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 | ₩32,178 | ₩32,178 | ₩32,084 | ₩32,164 | -0.04% | 6.5만 |
| 2026.10.08 | ₩32,018 | ₩32,258 | ₩31,978 | ₩32,191 | +0.54% | 12.5만 |
| 2026.10.07 | ₩31,911 | ₩32,111 | ₩31,904 | ₩32,031 | +0.38% | 6.4만 |
| 2026.10.06 | ₩32,271 | ₩32,271 | ₩32,018 | ₩32,091 | -0.56% | 19.2만 |
| 2026.10.05 | ₩31,991 | ₩32,071 | ₩31,944 | ₩32,032 | +0.13% | 47.1만 |
| 2026.10.02 | ₩32,164 | ₩32,191 | ₩31,971 | ₩31,978 | -0.58% | 13.1만 |
| 2026.10.01 | ₩31,938 | ₩32,144 | ₩31,897 | ₩32,124 | +0.59% | 8만 |
| 2026.09.30 | ₩32,151 | ₩32,164 | ₩32,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,111 |
| -0.12% |
| 50.2만 |
| 2026.09.29 | ₩32,111 | ₩32,151 | ₩31,998 | ₩32,111 | 0.00% | 4.2만 |
|---|
| 2026.09.28 | ₩32,144 | ₩32,195 | ₩32,058 | ₩32,131 | -0.04% | 2.3만 |
|---|
| 2026.09.25 | ₩32,418 | ₩32,505 | ₩32,279 | ₩32,452 | +0.10% | 4.7만 |
|---|
| 2026.09.24 | ₩32,552 | ₩32,552 | ₩32,378 | ₩32,391 | -0.49% | 3.5만 |
|---|
| 2026.09.23 | ₩32,819 | ₩32,819 | ₩32,472 | ₩32,532 | -0.87% | 7.6만 |
|---|
| 2026.09.22 | ₩32,819 | ₩32,885 | ₩32,765 | ₩32,859 | +0.12% | 9.6만 |
|---|
| 2026.09.21 | ₩32,752 | ₩32,872 | ₩32,745 | ₩32,832 | +0.24% | 30.9만 |
|---|
| 2026.09.18 | ₩32,845 | ₩32,845 | ₩32,685 | ₩32,725 | -0.37% | 16.4만 |
|---|
| 2026.09.17 | ₩32,832 | ₩32,899 | ₩32,712 | ₩32,808 | -0.07% | 159.9만 |
|---|
| 2026.09.16 | ₩32,712 | ₩32,785 | ₩32,672 | ₩32,685 | -0.08% | 6.1만 |
|---|
| 2026.09.15 | ₩32,685 | ₩32,699 | ₩32,632 | ₩32,659 | -0.08% | 4.9만 |
|---|
| 2026.09.14 | ₩32,592 | ₩32,819 | ₩32,592 | ₩32,752 | +0.49% | 8.2만 |
|---|
| 2026.09.11 | ₩32,912 | ₩32,912 | ₩32,692 | ₩32,712 | -0.61% | 5.5만 |
|---|
| 2026.09.10 | ₩32,912 | ₩32,912 | ₩32,752 | ₩32,765 | -0.45% | 36.6만 |
|---|
| 2026.09.09 | ₩33,153 | ₩33,178 | ₩32,947 | ₩33,012 | -0.42% | 43.3만 |
|---|
| 2026.09.08 | ₩33,153 | ₩33,171 | ₩33,039 | ₩33,079 | -0.22% | 3.7만 |
|---|
| 2026.09.04 | ₩33,052 | ₩33,193 | ₩33,052 | ₩33,119 | +0.20% | 13.2만 |
|---|
| 2026.09.03 | ₩33,153 | ₩33,246 | ₩33,079 | ₩33,086 | -0.20% | 3.2만 |
|---|
| 2026.09.02 | ₩33,019 | ₩33,059 | ₩32,979 | ₩33,059 | +0.12% | 3.2만 |
|---|
| 2026.09.01 | ₩33,032 | ₩33,072 | ₩32,999 | ₩33,019 | -0.04% | 3.4만 |
|---|
| 2026.08.31 | ₩33,153 | ₩33,219 | ₩33,059 | ₩33,126 | -0.08% | 1.9만 |
|---|
| 2026.08.28 | ₩33,299 | ₩33,333 | ₩33,139 | ₩33,179 | -0.36% | 6.1만 |
|---|
| 2026.08.27 | ₩33,259 | ₩33,313 | ₩33,246 | ₩33,299 | +0.12% | 2.7만 |
