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 | ₩32,161 | ₩32,161 | ₩32,068 | ₩32,148 | -0.04% | 6.5만 |
| 2026.10.08 | ₩32,001 | ₩32,241 | ₩31,961 | ₩32,174 | +0.54% | 12.5만 |
| 2026.10.07 | ₩31,894 | ₩32,094 | ₩31,887 | ₩32,014 | +0.38% | 6.4만 |
| 2026.10.06 | ₩32,254 | ₩32,254 | ₩32,001 | ₩32,074 | -0.56% | 19.2만 |
| 2026.10.05 | ₩31,974 | ₩32,054 | ₩31,927 | ₩32,016 | +0.13% | 47.1만 |
| 2026.10.02 | ₩32,148 | ₩32,174 | ₩31,954 | ₩31,961 | -0.58% | 13.1만 |
| 2026.10.01 | ₩31,921 | ₩32,128 | ₩31,881 | ₩32,108 | +0.59% | 8만 |
| 2026.09.30 | ₩32,134 | ₩32,148 | ₩32,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,094 |
| -0.12% |
| 50.2만 |
| 2026.09.29 | ₩32,094 | ₩32,134 | ₩31,981 | ₩32,094 | 0.00% | 4.2만 |
|---|
| 2026.09.28 | ₩32,128 | ₩32,178 | ₩32,041 | ₩32,114 | -0.04% | 2.3만 |
|---|
| 2026.09.25 | ₩32,401 | ₩32,488 | ₩32,262 | ₩32,435 | +0.10% | 4.7만 |
|---|
| 2026.09.24 | ₩32,535 | ₩32,535 | ₩32,361 | ₩32,374 | -0.49% | 3.5만 |
|---|
| 2026.09.23 | ₩32,802 | ₩32,802 | ₩32,455 | ₩32,515 | -0.87% | 7.6만 |
|---|
| 2026.09.22 | ₩32,802 | ₩32,868 | ₩32,748 | ₩32,842 | +0.12% | 9.6만 |
|---|
| 2026.09.21 | ₩32,735 | ₩32,855 | ₩32,728 | ₩32,815 | +0.24% | 30.9만 |
|---|
| 2026.09.18 | ₩32,828 | ₩32,828 | ₩32,668 | ₩32,708 | -0.37% | 16.4만 |
|---|
| 2026.09.17 | ₩32,815 | ₩32,882 | ₩32,695 | ₩32,791 | -0.07% | 159.9만 |
|---|
| 2026.09.16 | ₩32,695 | ₩32,768 | ₩32,655 | ₩32,668 | -0.08% | 6.1만 |
|---|
| 2026.09.15 | ₩32,668 | ₩32,681 | ₩32,615 | ₩32,641 | -0.08% | 4.9만 |
|---|
| 2026.09.14 | ₩32,575 | ₩32,802 | ₩32,575 | ₩32,735 | +0.49% | 8.2만 |
|---|
| 2026.09.11 | ₩32,895 | ₩32,895 | ₩32,675 | ₩32,695 | -0.61% | 5.5만 |
|---|
| 2026.09.10 | ₩32,895 | ₩32,895 | ₩32,735 | ₩32,748 | -0.45% | 36.6만 |
|---|
| 2026.09.09 | ₩33,135 | ₩33,160 | ₩32,930 | ₩32,995 | -0.42% | 43.3만 |
|---|
| 2026.09.08 | ₩33,135 | ₩33,154 | ₩33,022 | ₩33,062 | -0.22% | 3.7만 |
|---|
| 2026.09.04 | ₩33,035 | ₩33,175 | ₩33,035 | ₩33,102 | +0.20% | 13.2만 |
|---|
| 2026.09.03 | ₩33,135 | ₩33,229 | ₩33,062 | ₩33,068 | -0.20% | 3.2만 |
|---|
| 2026.09.02 | ₩33,002 | ₩33,042 | ₩32,962 | ₩33,042 | +0.12% | 3.2만 |
|---|
| 2026.09.01 | ₩33,015 | ₩33,055 | ₩32,982 | ₩33,002 | -0.04% | 3.4만 |
|---|
| 2026.08.31 | ₩33,135 | ₩33,202 | ₩33,042 | ₩33,108 | -0.08% | 1.9만 |
|---|
