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 | ₩32,167 | ₩32,167 | ₩32,073 | ₩32,153 | -0.04% | 6.5만 |
| 2026.10.08 | ₩32,007 | ₩32,247 | ₩31,967 | ₩32,180 | +0.54% | 12.5만 |
| 2026.10.07 | ₩31,900 | ₩32,100 | ₩31,893 | ₩32,020 | +0.38% | 6.4만 |
| 2026.10.06 | ₩32,260 | ₩32,260 | ₩32,007 | ₩32,080 | -0.56% | 19.2만 |
| 2026.10.05 | ₩31,980 | ₩32,060 | ₩31,933 | ₩32,021 | +0.13% | 47.1만 |
| 2026.10.02 | ₩32,153 | ₩32,180 | ₩31,960 | ₩31,967 | -0.58% | 13.1만 |
| 2026.10.01 | ₩31,927 | ₩32,133 | ₩31,886 | ₩32,113 | +0.59% | 8만 |
| 2026.09.30 | ₩32,140 | ₩32,153 | ₩32,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,100 |
| -0.12% |
| 50.2만 |
| 2026.09.29 | ₩32,100 | ₩32,140 | ₩31,987 | ₩32,100 | 0.00% | 4.2만 |
|---|
| 2026.09.28 | ₩32,133 | ₩32,184 | ₩32,047 | ₩32,120 | -0.04% | 2.3만 |
|---|
| 2026.09.25 | ₩32,407 | ₩32,494 | ₩32,268 | ₩32,440 | +0.10% | 4.7만 |
|---|
| 2026.09.24 | ₩32,540 | ₩32,540 | ₩32,367 | ₩32,380 | -0.49% | 3.5만 |
|---|
| 2026.09.23 | ₩32,807 | ₩32,807 | ₩32,460 | ₩32,520 | -0.87% | 7.6만 |
|---|
| 2026.09.22 | ₩32,807 | ₩32,874 | ₩32,754 | ₩32,847 | +0.12% | 9.6만 |
|---|
| 2026.09.21 | ₩32,741 | ₩32,861 | ₩32,734 | ₩32,821 | +0.24% | 30.9만 |
|---|
| 2026.09.18 | ₩32,834 | ₩32,834 | ₩32,674 | ₩32,714 | -0.37% | 16.4만 |
|---|
| 2026.09.17 | ₩32,821 | ₩32,887 | ₩32,701 | ₩32,797 | -0.07% | 159.9만 |
|---|
| 2026.09.16 | ₩32,701 | ₩32,774 | ₩32,661 | ₩32,674 | -0.08% | 6.1만 |
|---|
| 2026.09.15 | ₩32,674 | ₩32,687 | ₩32,621 | ₩32,647 | -0.08% | 4.9만 |
|---|
| 2026.09.14 | ₩32,581 | ₩32,807 | ₩32,581 | ₩32,741 | +0.49% | 8.2만 |
|---|
| 2026.09.11 | ₩32,901 | ₩32,901 | ₩32,681 | ₩32,701 | -0.61% | 5.5만 |
|---|
| 2026.09.10 | ₩32,901 | ₩32,901 | ₩32,741 | ₩32,754 | -0.45% | 36.6만 |
|---|
| 2026.09.09 | ₩33,141 | ₩33,166 | ₩32,936 | ₩33,001 | -0.42% | 43.3만 |
|---|
| 2026.09.08 | ₩33,141 | ₩33,160 | ₩33,028 | ₩33,068 | -0.22% | 3.7만 |
|---|
| 2026.09.04 | ₩33,041 | ₩33,181 | ₩33,041 | ₩33,108 | +0.20% | 13.2만 |
|---|
| 2026.09.03 | ₩33,141 | ₩33,235 | ₩33,068 | ₩33,074 | -0.20% | 3.2만 |
|---|
| 2026.09.02 | ₩33,008 | ₩33,048 | ₩32,968 | ₩33,048 | +0.12% | 3.2만 |
|---|
| 2026.09.01 | ₩33,021 | ₩33,061 | ₩32,988 | ₩33,008 | -0.04% | 3.4만 |
|---|
| 2026.08.31 | ₩33,141 | ₩33,208 | ₩33,048 | ₩33,114 | -0.08% | 1.9만 |
|---|
| 2026.08.28 | ₩33,288 | ₩33,321 | ₩33,128 | ₩33,168 | -0.36% | 6.1만 |
|---|