|---|
| 2026.08.26 | ₩33,380 | ₩33,433 | ₩33,366 | ₩33,433 | +0.16% | 5.2만 |
|---|
| 2026.08.25 | ₩33,433 | ₩33,473 | ₩33,366 | ₩33,473 | +0.12% | 4.2만 |
|---|
| 2026.08.24 | ₩33,259 | ₩33,353 | ₩33,259 | ₩33,313 | +0.16% | 4만 |
|---|
| 2026.08.21 | ₩33,433 | ₩33,433 | ₩33,231 | ₩33,259 | -0.52% | 1.9만 |
|---|
| 2026.08.20 | ₩33,393 | ₩33,393 | ₩33,273 | ₩33,326 | -0.20% | 5.2만 |
|---|
| 2026.08.19 | ₩33,433 | ₩33,486 | ₩33,339 | ₩33,460 | +0.08% | 6.2만 |
|---|
| 2026.08.18 | ₩33,179 | ₩33,299 | ₩33,139 | ₩33,279 | +0.30% | 3.4만 |
|---|
| 2026.08.17 | ₩33,230 | ₩33,299 | ₩33,226 | ₩33,259 | +0.09% | 6.9만 |
|---|
| 2026.08.14 | ₩33,326 | ₩33,339 | ₩33,273 | ₩33,299 | -0.08% | 6.6만 |
|---|
| 2026.08.13 | ₩33,473 | ₩33,473 | ₩33,353 | ₩33,393 | -0.24% | 2.7만 |
|---|
| 2026.08.12 | ₩33,286 | ₩33,326 | ₩33,246 | ₩33,299 | +0.04% | 1.5만 |
|---|
| 2026.08.11 | ₩33,259 | ₩33,446 | ₩33,259 | ₩33,313 | +0.16% | 21.3만 |
|---|
| 2026.08.10 | ₩33,259 | ₩33,299 | ₩33,246 | ₩33,279 | +0.06% | 2.8만 |
|---|
| 2026.08.07 | ₩33,473 | ₩33,473 | ₩33,313 | ₩33,393 | -0.24% | 4.8만 |
|---|
| 2026.08.06 | ₩33,393 | ₩33,420 | ₩33,266 | ₩33,326 | -0.20% | 3.6만 |
|---|
| 2026.08.05 | ₩33,446 | ₩33,446 | ₩33,299 | ₩33,393 | -0.16% | 3.2만 |
|---|
| 2026.08.04 | ₩33,486 | ₩33,486 | ₩33,297 | ₩33,353 | -0.40% | 109만 |
|---|
| 2026.08.03 | ₩33,186 | ₩33,219 | ₩33,173 | ₩33,199 | +0.04% | 1.1만 |
|---|
| 2026.07.31 | ₩33,166 | ₩33,239 | ₩33,112 | ₩33,179 | +0.04% | 12.2만 |
|---|
| 2026.07.30 | ₩33,219 | ₩33,239 | ₩33,179 | ₩33,219 | 0.00% | 5.8만 |
|---|
| 2026.07.29 | ₩33,299 | ₩33,299 | ₩33,179 | ₩33,186 | -0.34% | 2.3만 |
|---|
| 2026.07.28 | ₩33,473 | ₩33,573 | ₩33,406 | ₩33,486 | +0.04% | 21.3만 |
|---|
| 2026.07.27 | ₩33,380 | ₩33,446 | ₩33,359 | ₩33,406 | +0.08% | 10.8만 |
|---|
| 2026.07.24 | ₩33,293 | ₩33,393 | ₩33,293 | ₩33,343 | +0.15% | 8만 |
|---|
| 2026.07.23 | ₩33,286 | ₩33,420 | ₩33,281 | ₩33,420 | +0.40% | 10.8만 |
|---|
| 2026.07.22 | ₩33,380 | ₩33,466 | ₩33,366 | ₩33,366 | -0.04% | 8.1만 |
|---|
| 2026.07.21 | ₩33,418 | ₩33,566 | ₩33,393 | ₩33,446 | +0.08% | 91.6만 |
|---|
| 2026.07.20 | ₩33,700 | ₩33,700 | ₩33,273 | ₩33,473 | -0.67% | 132.9만 |
|---|
| 2026.07.17 | ₩33,580 | ₩33,707 | ₩33,580 | ₩33,620 | +0.12% | 1.7만 |
|---|
| 2026.07.16 | ₩33,473 | ₩33,613 | ₩33,473 | ₩33,540 | +0.20% | 44.6만 |
|---|
| 2026.07.15 | ₩33,500 | ₩33,687 | ₩33,500 | ₩33,553 | +0.16% | 59.4만 |
