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 | ₩32,171 | ₩32,171 | ₩32,077 | ₩32,157 | -0.04% | 6.5만 |
| 2026.10.08 | ₩32,010 | ₩32,251 | ₩31,970 | ₩32,184 | +0.54% | 12.5만 |
| 2026.10.07 | ₩31,904 | ₩32,104 | ₩31,897 | ₩32,024 | +0.38% | 6.4만 |
| 2026.10.06 | ₩32,264 | ₩32,264 | ₩32,010 | ₩32,084 | -0.56% | 19.2만 |
| 2026.10.05 | ₩31,984 | ₩32,064 | ₩31,937 | ₩32,025 | +0.13% | 47.1만 |
| 2026.10.02 | ₩32,157 | ₩32,184 | ₩31,964 | ₩31,970 | -0.58% | 13.1만 |
| 2026.10.01 | ₩31,930 | ₩32,137 | ₩31,890 | ₩32,117 | +0.59% | 8만 |
| 2026.09.30 | ₩32,144 | ₩32,157 | ₩32,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,104 |
| -0.12% |
| 50.2만 |
| 2026.09.29 | ₩32,104 | ₩32,144 | ₩31,990 | ₩32,104 | 0.00% | 4.2만 |
|---|
| 2026.09.28 | ₩32,137 | ₩32,188 | ₩32,050 | ₩32,124 | -0.04% | 2.3만 |
|---|
| 2026.09.25 | ₩32,411 | ₩32,498 | ₩32,272 | ₩32,444 | +0.10% | 4.7만 |
|---|
| 2026.09.24 | ₩32,544 | ₩32,544 | ₩32,371 | ₩32,384 | -0.49% | 3.5만 |
|---|
| 2026.09.23 | ₩32,811 | ₩32,811 | ₩32,464 | ₩32,524 | -0.87% | 7.6만 |
|---|
| 2026.09.22 | ₩32,811 | ₩32,878 | ₩32,758 | ₩32,851 | +0.12% | 9.6만 |
|---|
| 2026.09.21 | ₩32,745 | ₩32,865 | ₩32,738 | ₩32,825 | +0.24% | 30.9만 |
|---|
| 2026.09.18 | ₩32,838 | ₩32,838 | ₩32,678 | ₩32,718 | -0.37% | 16.4만 |
|---|
| 2026.09.17 | ₩32,825 | ₩32,891 | ₩32,705 | ₩32,801 | -0.07% | 159.9만 |
|---|
| 2026.09.16 | ₩32,705 | ₩32,778 | ₩32,665 | ₩32,678 | -0.08% | 6.1만 |
|---|
| 2026.09.15 | ₩32,678 | ₩32,691 | ₩32,624 | ₩32,651 | -0.08% | 4.9만 |
|---|
| 2026.09.14 | ₩32,584 | ₩32,811 | ₩32,584 | ₩32,745 | +0.49% | 8.2만 |
|---|
| 2026.09.11 | ₩32,905 | ₩32,905 | ₩32,685 | ₩32,705 | -0.61% | 5.5만 |
|---|
| 2026.09.10 | ₩32,905 | ₩32,905 | ₩32,745 | ₩32,758 | -0.45% | 36.6만 |
|---|
| 2026.09.09 | ₩33,145 | ₩33,170 | ₩32,939 | ₩33,005 | -0.42% | 43.3만 |
|---|
| 2026.09.08 | ₩33,145 | ₩33,164 | ₩33,032 | ₩33,072 | -0.22% | 3.7만 |
|---|
| 2026.09.04 | ₩33,045 | ₩33,185 | ₩33,045 | ₩33,112 | +0.20% | 13.2만 |
|---|
| 2026.09.03 | ₩33,145 | ₩33,239 | ₩33,072 | ₩33,078 | -0.20% | 3.2만 |
|---|
| 2026.09.02 | ₩33,012 | ₩33,052 | ₩32,972 | ₩33,052 | +0.12% | 3.2만 |
|---|
| 2026.09.01 | ₩33,025 | ₩33,065 | ₩32,992 | ₩33,012 | -0.04% | 3.4만 |
|---|
| 2026.08.31 | ₩33,145 | ₩33,212 | ₩33,052 | ₩33,118 | -0.08% | 1.9만 |
|---|
| 2026.08.28 | ₩33,292 | ₩33,325 | ₩33,132 | ₩33,172 | -0.36% | 6.1만 |
|---|
| 2026.08.27 | ₩33,252 | ₩33,305 | ₩33,239 | ₩33,292 | +0.12% | 2.7만 |