| 2026.08.27 | ₩33,248 | ₩33,301 | ₩33,235 | ₩33,288 | +0.12% | 2.7만 |
|---|
| 2026.08.26 | ₩33,368 | ₩33,421 | ₩33,355 | ₩33,421 | +0.16% | 5.2만 |
|---|
| 2026.08.25 | ₩33,421 | ₩33,461 | ₩33,355 | ₩33,461 | +0.12% | 4.2만 |
|---|
| 2026.08.24 | ₩33,248 | ₩33,341 | ₩33,248 | ₩33,301 | +0.16% | 4만 |
|---|
| 2026.08.21 | ₩33,421 | ₩33,421 | ₩33,220 | ₩33,248 | -0.52% | 1.9만 |
|---|
| 2026.08.20 | ₩33,381 | ₩33,381 | ₩33,261 | ₩33,315 | -0.20% | 5.2만 |
|---|
| 2026.08.19 | ₩33,421 | ₩33,475 | ₩33,328 | ₩33,448 | +0.08% | 6.2만 |
|---|
| 2026.08.18 | ₩33,168 | ₩33,288 | ₩33,128 | ₩33,268 | +0.30% | 3.4만 |
|---|
| 2026.08.17 | ₩33,219 | ₩33,288 | ₩33,215 | ₩33,248 | +0.09% | 6.9만 |
|---|
| 2026.08.14 | ₩33,315 | ₩33,328 | ₩33,261 | ₩33,288 | -0.08% | 6.6만 |
|---|
| 2026.08.13 | ₩33,461 | ₩33,461 | ₩33,341 | ₩33,381 | -0.24% | 2.7만 |
|---|
| 2026.08.12 | ₩33,275 | ₩33,315 | ₩33,235 | ₩33,288 | +0.04% | 1.5만 |
|---|
| 2026.08.11 | ₩33,248 | ₩33,435 | ₩33,248 | ₩33,301 | +0.16% | 21.3만 |
|---|
| 2026.08.10 | ₩33,248 | ₩33,288 | ₩33,235 | ₩33,268 | +0.06% | 2.8만 |
|---|
| 2026.08.07 | ₩33,461 | ₩33,461 | ₩33,301 | ₩33,381 | -0.24% | 4.8만 |
|---|
| 2026.08.06 | ₩33,381 | ₩33,408 | ₩33,255 | ₩33,315 | -0.20% | 3.6만 |
|---|
| 2026.08.05 | ₩33,435 | ₩33,435 | ₩33,288 | ₩33,381 | -0.16% | 3.2만 |
|---|
| 2026.08.04 | ₩33,475 | ₩33,475 | ₩33,285 | ₩33,341 | -0.40% | 109만 |
|---|
| 2026.08.03 | ₩33,174 | ₩33,208 | ₩33,161 | ₩33,188 | +0.04% | 1.1만 |
|---|
| 2026.07.31 | ₩33,154 | ₩33,228 | ₩33,101 | ₩33,168 | +0.04% | 12.2만 |
|---|
| 2026.07.30 | ₩33,208 | ₩33,228 | ₩33,168 | ₩33,208 | 0.00% | 5.8만 |
|---|
| 2026.07.29 | ₩33,288 | ₩33,288 | ₩33,168 | ₩33,174 | -0.34% | 2.3만 |
|---|
| 2026.07.28 | ₩33,461 | ₩33,562 | ₩33,395 | ₩33,475 | +0.04% | 21.3만 |
|---|
| 2026.07.27 | ₩33,368 | ₩33,435 | ₩33,348 | ₩33,395 | +0.08% | 10.8만 |
|---|
| 2026.07.24 | ₩33,281 | ₩33,381 | ₩33,281 | ₩33,332 | +0.15% | 8만 |
|---|
| 2026.07.23 | ₩33,275 | ₩33,408 | ₩33,269 | ₩33,408 | +0.40% | 10.8만 |
|---|
| 2026.07.22 | ₩33,368 | ₩33,455 | ₩33,355 | ₩33,355 | -0.04% | 8.1만 |
|---|
| 2026.07.21 | ₩33,407 | ₩33,555 | ₩33,381 | ₩33,435 | +0.08% | 91.6만 |
|---|
| 2026.07.20 | ₩33,688 | ₩33,688 | ₩33,261 | ₩33,461 | -0.67% | 132.9만 |
|---|
| 2026.07.17 | ₩33,568 | ₩33,695 | ₩33,568 | ₩33,608 | +0.12% | 1.7만 |
|---|
| 2026.07.16 | ₩33,461 | ₩33,602 | ₩33,461 | ₩33,528 | +0.20% | 44.6만 |
|---|
