시장 데이터를 불러오는 중
전체 종목
John Hancock Multifactor Emerging Markets ETF 과거 주가
John Hancock Multifactor Emerging Markets ETF · JHEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Multifactor Emerging Markets ETF · JHEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,215 | ₩53,362 | ₩53,161 | ₩53,309 | +0.18% | 1.9만 |
| 2026.10.08 | ₩52,960 | ₩52,960 | ₩52,491 | ₩52,732 | -0.43% | 1.5만 |
| 2026.10.07 | ₩53,349 | ₩53,671 | ₩53,349 | ₩53,523 | +0.33% | 2.7만 |
| 2026.10.06 | ₩54,596 | ₩54,596 | ₩54,207 | ₩54,274 | -0.59% | 8.1만 |
| 2026.10.05 | ₩54,247 | ₩54,556 | ₩54,180 | ₩54,435 | +0.35% | 4.3만 |
| 2026.10.02 | ₩53,537 | ₩53,751 | ₩53,349 | ₩53,751 | +0.40% | 12.2만 |
| 2026.10.01 | ₩53,054 | ₩53,255 | ₩52,732 | ₩53,108 | +0.10% | 8.1만 |
| 2026.09.30 | ₩53,483 | ₩53,523 | ₩53,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,161 |
| -0.60% |
| 2만 |
| 2026.09.29 | ₩53,657 | ₩53,724 | ₩53,336 | ₩53,724 | +0.12% | 2.6만 |
|---|
| 2026.09.28 | ₩53,711 | ₩53,899 | ₩53,389 | ₩53,738 | +0.05% | 2.2만 |
|---|
| 2026.09.25 | ₩53,979 | ₩54,100 | ₩53,792 | ₩54,100 | +0.22% | 2.6만 |
|---|
| 2026.09.24 | ₩53,939 | ₩53,939 | ₩53,456 | ₩53,778 | -0.30% | 4.4만 |
|---|
| 2026.09.23 | ₩54,516 | ₩54,516 | ₩53,859 | ₩53,966 | -1.01% | 6.9만 |
|---|
| 2026.09.22 | ₩54,771 | ₩55,146 | ₩54,757 | ₩55,079 | +0.56% | 4.7만 |
|---|
| 2026.09.21 | ₩54,556 | ₩54,972 | ₩54,435 | ₩54,945 | +0.71% | 1.4만 |
|---|
| 2026.09.18 | ₩53,604 | ₩53,765 | ₩53,416 | ₩53,751 | +0.28% | 2.7만 |
|---|
| 2026.09.17 | ₩53,617 | ₩53,899 | ₩53,617 | ₩53,792 | +0.33% | 8.1만 |
|---|
| 2026.09.16 | ₩53,336 | ₩53,483 | ₩52,517 | ₩52,772 | -1.06% | 2.3만 |
|---|
| 2026.09.15 | ₩53,108 | ₩53,108 | ₩52,799 | ₩53,000 | -0.20% | 2.6만 |
|---|
| 2026.09.14 | ₩53,215 | ₩53,550 | ₩52,880 | ₩53,242 | +0.05% | 43.8만 |
|---|
| 2026.09.11 | ₩54,569 | ₩54,690 | ₩54,408 | ₩54,543 | -0.05% | 1.3만 |
|---|
| 2026.09.10 | ₩54,046 | ₩54,113 | ₩53,671 | ₩53,778 | -0.50% | 15.4만 |
|---|
| 2026.09.09 | ₩54,958 | ₩55,226 | ₩54,663 | ₩54,864 | -0.17% | 23.8만 |
|---|
| 2026.09.08 | ₩55,186 | ₩55,253 | ₩54,945 | ₩54,999 | -0.34% | 25만 |
|---|
| 2026.09.04 | ₩54,449 | ₩55,253 | ₩54,449 | ₩55,240 | +1.45% | 10.3만 |
|---|
| 2026.09.03 | ₩53,738 | ₩55,159 | ₩53,604 | ₩54,341 | +1.12% | 10.1만 |
|---|
| 2026.09.02 | ₩53,765 | ₩53,993 | ₩53,724 | ₩53,979 | +0.40% | 22.6만 |
|---|
| 2026.09.01 | ₩53,859 | ₩54,100 | ₩53,577 | ₩53,657 | -0.37% | 23.1만 |
|---|
| 2026.08.31 | ₩54,073 | ₩54,073 | ₩53,604 | ₩53,845 | -0.42% | 1.7만 |