|---|
| 2026.08.26 | ₩33,372 | ₩33,425 | ₩33,359 | ₩33,425 | +0.16% | 5.2만 |
|---|
| 2026.08.25 | ₩33,425 | ₩33,465 | ₩33,359 | ₩33,465 | +0.12% | 4.2만 |
|---|
| 2026.08.24 | ₩33,252 | ₩33,345 | ₩33,252 | ₩33,305 | +0.16% | 4만 |
|---|
| 2026.08.21 | ₩33,425 | ₩33,425 | ₩33,224 | ₩33,252 | -0.52% | 1.9만 |
|---|
| 2026.08.20 | ₩33,385 | ₩33,385 | ₩33,265 | ₩33,319 | -0.20% | 5.2만 |
|---|
| 2026.08.19 | ₩33,425 | ₩33,479 | ₩33,332 | ₩33,452 | +0.08% | 6.2만 |
|---|
| 2026.08.18 | ₩33,172 | ₩33,292 | ₩33,132 | ₩33,272 | +0.30% | 3.4만 |
|---|
| 2026.08.17 | ₩33,222 | ₩33,292 | ₩33,218 | ₩33,252 | +0.09% | 6.9만 |
|---|
| 2026.08.14 | ₩33,319 | ₩33,332 | ₩33,265 | ₩33,292 | -0.08% | 6.6만 |
|---|
| 2026.08.13 | ₩33,465 | ₩33,465 | ₩33,345 | ₩33,385 | -0.24% | 2.7만 |
|---|
| 2026.08.12 | ₩33,279 | ₩33,319 | ₩33,239 | ₩33,292 | +0.04% | 1.5만 |
|---|
| 2026.08.11 | ₩33,252 | ₩33,439 | ₩33,252 | ₩33,305 | +0.16% | 21.3만 |
|---|
| 2026.08.10 | ₩33,252 | ₩33,292 | ₩33,239 | ₩33,272 | +0.06% | 2.8만 |
|---|
| 2026.08.07 | ₩33,465 | ₩33,465 | ₩33,305 | ₩33,385 | -0.24% | 4.8만 |
|---|
| 2026.08.06 | ₩33,385 | ₩33,412 | ₩33,259 | ₩33,319 | -0.20% | 3.6만 |
|---|
| 2026.08.05 | ₩33,439 | ₩33,439 | ₩33,292 | ₩33,385 | -0.16% | 3.2만 |
|---|
| 2026.08.04 | ₩33,479 | ₩33,479 | ₩33,289 | ₩33,345 | -0.40% | 109만 |
|---|
| 2026.08.03 | ₩33,178 | ₩33,212 | ₩33,165 | ₩33,192 | +0.04% | 1.1만 |
|---|
| 2026.07.31 | ₩33,158 | ₩33,232 | ₩33,105 | ₩33,172 | +0.04% | 12.2만 |
|---|
| 2026.07.30 | ₩33,212 | ₩33,232 | ₩33,172 | ₩33,212 | 0.00% | 5.8만 |
|---|
| 2026.07.29 | ₩33,292 | ₩33,292 | ₩33,172 | ₩33,178 | -0.34% | 2.3만 |
|---|
| 2026.07.28 | ₩33,465 | ₩33,566 | ₩33,399 | ₩33,479 | +0.04% | 21.3만 |
|---|
| 2026.07.27 | ₩33,372 | ₩33,439 | ₩33,352 | ₩33,399 | +0.08% | 10.8만 |
|---|
| 2026.07.24 | ₩33,285 | ₩33,385 | ₩33,285 | ₩33,336 | +0.15% | 8만 |
|---|
| 2026.07.23 | ₩33,279 | ₩33,412 | ₩33,273 | ₩33,412 | +0.40% | 10.8만 |
|---|
| 2026.07.22 | ₩33,372 | ₩33,459 | ₩33,359 | ₩33,359 | -0.04% | 8.1만 |
|---|
| 2026.07.21 | ₩33,411 | ₩33,559 | ₩33,385 | ₩33,439 | +0.08% | 91.6만 |
|---|
| 2026.07.20 | ₩33,692 | ₩33,692 | ₩33,265 | ₩33,465 | -0.67% | 132.9만 |
|---|
| 2026.07.17 | ₩33,572 | ₩33,699 | ₩33,572 | ₩33,612 | +0.12% | 1.7만 |
|---|
| 2026.07.16 | ₩33,465 | ₩33,606 | ₩33,465 | ₩33,532 | +0.20% | 44.6만 |
|---|
| 2026.07.15 | ₩33,492 | ₩33,679 | ₩33,492 | ₩33,546 | +0.16% | 59.4만 |
