시장 데이터를 불러오는 중
전체 종목
John Hancock Hedged Equity ETF 과거 주가
John Hancock Hedged Equity ETF · JHDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Hedged Equity ETF · JHDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,254 | ₩38,388 | ₩38,254 | ₩38,334 | +0.21% | 1.5천 |
| 2026.10.08 | ₩38,013 | ₩38,080 | ₩37,893 | ₩37,920 | -0.25% | 1.6만 |
| 2026.10.07 | ₩38,147 | ₩38,200 | ₩38,107 | ₩38,187 | +0.11% | 1.3천 |
| 2026.10.06 | ₩38,254 | ₩38,307 | ₩38,214 | ₩38,267 | +0.03% | 10.2만 |
| 2026.10.05 | ₩38,040 | ₩38,040 | ₩37,973 | ₩37,973 | -0.18% | 5.9만 |
| 2026.10.02 | ₩37,893 | ₩37,933 | ₩37,813 | ₩37,920 | +0.07% | 5.4천 |
| 2026.10.01 | ₩37,398 | ₩37,639 | ₩37,398 | ₩37,559 | +0.43% | 2.7천 |
| 2026.09.30 | ₩37,719 | ₩37,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,452 |
| -0.71% |
| 1.2만 |
| 2026.09.29 | ₩37,518 | ₩37,518 | ₩37,518 | ₩37,518 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩37,599 | ₩37,599 | ₩37,559 | ₩37,559 | -0.11% | 16.1만 |
|---|
| 2026.09.25 | ₩37,532 | ₩37,813 | ₩37,532 | ₩37,813 | +0.75% | 5.8만 |
|---|
| 2026.09.24 | ₩37,505 | ₩37,505 | ₩37,465 | ₩37,465 | -0.11% | 100 |
|---|
| 2026.09.23 | ₩37,505 | ₩37,545 | ₩37,452 | ₩37,452 | -0.14% | 700 |
|---|
| 2026.09.22 | ₩37,746 | ₩37,746 | ₩37,692 | ₩37,692 | -0.14% | 3.2천 |
|---|
| 2026.09.21 | ₩37,706 | ₩37,706 | ₩37,706 | ₩37,706 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,358 | ₩37,452 | ₩37,251 | ₩37,331 | -0.07% | 1.5만 |
|---|
| 2026.09.17 | ₩37,224 | ₩37,264 | ₩37,157 | ₩37,238 | +0.04% | 1.3천 |
|---|
| 2026.09.16 | ₩37,184 | ₩37,184 | ₩36,890 | ₩36,903 | -0.76% | 16.4만 |
|---|
| 2026.09.15 | ₩37,224 | ₩37,224 | ₩37,064 | ₩37,117 | -0.29% | 5천 |
|---|
| 2026.09.14 | ₩37,104 | ₩37,104 | ₩37,104 | ₩37,104 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩37,452 | ₩37,452 | ₩37,318 | ₩37,345 | -0.29% | 6.4천 |
|---|
| 2026.09.10 | ₩37,117 | ₩37,117 | ₩37,077 | ₩37,077 | -0.11% | 1.1천 |
|---|
| 2026.09.09 | ₩37,305 | ₩37,305 | ₩37,305 | ₩37,305 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩37,572 | ₩37,572 | ₩37,478 | ₩37,478 | -0.25% | 200 |
|---|
| 2026.09.04 | ₩37,358 | ₩37,452 | ₩37,358 | ₩37,452 | +0.25% | 900 |
|---|
| 2026.09.03 | ₩37,425 | ₩37,425 | ₩37,425 | ₩37,425 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩37,211 | ₩37,358 | ₩37,198 | ₩37,331 | +0.32% | 2.7만 |
|---|
| 2026.09.01 | ₩37,465 | ₩37,465 | ₩37,198 | ₩37,198 | -0.71% | 1.8만 |
|---|
| 2026.08.31 | ₩37,518 | ₩37,518 | ₩37,518 | ₩37,518 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,746 | ₩37,773 | ₩37,652 | ₩37,652 | -0.25% | 800 |
|---|
