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 | ₩32,163 | ₩32,163 | ₩32,070 | ₩32,150 | -0.04% | 6.5만 |
| 2026.10.08 | ₩32,003 | ₩32,243 | ₩31,963 | ₩32,177 | +0.54% | 12.5만 |
| 2026.10.07 | ₩31,896 | ₩32,097 | ₩31,890 | ₩32,017 | +0.38% | 6.4만 |
| 2026.10.06 | ₩32,257 | ₩32,257 | ₩32,003 | ₩32,077 | -0.56% | 19.2만 |
| 2026.10.05 | ₩31,977 | ₩32,057 | ₩31,930 | ₩32,018 | +0.13% | 47.1만 |
| 2026.10.02 | ₩32,150 | ₩32,177 | ₩31,957 | ₩31,963 | -0.58% | 13.1만 |
| 2026.10.01 | ₩31,923 | ₩32,130 | ₩31,883 | ₩32,110 | +0.59% | 8만 |
| 2026.09.30 | ₩32,137 | ₩32,150 | ₩32,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,097 |
| -0.12% |
| 50.2만 |
| 2026.09.29 | ₩32,097 | ₩32,137 | ₩31,983 | ₩32,097 | 0.00% | 4.2만 |
|---|
| 2026.09.28 | ₩32,130 | ₩32,181 | ₩32,043 | ₩32,117 | -0.04% | 2.3만 |
|---|
| 2026.09.25 | ₩32,404 | ₩32,490 | ₩32,265 | ₩32,437 | +0.10% | 4.7만 |
|---|
| 2026.09.24 | ₩32,537 | ₩32,537 | ₩32,364 | ₩32,377 | -0.49% | 3.5만 |
|---|
| 2026.09.23 | ₩32,804 | ₩32,804 | ₩32,457 | ₩32,517 | -0.87% | 7.6만 |
|---|
| 2026.09.22 | ₩32,804 | ₩32,871 | ₩32,751 | ₩32,844 | +0.12% | 9.6만 |
|---|
| 2026.09.21 | ₩32,737 | ₩32,857 | ₩32,731 | ₩32,817 | +0.24% | 30.9만 |
|---|
| 2026.09.18 | ₩32,831 | ₩32,831 | ₩32,671 | ₩32,711 | -0.37% | 16.4만 |
|---|
| 2026.09.17 | ₩32,817 | ₩32,884 | ₩32,697 | ₩32,793 | -0.07% | 159.9만 |
|---|
| 2026.09.16 | ₩32,697 | ₩32,771 | ₩32,657 | ₩32,671 | -0.08% | 6.1만 |
|---|
| 2026.09.15 | ₩32,671 | ₩32,684 | ₩32,617 | ₩32,644 | -0.08% | 4.9만 |
|---|
| 2026.09.14 | ₩32,577 | ₩32,804 | ₩32,577 | ₩32,737 | +0.49% | 8.2만 |
|---|
| 2026.09.11 | ₩32,897 | ₩32,897 | ₩32,677 | ₩32,697 | -0.61% | 5.5만 |
|---|
| 2026.09.10 | ₩32,897 | ₩32,897 | ₩32,737 | ₩32,751 | -0.45% | 36.6만 |
|---|
| 2026.09.09 | ₩33,138 | ₩33,163 | ₩32,932 | ₩32,997 | -0.42% | 43.3만 |
|---|
| 2026.09.08 | ₩33,138 | ₩33,156 | ₩33,024 | ₩33,064 | -0.22% | 3.7만 |
|---|
| 2026.09.04 | ₩33,038 | ₩33,178 | ₩33,038 | ₩33,104 | +0.20% | 13.2만 |
|---|
| 2026.09.03 | ₩33,138 | ₩33,231 | ₩33,064 | ₩33,071 | -0.20% | 3.2만 |
|---|
| 2026.09.02 | ₩33,004 | ₩33,044 | ₩32,964 | ₩33,044 | +0.12% | 3.2만 |
|---|
| 2026.09.01 | ₩33,018 | ₩33,058 | ₩32,984 | ₩33,004 | -0.04% | 3.4만 |
|---|
| 2026.08.31 | ₩33,138 | ₩33,204 | ₩33,044 | ₩33,111 | -0.08% | 1.9만 |
|---|
| 2026.08.28 | ₩33,284 | ₩33,318 | ₩33,124 | ₩33,164 | -0.36% | 6.1만 |
|---|
| 2026.08.27 | ₩33,244 | ₩33,298 | ₩33,231 | ₩33,284 | +0.12% | 2.7만 |
|---|
| 2026.08.26 | ₩33,365 | ₩33,418 | ₩33,351 | ₩33,418 | +0.16% | 5.2만 |
|---|
| 2026.08.25 | ₩33,418 | ₩33,458 | ₩33,351 | ₩33,458 | +0.12% | 4.2만 |
|---|