|---|
| 2026.07.14 | ₩33,492 | ₩33,546 | ₩33,465 | ₩33,519 | +0.08% | 2.3만 |
|---|
| 2026.07.13 | ₩33,586 | ₩33,586 | ₩33,325 | ₩33,372 | -0.64% | 113.6만 |
|---|
| 2026.07.10 | ₩33,532 | ₩33,599 | ₩33,505 | ₩33,532 | 0.00% | 17.7만 |
|---|
| 2026.07.09 | ₩33,559 | ₩33,786 | ₩33,543 | ₩33,586 | +0.08% | 6.8만 |
|---|
| 2026.07.08 | ₩33,519 | ₩33,679 | ₩33,472 | ₩33,512 | -0.02% | 127.3만 |
|---|
| 2026.07.07 | ₩33,599 | ₩33,759 | ₩33,552 | ₩33,572 | -0.08% | 3.3만 |
|---|
| 2026.07.06 | ₩33,706 | ₩33,706 | ₩33,612 | ₩33,627 | -0.23% | 76.2만 |
|---|
| 2026.07.02 | ₩33,746 | ₩33,746 | ₩33,626 | ₩33,692 | -0.16% | 2.5만 |
|---|
| 2026.07.01 | ₩33,706 | ₩33,799 | ₩33,632 | ₩33,652 | -0.16% | 22.5만 |
|---|
| 2026.06.30 | ₩33,719 | ₩33,746 | ₩33,692 | ₩33,714 | -0.02% | 135만 |
|---|
| 2026.06.29 | ₩33,786 | ₩33,786 | ₩33,612 | ₩33,772 | -0.04% | 4만 |
|---|
| 2026.06.26 | ₩33,772 | ₩33,813 | ₩33,772 | ₩33,792 | +0.06% | 5.4천 |
|---|
| 2026.06.25 | ₩33,946 | ₩33,953 | ₩33,882 | ₩33,882 | -0.19% | 54.3만 |
|---|
| 2026.06.24 | ₩33,813 | ₩34,051 | ₩33,813 | ₩33,859 | +0.14% | 8.5천 |
|---|
| 2026.06.23 | ₩33,813 | ₩33,813 | ₩33,646 | ₩33,666 | -0.43% | 1.5만 |
|---|
| 2026.06.22 | ₩33,692 | ₩33,946 | ₩33,692 | ₩33,819 | +0.38% | 49.4만 |
|---|
| 2026.06.18 | ₩33,772 | ₩33,813 | ₩33,732 | ₩33,772 | 0.00% | 71.5만 |
|---|
| 2026.06.17 | ₩33,772 | ₩33,772 | ₩33,599 | ₩33,600 | -0.51% | 3.4천 |
|---|
| 2026.06.16 | ₩33,726 | ₩33,772 | ₩33,726 | ₩33,752 | +0.08% | 5.1천 |
|---|
| 2026.06.15 | ₩33,772 | ₩33,772 | ₩33,712 | ₩33,712 | -0.18% | 1.9천 |
|---|
| 2026.06.12 | ₩33,652 | ₩33,666 | ₩33,639 | ₩33,664 | +0.04% | 5.4천 |
|---|
| 2026.06.11 | ₩33,572 | ₩33,746 | ₩33,546 | ₩33,746 | +0.52% | 6.7천 |
|---|
| 2026.06.10 | ₩33,599 | ₩33,612 | ₩33,552 | ₩33,554 | -0.14% | 3.8천 |
|---|
| 2026.06.09 | ₩33,552 | ₩33,586 | ₩33,512 | ₩33,566 | +0.04% | 3.6천 |
|---|
| 2026.06.08 | ₩33,572 | ₩33,572 | ₩33,515 | ₩33,515 | -0.17% | 2.2천 |
|---|
| 2026.06.05 | ₩33,586 | ₩33,586 | ₩33,513 | ₩33,513 | -0.21% | 3.7만 |
|---|
| 2026.06.04 | ₩33,686 | ₩33,686 | ₩33,639 | ₩33,642 | -0.13% | 8.9천 |
|---|
| 2026.06.03 | ₩33,619 | ₩33,652 | ₩33,592 | ₩33,603 | -0.05% | 1.2만 |
|---|
| 2026.06.02 | ₩33,712 | ₩33,712 | ₩33,706 | ₩33,706 | -0.02% | 1.1만 |
|---|
| 2026.06.01 | ₩33,619 | ₩33,726 | ₩33,612 | ₩33,711 | +0.27% | 3.1천 |
|---|
| 2026.05.29 | ₩33,692 | ₩33,759 | ₩33,692 | ₩33,704 | +0.04% | 7.4만 |
|---|