|---|
| 2026.07.14 | ₩33,500 | ₩33,553 | ₩33,473 | ₩33,526 | +0.08% | 2.3만 |
|---|
| 2026.07.13 | ₩33,593 | ₩33,593 | ₩33,333 | ₩33,380 | -0.64% | 113.6만 |
|---|
| 2026.07.10 | ₩33,540 | ₩33,606 | ₩33,513 | ₩33,540 | 0.00% | 17.7만 |
|---|
| 2026.07.09 | ₩33,566 | ₩33,793 | ₩33,550 | ₩33,593 | +0.08% | 6.8만 |
|---|
| 2026.07.08 | ₩33,526 | ₩33,687 | ₩33,480 | ₩33,520 | -0.02% | 127.3만 |
|---|
| 2026.07.07 | ₩33,606 | ₩33,767 | ₩33,560 | ₩33,580 | -0.08% | 3.3만 |
|---|
| 2026.07.06 | ₩33,713 | ₩33,713 | ₩33,620 | ₩33,635 | -0.23% | 76.2만 |
|---|
| 2026.07.02 | ₩33,753 | ₩33,753 | ₩33,633 | ₩33,700 | -0.16% | 2.5만 |
|---|
| 2026.07.01 | ₩33,713 | ₩33,807 | ₩33,640 | ₩33,660 | -0.16% | 22.5만 |
|---|
| 2026.06.30 | ₩33,727 | ₩33,753 | ₩33,700 | ₩33,721 | -0.02% | 135만 |
|---|
| 2026.06.29 | ₩33,793 | ₩33,793 | ₩33,620 | ₩33,780 | -0.04% | 4만 |
|---|
| 2026.06.26 | ₩33,780 | ₩33,820 | ₩33,780 | ₩33,800 | +0.06% | 5.4천 |
|---|
| 2026.06.25 | ₩33,954 | ₩33,960 | ₩33,890 | ₩33,890 | -0.19% | 54.3만 |
|---|
| 2026.06.24 | ₩33,820 | ₩34,059 | ₩33,820 | ₩33,867 | +0.14% | 8.5천 |
|---|
| 2026.06.23 | ₩33,820 | ₩33,820 | ₩33,653 | ₩33,673 | -0.43% | 1.5만 |
|---|
| 2026.06.22 | ₩33,700 | ₩33,954 | ₩33,700 | ₩33,827 | +0.38% | 49.4만 |
|---|
| 2026.06.18 | ₩33,780 | ₩33,820 | ₩33,740 | ₩33,780 | 0.00% | 71.5만 |
|---|
| 2026.06.17 | ₩33,780 | ₩33,780 | ₩33,606 | ₩33,608 | -0.51% | 3.4천 |
|---|
| 2026.06.16 | ₩33,733 | ₩33,780 | ₩33,733 | ₩33,760 | +0.08% | 5.1천 |
|---|
| 2026.06.15 | ₩33,780 | ₩33,780 | ₩33,720 | ₩33,720 | -0.18% | 1.9천 |
|---|
| 2026.06.12 | ₩33,660 | ₩33,673 | ₩33,647 | ₩33,672 | +0.04% | 5.4천 |
|---|
| 2026.06.11 | ₩33,580 | ₩33,753 | ₩33,553 | ₩33,753 | +0.52% | 6.7천 |
|---|
| 2026.06.10 | ₩33,606 | ₩33,620 | ₩33,560 | ₩33,561 | -0.14% | 3.8천 |
|---|
| 2026.06.09 | ₩33,560 | ₩33,593 | ₩33,520 | ₩33,573 | +0.04% | 3.6천 |
|---|
| 2026.06.08 | ₩33,580 | ₩33,580 | ₩33,522 | ₩33,522 | -0.17% | 2.2천 |
|---|
| 2026.06.05 | ₩33,593 | ₩33,593 | ₩33,521 | ₩33,521 | -0.21% | 3.7만 |
|---|
| 2026.06.04 | ₩33,693 | ₩33,693 | ₩33,647 | ₩33,649 | -0.13% | 8.9천 |
|---|
| 2026.06.03 | ₩33,627 | ₩33,660 | ₩33,600 | ₩33,610 | -0.05% | 1.2만 |
|---|
| 2026.06.02 | ₩33,720 | ₩33,720 | ₩33,713 | ₩33,713 | -0.02% | 1.1만 |
|---|
| 2026.06.01 | ₩33,627 | ₩33,733 | ₩33,620 | ₩33,719 | +0.27% | 3.1천 |
|---|
| 2026.05.29 | ₩33,700 | ₩33,767 | ₩33,700 | ₩33,712 | +0.04% | 7.4만 |