| 2026.07.15 | ₩33,488 | ₩33,675 | ₩33,488 | ₩33,542 | +0.16% | 59.4만 |
|---|
| 2026.07.14 | ₩33,488 | ₩33,542 | ₩33,461 | ₩33,515 | +0.08% | 2.3만 |
|---|
| 2026.07.13 | ₩33,582 | ₩33,582 | ₩33,321 | ₩33,368 | -0.64% | 113.6만 |
|---|
| 2026.07.10 | ₩33,528 | ₩33,595 | ₩33,501 | ₩33,528 | 0.00% | 17.7만 |
|---|
| 2026.07.09 | ₩33,555 | ₩33,782 | ₩33,539 | ₩33,582 | +0.08% | 6.8만 |
|---|
| 2026.07.08 | ₩33,515 | ₩33,675 | ₩33,468 | ₩33,508 | -0.02% | 127.3만 |
|---|
| 2026.07.07 | ₩33,595 | ₩33,755 | ₩33,548 | ₩33,568 | -0.08% | 3.3만 |
|---|
| 2026.07.06 | ₩33,702 | ₩33,702 | ₩33,608 | ₩33,623 | -0.23% | 76.2만 |
|---|
| 2026.07.02 | ₩33,742 | ₩33,742 | ₩33,622 | ₩33,688 | -0.16% | 2.5만 |
|---|
| 2026.07.01 | ₩33,702 | ₩33,795 | ₩33,628 | ₩33,648 | -0.16% | 22.5만 |
|---|
| 2026.06.30 | ₩33,715 | ₩33,742 | ₩33,688 | ₩33,710 | -0.02% | 135만 |
|---|
| 2026.06.29 | ₩33,782 | ₩33,782 | ₩33,608 | ₩33,768 | -0.04% | 4만 |
|---|
| 2026.06.26 | ₩33,768 | ₩33,808 | ₩33,768 | ₩33,788 | +0.06% | 5.4천 |
|---|
| 2026.06.25 | ₩33,942 | ₩33,949 | ₩33,878 | ₩33,878 | -0.19% | 54.3만 |
|---|
| 2026.06.24 | ₩33,808 | ₩34,047 | ₩33,808 | ₩33,855 | +0.14% | 8.5천 |
|---|
| 2026.06.23 | ₩33,808 | ₩33,808 | ₩33,642 | ₩33,662 | -0.43% | 1.5만 |
|---|
| 2026.06.22 | ₩33,688 | ₩33,942 | ₩33,688 | ₩33,815 | +0.38% | 49.4만 |
|---|
| 2026.06.18 | ₩33,768 | ₩33,808 | ₩33,728 | ₩33,768 | 0.00% | 71.5만 |
|---|
| 2026.06.17 | ₩33,768 | ₩33,768 | ₩33,595 | ₩33,596 | -0.51% | 3.4천 |
|---|
| 2026.06.16 | ₩33,722 | ₩33,768 | ₩33,722 | ₩33,748 | +0.08% | 5.1천 |
|---|
| 2026.06.15 | ₩33,768 | ₩33,768 | ₩33,708 | ₩33,708 | -0.18% | 1.9천 |
|---|
| 2026.06.12 | ₩33,648 | ₩33,662 | ₩33,635 | ₩33,660 | +0.04% | 5.4천 |
|---|
| 2026.06.11 | ₩33,568 | ₩33,742 | ₩33,542 | ₩33,742 | +0.52% | 6.7천 |
|---|
| 2026.06.10 | ₩33,595 | ₩33,608 | ₩33,548 | ₩33,550 | -0.14% | 3.8천 |
|---|
| 2026.06.09 | ₩33,548 | ₩33,582 | ₩33,508 | ₩33,562 | +0.04% | 3.6천 |
|---|
| 2026.06.08 | ₩33,568 | ₩33,568 | ₩33,511 | ₩33,511 | -0.17% | 2.2천 |
|---|
| 2026.06.05 | ₩33,582 | ₩33,582 | ₩33,509 | ₩33,509 | -0.21% | 3.7만 |
|---|
| 2026.06.04 | ₩33,682 | ₩33,682 | ₩33,635 | ₩33,638 | -0.13% | 8.9천 |
|---|
| 2026.06.03 | ₩33,615 | ₩33,648 | ₩33,588 | ₩33,599 | -0.05% | 1.2만 |
|---|
| 2026.06.02 | ₩33,708 | ₩33,708 | ₩33,702 | ₩33,702 | -0.02% | 1.1만 |
|---|
| 2026.06.01 | ₩33,615 | ₩33,722 | ₩33,608 | ₩33,707 | +0.27% | 3.1천 |
|---|