|---|
| 2026.08.28 | ₩54,113 | ₩54,261 | ₩53,564 | ₩53,698 | -0.77% | 12.6만 |
|---|
| 2026.08.27 | ₩53,926 | ₩54,006 | ₩53,698 | ₩53,966 | +0.07% | 6.1만 |
|---|
| 2026.08.26 | ₩53,778 | ₩53,939 | ₩53,604 | ₩53,644 | -0.25% | 24.2만 |
|---|
| 2026.08.25 | ₩53,470 | ₩53,778 | ₩53,470 | ₩53,778 | +0.58% | 9.6천 |
|---|
| 2026.08.24 | ₩52,947 | ₩52,947 | ₩52,625 | ₩52,813 | -0.25% | 1만 |
|---|
| 2026.08.21 | ₩53,617 | ₩53,631 | ₩53,309 | ₩53,349 | -0.50% | 8만 |
|---|
| 2026.08.20 | ₩53,054 | ₩53,322 | ₩52,866 | ₩53,242 | +0.35% | 1.4만 |
|---|
| 2026.08.19 | ₩53,067 | ₩53,121 | ₩52,853 | ₩52,947 | -0.23% | 1.4만 |
|---|
| 2026.08.18 | ₩52,893 | ₩52,933 | ₩52,222 | ₩52,343 | -1.04% | 18.9만 |
|---|
| 2026.08.17 | ₩54,221 | ₩54,288 | ₩53,671 | ₩53,684 | -0.99% | 6.2만 |
|---|
| 2026.08.14 | ₩53,443 | ₩53,684 | ₩53,148 | ₩53,242 | -0.38% | 2.3만 |
|---|
| 2026.08.13 | ₩53,201 | ₩53,470 | ₩53,108 | ₩53,201 | 0.00% | 5.3만 |
|---|
| 2026.08.12 | ₩53,188 | ₩53,242 | ₩52,987 | ₩53,121 | -0.13% | 2.4만 |
|---|
| 2026.08.11 | ₩52,705 | ₩52,732 | ₩52,410 | ₩52,491 | -0.41% | 1.6만 |
|---|
| 2026.08.10 | ₩52,424 | ₩52,558 | ₩52,357 | ₩52,357 | -0.13% | 1.7만 |
|---|
| 2026.08.07 | ₩52,880 | ₩52,880 | ₩52,450 | ₩52,719 | -0.30% | 1.6만 |
|---|
| 2026.08.06 | ₩52,303 | ₩52,598 | ₩52,303 | ₩52,303 | 0.00% | 6.2천 |
|---|
| 2026.08.05 | ₩52,880 | ₩52,880 | ₩52,625 | ₩52,652 | -0.43% | 1.8만 |
|---|
| 2026.08.04 | ₩52,357 | ₩53,014 | ₩52,357 | ₩52,906 | +1.05% | 5만 |
|---|
| 2026.08.03 | ₩51,270 | ₩51,632 | ₩51,163 | ₩51,579 | +0.60% | 2.1만 |
|---|
| 2026.07.31 | ₩51,646 | ₩51,646 | ₩50,841 | ₩51,096 | -1.06% | 1.6만 |
|---|
| 2026.07.30 | ₩49,956 | ₩50,868 | ₩49,956 | ₩50,828 | +1.74% | 8.5천 |
|---|
| 2026.07.29 | ₩49,420 | ₩49,969 | ₩49,031 | ₩49,138 | -0.57% | 1.9만 |
|---|
| 2026.07.28 | ₩49,902 | ₩50,291 | ₩49,701 | ₩50,077 | +0.35% | 1만 |
|---|
| 2026.07.27 | ₩51,217 | ₩51,217 | ₩50,640 | ₩51,123 | -0.18% | 1.7만 |
|---|
| 2026.07.24 | ₩51,190 | ₩51,270 | ₩50,680 | ₩50,761 | -0.84% | 1.7만 |
|---|
| 2026.07.23 | ₩51,699 | ₩51,954 | ₩51,203 | ₩51,525 | -0.34% | 3.3만 |
|---|
| 2026.07.22 | ₩51,941 | ₩52,222 | ₩51,673 | ₩51,847 | -0.18% | 5.2만 |
|---|
| 2026.07.21 | ₩51,807 | ₩52,276 | ₩51,673 | ₩52,196 | +0.75% | 13만 |
|---|
| 2026.07.20 | ₩51,042 | ₩51,297 | ₩50,466 | ₩50,506 | -1.05% | 21.7만 |
|---|
| 2026.07.17 | ₩50,090 | ₩51,324 | ₩50,036 | ₩51,029 | +1.87% | 18.2만 |
|---|