|---|
| 2026.05.28 | ₩33,660 | ₩33,727 | ₩33,660 | ₩33,727 | +0.20% | 4.6만 |
|---|
| 2026.05.27 | ₩33,633 | ₩33,633 | ₩33,614 | ₩33,614 | -0.06% | 200 |
|---|
| 2026.05.26 | ₩33,713 | ₩33,713 | ₩33,593 | ₩33,675 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩33,633 | ₩33,740 | ₩33,540 | ₩33,687 | +0.16% | 52.9만 |
|---|
| 2026.05.21 | ₩33,540 | ₩33,540 | ₩33,540 | ₩33,540 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 300 |
|---|
| 2026.05.19 | ₩33,301 | ₩33,319 | ₩33,293 | ₩33,306 | +0.02% | 1.1천 |
|---|
| 2026.05.18 | ₩33,500 | ₩33,500 | ₩33,446 | ₩33,446 | -0.16% | 2천 |
|---|
| 2026.05.15 | ₩33,580 | ₩33,580 | ₩33,466 | ₩33,466 | -0.34% | 64.3만 |
|---|
| 2026.05.14 | ₩33,700 | ₩33,700 | ₩33,667 | ₩33,667 | -0.10% | 900 |
|---|
| 2026.05.13 | ₩33,660 | ₩33,692 | ₩33,660 | ₩33,692 | +0.10% | 79.3만 |
|---|
| 2026.05.12 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,860 | ₩33,860 | ₩33,787 | ₩33,787 | -0.22% | 1만 |
|---|
| 2026.05.08 | ₩33,894 | ₩33,914 | ₩33,870 | ₩33,870 | -0.07% | 1천 |
|---|
| 2026.05.07 | ₩34,060 | ₩34,060 | ₩33,760 | ₩33,760 | -0.88% | 9.1만 |
|---|
| 2026.05.06 | ₩33,847 | ₩33,987 | ₩33,847 | ₩33,900 | +0.16% | 11.7만 |
|---|
| 2026.05.05 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 1.7천 |
|---|
| 2026.05.04 | ₩33,647 | ₩33,653 | ₩33,647 | ₩33,653 | +0.02% | 400 |
|---|
| 2026.05.01 | ₩33,753 | ₩33,874 | ₩33,753 | ₩33,792 | +0.11% | 6.7천 |
|---|
| 2026.04.30 | ₩33,721 | ₩33,847 | ₩33,712 | ₩33,712 | -0.03% | 25.4만 |
|---|
| 2026.04.29 | ₩33,760 | ₩33,773 | ₩33,700 | ₩33,728 | -0.09% | 1.6만 |
|---|
| 2026.04.28 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,980 | ₩33,987 | ₩33,980 | ₩33,987 | +0.02% | 2천 |
|---|
| 2026.04.24 | ₩34,047 | ₩34,141 | ₩34,047 | ₩34,054 | +0.02% | 46.2만 |
|---|
| 2026.04.23 | ₩34,040 | ₩34,040 | ₩33,954 | ₩33,987 | -0.16% | 6.8만 |
|---|
| 2026.04.22 | ₩34,094 | ₩34,094 | ₩34,040 | ₩34,040 | -0.16% | 8천 |
|---|
| 2026.04.21 | ₩34,011 | ₩34,011 | ₩34,011 | ₩34,011 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,100 | ₩34,127 | ₩34,100 | ₩34,125 | +0.07% | 17만 |
|---|
| 2026.04.17 | ₩34,141 | ₩34,167 | ₩34,127 | ₩34,131 | -0.03% | 8.2천 |
|---|
| 2026.04.16 | ₩34,034 | ₩34,034 | ₩33,974 | ₩33,974 | -0.18% | 1.2천 |
|---|
| 2026.04.15 | ₩34,000 | ₩34,027 | ₩34,000 | ₩34,027 | +0.08% | 800 |
|---|
| 2026.04.14 | ₩34,034 | ₩34,067 | ₩34,034 | ₩34,067 | +0.10% | 47.1만 |
|---|