| 2026.05.29 | ₩33,688 | ₩33,755 | ₩33,688 | ₩33,700 | +0.04% | 7.4만 |
|---|
| 2026.05.28 | ₩33,648 | ₩33,715 | ₩33,648 | ₩33,715 | +0.20% | 4.6만 |
|---|
| 2026.05.27 | ₩33,622 | ₩33,622 | ₩33,603 | ₩33,603 | -0.06% | 200 |
|---|
| 2026.05.26 | ₩33,702 | ₩33,702 | ₩33,582 | ₩33,663 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩33,622 | ₩33,728 | ₩33,528 | ₩33,675 | +0.16% | 52.9만 |
|---|
| 2026.05.21 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 300 |
|---|
| 2026.05.19 | ₩33,289 | ₩33,308 | ₩33,281 | ₩33,295 | +0.02% | 1.1천 |
|---|
| 2026.05.18 | ₩33,488 | ₩33,488 | ₩33,435 | ₩33,435 | -0.16% | 2천 |
|---|
| 2026.05.15 | ₩33,568 | ₩33,568 | ₩33,455 | ₩33,455 | -0.34% | 64.3만 |
|---|
| 2026.05.14 | ₩33,688 | ₩33,688 | ₩33,655 | ₩33,655 | -0.10% | 900 |
|---|
| 2026.05.13 | ₩33,648 | ₩33,680 | ₩33,648 | ₩33,680 | +0.10% | 79.3만 |
|---|
| 2026.05.12 | ₩33,671 | ₩33,671 | ₩33,671 | ₩33,671 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,849 | ₩33,849 | ₩33,775 | ₩33,775 | -0.22% | 1만 |
|---|
| 2026.05.08 | ₩33,882 | ₩33,902 | ₩33,858 | ₩33,858 | -0.07% | 1천 |
|---|
| 2026.05.07 | ₩34,049 | ₩34,049 | ₩33,748 | ₩33,748 | -0.88% | 9.1만 |
|---|
| 2026.05.06 | ₩33,835 | ₩33,975 | ₩33,835 | ₩33,889 | +0.16% | 11.7만 |
|---|
| 2026.05.05 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 1.7천 |
|---|
| 2026.05.04 | ₩33,635 | ₩33,642 | ₩33,635 | ₩33,642 | +0.02% | 400 |
|---|
| 2026.05.01 | ₩33,742 | ₩33,862 | ₩33,742 | ₩33,780 | +0.11% | 6.7천 |
|---|
| 2026.04.30 | ₩33,710 | ₩33,835 | ₩33,700 | ₩33,700 | -0.03% | 25.4만 |
|---|
| 2026.04.29 | ₩33,748 | ₩33,762 | ₩33,688 | ₩33,716 | -0.09% | 1.6만 |
|---|
| 2026.04.28 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,969 | ₩33,975 | ₩33,969 | ₩33,975 | +0.02% | 2천 |
|---|
| 2026.04.24 | ₩34,035 | ₩34,129 | ₩34,035 | ₩34,042 | +0.02% | 46.2만 |
|---|
| 2026.04.23 | ₩34,029 | ₩34,029 | ₩33,942 | ₩33,975 | -0.16% | 6.8만 |
|---|
| 2026.04.22 | ₩34,082 | ₩34,082 | ₩34,029 | ₩34,029 | -0.16% | 8천 |
|---|
| 2026.04.21 | ₩33,999 | ₩33,999 | ₩33,999 | ₩33,999 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,089 | ₩34,115 | ₩34,089 | ₩34,113 | +0.07% | 17만 |
|---|
| 2026.04.17 | ₩34,129 | ₩34,155 | ₩34,115 | ₩34,119 | -0.03% | 8.2천 |
|---|
| 2026.04.16 | ₩34,022 | ₩34,022 | ₩33,962 | ₩33,962 | -0.18% | 1.2천 |
|---|
| 2026.04.15 | ₩33,989 | ₩34,015 | ₩33,989 | ₩34,015 | +0.08% | 800 |