| 2026.08.28 | ₩33,282 | ₩33,315 | ₩33,122 | ₩33,162 | -0.36% | 6.1만 |
|---|
| 2026.08.27 | ₩33,242 | ₩33,295 | ₩33,229 | ₩33,282 | +0.12% | 2.7만 |
|---|
| 2026.08.26 | ₩33,362 | ₩33,415 | ₩33,349 | ₩33,415 | +0.16% | 5.2만 |
|---|
| 2026.08.25 | ₩33,415 | ₩33,455 | ₩33,349 | ₩33,455 | +0.12% | 4.2만 |
|---|
| 2026.08.24 | ₩33,242 | ₩33,335 | ₩33,242 | ₩33,295 | +0.16% | 4만 |
|---|
| 2026.08.21 | ₩33,415 | ₩33,415 | ₩33,214 | ₩33,242 | -0.52% | 1.9만 |
|---|
| 2026.08.20 | ₩33,375 | ₩33,375 | ₩33,255 | ₩33,309 | -0.20% | 5.2만 |
|---|
| 2026.08.19 | ₩33,415 | ₩33,469 | ₩33,322 | ₩33,442 | +0.08% | 6.2만 |
|---|
| 2026.08.18 | ₩33,162 | ₩33,282 | ₩33,122 | ₩33,262 | +0.30% | 3.4만 |
|---|
| 2026.08.17 | ₩33,213 | ₩33,282 | ₩33,209 | ₩33,242 | +0.09% | 6.9만 |
|---|
| 2026.08.14 | ₩33,309 | ₩33,322 | ₩33,255 | ₩33,282 | -0.08% | 6.6만 |
|---|
| 2026.08.13 | ₩33,455 | ₩33,455 | ₩33,335 | ₩33,375 | -0.24% | 2.7만 |
|---|
| 2026.08.12 | ₩33,269 | ₩33,309 | ₩33,229 | ₩33,282 | +0.04% | 1.5만 |
|---|
| 2026.08.11 | ₩33,242 | ₩33,429 | ₩33,242 | ₩33,295 | +0.16% | 21.3만 |
|---|
| 2026.08.10 | ₩33,242 | ₩33,282 | ₩33,229 | ₩33,262 | +0.06% | 2.8만 |
|---|
| 2026.08.07 | ₩33,455 | ₩33,455 | ₩33,295 | ₩33,375 | -0.24% | 4.8만 |
|---|
| 2026.08.06 | ₩33,375 | ₩33,402 | ₩33,249 | ₩33,309 | -0.20% | 3.6만 |
|---|
| 2026.08.05 | ₩33,429 | ₩33,429 | ₩33,282 | ₩33,375 | -0.16% | 3.2만 |
|---|
| 2026.08.04 | ₩33,469 | ₩33,469 | ₩33,279 | ₩33,335 | -0.40% | 109만 |
|---|
| 2026.08.03 | ₩33,168 | ₩33,202 | ₩33,155 | ₩33,182 | +0.04% | 1.1만 |
|---|
| 2026.07.31 | ₩33,148 | ₩33,222 | ₩33,095 | ₩33,162 | +0.04% | 12.2만 |
|---|
| 2026.07.30 | ₩33,202 | ₩33,222 | ₩33,162 | ₩33,202 | 0.00% | 5.8만 |
|---|
| 2026.07.29 | ₩33,282 | ₩33,282 | ₩33,162 | ₩33,168 | -0.34% | 2.3만 |
|---|
| 2026.07.28 | ₩33,455 | ₩33,556 | ₩33,389 | ₩33,469 | +0.04% | 21.3만 |
|---|
| 2026.07.27 | ₩33,362 | ₩33,429 | ₩33,342 | ₩33,389 | +0.08% | 10.8만 |
|---|
| 2026.07.24 | ₩33,275 | ₩33,375 | ₩33,275 | ₩33,326 | +0.15% | 8만 |
|---|
| 2026.07.23 | ₩33,269 | ₩33,402 | ₩33,263 | ₩33,402 | +0.40% | 10.8만 |
|---|
| 2026.07.22 | ₩33,362 | ₩33,449 | ₩33,349 | ₩33,349 | -0.04% | 8.1만 |
|---|
| 2026.07.21 | ₩33,401 | ₩33,549 | ₩33,375 | ₩33,429 | +0.08% | 91.6만 |
|---|
| 2026.07.20 | ₩33,682 | ₩33,682 | ₩33,255 | ₩33,455 | -0.67% | 132.9만 |