| 2026.07.16 | ₩51,619 | ₩51,793 | ₩51,310 | ₩51,404 | -0.42% | 2만 |
|---|
| 2026.07.15 | ₩52,343 | ₩52,625 | ₩51,686 | ₩52,222 | -0.23% | 16.2만 |
|---|
| 2026.07.14 | ₩52,115 | ₩52,330 | ₩52,075 | ₩52,276 | +0.31% | 7.4천 |
|---|
| 2026.07.13 | ₩51,820 | ₩51,914 | ₩51,324 | ₩51,364 | -0.88% | 2.3만 |
|---|
| 2026.07.10 | ₩52,799 | ₩53,201 | ₩52,745 | ₩53,121 | +0.61% | 1.5만 |
|---|
| 2026.07.09 | ₩53,000 | ₩53,041 | ₩52,893 | ₩52,893 | -0.20% | 8.3천 |
|---|
| 2026.07.08 | ₩52,129 | ₩52,585 | ₩51,793 | ₩52,585 | +0.87% | 1.6만 |
|---|
| 2026.07.07 | ₩52,222 | ₩52,477 | ₩51,766 | ₩52,035 | -0.36% | 2.8만 |
|---|
| 2026.07.06 | ₩53,309 | ₩53,564 | ₩53,282 | ₩53,416 | +0.20% | 1.5만 |
|---|
| 2026.07.02 | ₩52,839 | ₩53,108 | ₩51,485 | ₩52,021 | -1.55% | 3.7만 |
|---|
| 2026.07.01 | ₩52,638 | ₩53,108 | ₩52,571 | ₩52,571 | -0.13% | 6.6천 |
|---|
| 2026.06.30 | ₩53,443 | ₩54,060 | ₩53,443 | ₩53,966 | +0.98% | 7.5천 |
|---|
| 2026.06.29 | ₩52,960 | ₩53,188 | ₩52,303 | ₩53,175 | +0.41% | 1.3만 |
|---|
| 2026.06.26 | ₩52,920 | ₩53,188 | ₩52,920 | ₩53,054 | +0.25% | 4.7천 |
|---|
| 2026.06.25 | ₩54,596 | ₩54,596 | ₩53,483 | ₩53,926 | -1.23% | 6.5천 |
|---|
| 2026.06.24 | ₩53,577 | ₩53,644 | ₩53,255 | ₩53,456 | -0.23% | 5천 |
|---|
| 2026.06.23 | ₩53,939 | ₩53,939 | ₩53,510 | ₩53,537 | -0.75% | 5.5만 |
|---|
| 2026.06.22 | ₩56,366 | ₩56,541 | ₩55,951 | ₩56,045 | -0.57% | 10.8만 |
|---|
| 2026.06.18 | ₩55,843 | ₩56,313 | ₩55,843 | ₩56,273 | +0.77% | 2.6만 |
|---|
| 2026.06.17 | ₩55,387 | ₩55,736 | ₩54,569 | ₩54,569 | -1.48% | 1.8만 |
|---|
| 2026.06.16 | ₩55,589 | ₩55,776 | ₩54,677 | ₩54,838 | -1.35% | 6.7만 |
|---|
| 2026.06.15 | ₩55,776 | ₩55,964 | ₩55,750 | ₩55,870 | +0.17% | 1만 |
|---|
| 2026.06.12 | ₩53,926 | ₩54,355 | ₩53,926 | ₩54,180 | +0.47% | 1.6만 |
|---|
| 2026.06.11 | ₩52,169 | ₩54,087 | ₩52,155 | ₩54,073 | +3.65% | 11만 |
|---|
| 2026.06.10 | ₩52,370 | ₩52,973 | ₩51,901 | ₩51,941 | -0.82% | 1.5만 |
|---|
| 2026.06.09 | ₩53,792 | ₩53,792 | ₩51,673 | ₩52,692 | -2.04% | 4.7만 |
|---|
| 2026.06.08 | ₩52,880 | ₩52,973 | ₩52,517 | ₩52,665 | -0.41% | 10.2만 |
|---|
| 2026.06.05 | ₩53,282 | ₩53,349 | ₩51,646 | ₩51,766 | -2.84% | 11.6만 |
|---|
| 2026.06.04 | ₩54,744 | ₩55,213 | ₩54,529 | ₩55,159 | +0.76% | 1.8만 |
|---|
| 2026.06.03 | ₩55,723 | ₩55,817 | ₩55,468 | ₩55,548 | -0.31% | 3.4만 |
|---|
| 2026.06.02 | ₩56,206 | ₩56,487 | ₩56,125 | ₩56,246 | +0.07% | 1.1만 |
|---|
| 2026.06.01 | ₩55,320 | ₩56,098 | ₩55,226 | ₩55,817 | +0.90% | 8.4만 |
|---|