| 2026.08.27 | ₩37,706 | ₩37,706 | ₩37,706 | ₩37,706 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,679 | ₩37,679 | ₩37,679 | ₩37,679 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,666 | ₩37,666 | ₩37,666 | ₩37,666 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩37,639 | ₩37,639 | ₩37,639 | ₩37,639 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,692 | ₩37,692 | ₩37,692 | ₩37,692 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩37,465 | ₩37,465 | ₩37,465 | ₩37,465 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩37,692 | ₩37,692 | ₩37,692 | ₩37,692 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩37,879 | ₩37,906 | ₩37,786 | ₩37,839 | -0.11% | 3.2만 |
|---|
| 2026.08.17 | ₩38,200 | ₩38,200 | ₩38,200 | ₩38,200 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,401 | ₩38,428 | ₩38,321 | ₩38,321 | -0.21% | 4.4천 |
|---|
| 2026.08.13 | ₩38,521 | ₩38,521 | ₩38,468 | ₩38,468 | -0.14% | 2천 |
|---|
| 2026.08.12 | ₩38,401 | ₩38,401 | ₩38,401 | ₩38,401 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,254 | ₩38,254 | ₩38,254 | ₩38,254 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩38,321 | ₩38,321 | ₩38,321 | ₩38,321 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩38,200 | ₩38,200 | ₩38,200 | ₩38,200 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩38,080 | ₩38,080 | ₩38,080 | ₩38,080 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩38,147 | ₩38,147 | ₩38,147 | ₩38,147 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩38,227 | ₩38,254 | ₩38,160 | ₩38,160 | -0.17% | 600 |
|---|
| 2026.08.03 | ₩37,679 | ₩37,679 | ₩37,679 | ₩37,679 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,104 | ₩37,492 | ₩37,064 | ₩37,492 | +1.05% | 1.9만 |
|---|
| 2026.07.30 | ₩36,542 | ₩36,944 | ₩36,529 | ₩36,917 | +1.02% | 4.5만 |
|---|
| 2026.07.29 | ₩36,369 | ₩36,369 | ₩35,820 | ₩35,820 | -1.51% | 1.5만 |
|---|
| 2026.07.28 | ₩36,248 | ₩36,395 | ₩36,248 | ₩36,248 | 0.00% | 800 |
|---|
| 2026.07.27 | ₩36,288 | ₩36,288 | ₩36,155 | ₩36,221 | -0.18% | 31.2만 |
|---|
| 2026.07.24 | ₩36,395 | ₩36,542 | ₩36,315 | ₩36,342 | -0.15% | 1.2만 |
|---|
| 2026.07.23 | ₩36,395 | ₩36,636 | ₩36,262 | ₩36,262 | -0.37% | 4.7만 |
|---|
| 2026.07.22 | ₩36,703 | ₩36,770 | ₩36,649 | ₩36,649 | -0.15% | 5.2천 |
|---|
| 2026.07.21 | ₩36,529 | ₩36,556 | ₩36,529 | ₩36,556 | +0.07% | 300 |
|---|
| 2026.07.20 | ₩36,569 | ₩36,743 | ₩36,382 | ₩36,395 | -0.48% | 1.1만 |
|---|
| 2026.07.17 | ₩37,358 | ₩37,358 | ₩35,967 | ₩36,328 | -2.76% | 1만 |
|---|
| 2026.07.16 | ₩36,649 | ₩36,676 | ₩36,355 | ₩36,435 | -0.58% | 4.5천 |
|---|
| 2026.07.15 | ₩36,663 | ₩36,863 | ₩36,663 | ₩36,796 | +0.36% | 4.7천 |
|---|