|---|
| 2026.07.17 | ₩33,562 | ₩33,689 | ₩33,562 | ₩33,602 | +0.12% | 1.7만 |
|---|
| 2026.07.16 | ₩33,455 | ₩33,596 | ₩33,455 | ₩33,522 | +0.20% | 44.6만 |
|---|
| 2026.07.15 | ₩33,482 | ₩33,669 | ₩33,482 | ₩33,535 | +0.16% | 59.4만 |
|---|
| 2026.07.14 | ₩33,482 | ₩33,535 | ₩33,455 | ₩33,509 | +0.08% | 2.3만 |
|---|
| 2026.07.13 | ₩33,576 | ₩33,576 | ₩33,315 | ₩33,362 | -0.64% | 113.6만 |
|---|
| 2026.07.10 | ₩33,522 | ₩33,589 | ₩33,495 | ₩33,522 | 0.00% | 17.7만 |
|---|
| 2026.07.09 | ₩33,549 | ₩33,776 | ₩33,533 | ₩33,576 | +0.08% | 6.8만 |
|---|
| 2026.07.08 | ₩33,509 | ₩33,669 | ₩33,462 | ₩33,502 | -0.02% | 127.3만 |
|---|
| 2026.07.07 | ₩33,589 | ₩33,749 | ₩33,542 | ₩33,562 | -0.08% | 3.3만 |
|---|
| 2026.07.06 | ₩33,696 | ₩33,696 | ₩33,602 | ₩33,617 | -0.23% | 76.2만 |
|---|
| 2026.07.02 | ₩33,736 | ₩33,736 | ₩33,616 | ₩33,682 | -0.16% | 2.5만 |
|---|
| 2026.07.01 | ₩33,696 | ₩33,789 | ₩33,622 | ₩33,642 | -0.16% | 22.5만 |
|---|
| 2026.06.30 | ₩33,709 | ₩33,736 | ₩33,682 | ₩33,704 | -0.02% | 135만 |
|---|
| 2026.06.29 | ₩33,776 | ₩33,776 | ₩33,602 | ₩33,762 | -0.04% | 4만 |
|---|
| 2026.06.26 | ₩33,762 | ₩33,802 | ₩33,762 | ₩33,782 | +0.06% | 5.4천 |
|---|
| 2026.06.25 | ₩33,936 | ₩33,942 | ₩33,872 | ₩33,872 | -0.19% | 54.3만 |
|---|
| 2026.06.24 | ₩33,802 | ₩34,041 | ₩33,802 | ₩33,849 | +0.14% | 8.5천 |
|---|
| 2026.06.23 | ₩33,802 | ₩33,802 | ₩33,636 | ₩33,656 | -0.43% | 1.5만 |
|---|
| 2026.06.22 | ₩33,682 | ₩33,936 | ₩33,682 | ₩33,809 | +0.38% | 49.4만 |
|---|
| 2026.06.18 | ₩33,762 | ₩33,802 | ₩33,722 | ₩33,762 | 0.00% | 71.5만 |
|---|
| 2026.06.17 | ₩33,762 | ₩33,762 | ₩33,589 | ₩33,590 | -0.51% | 3.4천 |
|---|
| 2026.06.16 | ₩33,716 | ₩33,762 | ₩33,716 | ₩33,742 | +0.08% | 5.1천 |
|---|
| 2026.06.15 | ₩33,762 | ₩33,762 | ₩33,702 | ₩33,702 | -0.18% | 1.9천 |
|---|
| 2026.06.12 | ₩33,642 | ₩33,656 | ₩33,629 | ₩33,654 | +0.04% | 5.4천 |
|---|
| 2026.06.11 | ₩33,562 | ₩33,736 | ₩33,535 | ₩33,736 | +0.52% | 6.7천 |
|---|
| 2026.06.10 | ₩33,589 | ₩33,602 | ₩33,542 | ₩33,543 | -0.14% | 3.8천 |
|---|
| 2026.06.09 | ₩33,542 | ₩33,576 | ₩33,502 | ₩33,556 | +0.04% | 3.6천 |
|---|
| 2026.06.08 | ₩33,562 | ₩33,562 | ₩33,505 | ₩33,505 | -0.17% | 2.2천 |
|---|
| 2026.06.05 | ₩33,576 | ₩33,576 | ₩33,503 | ₩33,503 | -0.21% | 3.7만 |
|---|
| 2026.06.04 | ₩33,676 | ₩33,676 | ₩33,629 | ₩33,632 | -0.13% | 8.9천 |