| 2026.05.28 | ₩33,652 | ₩33,719 | ₩33,652 | ₩33,719 | +0.20% | 4.6만 |
|---|
| 2026.05.27 | ₩33,626 | ₩33,626 | ₩33,607 | ₩33,607 | -0.06% | 200 |
|---|
| 2026.05.26 | ₩33,706 | ₩33,706 | ₩33,586 | ₩33,667 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩33,626 | ₩33,732 | ₩33,532 | ₩33,679 | +0.16% | 52.9만 |
|---|
| 2026.05.21 | ₩33,532 | ₩33,532 | ₩33,532 | ₩33,532 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 300 |
|---|
| 2026.05.19 | ₩33,293 | ₩33,312 | ₩33,285 | ₩33,299 | +0.02% | 1.1천 |
|---|
| 2026.05.18 | ₩33,492 | ₩33,492 | ₩33,439 | ₩33,439 | -0.16% | 2천 |
|---|
| 2026.05.15 | ₩33,572 | ₩33,572 | ₩33,459 | ₩33,459 | -0.34% | 64.3만 |
|---|
| 2026.05.14 | ₩33,692 | ₩33,692 | ₩33,659 | ₩33,659 | -0.10% | 900 |
|---|
| 2026.05.13 | ₩33,652 | ₩33,684 | ₩33,652 | ₩33,684 | +0.10% | 79.3만 |
|---|
| 2026.05.12 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,853 | ₩33,853 | ₩33,779 | ₩33,779 | -0.22% | 1만 |
|---|
| 2026.05.08 | ₩33,886 | ₩33,906 | ₩33,862 | ₩33,862 | -0.07% | 1천 |
|---|
| 2026.05.07 | ₩34,053 | ₩34,053 | ₩33,752 | ₩33,752 | -0.88% | 9.1만 |
|---|
| 2026.05.06 | ₩33,839 | ₩33,979 | ₩33,839 | ₩33,893 | +0.16% | 11.7만 |
|---|
| 2026.05.05 | ₩33,686 | ₩33,686 | ₩33,686 | ₩33,686 | 0.00% | 1.7천 |
|---|
| 2026.05.04 | ₩33,639 | ₩33,646 | ₩33,639 | ₩33,646 | +0.02% | 400 |
|---|
| 2026.05.01 | ₩33,746 | ₩33,866 | ₩33,746 | ₩33,784 | +0.11% | 6.7천 |
|---|
| 2026.04.30 | ₩33,714 | ₩33,839 | ₩33,704 | ₩33,704 | -0.03% | 25.4만 |
|---|
| 2026.04.29 | ₩33,752 | ₩33,766 | ₩33,692 | ₩33,720 | -0.09% | 1.6만 |
|---|
| 2026.04.28 | ₩33,810 | ₩33,810 | ₩33,810 | ₩33,810 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,973 | ₩33,979 | ₩33,973 | ₩33,979 | +0.02% | 2천 |
|---|
| 2026.04.24 | ₩34,039 | ₩34,133 | ₩34,039 | ₩34,046 | +0.02% | 46.2만 |
|---|
| 2026.04.23 | ₩34,033 | ₩34,033 | ₩33,946 | ₩33,979 | -0.16% | 6.8만 |
|---|
| 2026.04.22 | ₩34,086 | ₩34,086 | ₩34,033 | ₩34,033 | -0.16% | 8천 |
|---|
| 2026.04.21 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,093 | ₩34,120 | ₩34,093 | ₩34,117 | +0.07% | 17만 |
|---|
| 2026.04.17 | ₩34,133 | ₩34,160 | ₩34,120 | ₩34,124 | -0.03% | 8.2천 |
|---|
| 2026.04.16 | ₩34,026 | ₩34,026 | ₩33,966 | ₩33,966 | -0.18% | 1.2천 |
|---|
| 2026.04.15 | ₩33,993 | ₩34,019 | ₩33,993 | ₩34,019 | +0.08% | 800 |
|---|
| 2026.04.14 | ₩34,026 | ₩34,059 | ₩34,026 | ₩34,059 | +0.10% | 47.1만 |
|---|