| 2026.07.14 | ₩36,783 | ₩36,783 | ₩36,783 | ₩36,783 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩36,623 | ₩36,623 | ₩36,476 | ₩36,529 | -0.26% | 4천 |
|---|
| 2026.07.10 | ₩36,770 | ₩36,903 | ₩36,703 | ₩36,796 | +0.07% | 6.9만 |
|---|
| 2026.07.09 | ₩36,529 | ₩36,783 | ₩36,476 | ₩36,609 | +0.22% | 1.7만 |
|---|
| 2026.07.08 | ₩36,435 | ₩36,596 | ₩36,195 | ₩36,462 | +0.07% | 6.3만 |
|---|
| 2026.07.07 | ₩36,689 | ₩36,743 | ₩36,395 | ₩36,623 | -0.18% | 11.6만 |
|---|
| 2026.07.06 | ₩36,756 | ₩36,970 | ₩36,743 | ₩36,850 | +0.25% | 8.6만 |
|---|
| 2026.07.02 | ₩36,489 | ₩36,489 | ₩36,489 | ₩36,489 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,770 | ₩36,770 | ₩36,649 | ₩36,649 | -0.33% | 1.3천 |
|---|
| 2026.06.30 | ₩36,944 | ₩37,117 | ₩36,944 | ₩37,024 | +0.22% | 4.3천 |
|---|
| 2026.06.29 | ₩36,556 | ₩36,863 | ₩36,556 | ₩36,863 | +0.84% | 4.1천 |
|---|
| 2026.06.26 | ₩36,516 | ₩36,516 | ₩36,516 | ₩36,516 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩36,556 | ₩36,556 | ₩36,556 | ₩36,556 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩36,315 | ₩36,315 | ₩36,315 | ₩36,315 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩36,409 | ₩36,409 | ₩36,409 | ₩36,409 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩36,689 | ₩36,796 | ₩36,689 | ₩36,770 | +0.22% | 40.2만 |
|---|
| 2026.06.18 | ₩36,944 | ₩36,944 | ₩36,944 | ₩36,944 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩36,944 | ₩36,944 | ₩36,623 | ₩36,623 | -0.87% | 200 |
|---|
| 2026.06.16 | ₩36,890 | ₩36,890 | ₩36,890 | ₩36,890 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩36,796 | ₩36,984 | ₩36,796 | ₩36,984 | +0.51% | 200 |
|---|
| 2026.06.12 | ₩36,462 | ₩36,663 | ₩36,462 | ₩36,529 | +0.18% | 2.1천 |
|---|
| 2026.06.11 | ₩36,449 | ₩36,449 | ₩36,449 | ₩36,449 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩36,168 | ₩36,168 | ₩36,021 | ₩36,021 | -0.41% | 300 |
|---|
| 2026.06.09 | ₩36,462 | ₩36,462 | ₩35,967 | ₩36,302 | -0.44% | 4.4천 |
|---|
| 2026.06.08 | ₩36,395 | ₩36,395 | ₩36,395 | ₩36,395 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩37,251 | ₩37,251 | ₩36,235 | ₩36,235 | -2.73% | 5.4천 |
|---|
| 2026.06.04 | ₩36,930 | ₩36,984 | ₩36,903 | ₩36,984 | +0.14% | 300 |
|---|
| 2026.06.03 | ₩36,877 | ₩36,877 | ₩36,877 | ₩36,877 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩36,903 | ₩36,944 | ₩36,903 | ₩36,944 | +0.11% | 100 |
|---|
| 2026.06.01 | ₩36,756 | ₩36,756 | ₩36,756 | ₩36,756 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩36,689 | ₩36,716 | ₩36,689 | ₩36,716 | +0.07% | 200 |
|---|
| 2026.05.28 | ₩36,649 | ₩36,649 | ₩36,649 | ₩36,649 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩36,502 | ₩36,502 | ₩36,502 | ₩36,502 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩36,596 | ₩36,609 | ₩36,596 | ₩36,609 | +0.04% | 14.8만 |