|---|
| 2026.06.03 | ₩33,609 | ₩33,642 | ₩33,582 | ₩33,593 | -0.05% | 1.2만 |
|---|
| 2026.06.02 | ₩33,702 | ₩33,702 | ₩33,696 | ₩33,696 | -0.02% | 1.1만 |
|---|
| 2026.06.01 | ₩33,609 | ₩33,716 | ₩33,602 | ₩33,701 | +0.27% | 3.1천 |
|---|
| 2026.05.29 | ₩33,682 | ₩33,749 | ₩33,682 | ₩33,694 | +0.04% | 7.4만 |
|---|
| 2026.05.28 | ₩33,642 | ₩33,709 | ₩33,642 | ₩33,709 | +0.20% | 4.6만 |
|---|
| 2026.05.27 | ₩33,616 | ₩33,616 | ₩33,597 | ₩33,597 | -0.06% | 200 |
|---|
| 2026.05.26 | ₩33,696 | ₩33,696 | ₩33,576 | ₩33,657 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩33,616 | ₩33,722 | ₩33,522 | ₩33,669 | +0.16% | 52.9만 |
|---|
| 2026.05.21 | ₩33,522 | ₩33,522 | ₩33,522 | ₩33,522 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,498 | ₩33,498 | ₩33,498 | ₩33,498 | 0.00% | 300 |
|---|
| 2026.05.19 | ₩33,283 | ₩33,302 | ₩33,275 | ₩33,289 | +0.02% | 1.1천 |
|---|
| 2026.05.18 | ₩33,482 | ₩33,482 | ₩33,429 | ₩33,429 | -0.16% | 2천 |
|---|
| 2026.05.15 | ₩33,562 | ₩33,562 | ₩33,449 | ₩33,449 | -0.34% | 64.3만 |
|---|
| 2026.05.14 | ₩33,682 | ₩33,682 | ₩33,649 | ₩33,649 | -0.10% | 900 |
|---|
| 2026.05.13 | ₩33,642 | ₩33,674 | ₩33,642 | ₩33,674 | +0.10% | 79.3만 |
|---|
| 2026.05.12 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,842 | ₩33,842 | ₩33,769 | ₩33,769 | -0.22% | 1만 |
|---|
| 2026.05.08 | ₩33,876 | ₩33,896 | ₩33,852 | ₩33,852 | -0.07% | 1천 |
|---|
| 2026.05.07 | ₩34,043 | ₩34,043 | ₩33,742 | ₩33,742 | -0.88% | 9.1만 |
|---|
| 2026.05.06 | ₩33,829 | ₩33,969 | ₩33,829 | ₩33,882 | +0.16% | 11.7만 |
|---|
| 2026.05.05 | ₩33,676 | ₩33,676 | ₩33,676 | ₩33,676 | 0.00% | 1.7천 |
|---|
| 2026.05.04 | ₩33,629 | ₩33,636 | ₩33,629 | ₩33,636 | +0.02% | 400 |
|---|
| 2026.05.01 | ₩33,736 | ₩33,856 | ₩33,736 | ₩33,774 | +0.11% | 6.7천 |
|---|
| 2026.04.30 | ₩33,704 | ₩33,829 | ₩33,694 | ₩33,694 | -0.03% | 25.4만 |
|---|
| 2026.04.29 | ₩33,742 | ₩33,756 | ₩33,682 | ₩33,710 | -0.09% | 1.6만 |
|---|
| 2026.04.28 | ₩33,800 | ₩33,800 | ₩33,800 | ₩33,800 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,963 | ₩33,969 | ₩33,963 | ₩33,969 | +0.02% | 2천 |
|---|
| 2026.04.24 | ₩34,029 | ₩34,123 | ₩34,029 | ₩34,036 | +0.02% | 46.2만 |
|---|
| 2026.04.23 | ₩34,023 | ₩34,023 | ₩33,936 | ₩33,969 | -0.16% | 6.8만 |
|---|
