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 | ₩32,180 | ₩32,180 | ₩32,087 | ₩32,167 | -0.04% | 6.5만 |
| 2026.10.08 | ₩32,020 | ₩32,260 | ₩31,980 | ₩32,193 | +0.54% | 12.5만 |
| 2026.10.07 | ₩31,913 | ₩32,113 | ₩31,906 | ₩32,033 | +0.38% | 6.4만 |
| 2026.10.06 | ₩32,273 | ₩32,273 | ₩32,020 | ₩32,093 | -0.56% | 19.2만 |
| 2026.10.05 | ₩31,993 | ₩32,073 | ₩31,946 | ₩32,034 | +0.13% | 47.1만 |
| 2026.10.02 | ₩32,167 | ₩32,193 | ₩31,973 | ₩31,980 | -0.58% | 13.1만 |
| 2026.10.01 | ₩31,940 | ₩32,147 | ₩31,900 | ₩32,127 | +0.59% | 8만 |
| 2026.09.30 | ₩32,153 | ₩32,167 | ₩32,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,113 |
| -0.12% |
| 50.2만 |
| 2026.09.29 | ₩32,113 | ₩32,153 | ₩32,000 | ₩32,113 | 0.00% | 4.2만 |
|---|
| 2026.09.28 | ₩32,147 | ₩32,197 | ₩32,060 | ₩32,133 | -0.04% | 2.3만 |
|---|
| 2026.09.25 | ₩32,420 | ₩32,507 | ₩32,281 | ₩32,454 | +0.10% | 4.7만 |
|---|
| 2026.09.24 | ₩32,554 | ₩32,554 | ₩32,380 | ₩32,394 | -0.49% | 3.5만 |
|---|
| 2026.09.23 | ₩32,821 | ₩32,821 | ₩32,474 | ₩32,534 | -0.87% | 7.6만 |
|---|
| 2026.09.22 | ₩32,821 | ₩32,888 | ₩32,768 | ₩32,861 | +0.12% | 9.6만 |
|---|
| 2026.09.21 | ₩32,754 | ₩32,874 | ₩32,747 | ₩32,834 | +0.24% | 30.9만 |
|---|
| 2026.09.18 | ₩32,848 | ₩32,848 | ₩32,687 | ₩32,727 | -0.37% | 16.4만 |
|---|
| 2026.09.17 | ₩32,834 | ₩32,901 | ₩32,714 | ₩32,810 | -0.07% | 159.9만 |
|---|
| 2026.09.16 | ₩32,714 | ₩32,788 | ₩32,674 | ₩32,687 | -0.08% | 6.1만 |
|---|
| 2026.09.15 | ₩32,687 | ₩32,701 | ₩32,634 | ₩32,661 | -0.08% | 4.9만 |
|---|
| 2026.09.14 | ₩32,594 | ₩32,821 | ₩32,594 | ₩32,754 | +0.49% | 8.2만 |
|---|
| 2026.09.11 | ₩32,914 | ₩32,914 | ₩32,694 | ₩32,714 | -0.61% | 5.5만 |
|---|
| 2026.09.10 | ₩32,914 | ₩32,914 | ₩32,754 | ₩32,768 | -0.45% | 36.6만 |
|---|
| 2026.09.09 | ₩33,155 | ₩33,180 | ₩32,949 | ₩33,015 | -0.42% | 43.3만 |
|---|
| 2026.09.08 | ₩33,155 | ₩33,173 | ₩33,041 | ₩33,081 | -0.22% | 3.7만 |
|---|
| 2026.09.04 | ₩33,055 | ₩33,195 | ₩33,055 | ₩33,121 | +0.20% | 13.2만 |
|---|
| 2026.09.03 | ₩33,155 | ₩33,248 | ₩33,081 | ₩33,088 | -0.20% | 3.2만 |
|---|
| 2026.09.02 | ₩33,021 | ₩33,061 | ₩32,981 | ₩33,061 | +0.12% | 3.2만 |
|---|
| 2026.09.01 | ₩33,035 | ₩33,075 | ₩33,001 | ₩33,021 | -0.04% | 3.4만 |
|---|
| 2026.08.31 | ₩33,155 | ₩33,222 | ₩33,061 | ₩33,128 | -0.08% | 1.9만 |
|---|
| 2026.08.28 | ₩33,302 | ₩33,335 | ₩33,141 | ₩33,181 | -0.36% | 6.1만 |