| 2026.05.29 | ₩54,958 | ₩55,025 | ₩54,771 | ₩54,891 | -0.12% | 7.7천 |
|---|
| 2026.05.28 | ₩54,100 | ₩54,985 | ₩54,100 | ₩54,864 | +1.41% | 1.2만 |
|---|
| 2026.05.27 | ₩54,771 | ₩54,797 | ₩54,301 | ₩54,636 | -0.24% | 10.1만 |
|---|
| 2026.05.26 | ₩53,926 | ₩54,583 | ₩53,926 | ₩54,583 | +1.22% | 1.2만 |
|---|
| 2026.05.22 | ₩52,450 | ₩52,705 | ₩52,357 | ₩52,491 | +0.08% | 1만 |
|---|
| 2026.05.21 | ₩51,887 | ₩52,638 | ₩51,766 | ₩52,464 | +1.11% | 2.4만 |
|---|
| 2026.05.20 | ₩51,163 | ₩51,994 | ₩51,150 | ₩51,954 | +1.55% | 1.2만 |
|---|
| 2026.05.19 | ₩50,667 | ₩51,485 | ₩50,667 | ₩51,056 | +0.77% | 2.3만 |
|---|
| 2026.05.18 | ₩51,713 | ₩51,834 | ₩51,297 | ₩51,713 | 0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩51,646 | ₩52,035 | ₩51,646 | ₩51,726 | +0.16% | 1.8만 |
|---|
| 2026.05.14 | ₩53,268 | ₩53,617 | ₩53,268 | ₩53,443 | +0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩53,094 | ₩53,590 | ₩52,906 | ₩53,376 | +0.53% | 6.8만 |
|---|
| 2026.05.12 | ₩53,041 | ₩53,041 | ₩52,129 | ₩52,665 | -0.71% | 1.1만 |
|---|
| 2026.05.11 | ₩54,274 | ₩54,288 | ₩54,060 | ₩54,180 | -0.17% | 2.1만 |
|---|
| 2026.05.08 | ₩53,590 | ₩54,194 | ₩53,590 | ₩54,194 | +1.13% | 5.5만 |
|---|
| 2026.05.07 | ₩53,456 | ₩53,590 | ₩52,880 | ₩52,933 | -0.98% | 1.3만 |
|---|
| 2026.05.06 | ₩53,041 | ₩53,523 | ₩52,866 | ₩53,470 | +0.81% | 9.9천 |
|---|
| 2026.05.05 | ₩51,659 | ₩52,155 | ₩51,659 | ₩51,954 | +0.57% | 1.2만 |
|---|
| 2026.05.04 | ₩51,136 | ₩51,458 | ₩50,734 | ₩50,801 | -0.66% | 2.2만 |
|---|
| 2026.05.01 | ₩51,015 | ₩51,471 | ₩51,015 | ₩51,123 | +0.21% | 3.1만 |
|---|
| 2026.04.30 | ₩50,385 | ₩51,082 | ₩50,331 | ₩50,989 | +1.20% | 2.3만 |
|---|
| 2026.04.29 | ₩50,036 | ₩50,211 | ₩49,876 | ₩49,929 | -0.21% | 1.3만 |
|---|
| 2026.04.28 | ₩50,197 | ₩50,197 | ₩49,902 | ₩50,144 | -0.11% | 9.5천 |
|---|
| 2026.04.27 | ₩50,573 | ₩50,573 | ₩50,331 | ₩50,452 | -0.24% | 1.8만 |
|---|
| 2026.04.24 | ₩50,238 | ₩50,533 | ₩50,197 | ₩50,506 | +0.53% | 6천 |
|---|
| 2026.04.23 | ₩50,117 | ₩50,291 | ₩49,634 | ₩49,648 | -0.94% | 1.1만 |
|---|
| 2026.04.22 | ₩50,533 | ₩50,694 | ₩50,533 | ₩50,694 | +0.32% | 5.2천 |
|---|
| 2026.04.21 | ₩50,667 | ₩50,734 | ₩49,795 | ₩49,795 | -1.72% | 2.4만 |
|---|
| 2026.04.20 | ₩50,466 | ₩50,600 | ₩50,211 | ₩50,519 | +0.11% | 1.8만 |
|---|
| 2026.04.17 | ₩50,761 | ₩51,297 | ₩50,747 | ₩50,868 | +0.21% | 2.2만 |
|---|
| 2026.04.16 | ₩49,902 | ₩50,103 | ₩49,862 | ₩49,889 | -0.03% | 57.1만 |
|---|
| 2026.04.15 | ₩49,567 | ₩49,674 | ₩49,500 | ₩49,621 | +0.11% | 1.3만 |