| 2026.08.24 | ₩33,244 | ₩33,338 | ₩33,244 | ₩33,298 | +0.16% | 4만 |
|---|
| 2026.08.21 | ₩33,418 | ₩33,418 | ₩33,216 | ₩33,244 | -0.52% | 1.9만 |
|---|
| 2026.08.20 | ₩33,378 | ₩33,378 | ₩33,258 | ₩33,311 | -0.20% | 5.2만 |
|---|
| 2026.08.19 | ₩33,418 | ₩33,471 | ₩33,324 | ₩33,445 | +0.08% | 6.2만 |
|---|
| 2026.08.18 | ₩33,164 | ₩33,284 | ₩33,124 | ₩33,264 | +0.30% | 3.4만 |
|---|
| 2026.08.17 | ₩33,215 | ₩33,284 | ₩33,211 | ₩33,244 | +0.09% | 6.9만 |
|---|
| 2026.08.14 | ₩33,311 | ₩33,324 | ₩33,258 | ₩33,284 | -0.08% | 6.6만 |
|---|
| 2026.08.13 | ₩33,458 | ₩33,458 | ₩33,338 | ₩33,378 | -0.24% | 2.7만 |
|---|
| 2026.08.12 | ₩33,271 | ₩33,311 | ₩33,231 | ₩33,284 | +0.04% | 1.5만 |
|---|
| 2026.08.11 | ₩33,244 | ₩33,431 | ₩33,244 | ₩33,298 | +0.16% | 21.3만 |
|---|
| 2026.08.10 | ₩33,244 | ₩33,284 | ₩33,231 | ₩33,264 | +0.06% | 2.8만 |
|---|
| 2026.08.07 | ₩33,458 | ₩33,458 | ₩33,298 | ₩33,378 | -0.24% | 4.8만 |
|---|
| 2026.08.06 | ₩33,378 | ₩33,405 | ₩33,251 | ₩33,311 | -0.20% | 3.6만 |
|---|
| 2026.08.05 | ₩33,431 | ₩33,431 | ₩33,284 | ₩33,378 | -0.16% | 3.2만 |
|---|
| 2026.08.04 | ₩33,471 | ₩33,471 | ₩33,282 | ₩33,338 | -0.40% | 109만 |
|---|
| 2026.08.03 | ₩33,171 | ₩33,204 | ₩33,158 | ₩33,184 | +0.04% | 1.1만 |
|---|
| 2026.07.31 | ₩33,151 | ₩33,224 | ₩33,098 | ₩33,164 | +0.04% | 12.2만 |
|---|
| 2026.07.30 | ₩33,204 | ₩33,224 | ₩33,164 | ₩33,204 | 0.00% | 5.8만 |
|---|
| 2026.07.29 | ₩33,284 | ₩33,284 | ₩33,164 | ₩33,171 | -0.34% | 2.3만 |
|---|
| 2026.07.28 | ₩33,458 | ₩33,558 | ₩33,391 | ₩33,471 | +0.04% | 21.3만 |
|---|
| 2026.07.27 | ₩33,365 | ₩33,431 | ₩33,344 | ₩33,391 | +0.08% | 10.8만 |
|---|
| 2026.07.24 | ₩33,278 | ₩33,378 | ₩33,278 | ₩33,328 | +0.15% | 8만 |
|---|
| 2026.07.23 | ₩33,271 | ₩33,405 | ₩33,266 | ₩33,405 | +0.40% | 10.8만 |
|---|
| 2026.07.22 | ₩33,365 | ₩33,451 | ₩33,351 | ₩33,351 | -0.04% | 8.1만 |
|---|
| 2026.07.21 | ₩33,403 | ₩33,551 | ₩33,378 | ₩33,431 | +0.08% | 91.6만 |
|---|
| 2026.07.20 | ₩33,685 | ₩33,685 | ₩33,258 | ₩33,458 | -0.67% | 132.9만 |
|---|
| 2026.07.17 | ₩33,565 | ₩33,691 | ₩33,565 | ₩33,605 | +0.12% | 1.7만 |
|---|
| 2026.07.16 | ₩33,458 | ₩33,598 | ₩33,458 | ₩33,525 | +0.20% | 44.6만 |
|---|
| 2026.07.15 | ₩33,485 | ₩33,671 | ₩33,485 | ₩33,538 | +0.16% | 59.4만 |
|---|
| 2026.07.14 | ₩33,485 | ₩33,538 | ₩33,458 | ₩33,511 | +0.08% | 2.3만 |
|---|
| 2026.07.13 | ₩33,578 | ₩33,578 | ₩33,318 | ₩33,365 | -0.64% | 113.6만 |
|---|
| 2026.07.10 | ₩33,525 | ₩33,591 | ₩33,498 | ₩33,525 | 0.00% | 17.7만 |
|---|
| 2026.07.09 | ₩33,551 | ₩33,778 | ₩33,535 | ₩33,578 | +0.08% | 6.8만 |
|---|
| 2026.07.08 | ₩33,511 | ₩33,671 | ₩33,465 | ₩33,505 | -0.02% | 127.3만 |