|---|
| 2026.04.14 | ₩34,022 | ₩34,055 | ₩34,022 | ₩34,055 | +0.10% | 47.1만 |
|---|
| 2026.04.13 | ₩33,915 | ₩33,995 | ₩33,915 | ₩33,995 | +0.24% | 4천 |
|---|
| 2026.04.10 | ₩33,929 | ₩33,929 | ₩33,889 | ₩33,909 | -0.06% | 900 |
|---|
| 2026.04.09 | ₩33,915 | ₩33,982 | ₩33,889 | ₩33,935 | +0.06% | 2.4천 |
|---|
| 2026.04.08 | ₩33,982 | ₩33,982 | ₩33,889 | ₩33,927 | -0.16% | 4.6천 |
|---|
| 2026.04.07 | ₩33,755 | ₩33,835 | ₩33,675 | ₩33,835 | +0.24% | 10만 |
|---|
| 2026.04.06 | ₩33,782 | ₩33,862 | ₩33,662 | ₩33,815 | +0.10% | 12.5만 |
|---|
| 2026.04.02 | ₩33,808 | ₩33,875 | ₩33,702 | ₩33,835 | +0.08% | 51.3만 |
|---|
| 2026.04.01 | ₩33,795 | ₩33,822 | ₩33,648 | ₩33,738 | -0.17% | 19.9만 |
|---|
| 2026.03.31 | ₩33,808 | ₩33,955 | ₩33,662 | ₩33,772 | -0.11% | 15.8만 |
|---|
| 2026.03.30 | ₩33,662 | ₩33,679 | ₩33,582 | ₩33,679 | +0.05% | 22.6만 |
|---|
| 2026.03.27 | ₩33,428 | ₩33,475 | ₩33,328 | ₩33,461 | +0.10% | 16.9만 |
|---|
| 2026.03.26 | ₩33,702 | ₩33,715 | ₩33,435 | ₩33,558 | -0.43% | 27만 |
|---|
| 2026.03.25 | ₩33,755 | ₩33,788 | ₩33,595 | ₩33,748 | -0.02% | 14.9만 |
|---|
| 2026.03.24 | ₩33,595 | ₩33,655 | ₩33,475 | ₩33,612 | +0.05% | 25.8만 |
|---|
| 2026.03.23 | ₩33,735 | ₩33,815 | ₩33,728 | ₩33,746 | +0.03% | 5.3만 |
|---|
| 2026.03.20 | ₩33,768 | ₩33,768 | ₩33,501 | ₩33,501 | -0.79% | 16만 |
|---|
| 2026.03.19 | ₩33,862 | ₩33,895 | ₩33,728 | ₩33,895 | +0.10% | 11만 |
|---|
| 2026.03.18 | ₩33,995 | ₩33,995 | ₩33,782 | ₩33,895 | -0.29% | 10.4만 |
|---|
| 2026.03.17 | ₩34,142 | ₩34,142 | ₩33,068 | ₩33,942 | -0.59% | 48만 |
|---|
| 2026.03.16 | ₩34,075 | ₩34,075 | ₩33,808 | ₩34,022 | -0.16% | 22.6만 |
|---|
| 2026.03.13 | ₩34,009 | ₩34,009 | ₩33,922 | ₩33,942 | -0.20% | 1.7만 |
|---|
| 2026.03.12 | ₩34,009 | ₩34,049 | ₩33,967 | ₩33,967 | -0.12% | 400 |
|---|
| 2026.03.11 | ₩34,182 | ₩34,182 | ₩34,118 | ₩34,118 | -0.19% | 100 |
|---|
| 2026.03.10 | ₩34,342 | ₩34,356 | ₩34,269 | ₩34,269 | -0.21% | 7천 |
|---|
| 2026.03.09 | ₩34,142 | ₩34,362 | ₩34,142 | ₩34,362 | +0.65% | 1.1천 |
|---|
| 2026.03.06 | ₩34,042 | ₩34,142 | ₩34,042 | ₩34,122 | +0.24% | 2천 |
|---|
| 2026.03.05 | ₩34,177 | ₩34,182 | ₩34,169 | ₩34,176 | -0.00% | 35.7만 |
|---|
| 2026.03.04 | ₩34,262 | ₩34,289 | ₩34,262 | ₩34,276 | +0.04% | 1천 |
|---|
| 2026.03.03 | ₩34,289 | ₩34,302 | ₩34,276 | ₩34,280 | -0.03% | 1.9천 |
|---|