|---|
| 2026.08.27 | ₩33,262 | ₩33,315 | ₩33,248 | ₩33,302 | +0.12% | 2.7만 |
|---|
| 2026.08.26 | ₩33,382 | ₩33,435 | ₩33,368 | ₩33,435 | +0.16% | 5.2만 |
|---|
| 2026.08.25 | ₩33,435 | ₩33,475 | ₩33,368 | ₩33,475 | +0.12% | 4.2만 |
|---|
| 2026.08.24 | ₩33,262 | ₩33,355 | ₩33,262 | ₩33,315 | +0.16% | 4만 |
|---|
| 2026.08.21 | ₩33,435 | ₩33,435 | ₩33,234 | ₩33,262 | -0.52% | 1.9만 |
|---|
| 2026.08.20 | ₩33,395 | ₩33,395 | ₩33,275 | ₩33,328 | -0.20% | 5.2만 |
|---|
| 2026.08.19 | ₩33,435 | ₩33,489 | ₩33,342 | ₩33,462 | +0.08% | 6.2만 |
|---|
| 2026.08.18 | ₩33,181 | ₩33,302 | ₩33,141 | ₩33,282 | +0.30% | 3.4만 |
|---|
| 2026.08.17 | ₩33,232 | ₩33,302 | ₩33,228 | ₩33,262 | +0.09% | 6.9만 |
|---|
| 2026.08.14 | ₩33,328 | ₩33,342 | ₩33,275 | ₩33,302 | -0.08% | 6.6만 |
|---|
| 2026.08.13 | ₩33,475 | ₩33,475 | ₩33,355 | ₩33,395 | -0.24% | 2.7만 |
|---|
| 2026.08.12 | ₩33,288 | ₩33,328 | ₩33,248 | ₩33,302 | +0.04% | 1.5만 |
|---|
| 2026.08.11 | ₩33,262 | ₩33,449 | ₩33,262 | ₩33,315 | +0.16% | 21.3만 |
|---|
| 2026.08.10 | ₩33,262 | ₩33,302 | ₩33,248 | ₩33,282 | +0.06% | 2.8만 |
|---|
| 2026.08.07 | ₩33,475 | ₩33,475 | ₩33,315 | ₩33,395 | -0.24% | 4.8만 |
|---|
| 2026.08.06 | ₩33,395 | ₩33,422 | ₩33,268 | ₩33,328 | -0.20% | 3.6만 |
|---|
| 2026.08.05 | ₩33,449 | ₩33,449 | ₩33,302 | ₩33,395 | -0.16% | 3.2만 |
|---|
| 2026.08.04 | ₩33,489 | ₩33,489 | ₩33,299 | ₩33,355 | -0.40% | 109만 |
|---|
| 2026.08.03 | ₩33,188 | ₩33,222 | ₩33,175 | ₩33,201 | +0.04% | 1.1만 |
|---|
| 2026.07.31 | ₩33,168 | ₩33,242 | ₩33,115 | ₩33,181 | +0.04% | 12.2만 |
|---|
| 2026.07.30 | ₩33,222 | ₩33,242 | ₩33,181 | ₩33,222 | 0.00% | 5.8만 |
|---|
| 2026.07.29 | ₩33,302 | ₩33,302 | ₩33,181 | ₩33,188 | -0.34% | 2.3만 |
|---|
| 2026.07.28 | ₩33,475 | ₩33,575 | ₩33,408 | ₩33,489 | +0.04% | 21.3만 |
|---|
| 2026.07.27 | ₩33,382 | ₩33,449 | ₩33,362 | ₩33,408 | +0.08% | 10.8만 |
|---|
| 2026.07.24 | ₩33,295 | ₩33,395 | ₩33,295 | ₩33,346 | +0.15% | 8만 |
|---|
| 2026.07.23 | ₩33,288 | ₩33,422 | ₩33,283 | ₩33,422 | +0.40% | 10.8만 |
|---|
| 2026.07.22 | ₩33,382 | ₩33,469 | ₩33,368 | ₩33,368 | -0.04% | 8.1만 |
|---|
| 2026.07.21 | ₩33,420 | ₩33,569 | ₩33,395 | ₩33,449 | +0.08% | 91.6만 |
|---|
| 2026.07.20 | ₩33,702 | ₩33,702 | ₩33,275 | ₩33,475 | -0.67% | 132.9만 |
|---|
| 2026.07.17 | ₩33,582 | ₩33,709 | ₩33,582 | ₩33,622 | +0.12% | 1.7만 |