|---|
| 2026.07.07 | ₩33,591 | ₩33,752 | ₩33,545 | ₩33,565 | -0.08% | 3.3만 |
|---|
| 2026.07.06 | ₩33,698 | ₩33,698 | ₩33,605 | ₩33,619 | -0.23% | 76.2만 |
|---|
| 2026.07.02 | ₩33,738 | ₩33,738 | ₩33,618 | ₩33,685 | -0.16% | 2.5만 |
|---|
| 2026.07.01 | ₩33,698 | ₩33,792 | ₩33,625 | ₩33,645 | -0.16% | 22.5만 |
|---|
| 2026.06.30 | ₩33,711 | ₩33,738 | ₩33,685 | ₩33,706 | -0.02% | 135만 |
|---|
| 2026.06.29 | ₩33,778 | ₩33,778 | ₩33,605 | ₩33,765 | -0.04% | 4만 |
|---|
| 2026.06.26 | ₩33,765 | ₩33,805 | ₩33,765 | ₩33,785 | +0.06% | 5.4천 |
|---|
| 2026.06.25 | ₩33,938 | ₩33,945 | ₩33,874 | ₩33,874 | -0.19% | 54.3만 |
|---|
| 2026.06.24 | ₩33,805 | ₩34,044 | ₩33,805 | ₩33,852 | +0.14% | 8.5천 |
|---|
| 2026.06.23 | ₩33,805 | ₩33,805 | ₩33,638 | ₩33,658 | -0.43% | 1.5만 |
|---|
| 2026.06.22 | ₩33,685 | ₩33,938 | ₩33,685 | ₩33,812 | +0.38% | 49.4만 |
|---|
| 2026.06.18 | ₩33,765 | ₩33,805 | ₩33,725 | ₩33,765 | 0.00% | 71.5만 |
|---|
| 2026.06.17 | ₩33,765 | ₩33,765 | ₩33,591 | ₩33,593 | -0.51% | 3.4천 |
|---|
| 2026.06.16 | ₩33,718 | ₩33,765 | ₩33,718 | ₩33,745 | +0.08% | 5.1천 |
|---|
| 2026.06.15 | ₩33,765 | ₩33,765 | ₩33,705 | ₩33,705 | -0.18% | 1.9천 |
|---|
| 2026.06.12 | ₩33,645 | ₩33,658 | ₩33,631 | ₩33,657 | +0.04% | 5.4천 |
|---|
| 2026.06.11 | ₩33,565 | ₩33,738 | ₩33,538 | ₩33,738 | +0.52% | 6.7천 |
|---|
| 2026.06.10 | ₩33,591 | ₩33,605 | ₩33,545 | ₩33,546 | -0.14% | 3.8천 |
|---|
| 2026.06.09 | ₩33,545 | ₩33,578 | ₩33,505 | ₩33,558 | +0.04% | 3.6천 |
|---|
| 2026.06.08 | ₩33,565 | ₩33,565 | ₩33,507 | ₩33,507 | -0.17% | 2.2천 |
|---|
| 2026.06.05 | ₩33,578 | ₩33,578 | ₩33,506 | ₩33,506 | -0.21% | 3.7만 |
|---|
| 2026.06.04 | ₩33,678 | ₩33,678 | ₩33,631 | ₩33,634 | -0.13% | 8.9천 |
|---|
| 2026.06.03 | ₩33,611 | ₩33,645 | ₩33,585 | ₩33,595 | -0.05% | 1.2만 |
|---|
| 2026.06.02 | ₩33,705 | ₩33,705 | ₩33,698 | ₩33,698 | -0.02% | 1.1만 |
|---|
| 2026.06.01 | ₩33,611 | ₩33,718 | ₩33,605 | ₩33,703 | +0.27% | 3.1천 |
|---|
| 2026.05.29 | ₩33,685 | ₩33,752 | ₩33,685 | ₩33,697 | +0.04% | 7.4만 |
|---|
| 2026.05.28 | ₩33,645 | ₩33,711 | ₩33,645 | ₩33,711 | +0.20% | 4.6만 |
|---|
| 2026.05.27 | ₩33,618 | ₩33,618 | ₩33,599 | ₩33,599 | -0.06% | 200 |
|---|
| 2026.05.26 | ₩33,698 | ₩33,698 | ₩33,578 | ₩33,659 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩33,618 | ₩33,725 | ₩33,525 | ₩33,671 | +0.16% | 52.9만 |
|---|
| 2026.05.21 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 300 |
|---|
| 2026.05.19 | ₩33,286 | ₩33,304 | ₩33,278 | ₩33,291 | +0.02% | 1.1천 |
|---|
| 2026.05.18 | ₩33,485 | ₩33,485 | ₩33,431 | ₩33,431 | -0.16% | 2천 |
