026.02.17 | ₩34,475 | ₩34,475 | ₩34,475 | ₩34,475 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩34,461 | ₩34,475 | ₩34,461 | ₩34,468 | +0.02% | 500 |
|---|
| 2026.02.12 | ₩34,279 | ₩34,361 | ₩34,279 | ₩34,361 | +0.24% | 200 |
|---|
| 2026.02.11 | ₩34,233 | ₩34,233 | ₩34,213 | ₩34,213 | -0.06% | 100 |
|---|
| 2026.02.10 | ₩34,287 | ₩34,287 | ₩34,267 | ₩34,267 | -0.06% | 100 |
|---|
| 2026.02.09 | ₩34,193 | ₩34,193 | ₩34,185 | ₩34,185 | -0.02% | 600 |
|---|
| 2026.02.06 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩34,032 | ₩34,032 | ₩34,012 | ₩34,012 | -0.06% | 100 |
|---|
| 2026.02.03 | ₩34,019 | ₩34,032 | ₩34,019 | ₩34,029 | +0.03% | 400 |
|---|
| 2026.02.02 | ₩34,025 | ₩34,025 | ₩34,025 | ₩34,025 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩34,086 | ₩34,086 | ₩34,083 | ₩34,083 | -0.01% | 200 |
|---|
| 2026.01.29 | ₩34,086 | ₩34,139 | ₩34,086 | ₩34,092 | +0.02% | 9.3만 |
|---|
| 2026.01.28 | ₩34,052 | ₩34,052 | ₩34,052 | ₩34,052 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩34,159 | ₩34,159 | ₩34,159 | ₩34,159 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩34,072 | ₩34,106 | ₩34,072 | ₩34,106 | +0.10% | 400 |
|---|
| 2026.01.22 | ₩34,045 | ₩34,064 | ₩34,005 | ₩34,059 | +0.04% | 600 |
|---|
| 2026.01.21 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,111 | ₩34,111 | ₩34,111 | ₩34,111 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩34,173 | ₩34,173 | ₩34,173 | ₩34,173 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩34,226 | ₩34,226 | ₩34,226 | ₩34,226 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩34,159 | ₩34,159 | ₩34,159 | ₩34,159 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩34,161 | ₩34,161 | ₩34,161 | ₩34,161 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩34,086 | ₩34,086 | ₩34,039 | ₩34,044 | -0.12% | 600 |
|---|
| 2026.01.07 | ₩34,133 | ₩34,133 | ₩34,133 | ₩34,133 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩34,075 | ₩34,099 | ₩34,075 | ₩34,099 | +0.07% | 300 |
|---|
| 2026.01.05 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩34,039 | ₩34,039 | ₩34,039 | ₩34,039 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩34,052 | ₩34,052 | ₩34,052 | ₩34,052 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩34,133 | ₩34,153 | ₩34,133 | ₩34,146 | +0.04% | 800 |
|---|
| 2025.12.26 | ₩34,381 | ₩34,381 | ₩34,320 | ₩34,320 | -0.18% | 400 |
|---|
| 2025.12.24 | ₩34,294 | ₩34,294 | ₩34,294 | ₩34,294 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,186 | ₩34,220 | ₩34,186 | ₩34,209 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩34,233 | ₩34,233 | ₩34,201 | ₩34,201 | -0.09% | 2천 |
|---|
| 2025.12.19 | ₩34,260 | ₩34,260 | ₩34,240 | ₩34,240 | -0.06% | 200 |
|---|
| 2025.12.18 | ₩34,287 | ₩34,287 | ₩34,267 | ₩34,267 | -0.06% | 200 |
|---|
| 2025.12.17 | ₩34,193 | ₩34,200 | ₩34,193 | ₩34,200 | +0.02% | 200 |
|---|
| 2025.12.16 | ₩34,200 | ₩34,200 | ₩34,200 | ₩34,200 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,153 | ₩34,153 | ₩34,133 | ₩34,133 | -0.06% | 100 |
|---|
| 2025.12.12 | ₩34,126 | ₩34,126 | ₩34,112 | ₩34,112 | -0.04% | 400 |
|---|
| 2025.12.11 | ₩34,300 | ₩34,300 | ₩34,205 | ₩34,205 | -0.28% | 4천 |
|---|
| 2025.12.10 | ₩34,200 | ₩34,200 | ₩34,200 | ₩34,200 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩34,139 | ₩34,139 | ₩34,106 | ₩34,106 | -0.10% | 2천 |