|---|
| 2026.07.16 | ₩33,475 | ₩33,615 | ₩33,475 | ₩33,542 | +0.20% | 44.6만 |
|---|
| 2026.07.15 | ₩33,502 | ₩33,689 | ₩33,502 | ₩33,555 | +0.16% | 59.4만 |
|---|
| 2026.07.14 | ₩33,502 | ₩33,555 | ₩33,475 | ₩33,529 | +0.08% | 2.3만 |
|---|
| 2026.07.13 | ₩33,595 | ₩33,595 | ₩33,335 | ₩33,382 | -0.64% | 113.6만 |
|---|
| 2026.07.10 | ₩33,542 | ₩33,609 | ₩33,515 | ₩33,542 | 0.00% | 17.7만 |
|---|
| 2026.07.09 | ₩33,569 | ₩33,796 | ₩33,553 | ₩33,595 | +0.08% | 6.8만 |
|---|
| 2026.07.08 | ₩33,529 | ₩33,689 | ₩33,482 | ₩33,522 | -0.02% | 127.3만 |
|---|
| 2026.07.07 | ₩33,609 | ₩33,769 | ₩33,562 | ₩33,582 | -0.08% | 3.3만 |
|---|
| 2026.07.06 | ₩33,716 | ₩33,716 | ₩33,622 | ₩33,637 | -0.23% | 76.2만 |
|---|
| 2026.07.02 | ₩33,756 | ₩33,756 | ₩33,635 | ₩33,702 | -0.16% | 2.5만 |
|---|
| 2026.07.01 | ₩33,716 | ₩33,809 | ₩33,642 | ₩33,662 | -0.16% | 22.5만 |
|---|
| 2026.06.30 | ₩33,729 | ₩33,756 | ₩33,702 | ₩33,724 | -0.02% | 135만 |
|---|
| 2026.06.29 | ₩33,796 | ₩33,796 | ₩33,622 | ₩33,782 | -0.04% | 4만 |
|---|
| 2026.06.26 | ₩33,782 | ₩33,822 | ₩33,782 | ₩33,802 | +0.06% | 5.4천 |
|---|
| 2026.06.25 | ₩33,956 | ₩33,963 | ₩33,892 | ₩33,892 | -0.19% | 54.3만 |
|---|
| 2026.06.24 | ₩33,822 | ₩34,061 | ₩33,822 | ₩33,869 | +0.14% | 8.5천 |
|---|
| 2026.06.23 | ₩33,822 | ₩33,822 | ₩33,655 | ₩33,676 | -0.43% | 1.5만 |
|---|
| 2026.06.22 | ₩33,702 | ₩33,956 | ₩33,702 | ₩33,829 | +0.38% | 49.4만 |
|---|
| 2026.06.18 | ₩33,782 | ₩33,822 | ₩33,742 | ₩33,782 | 0.00% | 71.5만 |
|---|
| 2026.06.17 | ₩33,782 | ₩33,782 | ₩33,609 | ₩33,610 | -0.51% | 3.4천 |
|---|
| 2026.06.16 | ₩33,736 | ₩33,782 | ₩33,736 | ₩33,762 | +0.08% | 5.1천 |
|---|
| 2026.06.15 | ₩33,782 | ₩33,782 | ₩33,722 | ₩33,722 | -0.18% | 1.9천 |
|---|
| 2026.06.12 | ₩33,662 | ₩33,676 | ₩33,649 | ₩33,674 | +0.04% | 5.4천 |
|---|
| 2026.06.11 | ₩33,582 | ₩33,756 | ₩33,555 | ₩33,756 | +0.52% | 6.7천 |
|---|
| 2026.06.10 | ₩33,609 | ₩33,622 | ₩33,562 | ₩33,563 | -0.14% | 3.8천 |
|---|
| 2026.06.09 | ₩33,562 | ₩33,595 | ₩33,522 | ₩33,575 | +0.04% | 3.6천 |
|---|
| 2026.06.08 | ₩33,582 | ₩33,582 | ₩33,525 | ₩33,525 | -0.17% | 2.2천 |
|---|
| 2026.06.05 | ₩33,595 | ₩33,595 | ₩33,523 | ₩33,523 | -0.21% | 3.7만 |
|---|
| 2026.06.04 | ₩33,696 | ₩33,696 | ₩33,649 | ₩33,651 | -0.13% | 8.9천 |
|---|
| 2026.06.03 | ₩33,629 | ₩33,662 | ₩33,602 | ₩33,613 | -0.05% | 1.2만 |