|---|
| 2026.05.15 | ₩33,565 | ₩33,565 | ₩33,451 | ₩33,451 | -0.34% | 64.3만 |
|---|
| 2026.05.14 | ₩33,685 | ₩33,685 | ₩33,651 | ₩33,651 | -0.10% | 900 |
|---|
| 2026.05.13 | ₩33,645 | ₩33,677 | ₩33,645 | ₩33,677 | +0.10% | 79.3만 |
|---|
| 2026.05.12 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,845 | ₩33,845 | ₩33,772 | ₩33,772 | -0.22% | 1만 |
|---|
| 2026.05.08 | ₩33,878 | ₩33,898 | ₩33,854 | ₩33,854 | -0.07% | 1천 |
|---|
| 2026.05.07 | ₩34,045 | ₩34,045 | ₩33,745 | ₩33,745 | -0.88% | 9.1만 |
|---|
| 2026.05.06 | ₩33,832 | ₩33,972 | ₩33,832 | ₩33,885 | +0.16% | 11.7만 |
|---|
| 2026.05.05 | ₩33,678 | ₩33,678 | ₩33,678 | ₩33,678 | 0.00% | 1.7천 |
|---|
| 2026.05.04 | ₩33,631 | ₩33,638 | ₩33,631 | ₩33,638 | +0.02% | 400 |
|---|
| 2026.05.01 | ₩33,738 | ₩33,858 | ₩33,738 | ₩33,777 | +0.11% | 6.7천 |
|---|
| 2026.04.30 | ₩33,706 | ₩33,832 | ₩33,697 | ₩33,697 | -0.03% | 25.4만 |
|---|
| 2026.04.29 | ₩33,745 | ₩33,758 | ₩33,685 | ₩33,713 | -0.09% | 1.6만 |
|---|
| 2026.04.28 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,965 | ₩33,972 | ₩33,965 | ₩33,972 | +0.02% | 2천 |
|---|
| 2026.04.24 | ₩34,032 | ₩34,125 | ₩34,032 | ₩34,038 | +0.02% | 46.2만 |
|---|
| 2026.04.23 | ₩34,025 | ₩34,025 | ₩33,938 | ₩33,972 | -0.16% | 6.8만 |
|---|
| 2026.04.22 | ₩34,079 | ₩34,079 | ₩34,025 | ₩34,025 | -0.16% | 8천 |
|---|
| 2026.04.21 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,085 | ₩34,112 | ₩34,085 | ₩34,109 | +0.07% | 17만 |
|---|
| 2026.04.17 | ₩34,125 | ₩34,152 | ₩34,112 | ₩34,116 | -0.03% | 8.2천 |
|---|
| 2026.04.16 | ₩34,018 | ₩34,018 | ₩33,958 | ₩33,958 | -0.18% | 1.2천 |
|---|
| 2026.04.15 | ₩33,985 | ₩34,012 | ₩33,985 | ₩34,012 | +0.08% | 800 |
|---|
| 2026.04.14 | ₩34,018 | ₩34,052 | ₩34,018 | ₩34,052 | +0.10% | 47.1만 |
|---|
| 2026.04.13 | ₩33,912 | ₩33,992 | ₩33,912 | ₩33,992 | +0.24% | 4천 |
|---|
| 2026.04.10 | ₩33,925 | ₩33,925 | ₩33,885 | ₩33,905 | -0.06% | 900 |
|---|
| 2026.04.09 | ₩33,912 | ₩33,978 | ₩33,885 | ₩33,932 | +0.06% | 2.4천 |
|---|
| 2026.04.08 | ₩33,978 | ₩33,978 | ₩33,885 | ₩33,924 | -0.16% | 4.6천 |
|---|
| 2026.04.07 | ₩33,752 | ₩33,832 | ₩33,671 | ₩33,832 | +0.24% | 10만 |
|---|
| 2026.04.06 | ₩33,778 | ₩33,858 | ₩33,658 | ₩33,812 | +0.10% | 12.5만 |
|---|
| 2026.04.02 | ₩33,805 | ₩33,872 | ₩33,698 | ₩33,832 | +0.08% | 51.3만 |
|---|
| 2026.04.01 | ₩33,792 | ₩33,818 | ₩33,645 | ₩33,734 | -0.17% | 19.9만 |
|---|
| 2026.03.31 | ₩33,805 | ₩33,952 | ₩33,658 | ₩33,769 | -0.11% | 15.8만 |
|---|
| 2026.03.30 | ₩33,658 | ₩33,675 | ₩33,578 | ₩33,675 | +0.05% | 22.6만 |
|---|
| 2026.03.27 | ₩33,425 | ₩33,471 | ₩33,324 | ₩33,458 | +0.10% | 16.9만 |