| 2026.04.13 | ₩33,927 | ₩34,007 | ₩33,927 | ₩34,007 | +0.24% | 4천 |
|---|
| 2026.04.10 | ₩33,940 | ₩33,940 | ₩33,900 | ₩33,920 | -0.06% | 900 |
|---|
| 2026.04.09 | ₩33,927 | ₩33,994 | ₩33,900 | ₩33,947 | +0.06% | 2.4천 |
|---|
| 2026.04.08 | ₩33,994 | ₩33,994 | ₩33,900 | ₩33,939 | -0.16% | 4.6천 |
|---|
| 2026.04.07 | ₩33,767 | ₩33,847 | ₩33,687 | ₩33,847 | +0.24% | 10만 |
|---|
| 2026.04.06 | ₩33,793 | ₩33,874 | ₩33,673 | ₩33,827 | +0.10% | 12.5만 |
|---|
| 2026.04.02 | ₩33,820 | ₩33,887 | ₩33,713 | ₩33,847 | +0.08% | 51.3만 |
|---|
| 2026.04.01 | ₩33,807 | ₩33,833 | ₩33,660 | ₩33,749 | -0.17% | 19.9만 |
|---|
| 2026.03.31 | ₩33,820 | ₩33,967 | ₩33,673 | ₩33,784 | -0.11% | 15.8만 |
|---|
| 2026.03.30 | ₩33,673 | ₩33,691 | ₩33,593 | ₩33,691 | +0.05% | 22.6만 |
|---|
| 2026.03.27 | ₩33,440 | ₩33,486 | ₩33,339 | ₩33,473 | +0.10% | 16.9만 |
|---|
| 2026.03.26 | ₩33,713 | ₩33,727 | ₩33,446 | ₩33,569 | -0.43% | 27만 |
|---|
| 2026.03.25 | ₩33,767 | ₩33,800 | ₩33,606 | ₩33,760 | -0.02% | 14.9만 |
|---|
| 2026.03.24 | ₩33,606 | ₩33,667 | ₩33,486 | ₩33,624 | +0.05% | 25.8만 |
|---|
| 2026.03.23 | ₩33,747 | ₩33,827 | ₩33,740 | ₩33,757 | +0.03% | 5.3만 |
|---|
| 2026.03.20 | ₩33,780 | ₩33,780 | ₩33,513 | ₩33,513 | -0.79% | 16만 |
|---|
| 2026.03.19 | ₩33,874 | ₩33,907 | ₩33,740 | ₩33,907 | +0.10% | 11만 |
|---|
| 2026.03.18 | ₩34,007 | ₩34,007 | ₩33,793 | ₩33,907 | -0.29% | 10.4만 |
|---|
| 2026.03.17 | ₩34,154 | ₩34,154 | ₩33,079 | ₩33,954 | -0.59% | 48만 |
|---|
| 2026.03.16 | ₩34,087 | ₩34,087 | ₩33,820 | ₩34,034 | -0.16% | 22.6만 |
|---|
| 2026.03.13 | ₩34,020 | ₩34,020 | ₩33,934 | ₩33,954 | -0.20% | 1.7만 |
|---|
| 2026.03.12 | ₩34,020 | ₩34,060 | ₩33,979 | ₩33,979 | -0.12% | 400 |
|---|
| 2026.03.11 | ₩34,194 | ₩34,194 | ₩34,130 | ₩34,130 | -0.19% | 100 |
|---|
| 2026.03.10 | ₩34,354 | ₩34,368 | ₩34,281 | ₩34,281 | -0.21% | 7천 |
|---|
| 2026.03.09 | ₩34,154 | ₩34,374 | ₩34,154 | ₩34,374 | +0.65% | 1.1천 |
|---|
| 2026.03.06 | ₩34,054 | ₩34,154 | ₩34,054 | ₩34,134 | +0.24% | 2천 |
|---|
| 2026.03.05 | ₩34,189 | ₩34,194 | ₩34,181 | ₩34,187 | -0.00% | 35.7만 |
|---|
| 2026.03.04 | ₩34,274 | ₩34,301 | ₩34,274 | ₩34,287 | +0.04% | 1천 |
|---|
| 2026.03.03 | ₩34,301 | ₩34,314 | ₩34,287 | ₩34,291 | -0.03% | 1.9천 |
|---|
| 2026.03.02 | ₩34,341 | ₩34,341 | ₩34,341 | ₩34,341 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩34,481 | ₩34,494 | ₩34,481 | ₩34,494 | +0.04% | 900 |
|---|