| 2026.04.13 | ₩33,919 | ₩33,999 | ₩33,919 | ₩33,999 | +0.24% | 4천 |
|---|
| 2026.04.10 | ₩33,933 | ₩33,933 | ₩33,893 | ₩33,913 | -0.06% | 900 |
|---|
| 2026.04.09 | ₩33,919 | ₩33,986 | ₩33,893 | ₩33,939 | +0.06% | 2.4천 |
|---|
| 2026.04.08 | ₩33,986 | ₩33,986 | ₩33,893 | ₩33,931 | -0.16% | 4.6천 |
|---|
| 2026.04.07 | ₩33,759 | ₩33,839 | ₩33,679 | ₩33,839 | +0.24% | 10만 |
|---|
| 2026.04.06 | ₩33,786 | ₩33,866 | ₩33,666 | ₩33,819 | +0.10% | 12.5만 |
|---|
| 2026.04.02 | ₩33,813 | ₩33,879 | ₩33,706 | ₩33,839 | +0.08% | 51.3만 |
|---|
| 2026.04.01 | ₩33,799 | ₩33,826 | ₩33,652 | ₩33,742 | -0.17% | 19.9만 |
|---|
| 2026.03.31 | ₩33,813 | ₩33,959 | ₩33,666 | ₩33,776 | -0.11% | 15.8만 |
|---|
| 2026.03.30 | ₩33,666 | ₩33,683 | ₩33,586 | ₩33,683 | +0.05% | 22.6만 |
|---|
| 2026.03.27 | ₩33,432 | ₩33,479 | ₩33,332 | ₩33,465 | +0.10% | 16.9만 |
|---|
| 2026.03.26 | ₩33,706 | ₩33,719 | ₩33,439 | ₩33,562 | -0.43% | 27만 |
|---|
| 2026.03.25 | ₩33,759 | ₩33,792 | ₩33,599 | ₩33,752 | -0.02% | 14.9만 |
|---|
| 2026.03.24 | ₩33,599 | ₩33,659 | ₩33,479 | ₩33,616 | +0.05% | 25.8만 |
|---|
| 2026.03.23 | ₩33,739 | ₩33,819 | ₩33,732 | ₩33,750 | +0.03% | 5.3만 |
|---|
| 2026.03.20 | ₩33,772 | ₩33,772 | ₩33,505 | ₩33,505 | -0.79% | 16만 |
|---|
| 2026.03.19 | ₩33,866 | ₩33,899 | ₩33,732 | ₩33,899 | +0.10% | 11만 |
|---|
| 2026.03.18 | ₩33,999 | ₩33,999 | ₩33,786 | ₩33,899 | -0.29% | 10.4만 |
|---|
| 2026.03.17 | ₩34,146 | ₩34,146 | ₩33,072 | ₩33,946 | -0.59% | 48만 |
|---|
| 2026.03.16 | ₩34,079 | ₩34,079 | ₩33,813 | ₩34,026 | -0.16% | 22.6만 |
|---|
| 2026.03.13 | ₩34,013 | ₩34,013 | ₩33,926 | ₩33,946 | -0.20% | 1.7만 |
|---|
| 2026.03.12 | ₩34,013 | ₩34,053 | ₩33,971 | ₩33,971 | -0.12% | 400 |
|---|
| 2026.03.11 | ₩34,186 | ₩34,186 | ₩34,122 | ₩34,122 | -0.19% | 100 |
|---|
| 2026.03.10 | ₩34,346 | ₩34,360 | ₩34,273 | ₩34,273 | -0.21% | 7천 |
|---|
| 2026.03.09 | ₩34,146 | ₩34,366 | ₩34,146 | ₩34,366 | +0.65% | 1.1천 |
|---|
| 2026.03.06 | ₩34,046 | ₩34,146 | ₩34,046 | ₩34,126 | +0.24% | 2천 |
|---|
| 2026.03.05 | ₩34,181 | ₩34,186 | ₩34,173 | ₩34,180 | -0.00% | 35.7만 |
|---|
| 2026.03.04 | ₩34,266 | ₩34,293 | ₩34,266 | ₩34,280 | +0.04% | 1천 |
|---|
| 2026.03.03 | ₩34,293 | ₩34,306 | ₩34,280 | ₩34,284 | -0.03% | 1.9천 |
|---|
| 2026.03.02 | ₩34,333 | ₩34,333 | ₩34,333 | ₩34,333 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩34,473 | ₩34,487 | ₩34,473 | ₩34,487 | +0.04% | 900 |
|---|
| 2026.02.26 | ₩34,360 | ₩34,393 | ₩34,360 | ₩34,393 | +0.10% | 500 |