|---|
| 2026.06.02 | ₩33,722 | ₩33,722 | ₩33,716 | ₩33,716 | -0.02% | 1.1만 |
|---|
| 2026.06.01 | ₩33,629 | ₩33,736 | ₩33,622 | ₩33,721 | +0.27% | 3.1천 |
|---|
| 2026.05.29 | ₩33,702 | ₩33,769 | ₩33,702 | ₩33,714 | +0.04% | 7.4만 |
|---|
| 2026.05.28 | ₩33,662 | ₩33,729 | ₩33,662 | ₩33,729 | +0.20% | 4.6만 |
|---|
| 2026.05.27 | ₩33,635 | ₩33,635 | ₩33,617 | ₩33,617 | -0.06% | 200 |
|---|
| 2026.05.26 | ₩33,716 | ₩33,716 | ₩33,595 | ₩33,677 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩33,635 | ₩33,742 | ₩33,542 | ₩33,689 | +0.16% | 52.9만 |
|---|
| 2026.05.21 | ₩33,542 | ₩33,542 | ₩33,542 | ₩33,542 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 300 |
|---|
| 2026.05.19 | ₩33,303 | ₩33,322 | ₩33,295 | ₩33,308 | +0.02% | 1.1천 |
|---|
| 2026.05.18 | ₩33,502 | ₩33,502 | ₩33,449 | ₩33,449 | -0.16% | 2천 |
|---|
| 2026.05.15 | ₩33,582 | ₩33,582 | ₩33,469 | ₩33,469 | -0.34% | 64.3만 |
|---|
| 2026.05.14 | ₩33,702 | ₩33,702 | ₩33,669 | ₩33,669 | -0.10% | 900 |
|---|
| 2026.05.13 | ₩33,662 | ₩33,694 | ₩33,662 | ₩33,694 | +0.10% | 79.3만 |
|---|
| 2026.05.12 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,862 | ₩33,862 | ₩33,789 | ₩33,789 | -0.22% | 1만 |
|---|
| 2026.05.08 | ₩33,896 | ₩33,916 | ₩33,872 | ₩33,872 | -0.07% | 1천 |
|---|
| 2026.05.07 | ₩34,063 | ₩34,063 | ₩33,762 | ₩33,762 | -0.88% | 9.1만 |
|---|
| 2026.05.06 | ₩33,849 | ₩33,989 | ₩33,849 | ₩33,903 | +0.16% | 11.7만 |
|---|
| 2026.05.05 | ₩33,696 | ₩33,696 | ₩33,696 | ₩33,696 | 0.00% | 1.7천 |
|---|
| 2026.05.04 | ₩33,649 | ₩33,655 | ₩33,649 | ₩33,655 | +0.02% | 400 |
|---|
| 2026.05.01 | ₩33,756 | ₩33,876 | ₩33,756 | ₩33,794 | +0.11% | 6.7천 |
|---|
| 2026.04.30 | ₩33,724 | ₩33,849 | ₩33,714 | ₩33,714 | -0.03% | 25.4만 |
|---|
| 2026.04.29 | ₩33,762 | ₩33,776 | ₩33,702 | ₩33,730 | -0.09% | 1.6만 |
|---|
| 2026.04.28 | ₩33,820 | ₩33,820 | ₩33,820 | ₩33,820 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,983 | ₩33,989 | ₩33,983 | ₩33,989 | +0.02% | 2천 |
|---|
| 2026.04.24 | ₩34,049 | ₩34,143 | ₩34,049 | ₩34,056 | +0.02% | 46.2만 |
|---|
| 2026.04.23 | ₩34,043 | ₩34,043 | ₩33,956 | ₩33,989 | -0.16% | 6.8만 |
|---|
| 2026.04.22 | ₩34,096 | ₩34,096 | ₩34,043 | ₩34,043 | -0.16% | 8천 |
|---|
| 2026.04.21 | ₩34,013 | ₩34,013 | ₩34,013 | ₩34,013 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,103 | ₩34,130 | ₩34,103 | ₩34,127 | +0.07% | 17만 |