|---|
| 2026.05.22 | ₩36,248 | ₩36,315 | ₩36,208 | ₩36,221 | -0.07% | 3.8천 |
|---|
| 2026.05.21 | ₩36,181 | ₩36,248 | ₩36,181 | ₩36,248 | +0.18% | 200 |
|---|
| 2026.05.20 | ₩36,101 | ₩36,235 | ₩36,101 | ₩36,235 | +0.37% | 900 |
|---|
| 2026.05.19 | ₩35,847 | ₩36,074 | ₩35,767 | ₩35,847 | 0.00% | 1.4만 |
|---|
| 2026.05.18 | ₩36,034 | ₩36,101 | ₩35,981 | ₩36,061 | +0.07% | 5천 |
|---|
| 2026.05.15 | ₩35,874 | ₩36,115 | ₩35,874 | ₩36,115 | +0.67% | 200 |
|---|
| 2026.05.14 | ₩36,195 | ₩36,409 | ₩36,101 | ₩36,275 | +0.22% | 2.2만 |
|---|
| 2026.05.13 | ₩36,048 | ₩36,302 | ₩36,008 | ₩36,168 | +0.33% | 104.1만 |
|---|
| 2026.05.12 | ₩35,820 | ₩36,021 | ₩35,820 | ₩36,021 | +0.56% | 5천 |
|---|
| 2026.05.11 | ₩36,061 | ₩36,061 | ₩35,967 | ₩35,967 | -0.26% | 1.2천 |
|---|
| 2026.05.08 | ₩35,981 | ₩35,981 | ₩35,981 | ₩35,981 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩35,994 | ₩35,994 | ₩35,780 | ₩35,780 | -0.59% | 3.8천 |
|---|
| 2026.05.06 | ₩36,181 | ₩36,181 | ₩36,074 | ₩36,181 | 0.00% | 2.9천 |
|---|
| 2026.05.05 | ₩35,954 | ₩36,141 | ₩35,954 | ₩35,994 | +0.11% | 1.4만 |
|---|
| 2026.05.04 | ₩35,780 | ₩35,780 | ₩35,606 | ₩35,606 | -0.49% | 400 |
|---|
| 2026.05.01 | ₩35,780 | ₩35,780 | ₩35,767 | ₩35,767 | -0.04% | 200 |
|---|
| 2026.04.30 | ₩35,687 | ₩35,794 | ₩35,633 | ₩35,794 | +0.30% | 1천 |
|---|
| 2026.04.29 | ₩35,205 | ₩35,245 | ₩35,205 | ₩35,245 | +0.11% | 3.8천 |
|---|
| 2026.04.28 | ₩35,566 | ₩35,566 | ₩35,165 | ₩35,259 | -0.86% | 2천 |
|---|
| 2026.04.27 | ₩35,433 | ₩35,767 | ₩35,379 | ₩35,433 | 0.00% | 4.3만 |
|---|
| 2026.04.24 | ₩35,406 | ₩35,459 | ₩35,406 | ₩35,459 | +0.15% | 800 |
|---|
| 2026.04.23 | ₩35,433 | ₩35,499 | ₩35,379 | ₩35,446 | +0.04% | 1만 |
|---|
| 2026.04.22 | ₩35,486 | ₩35,513 | ₩35,446 | ₩35,473 | -0.04% | 2천 |
|---|
| 2026.04.21 | ₩35,312 | ₩35,312 | ₩35,179 | ₩35,179 | -0.38% | 4천 |
|---|
| 2026.04.20 | ₩35,205 | ₩35,245 | ₩35,205 | ₩35,245 | +0.11% | 200 |
|---|
| 2026.04.17 | ₩35,138 | ₩35,205 | ₩35,138 | ₩35,205 | +0.19% | 100 |
|---|
| 2026.04.16 | ₩34,884 | ₩34,884 | ₩34,884 | ₩34,884 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,764 | ₩34,764 | ₩34,764 | ₩34,764 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,764 | ₩34,764 | ₩34,764 | ₩34,764 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩35,112 | ₩35,112 | ₩34,403 | ₩34,564 | -1.56% | 7.2천 |
|---|
| 2026.04.10 | ₩34,336 | ₩34,336 | ₩34,336 | ₩34,336 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩34,296 | ₩34,336 | ₩34,296 | ₩34,336 | +0.12% | 1.5천 |
|---|
| 2026.04.08 | ₩34,296 | ₩34,309 | ₩34,256 | ₩34,256 | -0.12% | 1.5천 |
|---|