|---|
| 2026.04.14 | ₩49,527 | ₩49,755 | ₩49,527 | ₩49,648 | +0.24% | 1.9만 |
|---|
| 2026.04.13 | ₩48,199 | ₩49,071 | ₩48,199 | ₩49,004 | +1.67% | 12.1만 |
|---|
| 2026.04.10 | ₩48,642 | ₩48,816 | ₩48,454 | ₩48,588 | -0.11% | 2.1만 |
|---|
| 2026.04.09 | ₩47,985 | ₩48,588 | ₩47,824 | ₩48,333 | +0.73% | 88.1만 |
|---|
| 2026.04.08 | ₩48,682 | ₩48,695 | ₩48,078 | ₩48,373 | -0.63% | 2.2만 |
|---|
| 2026.04.07 | ₩46,094 | ₩46,147 | ₩45,624 | ₩45,986 | -0.23% | 52.4만 |
|---|
| 2026.04.06 | ₩46,094 | ₩46,295 | ₩45,986 | ₩46,295 | +0.44% | 1.3만 |
|---|
| 2026.04.02 | ₩45,074 | ₩46,013 | ₩45,074 | ₩45,812 | +1.64% | 1.5만 |
|---|
| 2026.04.01 | ₩45,973 | ₩46,429 | ₩45,973 | ₩46,161 | +0.41% | 119.1만 |
|---|
| 2026.03.31 | ₩44,605 | ₩45,946 | ₩44,538 | ₩45,946 | +3.01% | 3만 |
|---|
| 2026.03.30 | ₩44,927 | ₩44,927 | ₩44,189 | ₩44,498 | -0.96% | 1.6만 |
|---|
| 2026.03.27 | ₩44,833 | ₩45,034 | ₩44,659 | ₩44,820 | -0.03% | 1.7만 |
|---|
| 2026.03.26 | ₩45,691 | ₩45,866 | ₩45,021 | ₩45,061 | -1.38% | 124.6만 |
|---|
| 2026.03.25 | ₩46,456 | ₩46,617 | ₩46,295 | ₩46,375 | -0.17% | 2.5만 |
|---|
| 2026.03.24 | ₩45,356 | ₩45,812 | ₩45,356 | ₩45,611 | +0.56% | 2.4만 |
|---|
| 2026.03.23 | ₩45,986 | ₩46,737 | ₩45,906 | ₩46,442 | +0.99% | 3.9만 |
|---|
| 2026.03.20 | ₩46,201 | ₩46,201 | ₩45,034 | ₩45,155 | -2.26% | 128.3만 |
|---|
| 2026.03.19 | ₩45,839 | ₩46,912 | ₩45,839 | ₩46,617 | +1.70% | 1.2만 |
|---|
| 2026.03.18 | ₩47,193 | ₩47,247 | ₩46,643 | ₩46,643 | -1.17% | 1.2만 |
|---|
| 2026.03.17 | ₩47,649 | ₩47,783 | ₩47,381 | ₩47,529 | -0.25% | 1.7만 |
|---|
| 2026.03.16 | ₩47,113 | ₩47,569 | ₩47,113 | ₩47,341 | +0.48% | 1.6만 |
|---|
| 2026.03.13 | ₩46,643 | ₩47,019 | ₩46,040 | ₩46,120 | -1.12% | 4.4만 |
|---|
| 2026.03.12 | ₩46,858 | ₩46,858 | ₩46,174 | ₩46,187 | -1.43% | 8.5천 |
|---|
| 2026.03.11 | ₩47,247 | ₩47,596 | ₩47,180 | ₩47,475 | +0.48% | 1.4만 |
|---|
| 2026.03.10 | ₩47,301 | ₩48,239 | ₩47,099 | ₩47,341 | +0.09% | 2.4만 |
|---|
| 2026.03.09 | ₩45,906 | ₩47,448 | ₩45,624 | ₩47,234 | +2.89% | 2.5만 |
|---|
| 2026.03.06 | ₩46,040 | ₩46,791 | ₩45,933 | ₩46,469 | +0.93% | 3.8만 |
|---|
| 2026.03.05 | ₩46,858 | ₩47,462 | ₩46,174 | ₩46,711 | -0.31% | 32.6만 |
|---|
| 2026.03.04 | ₩47,140 | ₩47,971 | ₩46,952 | ₩47,716 | +1.22% | 1.9만 |
|---|
| 2026.03.03 | ₩47,032 | ₩47,582 | ₩46,000 | ₩47,314 | +0.60% | 10.7만 |
|---|
| 2026.03.02 | ₩49,192 | ₩49,835 | ₩49,192 | ₩49,580 | +0.79% | 8.2만 |
|---|