|---|
| 2026.04.17 | ₩34,143 | ₩34,170 | ₩34,130 | ₩34,134 | -0.03% | 8.2천 |
|---|
| 2026.04.16 | ₩34,036 | ₩34,036 | ₩33,976 | ₩33,976 | -0.18% | 1.2천 |
|---|
| 2026.04.15 | ₩34,003 | ₩34,029 | ₩34,003 | ₩34,029 | +0.08% | 800 |
|---|
| 2026.04.14 | ₩34,036 | ₩34,069 | ₩34,036 | ₩34,069 | +0.10% | 47.1만 |
|---|
| 2026.04.13 | ₩33,929 | ₩34,009 | ₩33,929 | ₩34,009 | +0.24% | 4천 |
|---|
| 2026.04.10 | ₩33,943 | ₩33,943 | ₩33,903 | ₩33,923 | -0.06% | 900 |
|---|
| 2026.04.09 | ₩33,929 | ₩33,996 | ₩33,903 | ₩33,949 | +0.06% | 2.4천 |
|---|
| 2026.04.08 | ₩33,996 | ₩33,996 | ₩33,903 | ₩33,941 | -0.16% | 4.6천 |
|---|
| 2026.04.07 | ₩33,769 | ₩33,849 | ₩33,689 | ₩33,849 | +0.24% | 10만 |
|---|
| 2026.04.06 | ₩33,796 | ₩33,876 | ₩33,676 | ₩33,829 | +0.10% | 12.5만 |
|---|
| 2026.04.02 | ₩33,822 | ₩33,889 | ₩33,716 | ₩33,849 | +0.08% | 51.3만 |
|---|
| 2026.04.01 | ₩33,809 | ₩33,836 | ₩33,662 | ₩33,752 | -0.17% | 19.9만 |
|---|
| 2026.03.31 | ₩33,822 | ₩33,969 | ₩33,676 | ₩33,786 | -0.11% | 15.8만 |
|---|
| 2026.03.30 | ₩33,676 | ₩33,693 | ₩33,595 | ₩33,693 | +0.05% | 22.6만 |
|---|
| 2026.03.27 | ₩33,442 | ₩33,489 | ₩33,342 | ₩33,475 | +0.10% | 16.9만 |
|---|
| 2026.03.26 | ₩33,716 | ₩33,729 | ₩33,449 | ₩33,571 | -0.43% | 27만 |
|---|
| 2026.03.25 | ₩33,769 | ₩33,802 | ₩33,609 | ₩33,762 | -0.02% | 14.9만 |
|---|
| 2026.03.24 | ₩33,609 | ₩33,669 | ₩33,489 | ₩33,626 | +0.05% | 25.8만 |
|---|
| 2026.03.23 | ₩33,749 | ₩33,829 | ₩33,742 | ₩33,760 | +0.03% | 5.3만 |
|---|
| 2026.03.20 | ₩33,782 | ₩33,782 | ₩33,515 | ₩33,515 | -0.79% | 16만 |
|---|
| 2026.03.19 | ₩33,876 | ₩33,909 | ₩33,742 | ₩33,909 | +0.10% | 11만 |
|---|
| 2026.03.18 | ₩34,009 | ₩34,009 | ₩33,796 | ₩33,909 | -0.29% | 10.4만 |
|---|
| 2026.03.17 | ₩34,156 | ₩34,156 | ₩33,081 | ₩33,956 | -0.59% | 48만 |
|---|
| 2026.03.16 | ₩34,089 | ₩34,089 | ₩33,822 | ₩34,036 | -0.16% | 22.6만 |
|---|
| 2026.03.13 | ₩34,023 | ₩34,023 | ₩33,936 | ₩33,956 | -0.20% | 1.7만 |
|---|
| 2026.03.12 | ₩34,023 | ₩34,063 | ₩33,981 | ₩33,981 | -0.12% | 400 |
|---|
| 2026.03.11 | ₩34,196 | ₩34,196 | ₩34,132 | ₩34,132 | -0.19% | 100 |
|---|
| 2026.03.10 | ₩34,356 | ₩34,370 | ₩34,283 | ₩34,283 | -0.21% | 7천 |
|---|
| 2026.03.09 | ₩34,156 | ₩34,377 | ₩34,156 | ₩34,377 | +0.65% | 1.1천 |
|---|
| 2026.03.06 | ₩34,056 | ₩34,156 | ₩34,056 | ₩34,136 | +0.24% | 2천 |