|---|
| 2026.02.25 | ₩34,340 | ₩34,340 | ₩34,340 | ₩34,340 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩34,366 | ₩34,366 | ₩34,366 | ₩34,366 | 0.00% | 8919.3만 |
|---|
| 2026.02.23 | ₩34,346 | ₩34,380 | ₩34,346 | ₩34,380 | +0.10% | 400 |
|---|
| 2026.02.20 | ₩34,286 | ₩34,286 | ₩34,286 | ₩34,286 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩34,253 | ₩34,280 | ₩34,226 | ₩34,280 | +0.08% | 1천 |
|---|
| 2026.02.18 | ₩34,306 | ₩34,306 | ₩34,273 | ₩34,273 | -0.10% | 500 |
|---|
| 2026.02.17 | ₩34,320 | ₩34,320 | ₩34,320 | ₩34,320 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩34,306 | ₩34,320 | ₩34,306 | ₩34,313 | +0.02% | 500 |
|---|
| 2026.02.12 | ₩34,125 | ₩34,206 | ₩34,125 | ₩34,206 | +0.24% | 200 |
|---|
| 2026.02.11 | ₩34,079 | ₩34,079 | ₩34,059 | ₩34,059 | -0.06% | 100 |
|---|
| 2026.02.10 | ₩34,133 | ₩34,133 | ₩34,113 | ₩34,113 | -0.06% | 100 |
|---|
| 2026.02.09 | ₩34,039 | ₩34,039 | ₩34,031 | ₩34,031 | -0.02% | 600 |
|---|
| 2026.02.06 | ₩33,999 | ₩33,999 | ₩33,999 | ₩33,999 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,986 | ₩33,986 | ₩33,986 | ₩33,986 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,879 | ₩33,879 | ₩33,859 | ₩33,859 | -0.06% | 100 |
|---|
| 2026.02.03 | ₩33,866 | ₩33,879 | ₩33,866 | ₩33,877 | +0.03% | 400 |
|---|
| 2026.02.02 | ₩33,873 | ₩33,873 | ₩33,873 | ₩33,873 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩33,933 | ₩33,933 | ₩33,930 | ₩33,930 | -0.01% | 200 |
|---|
| 2026.01.29 | ₩33,933 | ₩33,986 | ₩33,933 | ₩33,939 | +0.02% | 9.3만 |
|---|
| 2026.01.28 | ₩33,899 | ₩33,899 | ₩33,899 | ₩33,899 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩33,993 | ₩33,993 | ₩33,993 | ₩33,993 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩34,006 | ₩34,006 | ₩34,006 | ₩34,006 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,919 | ₩33,953 | ₩33,919 | ₩33,953 | +0.10% | 400 |
|---|
| 2026.01.22 | ₩33,893 | ₩33,911 | ₩33,853 | ₩33,906 | +0.04% | 600 |
|---|
| 2026.01.21 | ₩33,913 | ₩33,913 | ₩33,913 | ₩33,913 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,833 | ₩33,833 | ₩33,833 | ₩33,833 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩33,958 | ₩33,958 | ₩33,958 | ₩33,958 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩34,019 | ₩34,019 | ₩34,019 | ₩34,019 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩34,073 | ₩34,073 | ₩34,073 | ₩34,073 