| 2026.04.22 | ₩34,076 | ₩34,076 | ₩34,023 | ₩34,023 | -0.16% | 8천 |
|---|
| 2026.04.21 | ₩33,993 | ₩33,993 | ₩33,993 | ₩33,993 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,083 | ₩34,109 | ₩34,083 | ₩34,107 | +0.07% | 17만 |
|---|
| 2026.04.17 | ₩34,123 | ₩34,149 | ₩34,109 | ₩34,113 | -0.03% | 8.2천 |
|---|
| 2026.04.16 | ₩34,016 | ₩34,016 | ₩33,956 | ₩33,956 | -0.18% | 1.2천 |
|---|
| 2026.04.15 | ₩33,983 | ₩34,009 | ₩33,983 | ₩34,009 | +0.08% | 800 |
|---|
| 2026.04.14 | ₩34,016 | ₩34,049 | ₩34,016 | ₩34,049 | +0.10% | 47.1만 |
|---|
| 2026.04.13 | ₩33,909 | ₩33,989 | ₩33,909 | ₩33,989 | +0.24% | 4천 |
|---|
| 2026.04.10 | ₩33,922 | ₩33,922 | ₩33,882 | ₩33,902 | -0.06% | 900 |
|---|
| 2026.04.09 | ₩33,909 | ₩33,976 | ₩33,882 | ₩33,929 | +0.06% | 2.4천 |
|---|
| 2026.04.08 | ₩33,976 | ₩33,976 | ₩33,882 | ₩33,921 | -0.16% | 4.6천 |
|---|
| 2026.04.07 | ₩33,749 | ₩33,829 | ₩33,669 | ₩33,829 | +0.24% | 10만 |
|---|
| 2026.04.06 | ₩33,776 | ₩33,856 | ₩33,656 | ₩33,809 | +0.10% | 12.5만 |
|---|
| 2026.04.02 | ₩33,802 | ₩33,869 | ₩33,696 | ₩33,829 | +0.08% | 51.3만 |
|---|
| 2026.04.01 | ₩33,789 | ₩33,816 | ₩33,642 | ₩33,732 | -0.17% | 19.9만 |
|---|
| 2026.03.31 | ₩33,802 | ₩33,949 | ₩33,656 | ₩33,766 | -0.11% | 15.8만 |
|---|
| 2026.03.30 | ₩33,656 | ₩33,673 | ₩33,576 | ₩33,673 | +0.05% | 22.6만 |
|---|
| 2026.03.27 | ₩33,422 | ₩33,469 | ₩33,322 | ₩33,455 | +0.10% | 16.9만 |
|---|
| 2026.03.26 | ₩33,696 | ₩33,709 | ₩33,429 | ₩33,551 | -0.43% | 27만 |
|---|
| 2026.03.25 | ₩33,749 | ₩33,782 | ₩33,589 | ₩33,742 | -0.02% | 14.9만 |
|---|
| 2026.03.24 | ₩33,589 | ₩33,649 | ₩33,469 | ₩33,606 | +0.05% | 25.8만 |
|---|
| 2026.03.23 | ₩33,729 | ₩33,809 | ₩33,722 | ₩33,740 | +0.03% | 5.3만 |
|---|
| 2026.03.20 | ₩33,762 | ₩33,762 | ₩33,495 | ₩33,495 | -0.79% | 16만 |
|---|
| 2026.03.19 | ₩33,856 | ₩33,889 | ₩33,722 | ₩33,889 | +0.10% | 11만 |
|---|
| 2026.03.18 | ₩33,989 | ₩33,989 | ₩33,776 | ₩33,889 | -0.29% | 10.4만 |
|---|
| 2026.03.17 | ₩34,136 | ₩34,136 | ₩33,062 | ₩33,936 | -0.59% | 48만 |
|---|
| 2026.03.16 | ₩34,069 | ₩34,069 | ₩33,802 | ₩34,016 | -0.16% | 22.6만 |
|---|
| 2026.03.13 | ₩34,003 | ₩34,003 | ₩33,916 | ₩33,936 | -0.20% | 1.7만 |
|---|
| 2026.03.12 | ₩34,003 | ₩34,043 | ₩33,961 | ₩33,961 | -0.12% | 400 |
|---|
| 2026.03.11 | ₩34,176 | ₩34,176 | ₩34,112 | ₩34,112 | -0.19% | 100 |
|---|