| 2026.02.26 | ₩34,368 | ₩34,401 | ₩34,368 | ₩34,401 | +0.10% | 500 |
|---|
| 2026.02.25 | ₩34,348 | ₩34,348 | ₩34,348 | ₩34,348 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩34,374 | ₩34,374 | ₩34,374 | ₩34,374 | 0.00% | 8919.3만 |
|---|
| 2026.02.23 | ₩34,354 | ₩34,388 | ₩34,354 | ₩34,388 | +0.10% | 400 |
|---|
| 2026.02.20 | ₩34,294 | ₩34,294 | ₩34,294 | ₩34,294 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩34,261 | ₩34,287 | ₩34,234 | ₩34,287 | +0.08% | 1천 |
|---|
| 2026.02.18 | ₩34,314 | ₩34,314 | ₩34,281 | ₩34,281 | -0.10% | 500 |
|---|
| 2026.02.17 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩34,314 | ₩34,327 | ₩34,314 | ₩34,321 | +0.02% | 500 |
|---|
| 2026.02.12 | ₩34,133 | ₩34,214 | ₩34,133 | ₩34,214 | +0.24% | 200 |
|---|
| 2026.02.11 | ₩34,087 | ₩34,087 | ₩34,067 | ₩34,067 | -0.06% | 100 |
|---|
| 2026.02.10 | ₩34,141 | ₩34,141 | ₩34,121 | ₩34,121 | -0.06% | 100 |
|---|
| 2026.02.09 | ₩34,047 | ₩34,047 | ₩34,039 | ₩34,039 | -0.02% | 600 |
|---|
| 2026.02.06 | ₩34,007 | ₩34,007 | ₩34,007 | ₩34,007 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,994 | ₩33,994 | ₩33,994 | ₩33,994 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,887 | ₩33,887 | ₩33,867 | ₩33,867 | -0.06% | 100 |
|---|
| 2026.02.03 | ₩33,874 | ₩33,887 | ₩33,874 | ₩33,884 | +0.03% | 400 |
|---|
| 2026.02.02 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩33,940 | ₩33,940 | ₩33,938 | ₩33,938 | -0.01% | 200 |
|---|
| 2026.01.29 | ₩33,940 | ₩33,994 | ₩33,940 | ₩33,947 | +0.02% | 9.3만 |
|---|
| 2026.01.28 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩34,000 | ₩34,000 | ₩34,000 | ₩34,000 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,927 | ₩33,960 | ₩33,927 | ₩33,960 | +0.10% | 400 |
|---|
| 2026.01.22 | ₩33,900 | ₩33,919 | ₩33,860 | ₩33,914 | +0.04% | 600 |
|---|
| 2026.01.21 | ₩33,920 | ₩33,920 | ₩33,920 | ₩33,920 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩33,966 | ₩33,966 | ₩33,966 | ₩33,966 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩34,027 | ₩34,027 | ₩34,027 | ₩34,027 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩34,080 | ₩34,080 | ₩34,080 | ₩34,080 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩34,000 | ₩34,000 | ₩34,000 | ₩34,000 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩34,015 | ₩34,015 | ₩34,015 | ₩34,015 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,940 | ₩33,940 | ₩33,894 | ₩33,899 | -0.12% | 600 |