| 2026.02.27 | ₩49,929 | ₩50,761 | ₩49,929 | ₩50,761 | +1.67% | 49.1만 |
|---|
| 2026.02.26 | ₩50,734 | ₩50,747 | ₩49,876 | ₩50,264 | -0.93% | 4만 |
|---|
| 2026.02.25 | ₩50,653 | ₩50,680 | ₩50,412 | ₩50,613 | -0.08% | 5.2만 |
|---|
| 2026.02.24 | ₩49,795 | ₩50,238 | ₩49,795 | ₩50,144 | +0.70% | 1.1만 |
|---|
| 2026.02.23 | ₩49,715 | ₩49,822 | ₩49,232 | ₩49,299 | -0.84% | 8.8만 |
|---|
| 2026.02.20 | ₩48,816 | ₩49,835 | ₩48,816 | ₩49,808 | +2.03% | 4.8만 |
|---|
| 2026.02.19 | ₩48,655 | ₩48,870 | ₩48,508 | ₩48,870 | +0.44% | 4.5만 |
|---|
| 2026.02.18 | ₩48,736 | ₩49,098 | ₩48,655 | ₩48,762 | +0.06% | 1.8만 |
|---|
| 2026.02.17 | ₩48,575 | ₩48,722 | ₩48,092 | ₩48,669 | +0.19% | 3.5만 |
|---|
| 2026.02.13 | ₩48,373 | ₩48,856 | ₩48,320 | ₩48,762 | +0.80% | 2.6만 |
|---|
| 2026.02.12 | ₩49,352 | ₩49,352 | ₩48,454 | ₩48,494 | -1.74% | 2.7만 |
|---|
| 2026.02.11 | ₩48,843 | ₩49,151 | ₩48,588 | ₩49,124 | +0.58% | 1.4만 |
|---|
| 2026.02.10 | ₩48,481 | ₩48,481 | ₩48,360 | ₩48,441 | -0.08% | 1.3만 |
|---|
| 2026.02.09 | ₩47,891 | ₩48,387 | ₩47,891 | ₩48,333 | +0.92% | 6.6만 |
|---|
| 2026.02.06 | ₩47,609 | ₩47,998 | ₩47,555 | ₩47,998 | +0.82% | 3만 |
|---|
| 2026.02.05 | ₩46,751 | ₩47,140 | ₩46,603 | ₩46,831 | +0.17% | 2만 |
|---|
| 2026.02.04 | ₩47,609 | ₩47,609 | ₩46,845 | ₩47,032 | -1.21% | 2.5만 |
|---|
| 2026.02.03 | ₩47,703 | ₩47,703 | ₩47,086 | ₩47,421 | -0.59% | 1.8만 |
|---|
| 2026.02.02 | ₩46,590 | ₩47,381 | ₩46,590 | ₩47,260 | +1.44% | 6.4만 |
|---|
| 2026.01.30 | ₩47,864 | ₩47,891 | ₩46,791 | ₩47,032 | -1.74% | 13.6만 |
|---|
| 2026.01.29 | ₩48,199 | ₩48,280 | ₩47,301 | ₩47,958 | -0.50% | 9.8만 |
|---|
| 2026.01.28 | ₩48,078 | ₩48,132 | ₩47,462 | ₩48,065 | -0.03% | 8.9만 |
|---|
| 2026.01.27 | ₩47,596 | ₩47,958 | ₩47,073 | ₩47,891 | +0.62% | 13.8만 |
|---|
| 2026.01.26 | ₩46,939 | ₩47,099 | ₩46,845 | ₩47,046 | +0.23% | 5.9만 |
|---|
| 2026.01.23 | ₩46,509 | ₩47,032 | ₩46,362 | ₩46,871 | +0.78% | 2.7만 |
|---|
| 2026.01.22 | ₩46,576 | ₩46,804 | ₩46,509 | ₩46,603 | +0.06% | 6.1만 |
|---|
| 2026.01.21 | ₩46,187 | ₩46,550 | ₩45,758 | ₩46,335 | +0.32% | 6.6만 |
|---|
| 2026.01.20 | ₩45,852 | ₩46,120 | ₩45,745 | ₩45,799 | -0.12% | 3.2만 |
|---|
| 2026.01.16 | ₩46,281 | ₩46,281 | ₩45,946 | ₩46,161 | -0.26% | 3.4만 |
|---|
| 2026.01.15 | ₩46,429 | ₩46,576 | ₩46,268 | ₩46,348 | -0.17% | 5.3만 |
|---|
| 2026.01.14 | ₩46,067 | ₩46,134 | ₩45,879 | ₩46,080 | +0.03% | 32만 |
|---|
| 2026.01.13 | ₩46,027 | ₩46,080 | ₩45,504 | ₩45,772 | -0.55% | 3.3만 |
|---|