|---|
| 2026.03.05 | ₩34,191 | ₩34,196 | ₩34,183 | ₩34,190 | -0.00% | 35.7만 |
|---|
| 2026.03.04 | ₩34,276 | ₩34,303 | ₩34,276 | ₩34,290 | +0.04% | 1천 |
|---|
| 2026.03.03 | ₩34,303 | ₩34,316 | ₩34,290 | ₩34,294 | -0.03% | 1.9천 |
|---|
| 2026.03.02 | ₩34,343 | ₩34,343 | ₩34,343 | ₩34,343 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩34,483 | ₩34,497 | ₩34,483 | ₩34,497 | +0.04% | 900 |
|---|
| 2026.02.26 | ₩34,370 | ₩34,403 | ₩34,370 | ₩34,403 | +0.10% | 500 |
|---|
| 2026.02.25 | ₩34,350 | ₩34,350 | ₩34,350 | ₩34,350 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩34,377 | ₩34,377 | ₩34,377 | ₩34,377 | 0.00% | 8919.3만 |
|---|
| 2026.02.23 | ₩34,356 | ₩34,390 | ₩34,356 | ₩34,390 | +0.10% | 400 |
|---|
| 2026.02.20 | ₩34,296 | ₩34,296 | ₩34,296 | ₩34,296 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩34,263 | ₩34,290 | ₩34,236 | ₩34,290 | +0.08% | 1천 |
|---|
| 2026.02.18 | ₩34,316 | ₩34,316 | ₩34,283 | ₩34,283 | -0.10% | 500 |
|---|
| 2026.02.17 | ₩34,330 | ₩34,330 | ₩34,330 | ₩34,330 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩34,316 | ₩34,330 | ₩34,316 | ₩34,323 | +0.02% | 500 |
|---|
| 2026.02.12 | ₩34,135 | ₩34,216 | ₩34,135 | ₩34,216 | +0.24% | 200 |
|---|
| 2026.02.11 | ₩34,089 | ₩34,089 | ₩34,069 | ₩34,069 | -0.06% | 100 |
|---|
| 2026.02.10 | ₩34,143 | ₩34,143 | ₩34,123 | ₩34,123 | -0.06% | 100 |
|---|
| 2026.02.09 | ₩34,049 | ₩34,049 | ₩34,041 | ₩34,041 | -0.02% | 600 |
|---|
| 2026.02.06 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,889 | ₩33,889 | ₩33,869 | ₩33,869 | -0.06% | 100 |
|---|
| 2026.02.03 | ₩33,876 | ₩33,889 | ₩33,876 | ₩33,886 | +0.03% | 400 |
|---|
| 2026.02.02 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩33,943 | ₩33,943 | ₩33,940 | ₩33,940 | -0.01% | 200 |
|---|
| 2026.01.29 | ₩33,943 | ₩33,996 | ₩33,943 | ₩33,949 | +0.02% | 9.3만 |
|---|
| 2026.01.28 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,929 | ₩33,963 | ₩33,929 | ₩33,963 | +0.10% | 400 |
|---|
| 2026.01.22 | ₩33,903 | ₩33,921 | ₩33,862 | ₩33,916 | +0.04% | 600 |
|---|
| 2026.01.21 | ₩33,923 | ₩33,923 | ₩33,923 | ₩33,923 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩33,968 | ₩33,968 | ₩33,968 | ₩33,968 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩34,083 | ₩34,083 | ₩34,083 | ₩34,083 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩34,017 | ₩34,017 | ₩34,017 | ₩34,017 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,943 | ₩33,943 | ₩33,896 | ₩33,901 | -0.12% | 600 |