|---|
| 2026.01.07 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,930 | ₩33,954 | ₩33,930 | ₩33,954 | +0.07% | 300 |
|---|
| 2026.01.05 | ₩33,960 | ₩33,960 | ₩33,960 | ₩33,960 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩33,894 | ₩33,894 | ₩33,894 | ₩33,894 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,980 | ₩33,980 | ₩33,980 | ₩33,980 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩33,987 | ₩34,007 | ₩33,987 | ₩34,000 | +0.04% | 800 |
|---|
| 2025.12.26 | ₩34,234 | ₩34,234 | ₩34,174 | ₩34,174 | -0.18% | 400 |
|---|
| 2025.12.24 | ₩34,147 | ₩34,147 | ₩34,147 | ₩34,147 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,040 | ₩34,074 | ₩34,040 | ₩34,063 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩34,087 | ₩34,087 | ₩34,055 | ₩34,055 | -0.09% | 2천 |
|---|
| 2025.12.19 | ₩34,114 | ₩34,114 | ₩34,094 | ₩34,094 | -0.06% | 200 |
|---|
| 2025.12.18 | ₩34,141 | ₩34,141 | ₩34,121 | ₩34,121 | -0.06% | 200 |
|---|
| 2025.12.17 | ₩34,047 | ₩34,054 | ₩34,047 | ₩34,054 | +0.02% | 200 |
|---|
| 2025.12.16 | ₩34,054 | ₩34,054 | ₩34,054 | ₩34,054 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,007 | ₩34,007 | ₩33,987 | ₩33,987 | -0.06% | 100 |
|---|
| 2025.12.12 | ₩33,980 | ₩33,980 | ₩33,967 | ₩33,967 | -0.04% | 400 |
|---|
| 2025.12.11 | ₩34,154 | ₩34,154 | ₩34,059 | ₩34,059 | -0.28% | 4천 |
|---|
| 2025.12.10 | ₩34,054 | ₩34,054 | ₩34,054 | ₩34,054 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,994 | ₩33,994 | ₩33,960 | ₩33,960 | -0.10% | 2천 |
|---|
| 2025.12.08 | ₩33,980 | ₩33,980 | ₩33,980 | ₩33,980 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,067 | ₩34,067 | ₩34,067 | ₩34,067 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩34,100 | ₩34,100 | ₩34,082 | ₩34,082 | -0.05% | 1만 |
|---|
| 2025.12.03 | ₩34,141 | ₩34,173 | ₩34,087 | ₩34,173 | +0.09% | 500 |
|---|
| 2025.12.02 | ₩34,114 | ₩34,114 | ₩34,114 | ₩34,114 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,074 | ₩34,074 | ₩34,074 | ₩34,074 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,223 | ₩34,223 | ₩34,223 | ₩34,223 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,194 | ₩34,267 | ₩34,194 | ₩34,267 | +0.21% | 100 |
|---|
| 2025.11.25 | ₩34,234 | ₩34,234 | ₩34,221 | ₩34,227 | -0.02% | 1.1천 |
|---|
| 2025.11.24 | ₩34,127 | ₩34,154 | ₩34,127 | ₩34,154 | +0.08% | 900 |
|---|
| 2025.11.21 | ₩34,194 | ₩34,274 | ₩34,194 | ₩34,241 | +0.14% | 4.5천 |