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩34,006 | ₩34,006 | ₩34,006 | ₩34,006 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,993 | ₩33,993 | ₩33,993 | ₩33,993 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩34,007 | ₩34,007 | ₩34,007 | ₩34,007 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,933 | ₩33,933 | ₩33,886 | ₩33,891 | -0.12% | 600 |
|---|
| 2026.01.07 | ₩33,979 | ₩33,979 | ₩33,979 | ₩33,979 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,922 | ₩33,946 | ₩33,922 | ₩33,946 | +0.07% | 300 |
|---|
| 2026.01.05 | ₩33,953 | ₩33,953 | ₩33,953 | ₩33,953 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩33,886 | ₩33,886 | ₩33,886 | ₩33,886 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,899 | ₩33,899 | ₩33,899 | ₩33,899 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,973 | ₩33,973 | ₩33,973 | ₩33,973 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩33,979 | ₩33,999 | ₩33,979 | ₩33,993 | +0.04% | 800 |
|---|
| 2025.12.26 | ₩34,226 | ₩34,226 | ₩34,166 | ₩34,166 | -0.18% | 400 |
|---|
| 2025.12.24 | ₩34,140 | ₩34,140 | ₩34,140 | ₩34,140 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,033 | ₩34,066 | ₩34,033 | ₩34,055 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩34,079 | ₩34,079 | ₩34,047 | ₩34,047 | -0.09% | 2천 |
|---|
| 2025.12.19 | ₩34,106 | ₩34,106 | ₩34,086 | ₩34,086 | -0.06% | 200 |
|---|
| 2025.12.18 | ₩34,133 | ₩34,133 | ₩34,113 | ₩34,113 | -0.06% | 200 |
|---|
| 2025.12.17 | ₩34,039 | ₩34,046 | ₩34,039 | ₩34,046 | +0.02% | 200 |
|---|
| 2025.12.16 | ₩34,046 | ₩34,046 | ₩34,046 | ₩34,046 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,999 | ₩33,999 | ₩33,979 | ₩33,979 | -0.06% | 100 |
|---|
| 2025.12.12 | ₩33,973 | ₩33,973 | ₩33,959 | ₩33,959 | -0.04% | 400 |
|---|
| 2025.12.11 | ₩34,146 | ₩34,146 | ₩34,051 | ₩34,051 | -0.28% | 4천 |
|---|
| 2025.12.10 | ₩34,046 | ₩34,046 | ₩34,046 | ₩34,046 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,986 | ₩33,986 | ₩33,953 | ₩33,953 | -0.10% | 2천 |
|---|
| 2025.12.08 | ₩33,973 | ₩33,973 | ₩33,973 | ₩33,973 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩34,093 | ₩34,093 | ₩34,074 | ₩34,074 | -0.05% | 1만 |
|---|
| 2025.12.03 | ₩34,133 | ₩34,165 | ₩34,079 | ₩34,165 | +0.09% | 500 |
|---|
| 2025.12.02 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,216 | ₩34,216 | ₩34,216 | ₩34,216 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,186 | ₩34,260 | ₩34,186 | ₩34,260 | +0.21% | 100 |