|---|
| 2026.01.07 | ₩33,989 | ₩33,989 | ₩33,989 | ₩33,989 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,932 | ₩33,956 | ₩33,932 | ₩33,956 | +0.07% | 300 |
|---|
| 2026.01.05 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩33,989 | ₩34,009 | ₩33,989 | ₩34,003 | +0.04% | 800 |
|---|
| 2025.12.26 | ₩34,236 | ₩34,236 | ₩34,176 | ₩34,176 | -0.18% | 400 |
|---|
| 2025.12.24 | ₩34,150 | ₩34,150 | ₩34,150 | ₩34,150 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,043 | ₩34,076 | ₩34,043 | ₩34,065 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩34,089 | ₩34,089 | ₩34,057 | ₩34,057 | -0.09% | 2천 |
|---|
| 2025.12.19 | ₩34,116 | ₩34,116 | ₩34,096 | ₩34,096 | -0.06% | 200 |
|---|
| 2025.12.18 | ₩34,143 | ₩34,143 | ₩34,123 | ₩34,123 | -0.06% | 200 |
|---|
| 2025.12.17 | ₩34,049 | ₩34,056 | ₩34,049 | ₩34,056 | +0.02% | 200 |
|---|
| 2025.12.16 | ₩34,056 | ₩34,056 | ₩34,056 | ₩34,056 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,009 | ₩34,009 | ₩33,989 | ₩33,989 | -0.06% | 100 |
|---|
| 2025.12.12 | ₩33,983 | ₩33,983 | ₩33,969 | ₩33,969 | -0.04% | 400 |
|---|
| 2025.12.11 | ₩34,156 | ₩34,156 | ₩34,061 | ₩34,061 | -0.28% | 4천 |
|---|
| 2025.12.10 | ₩34,056 | ₩34,056 | ₩34,056 | ₩34,056 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,996 | ₩33,996 | ₩33,963 | ₩33,963 | -0.10% | 2천 |
|---|
| 2025.12.08 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,069 | ₩34,069 | ₩34,069 | ₩34,069 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩34,103 | ₩34,103 | ₩34,084 | ₩34,084 | -0.05% | 1만 |
|---|
| 2025.12.03 | ₩34,143 | ₩34,175 | ₩34,089 | ₩34,175 | +0.09% | 500 |
|---|
| 2025.12.02 | ₩34,116 | ₩34,116 | ₩34,116 | ₩34,116 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,076 | ₩34,076 | ₩34,076 | ₩34,076 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,226 | ₩34,226 | ₩34,226 | ₩34,226 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,196 | ₩34,270 | ₩34,196 | ₩34,270 | +0.21% | 100 |
|---|
| 2025.11.25 | ₩34,236 | ₩34,236 | ₩34,223 | ₩34,230 | -0.02% | 1.1천 |
|---|
| 2025.11.24 | ₩34,130 | ₩34,156 | ₩34,130 | ₩34,156 | +0.08% | 900 |
|---|
| 2025.11.21 | ₩34,196 | ₩34,276 | ₩34,196 | ₩34,243 | +0.14% | 4.5천 |