|---|
| 2025.11.20 | ₩34,134 | ₩34,134 | ₩34,134 | ₩34,134 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,127 | ₩34,141 | ₩34,080 | ₩34,080 | -0.14% | 1.5천 |
|---|
| 2025.11.18 | ₩34,114 | ₩34,114 | ₩34,114 | ₩34,114 | 0.00% | 1.9천 |
|---|
| 2025.11.17 | ₩34,076 | ₩34,076 | ₩34,067 | ₩34,067 | -0.03% | 300 |
|---|
| 2025.11.14 | ₩34,080 | ₩34,080 | ₩34,080 | ₩34,080 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩34,121 | ₩34,121 | ₩34,121 | ₩34,121 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩34,173 | ₩34,194 | ₩34,173 | ₩34,194 | +0.06% | 1.9천 |
|---|
| 2025.11.11 | ₩34,207 | ₩34,207 | ₩34,207 | ₩34,207 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,141 | ₩34,141 | ₩34,114 | ₩34,114 | -0.08% | 1만 |
|---|
| 2025.11.07 | ₩34,161 | ₩34,161 | ₩34,161 | ₩34,161 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,147 | ₩34,147 | ₩34,147 | ₩34,147 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,034 | ₩34,040 | ₩34,034 | ₩34,040 | +0.02% | 1.5만 |
|---|
| 2025.11.04 | ₩34,100 | ₩34,100 | ₩34,100 | ₩34,100 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,067 | ₩34,067 | ₩34,067 | ₩34,067 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩34,107 | ₩34,107 | ₩34,107 | ₩34,107 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩34,187 | ₩34,187 | ₩34,187 | ₩34,187 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,508 | ₩34,508 | ₩34,508 | ₩34,508 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,434 | ₩34,581 | ₩34,434 | ₩34,581 | +0.43% | 600 |
|---|
| 2025.10.24 | ₩34,421 | ₩34,461 | ₩34,421 | ₩34,448 | +0.08% | 200 |
|---|
| 2025.10.23 | ₩34,401 | ₩34,401 | ₩34,401 | ₩34,401 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,421 | ₩34,481 | ₩34,421 | ₩34,481 | +0.17% | 100 |
|---|
| 2025.10.21 | ₩34,474 | ₩34,481 | ₩34,474 | ₩34,481 | +0.02% | 100 |
|---|
| 2025.10.20 | ₩34,381 | ₩34,428 | ₩34,381 | ₩34,428 | +0.14% | 100 |
|---|
| 2025.10.17 | ₩34,327 | ₩34,374 | ₩34,327 | ₩34,374 | +0.14% | 300 |
|---|
| 2025.10.16 | ₩34,287 | ₩34,421 | ₩34,287 | ₩34,421 | +0.39% | 100 |
|---|
| 2025.10.15 | ₩34,368 | ₩34,368 | ₩34,337 | ₩34,337 | -0.09% | 1.6만 |
|---|
| 2025.10.14 | ₩34,321 | ₩34,321 | ₩34,321 | ₩34,321 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,255 | ₩34,255 | ₩34,255 | ₩34,255 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,194 | ₩34,227 | ₩34,194 | ₩34,227 | +0.10% | 5천 |
|---|