| 2026.03.10 | ₩34,336 | ₩34,350 | ₩34,263 | ₩34,263 | -0.21% | 7천 |
|---|
| 2026.03.09 | ₩34,136 | ₩34,356 | ₩34,136 | ₩34,356 | +0.65% | 1.1천 |
|---|
| 2026.03.06 | ₩34,036 | ₩34,136 | ₩34,036 | ₩34,116 | +0.24% | 2천 |
|---|
| 2026.03.05 | ₩34,171 | ₩34,176 | ₩34,163 | ₩34,169 | -0.00% | 35.7만 |
|---|
| 2026.03.04 | ₩34,256 | ₩34,283 | ₩34,256 | ₩34,269 | +0.04% | 1천 |
|---|
| 2026.03.03 | ₩34,283 | ₩34,296 | ₩34,269 | ₩34,273 | -0.03% | 1.9천 |
|---|
| 2026.03.02 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩34,463 | ₩34,476 | ₩34,463 | ₩34,476 | +0.04% | 900 |
|---|
| 2026.02.26 | ₩34,350 | ₩34,383 | ₩34,350 | ₩34,383 | +0.10% | 500 |
|---|
| 2026.02.25 | ₩34,329 | ₩34,329 | ₩34,329 | ₩34,329 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 8919.3만 |
|---|
| 2026.02.23 | ₩34,336 | ₩34,370 | ₩34,336 | ₩34,370 | +0.10% | 400 |
|---|
| 2026.02.20 | ₩34,276 | ₩34,276 | ₩34,276 | ₩34,276 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩34,243 | ₩34,269 | ₩34,216 | ₩34,269 | +0.08% | 1천 |
|---|
| 2026.02.18 | ₩34,296 | ₩34,296 | ₩34,263 | ₩34,263 | -0.10% | 500 |
|---|
| 2026.02.17 | ₩34,309 | ₩34,309 | ₩34,309 | ₩34,309 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩34,296 | ₩34,309 | ₩34,296 | ₩34,303 | +0.02% | 500 |
|---|
| 2026.02.12 | ₩34,115 | ₩34,196 | ₩34,115 | ₩34,196 | +0.24% | 200 |
|---|
| 2026.02.11 | ₩34,069 | ₩34,069 | ₩34,049 | ₩34,049 | -0.06% | 100 |
|---|
| 2026.02.10 | ₩34,123 | ₩34,123 | ₩34,103 | ₩34,103 | -0.06% | 100 |
|---|
| 2026.02.09 | ₩34,029 | ₩34,029 | ₩34,021 | ₩34,021 | -0.02% | 600 |
|---|
| 2026.02.06 | ₩33,989 | ₩33,989 | ₩33,989 | ₩33,989 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,976 | ₩33,976 | ₩33,976 | ₩33,976 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,869 | ₩33,869 | ₩33,849 | ₩33,849 | -0.06% | 100 |
|---|
| 2026.02.03 | ₩33,856 | ₩33,869 | ₩33,856 | ₩33,866 | +0.03% | 400 |
|---|
| 2026.02.02 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩33,922 | ₩33,922 | ₩33,920 | ₩33,920 | -0.01% | 200 |
|---|
| 2026.01.29 | ₩33,922 | ₩33,976 | ₩33,922 | ₩33,929 | +0.02% | 9.3만 |
|---|
| 2026.01.28 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,909 | ₩33,942 | ₩33,909 | ₩33,942 | +0.10% | 400 |
|---|
| 2026.01.22 | ₩33,882 | ₩33,901 | ₩33,842 | ₩33,896 | +0.04% | 600 |