| 2026.01.12 | ₩45,892 | ₩46,268 | ₩45,892 | ₩46,255 | +0.79% | 2.5만 |
|---|
| 2026.01.09 | ₩45,584 | ₩45,664 | ₩45,383 | ₩45,651 | +0.15% | 7.3천 |
|---|
| 2026.01.08 | ₩45,423 | ₩45,571 | ₩45,302 | ₩45,504 | +0.18% | 8.8만 |
|---|
| 2026.01.07 | ₩45,866 | ₩45,959 | ₩45,651 | ₩45,678 | -0.41% | 10.7만 |
|---|
| 2026.01.06 | ₩45,678 | ₩45,933 | ₩45,678 | ₩45,933 | +0.56% | 28.2만 |
|---|
| 2026.01.05 | ₩45,155 | ₩45,584 | ₩45,061 | ₩45,423 | +0.59% | 51.9만 |
|---|
| 2026.01.02 | ₩45,021 | ₩45,061 | ₩44,525 | ₩45,061 | +0.09% | 4만 |
|---|
| 2025.12.31 | ₩43,961 | ₩44,820 | ₩43,841 | ₩44,122 | +0.37% | 22.9만 |
|---|
| 2025.12.30 | ₩43,988 | ₩44,122 | ₩43,867 | ₩43,908 | -0.18% | 21.6만 |
|---|
| 2025.12.29 | ₩43,693 | ₩43,827 | ₩43,505 | ₩43,693 | 0.00% | 3.2만 |
|---|
| 2025.12.26 | ₩44,431 | ₩44,685 | ₩44,431 | ₩44,618 | +0.42% | 1.4만 |
|---|
| 2025.12.24 | ₩44,337 | ₩44,350 | ₩44,283 | ₩44,297 | -0.09% | 7.6천 |
|---|
| 2025.12.23 | ₩44,015 | ₩44,270 | ₩43,988 | ₩44,270 | +0.58% | 1.5만 |
|---|
| 2025.12.22 | ₩44,069 | ₩44,122 | ₩43,452 | ₩44,015 | -0.12% | 2.7만 |
|---|
| 2025.12.19 | ₩43,867 | ₩44,109 | ₩43,867 | ₩43,961 | +0.21% | 1.5만 |
|---|
| 2025.12.18 | ₩43,492 | ₩43,666 | ₩43,492 | ₩43,519 | +0.06% | 1.2만 |
|---|
| 2025.12.17 | ₩43,478 | ₩43,613 | ₩42,929 | ₩42,929 | -1.26% | 7.9천 |
|---|
| 2025.12.16 | ₩43,250 | ₩43,385 | ₩43,090 | ₩43,210 | -0.09% | 2만 |
|---|
| 2025.12.15 | ₩43,867 | ₩43,867 | ₩43,505 | ₩43,505 | -0.83% | 1.2만 |
|---|
| 2025.12.12 | ₩44,069 | ₩44,069 | ₩43,425 | ₩43,532 | -1.22% | 8.1천 |
|---|
| 2025.12.11 | ₩43,867 | ₩44,042 | ₩43,693 | ₩43,934 | +0.15% | 8.5천 |
|---|
| 2025.12.10 | ₩43,814 | ₩44,203 | ₩43,733 | ₩44,055 | +0.55% | 1.3만 |
|---|
| 2025.12.09 | ₩43,599 | ₩43,800 | ₩43,586 | ₩43,800 | +0.46% | 1.3만 |
|---|
| 2025.12.08 | ₩43,961 | ₩43,961 | ₩43,706 | ₩43,720 | -0.55% | 4.1만 |
|---|
| 2025.12.05 | ₩44,109 | ₩44,256 | ₩43,961 | ₩44,015 | -0.21% | 8.3천 |
|---|
| 2025.12.04 | ₩43,720 | ₩43,720 | ₩43,599 | ₩43,639 | -0.18% | 5.6천 |
|---|
| 2025.12.03 | ₩43,519 | ₩43,653 | ₩43,519 | ₩43,626 | +0.25% | 1.2만 |
|---|
| 2025.12.02 | ₩43,720 | ₩43,720 | ₩43,559 | ₩43,666 | -0.12% | 1.6만 |
|---|
| 2025.12.01 | ₩43,653 | ₩43,733 | ₩43,613 | ₩43,666 | +0.03% | 5.4천 |
|---|
| 2025.11.28 | ₩43,519 | ₩43,693 | ₩43,371 | ₩43,639 | +0.28% | 6.8천 |
|---|
| 2025.11.26 | ₩43,505 | ₩43,639 | ₩43,398 | ₩43,572 | +0.15% | 1.4만 |
|---|
| 2025.11.25 | ₩43,036 | ₩43,224 | ₩42,915 | ₩43,224 | +0.44% | 9.6천 |
|---|