|---|
| 2026.03.26 | ₩33,698 | ₩33,711 | ₩33,431 | ₩33,554 | -0.43% | 27만 |
|---|
| 2026.03.25 | ₩33,752 | ₩33,785 | ₩33,591 | ₩33,745 | -0.02% | 14.9만 |
|---|
| 2026.03.24 | ₩33,591 | ₩33,651 | ₩33,471 | ₩33,609 | +0.05% | 25.8만 |
|---|
| 2026.03.23 | ₩33,732 | ₩33,812 | ₩33,725 | ₩33,742 | +0.03% | 5.3만 |
|---|
| 2026.03.20 | ₩33,765 | ₩33,765 | ₩33,498 | ₩33,498 | -0.79% | 16만 |
|---|
| 2026.03.19 | ₩33,858 | ₩33,892 | ₩33,725 | ₩33,892 | +0.10% | 11만 |
|---|
| 2026.03.18 | ₩33,992 | ₩33,992 | ₩33,778 | ₩33,892 | -0.29% | 10.4만 |
|---|
| 2026.03.17 | ₩34,139 | ₩34,139 | ₩33,064 | ₩33,938 | -0.59% | 48만 |
|---|
| 2026.03.16 | ₩34,072 | ₩34,072 | ₩33,805 | ₩34,018 | -0.16% | 22.6만 |
|---|
| 2026.03.13 | ₩34,005 | ₩34,005 | ₩33,918 | ₩33,938 | -0.20% | 1.7만 |
|---|
| 2026.03.12 | ₩34,005 | ₩34,045 | ₩33,964 | ₩33,964 | -0.12% | 400 |
|---|
| 2026.03.11 | ₩34,179 | ₩34,179 | ₩34,115 | ₩34,115 | -0.19% | 100 |
|---|
| 2026.03.10 | ₩34,339 | ₩34,352 | ₩34,265 | ₩34,265 | -0.21% | 7천 |
|---|
| 2026.03.09 | ₩34,139 | ₩34,359 | ₩34,139 | ₩34,359 | +0.65% | 1.1천 |
|---|
| 2026.03.06 | ₩34,038 | ₩34,139 | ₩34,038 | ₩34,119 | +0.24% | 2천 |
|---|
| 2026.03.05 | ₩34,173 | ₩34,179 | ₩34,165 | ₩34,172 | -0.00% | 35.7만 |
|---|
| 2026.03.04 | ₩34,259 | ₩34,285 | ₩34,259 | ₩34,272 | +0.04% | 1천 |
|---|
| 2026.03.03 | ₩34,285 | ₩34,299 | ₩34,272 | ₩34,276 | -0.03% | 1.9천 |
|---|
| 2026.03.02 | ₩34,325 | ₩34,325 | ₩34,325 | ₩34,325 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩34,466 | ₩34,479 | ₩34,466 | ₩34,479 | +0.04% | 900 |
|---|
| 2026.02.26 | ₩34,352 | ₩34,385 | ₩34,352 | ₩34,385 | +0.10% | 500 |
|---|
| 2026.02.25 | ₩34,332 | ₩34,332 | ₩34,332 | ₩34,332 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 8919.3만 |
|---|
| 2026.02.23 | ₩34,339 | ₩34,372 | ₩34,339 | ₩34,372 | +0.10% | 400 |
|---|
| 2026.02.20 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩34,245 | ₩34,272 | ₩34,219 | ₩34,272 | +0.08% | 1천 |
|---|
| 2026.02.18 | ₩34,299 | ₩34,299 | ₩34,265 | ₩34,265 | -0.10% | 500 |
|---|
| 2026.02.17 | ₩34,312 | ₩34,312 | ₩34,312 | ₩34,312 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩34,299 | ₩34,312 | ₩34,299 | ₩34,305 | +0.02% | 500 |
|---|
| 2026.02.12 | ₩34,117 | ₩34,199 | ₩34,117 | ₩34,199 | +0.24% | 200 |
|---|
| 2026.02.11 | ₩34,072 | ₩34,072 | ₩34,052 | ₩34,052 | -0.06% | 100 |
|---|
| 2026.02.10 | ₩34,125 | ₩34,125 | ₩34,105 | ₩34,105 | -0.06% | 100 |
|---|
| 2026.02.09 | ₩34,032 | ₩34,032 | ₩34,024 | ₩34,024 | -0.02% | 600 |
|---|
| 2026.02.06 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,872 | ₩33,872 | ₩33,852 | ₩33,852 | -0.06% | 100 |