|---|
| 2026.01.21 | ₩33,902 | ₩33,902 | ₩33,902 | ₩33,902 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩33,948 | ₩33,948 | ₩33,948 | ₩33,948 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,922 | ₩33,922 | ₩33,876 | ₩33,881 | -0.12% | 600 |
|---|
| 2026.01.07 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,912 | ₩33,936 | ₩33,912 | ₩33,936 | +0.07% | 300 |
|---|
| 2026.01.05 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩33,969 | ₩33,989 | ₩33,969 | ₩33,983 | +0.04% | 800 |
|---|
| 2025.12.26 | ₩34,216 | ₩34,216 | ₩34,156 | ₩34,156 | -0.18% | 400 |
|---|
| 2025.12.24 | ₩34,129 | ₩34,129 | ₩34,129 | ₩34,129 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,023 | ₩34,056 | ₩34,023 | ₩34,045 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩34,069 | ₩34,069 | ₩34,037 | ₩34,037 | -0.09% | 2천 |
|---|
| 2025.12.19 | ₩34,096 | ₩34,096 | ₩34,076 | ₩34,076 | -0.06% | 200 |
|---|
| 2025.12.18 | ₩34,123 | ₩34,123 | ₩34,103 | ₩34,103 | -0.06% | 200 |
|---|
| 2025.12.17 | ₩34,029 | ₩34,036 | ₩34,029 | ₩34,036 | +0.02% | 200 |
|---|
| 2025.12.16 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,989 | ₩33,989 | ₩33,969 | ₩33,969 | -0.06% | 100 |
|---|
| 2025.12.12 | ₩33,963 | ₩33,963 | ₩33,949 | ₩33,949 | -0.04% | 400 |
|---|
| 2025.12.11 | ₩34,136 | ₩34,136 | ₩34,041 | ₩34,041 | -0.28% | 4천 |
|---|
| 2025.12.10 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,976 | ₩33,976 | ₩33,942 | ₩33,942 | -0.10% | 2천 |
|---|
| 2025.12.08 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩34,083 | ₩34,083 | ₩34,064 | ₩34,064 | -0.05% | 1만 |
|---|
| 2025.12.03 | ₩34,123 | ₩34,155 | ₩34,069 | ₩34,155 | +0.09% | 500 |
|---|
| 2025.12.02 | ₩34,096 | ₩34,096 | ₩34,096 | ₩34,096 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,056 | ₩34,056 | ₩34,056 | ₩34,056 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,205 | ₩34,205 | ₩34,205 | ₩34,205 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,176 | ₩34,249 | ₩34,176 | ₩34,249 | +0.21% | 100 |
|---|
| 2025.11.25 | ₩34,216 | ₩34,216 | ₩34,203 | ₩34,209 | -0.02% | 1.1천 |
|---|
| 2025.11.24 | ₩34,109 | ₩34,136 | ₩34,109 | ₩34,136 | +0.08% | 900 |
|---|
| 2025.11.21 | ₩34,176 | ₩34,256 | ₩34,176 | ₩34,223 | +0.14% | 4.5천 |
|---|