| 2026.03.02 | ₩34,329 | ₩34,329 | ₩34,329 | ₩34,329 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩34,469 | ₩34,482 | ₩34,469 | ₩34,482 | +0.04% | 900 |
|---|
| 2026.02.26 | ₩34,356 | ₩34,389 | ₩34,356 | ₩34,389 | +0.10% | 500 |
|---|
| 2026.02.25 | ₩34,336 | ₩34,336 | ₩34,336 | ₩34,336 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩34,362 | ₩34,362 | ₩34,362 | ₩34,362 | 0.00% | 8919.3만 |
|---|
| 2026.02.23 | ₩34,342 | ₩34,376 | ₩34,342 | ₩34,376 | +0.10% | 400 |
|---|
| 2026.02.20 | ₩34,282 | ₩34,282 | ₩34,282 | ₩34,282 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩34,249 | ₩34,276 | ₩34,222 | ₩34,276 | +0.08% | 1천 |
|---|
| 2026.02.18 | ₩34,302 | ₩34,302 | ₩34,269 | ₩34,269 | -0.10% | 500 |
|---|
| 2026.02.17 | ₩34,316 | ₩34,316 | ₩34,316 | ₩34,316 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩34,302 | ₩34,316 | ₩34,302 | ₩34,309 | +0.02% | 500 |
|---|
| 2026.02.12 | ₩34,121 | ₩34,202 | ₩34,121 | ₩34,202 | +0.24% | 200 |
|---|
| 2026.02.11 | ₩34,075 | ₩34,075 | ₩34,055 | ₩34,055 | -0.06% | 100 |
|---|
| 2026.02.10 | ₩34,129 | ₩34,129 | ₩34,109 | ₩34,109 | -0.06% | 100 |
|---|
| 2026.02.09 | ₩34,035 | ₩34,035 | ₩34,027 | ₩34,027 | -0.02% | 600 |
|---|
| 2026.02.06 | ₩33,995 | ₩33,995 | ₩33,995 | ₩33,995 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,982 | ₩33,982 | ₩33,982 | ₩33,982 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,875 | ₩33,875 | ₩33,855 | ₩33,855 | -0.06% | 100 |
|---|
| 2026.02.03 | ₩33,862 | ₩33,875 | ₩33,862 | ₩33,873 | +0.03% | 400 |
|---|
| 2026.02.02 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩33,929 | ₩33,929 | ₩33,926 | ₩33,926 | -0.01% | 200 |
|---|
| 2026.01.29 | ₩33,929 | ₩33,982 | ₩33,929 | ₩33,935 | +0.02% | 9.3만 |
|---|
| 2026.01.28 | ₩33,895 | ₩33,895 | ₩33,895 | ₩33,895 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩33,989 | ₩33,989 | ₩33,989 | ₩33,989 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩34,002 | ₩34,002 | ₩34,002 | ₩34,002 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,915 | ₩33,949 | ₩33,915 | ₩33,949 | +0.10% | 400 |
|---|
| 2026.01.22 | ₩33,889 | ₩33,907 | ₩33,849 | ₩33,902 | +0.04% | 600 |
|---|
| 2026.01.21 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩33,954 | ₩33,954 | ₩33,954 | ₩33,954 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩34,015 | ₩34,015 | ₩34,015 | ₩34,015 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩34,069 | ₩34,069 | ₩34,069 | ₩34,069 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩34,002 | ₩34,002 | ₩34,002 | ₩34,002 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,989 | ₩33,989 | ₩33,989 | ₩33,989 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,929 | ₩33,929 | ₩33,882 | ₩33,887 | -0.12% | 600 |