|---|
| 2025.11.20 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,130 | ₩34,143 | ₩34,083 | ₩34,083 | -0.14% | 1.5천 |
|---|
| 2025.11.18 | ₩34,116 | ₩34,116 | ₩34,116 | ₩34,116 | 0.00% | 1.9천 |
|---|
| 2025.11.17 | ₩34,079 | ₩34,079 | ₩34,069 | ₩34,069 | -0.03% | 300 |
|---|
| 2025.11.14 | ₩34,083 | ₩34,083 | ₩34,083 | ₩34,083 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩34,123 | ₩34,123 | ₩34,123 | ₩34,123 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩34,175 | ₩34,196 | ₩34,175 | ₩34,196 | +0.06% | 1.9천 |
|---|
| 2025.11.11 | ₩34,210 | ₩34,210 | ₩34,210 | ₩34,210 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,143 | ₩34,143 | ₩34,116 | ₩34,116 | -0.08% | 1만 |
|---|
| 2025.11.07 | ₩34,163 | ₩34,163 | ₩34,163 | ₩34,163 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,150 | ₩34,150 | ₩34,150 | ₩34,150 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,036 | ₩34,043 | ₩34,036 | ₩34,043 | +0.02% | 1.5만 |
|---|
| 2025.11.04 | ₩34,103 | ₩34,103 | ₩34,103 | ₩34,103 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,069 | ₩34,069 | ₩34,069 | ₩34,069 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,134 | ₩34,134 | ₩34,134 | ₩34,134 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩34,190 | ₩34,190 | ₩34,190 | ₩34,190 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,510 | ₩34,510 | ₩34,510 | ₩34,510 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,437 | ₩34,583 | ₩34,437 | ₩34,583 | +0.43% | 600 |
|---|
| 2025.10.24 | ₩34,423 | ₩34,463 | ₩34,423 | ₩34,450 | +0.08% | 200 |
|---|
| 2025.10.23 | ₩34,403 | ₩34,403 | ₩34,403 | ₩34,403 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,423 | ₩34,483 | ₩34,423 | ₩34,483 | +0.17% | 100 |
|---|
| 2025.10.21 | ₩34,477 | ₩34,483 | ₩34,477 | ₩34,483 | +0.02% | 100 |
|---|
| 2025.10.20 | ₩34,383 | ₩34,430 | ₩34,383 | ₩34,430 | +0.14% | 100 |
|---|
| 2025.10.17 | ₩34,330 | ₩34,377 | ₩34,330 | ₩34,377 | +0.14% | 300 |
|---|
| 2025.10.16 | ₩34,290 | ₩34,423 | ₩34,290 | ₩34,423 | +0.39% | 100 |
|---|
| 2025.10.15 | ₩34,370 | ₩34,370 | ₩34,339 | ₩34,339 | -0.09% | 1.6만 |
|---|
| 2025.10.14 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,258 | ₩34,258 | ₩34,258 | ₩34,258 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,196 | ₩34,230 | ₩34,196 | ₩34,230 | +0.10% | 5천 |
|---|