| 2025.11.24 | ₩42,727 | ₩43,103 | ₩42,727 | ₩43,103 | +0.88% | 8.8천 |
|---|
| 2025.11.21 | ₩42,499 | ₩42,835 | ₩42,204 | ₩42,660 | +0.38% | 1만 |
|---|
| 2025.11.20 | ₩43,706 | ₩43,720 | ₩42,727 | ₩42,741 | -2.21% | 2.2만 |
|---|
| 2025.11.19 | ₩43,277 | ₩43,465 | ₩43,157 | ₩43,318 | +0.09% | 1.5만 |
|---|
| 2025.11.18 | ₩43,358 | ₩43,505 | ₩43,130 | ₩43,371 | +0.03% | 2.3만 |
|---|
| 2025.11.17 | ₩43,854 | ₩43,948 | ₩43,438 | ₩43,532 | -0.73% | 8.9천 |
|---|
| 2025.11.14 | ₩44,069 | ₩44,323 | ₩43,894 | ₩44,015 | -0.12% | 2.2만 |
|---|
| 2025.11.13 | ₩44,538 | ₩44,538 | ₩43,988 | ₩44,055 | -1.08% | 2만 |
|---|
| 2025.11.12 | ₩44,457 | ₩44,511 | ₩44,444 | ₩44,498 | +0.09% | 4.9천 |
|---|
| 2025.11.11 | ₩44,471 | ₩44,592 | ₩44,364 | ₩44,471 | 0.00% | 1.9만 |
|---|
| 2025.11.10 | ₩44,270 | ₩44,417 | ₩44,122 | ₩44,417 | +0.33% | 1.2만 |
|---|
| 2025.11.07 | ₩43,452 | ₩43,639 | ₩43,264 | ₩43,639 | +0.43% | 7.4천 |
|---|
| 2025.11.06 | ₩44,069 | ₩44,122 | ₩43,626 | ₩43,693 | -0.85% | 2.6만 |
|---|
| 2025.11.05 | ₩43,720 | ₩44,203 | ₩43,720 | ₩44,109 | +0.89% | 2.1만 |
|---|
| 2025.11.04 | ₩43,787 | ₩43,988 | ₩43,626 | ₩43,653 | -0.31% | 17.4만 |
|---|
| 2025.11.03 | ₩44,471 | ₩44,471 | ₩44,095 | ₩44,471 | 0.00% | 9.1만 |
|---|
| 2025.10.31 | ₩44,109 | ₩44,149 | ₩43,948 | ₩44,109 | 0.00% | 1.8만 |
|---|
| 2025.10.30 | ₩44,095 | ₩44,310 | ₩44,001 | ₩44,109 | +0.03% | 3.7만 |
|---|
| 2025.10.29 | ₩44,887 | ₩44,887 | ₩44,578 | ₩44,618 | -0.60% | 1만 |
|---|
| 2025.10.28 | ₩44,243 | ₩44,484 | ₩44,229 | ₩44,390 | +0.33% | 2.7만 |
|---|
| 2025.10.27 | ₩44,377 | ₩44,484 | ₩44,337 | ₩44,457 | +0.18% | 1.9만 |
|---|
| 2025.10.24 | ₩44,095 | ₩44,176 | ₩44,001 | ₩44,028 | -0.15% | 1.5만 |
|---|
| 2025.10.23 | ₩43,653 | ₩43,881 | ₩43,599 | ₩43,800 | +0.34% | 1.9만 |
|---|
| 2025.10.22 | ₩43,639 | ₩43,639 | ₩43,250 | ₩43,438 | -0.46% | 1.5만 |
|---|
| 2025.10.21 | ₩43,546 | ₩43,546 | ₩43,250 | ₩43,304 | -0.55% | 10.8만 |
|---|
| 2025.10.20 | ₩43,639 | ₩43,961 | ₩43,586 | ₩43,961 | +0.74% | 8.1만 |
|---|
| 2025.10.17 | ₩42,982 | ₩43,425 | ₩42,982 | ₩43,344 | +0.84% | 9.5만 |
|---|
| 2025.10.16 | ₩43,277 | ₩43,465 | ₩43,009 | ₩43,237 | -0.09% | 10.1만 |
|---|
| 2025.10.15 | ₩42,848 | ₩43,009 | ₩42,634 | ₩43,009 | +0.38% | 2.1만 |
|---|
| 2025.10.14 | ₩41,963 | ₩42,406 | ₩41,909 | ₩42,151 | +0.45% | 1.7만 |
|---|
| 2025.10.13 | ₩42,406 | ₩42,620 | ₩42,406 | ₩42,499 | +0.22% | 9.1천 |
|---|
| 2025.10.10 | ₩42,875 | ₩42,902 | ₩41,373 | ₩41,400 | -3.44% | 2.9만 |
|---|