|---|
| 2026.01.07 | ₩33,975 | ₩33,975 | ₩33,975 | ₩33,975 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,918 | ₩33,942 | ₩33,918 | ₩33,942 | +0.07% | 300 |
|---|
| 2026.01.05 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,895 | ₩33,895 | ₩33,895 | ₩33,895 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩33,975 | ₩33,995 | ₩33,975 | ₩33,989 | +0.04% | 800 |
|---|
| 2025.12.26 | ₩34,222 | ₩34,222 | ₩34,162 | ₩34,162 | -0.18% | 400 |
|---|
| 2025.12.24 | ₩34,135 | ₩34,135 | ₩34,135 | ₩34,135 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,029 | ₩34,062 | ₩34,029 | ₩34,051 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩34,075 | ₩34,075 | ₩34,043 | ₩34,043 | -0.09% | 2천 |
|---|
| 2025.12.19 | ₩34,102 | ₩34,102 | ₩34,082 | ₩34,082 | -0.06% | 200 |
|---|
| 2025.12.18 | ₩34,129 | ₩34,129 | ₩34,109 | ₩34,109 | -0.06% | 200 |
|---|
| 2025.12.17 | ₩34,035 | ₩34,042 | ₩34,035 | ₩34,042 | +0.02% | 200 |
|---|
| 2025.12.16 | ₩34,042 | ₩34,042 | ₩34,042 | ₩34,042 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,995 | ₩33,995 | ₩33,975 | ₩33,975 | -0.06% | 100 |
|---|
| 2025.12.12 | ₩33,969 | ₩33,969 | ₩33,955 | ₩33,955 | -0.04% | 400 |
|---|
| 2025.12.11 | ₩34,142 | ₩34,142 | ₩34,047 | ₩34,047 | -0.28% | 4천 |
|---|
| 2025.12.10 | ₩34,042 | ₩34,042 | ₩34,042 | ₩34,042 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,982 | ₩33,982 | ₩33,949 | ₩33,949 | -0.10% | 2천 |
|---|
| 2025.12.08 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩34,089 | ₩34,089 | ₩34,070 | ₩34,070 | -0.05% | 1만 |
|---|
| 2025.12.03 | ₩34,129 | ₩34,161 | ₩34,075 | ₩34,161 | +0.09% | 500 |
|---|
| 2025.12.02 | ₩34,102 | ₩34,102 | ₩34,102 | ₩34,102 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,062 | ₩34,062 | ₩34,062 | ₩34,062 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,212 | ₩34,212 | ₩34,212 | ₩34,212 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,182 | ₩34,256 | ₩34,182 | ₩34,256 | +0.21% | 100 |
|---|
| 2025.11.25 | ₩34,222 | ₩34,222 | ₩34,209 | ₩34,216 | -0.02% | 1.1천 |
|---|
| 2025.11.24 | ₩34,115 | ₩34,142 | ₩34,115 | ₩34,142 | +0.08% | 900 |