|---|
| 2026.02.03 | ₩33,858 | ₩33,872 | ₩33,858 | ₩33,869 | +0.03% | 400 |
|---|
| 2026.02.02 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩33,925 | ₩33,925 | ₩33,922 | ₩33,922 | -0.01% | 200 |
|---|
| 2026.01.29 | ₩33,925 | ₩33,978 | ₩33,925 | ₩33,932 | +0.02% | 9.3만 |
|---|
| 2026.01.28 | ₩33,892 | ₩33,892 | ₩33,892 | ₩33,892 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,912 | ₩33,945 | ₩33,912 | ₩33,945 | +0.10% | 400 |
|---|
| 2026.01.22 | ₩33,885 | ₩33,904 | ₩33,845 | ₩33,898 | +0.04% | 600 |
|---|
| 2026.01.21 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩33,950 | ₩33,950 | ₩33,950 | ₩33,950 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩34,000 | ₩34,000 | ₩34,000 | ₩34,000 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,925 | ₩33,925 | ₩33,878 | ₩33,884 | -0.12% | 600 |
|---|
| 2026.01.07 | ₩33,972 | ₩33,972 | ₩33,972 | ₩33,972 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,914 | ₩33,938 | ₩33,914 | ₩33,938 | +0.07% | 300 |
|---|
| 2026.01.05 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩33,878 | ₩33,878 | ₩33,878 | ₩33,878 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,892 | ₩33,892 | ₩33,892 | ₩33,892 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩33,972 | ₩33,992 | ₩33,972 | ₩33,985 | +0.04% | 800 |
|---|
| 2025.12.26 | ₩34,219 | ₩34,219 | ₩34,159 | ₩34,159 | -0.18% | 400 |
|---|
| 2025.12.24 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,025 | ₩34,058 | ₩34,025 | ₩34,048 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩34,072 | ₩34,072 | ₩34,040 | ₩34,040 | -0.09% | 2천 |
|---|
| 2025.12.19 | ₩34,099 | ₩34,099 | ₩34,079 | ₩34,079 | -0.06% | 200 |
|---|
| 2025.12.18 | ₩34,125 | ₩34,125 | ₩34,105 | ₩34,105 | -0.06% | 200 |
|---|
| 2025.12.17 | ₩34,032 | ₩34,038 | ₩34,032 | ₩34,038 | +0.02% | 200 |
|---|
| 2025.12.16 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,992 | ₩33,992 | ₩33,972 | ₩33,972 | -0.06% | 100 |
|---|
| 2025.12.12 | ₩33,965 | ₩33,965 | ₩33,952 | ₩33,952 | -0.04% | 400 |
|---|
| 2025.12.11 | ₩34,139 | ₩34,139 | ₩34,044 | ₩34,044 | -0.28% | 4천 |
|---|
| 2025.12.10 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,978 | ₩33,978 | ₩33,945 | ₩33,945 | -0.10% | 2천 |
|---|
| 2025.12.08 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,052 | ₩34,052 | ₩34,052 | ₩34,052 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩34,085 | ₩34,085 | ₩34,066 | ₩34,066 | -0.05% | 1만 |
|---|
| 2025.12.03 | ₩34,125 | ₩34,157 | ₩34,072 | ₩34,157 | +0.09% | 500 |
|---|