| 2025.11.20 | ₩34,116 | ₩34,116 | ₩34,116 | ₩34,116 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,109 | ₩34,123 | ₩34,063 | ₩34,063 | -0.14% | 1.5천 |
|---|
| 2025.11.18 | ₩34,096 | ₩34,096 | ₩34,096 | ₩34,096 | 0.00% | 1.9천 |
|---|
| 2025.11.17 | ₩34,059 | ₩34,059 | ₩34,049 | ₩34,049 | -0.03% | 300 |
|---|
| 2025.11.14 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩34,103 | ₩34,103 | ₩34,103 | ₩34,103 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩34,155 | ₩34,176 | ₩34,155 | ₩34,176 | +0.06% | 1.9천 |
|---|
| 2025.11.11 | ₩34,189 | ₩34,189 | ₩34,189 | ₩34,189 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,123 | ₩34,123 | ₩34,096 | ₩34,096 | -0.08% | 1만 |
|---|
| 2025.11.07 | ₩34,143 | ₩34,143 | ₩34,143 | ₩34,143 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,129 | ₩34,129 | ₩34,129 | ₩34,129 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,016 | ₩34,023 | ₩34,016 | ₩34,023 | +0.02% | 1.5만 |
|---|
| 2025.11.04 | ₩34,083 | ₩34,083 | ₩34,083 | ₩34,083 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩34,089 | ₩34,089 | ₩34,089 | ₩34,089 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,113 | ₩34,113 | ₩34,113 | ₩34,113 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩34,169 | ₩34,169 | ₩34,169 | ₩34,169 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,490 | ₩34,490 | ₩34,490 | ₩34,490 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,416 | ₩34,563 | ₩34,416 | ₩34,563 | +0.43% | 600 |
|---|
| 2025.10.24 | ₩34,403 | ₩34,443 | ₩34,403 | ₩34,430 | +0.08% | 200 |
|---|
| 2025.10.23 | ₩34,383 | ₩34,383 | ₩34,383 | ₩34,383 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,403 | ₩34,463 | ₩34,403 | ₩34,463 | +0.17% | 100 |
|---|
| 2025.10.21 | ₩34,456 | ₩34,463 | ₩34,456 | ₩34,463 | +0.02% | 100 |
|---|
| 2025.10.20 | ₩34,363 | ₩34,410 | ₩34,363 | ₩34,410 | +0.14% | 100 |
|---|
| 2025.10.17 | ₩34,309 | ₩34,356 | ₩34,309 | ₩34,356 | +0.14% | 300 |
|---|
| 2025.10.16 | ₩34,269 | ₩34,403 | ₩34,269 | ₩34,403 | +0.39% | 100 |
|---|
| 2025.10.15 | ₩34,350 | ₩34,350 | ₩34,319 | ₩34,319 | -0.09% | 1.6만 |
|---|
| 2025.10.14 | ₩34,303 | ₩34,303 | ₩34,303 | ₩34,303 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,237 | ₩34,237 | ₩34,237 | ₩34,237 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,176 | ₩34,209 | ₩34,176 | ₩34,209 | +0.10% | 5천 |
|---|