|---|
| 2025.12.08 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,213 | ₩34,213 | ₩34,213 | ₩34,213 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩34,247 | ₩34,247 | ₩34,228 | ₩34,228 | -0.05% | 1만 |
|---|
| 2025.12.03 | ₩34,287 | ₩34,319 | ₩34,233 | ₩34,319 | +0.09% | 500 |
|---|
| 2025.12.02 | ₩34,260 | ₩34,260 | ₩34,260 | ₩34,260 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,220 | ₩34,220 | ₩34,220 | ₩34,220 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,370 | ₩34,370 | ₩34,370 | ₩34,370 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,340 | ₩34,414 | ₩34,340 | ₩34,414 | +0.21% | 100 |
|---|
| 2025.11.25 | ₩34,381 | ₩34,381 | ₩34,367 | ₩34,374 | -0.02% | 1.1천 |
|---|
| 2025.11.24 | ₩34,273 | ₩34,300 | ₩34,273 | ₩34,300 | +0.08% | 900 |
|---|
| 2025.11.21 | ₩34,340 | ₩34,421 | ₩34,340 | ₩34,387 | +0.14% | 4.5천 |
|---|
| 2025.11.20 | ₩34,280 | ₩34,280 | ₩34,280 | ₩34,280 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,273 | ₩34,287 | ₩34,226 | ₩34,226 | -0.14% | 1.5천 |
|---|
| 2025.11.18 | ₩34,260 | ₩34,260 | ₩34,260 | ₩34,260 | 0.00% | 1.9천 |
|---|
| 2025.11.17 | ₩34,222 | ₩34,222 | ₩34,213 | ₩34,213 | -0.03% | 300 |
|---|
| 2025.11.14 | ₩34,226 | ₩34,226 | ₩34,226 | ₩34,226 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩34,267 | ₩34,267 | ₩34,267 | ₩34,267 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩34,319 | ₩34,340 | ₩34,319 | ₩34,340 | +0.06% | 1.9천 |
|---|
| 2025.11.11 | ₩34,354 | ₩34,354 | ₩34,354 | ₩34,354 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,287 | ₩34,287 | ₩34,260 | ₩34,260 | -0.08% | 1만 |
|---|
| 2025.11.07 | ₩34,307 | ₩34,307 | ₩34,307 | ₩34,307 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,294 | ₩34,294 | ₩34,294 | ₩34,294 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,180 | ₩34,186 | ₩34,180 | ₩34,186 | +0.02% | 1.5만 |
|---|
| 2025.11.04 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,213 | ₩34,213 | ₩34,213 | ₩34,213 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩34,253 | ₩34,253 | ₩34,253 | ₩34,253 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,277 | ₩34,277 | ₩34,277 | ₩34,277 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩34,334 | ₩34,334 | ₩34,334 | ₩34,334 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,656 | ₩34,656 | ₩34,656 | ₩34,656 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,582 | ₩34,729 | ₩34,582 | ₩34,729 | +0.43% | 600 |
|---|
| 2025.10.24 | ₩34,568 | ₩34,609 | ₩34,568 | ₩34,595 | +0.08% | 200 |
|---|
| 2025.10.23 | ₩34,548 | ₩34,548 | ₩34,548 | ₩34,548 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,568 | ₩34,629 | ₩34,568 | ₩34,629 | +0.17% | 100 |
|---|
| 2025.10.21 | ₩34,622 | ₩34,629 | ₩34,622 | ₩34,629 | +0.02% | 100 |
|---|
| 2025.10.20 | ₩34,528 | ₩34,575 | ₩34,528 | ₩34,575 | +0.14% | 100 |
|---|
| 2025.10.17 | ₩34,475 | ₩34,521 | ₩34,475 | ₩34,521 | +0.14% | 300 |
|---|
| 2025.10.16 | ₩34,434 | ₩34,568 | ₩34,434 | ₩34,568 | +0.39% | 100 |
|---|
| 2025.10.15 | ₩34,515 | ₩34,515 | ₩34,484 | ₩34,484 | -0.09% | 1.6만 |
|---|
| 2025.10.14 | ₩34,468 | ₩34,468 | ₩34,468 | ₩34,468 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,402 | ₩34,402 | ₩34,402 | ₩34,402 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,340 | ₩34,374 | ₩34,340 | ₩34,374 | +0.10% | 5천 |
|---|