|---|
| 2025.11.25 | ₩34,226 | ₩34,226 | ₩34,213 | ₩34,220 | -0.02% | 1.1천 |
|---|
| 2025.11.24 | ₩34,120 | ₩34,146 | ₩34,120 | ₩34,146 | +0.08% | 900 |
|---|
| 2025.11.21 | ₩34,186 | ₩34,266 | ₩34,186 | ₩34,233 | +0.14% | 4.5천 |
|---|
| 2025.11.20 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,120 | ₩34,133 | ₩34,073 | ₩34,073 | -0.14% | 1.5천 |
|---|
| 2025.11.18 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 1.9천 |
|---|
| 2025.11.17 | ₩34,069 | ₩34,069 | ₩34,059 | ₩34,059 | -0.03% | 300 |
|---|
| 2025.11.14 | ₩34,073 | ₩34,073 | ₩34,073 | ₩34,073 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩34,113 | ₩34,113 | ₩34,113 | ₩34,113 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩34,165 | ₩34,186 | ₩34,165 | ₩34,186 | +0.06% | 1.9천 |
|---|
| 2025.11.11 | ₩34,200 | ₩34,200 | ₩34,200 | ₩34,200 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,133 | ₩34,133 | ₩34,106 | ₩34,106 | -0.08% | 1만 |
|---|
| 2025.11.07 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,140 | ₩34,140 | ₩34,140 | ₩34,140 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,026 | ₩34,033 | ₩34,026 | ₩34,033 | +0.02% | 1.5만 |
|---|
| 2025.11.04 | ₩34,093 | ₩34,093 | ₩34,093 | ₩34,093 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩34,100 | ₩34,100 | ₩34,100 | ₩34,100 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,500 | ₩34,500 | ₩34,500 | ₩34,500 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,427 | ₩34,573 | ₩34,427 | ₩34,573 | +0.43% | 600 |
|---|
| 2025.10.24 | ₩34,413 | ₩34,453 | ₩34,413 | ₩34,440 | +0.08% | 200 |
|---|
| 2025.10.23 | ₩34,393 | ₩34,393 | ₩34,393 | ₩34,393 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,413 | ₩34,473 | ₩34,413 | ₩34,473 | +0.17% | 100 |
|---|
| 2025.10.21 | ₩34,467 | ₩34,473 | ₩34,467 | ₩34,473 | +0.02% | 100 |
|---|
| 2025.10.20 | ₩34,373 | ₩34,420 | ₩34,373 | ₩34,420 | +0.14% | 100 |
|---|
| 2025.10.17 | ₩34,320 | ₩34,366 | ₩34,320 | ₩34,366 | +0.14% | 300 |
|---|
| 2025.10.16 | ₩34,280 | ₩34,413 | ₩34,280 | ₩34,413 | +0.39% | 100 |
|---|
| 2025.10.15 | ₩34,360 | ₩34,360 | ₩34,329 | ₩34,329 | -0.09% | 1.6만 |
|---|
| 2025.10.14 | ₩34,313 | ₩34,313 | ₩34,313 | ₩34,313 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,248 | ₩34,248 | ₩34,248 | ₩34,248 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,186 | ₩34,220 | ₩34,186 | ₩34,220 | +0.10% | 5천 |
|---|