|---|
| 2025.11.21 | ₩34,182 | ₩34,262 | ₩34,182 | ₩34,229 | +0.14% | 4.5천 |
|---|
| 2025.11.20 | ₩34,122 | ₩34,122 | ₩34,122 | ₩34,122 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,115 | ₩34,129 | ₩34,069 | ₩34,069 | -0.14% | 1.5천 |
|---|
| 2025.11.18 | ₩34,102 | ₩34,102 | ₩34,102 | ₩34,102 | 0.00% | 1.9천 |
|---|
| 2025.11.17 | ₩34,065 | ₩34,065 | ₩34,055 | ₩34,055 | -0.03% | 300 |
|---|
| 2025.11.14 | ₩34,069 | ₩34,069 | ₩34,069 | ₩34,069 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩34,161 | ₩34,182 | ₩34,161 | ₩34,182 | +0.06% | 1.9천 |
|---|
| 2025.11.11 | ₩34,196 | ₩34,196 | ₩34,196 | ₩34,196 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,129 | ₩34,129 | ₩34,102 | ₩34,102 | -0.08% | 1만 |
|---|
| 2025.11.07 | ₩34,149 | ₩34,149 | ₩34,149 | ₩34,149 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,135 | ₩34,135 | ₩34,135 | ₩34,135 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,022 | ₩34,029 | ₩34,022 | ₩34,029 | +0.02% | 1.5만 |
|---|
| 2025.11.04 | ₩34,089 | ₩34,089 | ₩34,089 | ₩34,089 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩34,095 | ₩34,095 | ₩34,095 | ₩34,095 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,119 | ₩34,119 | ₩34,119 | ₩34,119 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩34,176 | ₩34,176 | ₩34,176 | ₩34,176 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,496 | ₩34,496 | ₩34,496 | ₩34,496 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,422 | ₩34,569 | ₩34,422 | ₩34,569 | +0.43% | 600 |
|---|
| 2025.10.24 | ₩34,409 | ₩34,449 | ₩34,409 | ₩34,436 | +0.08% | 200 |
|---|
| 2025.10.23 | ₩34,389 | ₩34,389 | ₩34,389 | ₩34,389 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,409 | ₩34,469 | ₩34,409 | ₩34,469 | +0.17% | 100 |
|---|
| 2025.10.21 | ₩34,462 | ₩34,469 | ₩34,462 | ₩34,469 | +0.02% | 100 |
|---|
| 2025.10.20 | ₩34,369 | ₩34,416 | ₩34,369 | ₩34,416 | +0.14% | 100 |
|---|
| 2025.10.17 | ₩34,316 | ₩34,362 | ₩34,316 | ₩34,362 | +0.14% | 300 |
|---|
| 2025.10.16 | ₩34,276 | ₩34,409 | ₩34,276 | ₩34,409 | +0.39% | 100 |
|---|
| 2025.10.15 | ₩34,356 | ₩34,356 | ₩34,325 | ₩34,325 | -0.09% | 1.6만 |
|---|
| 2025.10.14 | ₩34,309 | ₩34,309 | ₩34,309 | ₩34,309 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,244 | ₩34,244 | ₩34,244 | ₩34,244 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,182 | ₩34,216 | ₩34,182 | ₩34,216 | +0.10% | 5천 |
|---|