| 2025.12.02 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,058 | ₩34,058 | ₩34,058 | ₩34,058 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,208 | ₩34,208 | ₩34,208 | ₩34,208 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,179 | ₩34,252 | ₩34,179 | ₩34,252 | +0.21% | 100 |
|---|
| 2025.11.25 | ₩34,219 | ₩34,219 | ₩34,205 | ₩34,212 | -0.02% | 1.1천 |
|---|
| 2025.11.24 | ₩34,112 | ₩34,139 | ₩34,112 | ₩34,139 | +0.08% | 900 |
|---|
| 2025.11.21 | ₩34,179 | ₩34,259 | ₩34,179 | ₩34,225 | +0.14% | 4.5천 |
|---|
| 2025.11.20 | ₩34,119 | ₩34,119 | ₩34,119 | ₩34,119 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,112 | ₩34,125 | ₩34,065 | ₩34,065 | -0.14% | 1.5천 |
|---|
| 2025.11.18 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 1.9천 |
|---|
| 2025.11.17 | ₩34,061 | ₩34,061 | ₩34,052 | ₩34,052 | -0.03% | 300 |
|---|
| 2025.11.14 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩34,105 | ₩34,105 | ₩34,105 | ₩34,105 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩34,157 | ₩34,179 | ₩34,157 | ₩34,179 | +0.06% | 1.9천 |
|---|
| 2025.11.11 | ₩34,192 | ₩34,192 | ₩34,192 | ₩34,192 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,125 | ₩34,125 | ₩34,099 | ₩34,099 | -0.08% | 1만 |
|---|
| 2025.11.07 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,018 | ₩34,025 | ₩34,018 | ₩34,025 | +0.02% | 1.5만 |
|---|
| 2025.11.04 | ₩34,085 | ₩34,085 | ₩34,085 | ₩34,085 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,052 | ₩34,052 | ₩34,052 | ₩34,052 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,116 | ₩34,116 | ₩34,116 | ₩34,116 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩34,172 | ₩34,172 | ₩34,172 | ₩34,172 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,419 | ₩34,566 | ₩34,419 | ₩34,566 | +0.43% | 600 |
|---|
| 2025.10.24 | ₩34,405 | ₩34,446 | ₩34,405 | ₩34,432 | +0.08% | 200 |
|---|
| 2025.10.23 | ₩34,385 | ₩34,385 | ₩34,385 | ₩34,385 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,405 | ₩34,466 | ₩34,405 | ₩34,466 | +0.17% | 100 |
|---|
| 2025.10.21 | ₩34,459 | ₩34,466 | ₩34,459 | ₩34,466 | +0.02% | 100 |
|---|
| 2025.10.20 | ₩34,365 | ₩34,412 | ₩34,365 | ₩34,412 | +0.14% | 100 |
|---|
| 2025.10.17 | ₩34,312 | ₩34,359 | ₩34,312 | ₩34,359 | +0.14% | 300 |
|---|
| 2025.10.16 | ₩34,272 | ₩34,405 | ₩34,272 | ₩34,405 | +0.39% | 100 |
|---|
| 2025.10.15 | ₩34,352 | ₩34,352 | ₩34,321 | ₩34,321 | -0.09% | 1.6만 |
|---|
| 2025.10.14 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,240 | ₩34,240 | ₩34,240 | ₩34,240 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,179 | ₩34,212 | ₩34,179 | ₩34,212 | +0.10% | 5천 |
|---|