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 | ₩53,214 | ₩53,361 | ₩53,160 | ₩53,308 | +0.18% | 1.9만 |
| 2026.10.08 | ₩52,959 | ₩52,959 | ₩52,489 | ₩52,731 | -0.43% | 1.5만 |
| 2026.10.07 | ₩53,348 | ₩53,670 | ₩53,348 | ₩53,522 | +0.33% | 2.7만 |
| 2026.10.06 | ₩54,595 | ₩54,595 | ₩54,206 | ₩54,273 | -0.59% | 8.1만 |
| 2026.10.05 | ₩54,246 | ₩54,555 | ₩54,179 | ₩54,434 | +0.35% | 4.3만 |
| 2026.10.02 | ₩53,536 | ₩53,750 | ₩53,348 | ₩53,750 | +0.40% | 12.2만 |
| 2026.10.01 | ₩53,053 | ₩53,254 | ₩52,731 | ₩53,106 | +0.10% | 8.1만 |
| 2026.09.30 | ₩53,482 | ₩53,522 | ₩53,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,160 |
| -0.60% |
| 2만 |
| 2026.09.29 | ₩53,656 | ₩53,723 | ₩53,334 | ₩53,723 | +0.12% | 2.6만 |
|---|
| 2026.09.28 | ₩53,710 | ₩53,898 | ₩53,388 | ₩53,737 | +0.05% | 2.2만 |
|---|
| 2026.09.25 | ₩53,978 | ₩54,099 | ₩53,790 | ₩54,099 | +0.22% | 2.6만 |
|---|
| 2026.09.24 | ₩53,938 | ₩53,938 | ₩53,455 | ₩53,777 | -0.30% | 4.4만 |
|---|
| 2026.09.23 | ₩54,514 | ₩54,514 | ₩53,857 | ₩53,965 | -1.01% | 6.9만 |
|---|
| 2026.09.22 | ₩54,769 | ₩55,145 | ₩54,756 | ₩55,078 | +0.56% | 4.7만 |
|---|
| 2026.09.21 | ₩54,555 | ₩54,970 | ₩54,434 | ₩54,944 | +0.71% | 1.4만 |
|---|
| 2026.09.18 | ₩53,603 | ₩53,763 | ₩53,415 | ₩53,750 | +0.28% | 2.7만 |
|---|
| 2026.09.17 | ₩53,616 | ₩53,898 | ₩53,616 | ₩53,790 | +0.33% | 8.1만 |
|---|
| 2026.09.16 | ₩53,334 | ₩53,482 | ₩52,516 | ₩52,771 | -1.06% | 2.3만 |
|---|
| 2026.09.15 | ₩53,106 | ₩53,106 | ₩52,798 | ₩52,999 | -0.20% | 2.6만 |
|---|
| 2026.09.14 | ₩53,214 | ₩53,549 | ₩52,878 | ₩53,240 | +0.05% | 43.8만 |
|---|
| 2026.09.11 | ₩54,568 | ₩54,689 | ₩54,407 | ₩54,541 | -0.05% | 1.3만 |
|---|
| 2026.09.10 | ₩54,045 | ₩54,112 | ₩53,670 | ₩53,777 | -0.50% | 15.4만 |
|---|
| 2026.09.09 | ₩54,957 | ₩55,225 | ₩54,662 | ₩54,863 | -0.17% | 23.8만 |
|---|
| 2026.09.08 | ₩55,185 | ₩55,252 | ₩54,944 | ₩54,997 | -0.34% | 25만 |
|---|
| 2026.09.04 | ₩54,447 | ₩55,252 | ₩54,447 | ₩55,239 | +1.45% | 10.3만 |
|---|
| 2026.09.03 | ₩53,737 | ₩55,158 | ₩53,603 | ₩54,340 | +1.12% | 10.1만 |
|---|
| 2026.09.02 | ₩53,763 | ₩53,991 | ₩53,723 | ₩53,978 | +0.40% | 22.6만 |
|---|
| 2026.09.01 | ₩53,857 | ₩54,099 | ₩53,576 | ₩53,656 | -0.37% | 23.1만 |
|---|
| 2026.08.31 | ₩54,072 | ₩54,072 | ₩53,603 | ₩53,844 | -0.42% | 1.7만 |
|---|
| 2026.08.28 | ₩54,112 | ₩54,260 | ₩53,562 | ₩53,696 | -0.77% | 12.6만 |
|---|
| 2026.08.27 | ₩53,924 | ₩54,005 | ₩53,696 | ₩53,965 | +0.07% | 6.1만 |
|---|
| 2026.08.26 | ₩53,777 | ₩53,938 | ₩53,603 | ₩53,643 | -0.25% | 24.2만 |
|---|
| 2026.08.25 | ₩53,468 | ₩53,777 | ₩53,468 | ₩53,777 | +0.58% | 9.6천 |
|---|
| 2026.08.24 | ₩52,945 | ₩52,945 | ₩52,624 | ₩52,811 | -0.25% | 1만 |
|---|
| 2026.08.21 | ₩53,616 | ₩53,629 | ₩53,308 | ₩53,348 | -0.50% | 8만 |
|---|
| 2026.08.20 | ₩53,053 | ₩53,321 | ₩52,865 | ₩53,240 | +0.35% | 1.4만 |
|---|
| 2026.08.19 | ₩53,066 | ₩53,120 | ₩52,852 | ₩52,945 | -0.23% | 1.4만 |
|---|
| 2026.08.18 | ₩52,892 | ₩52,932 | ₩52,221 | ₩52,342 | -1.04% | 18.9만 |
|---|
| 2026.08.17 | ₩54,219 | ₩54,287 | ₩53,670 | ₩53,683 | -0.99% | 6.2만 |
|---|
| 2026.08.14 | ₩53,442 | ₩53,683 | ₩53,147 | ₩53,240 | -0.38% | 2.3만 |
|---|
| 2026.08.13 | ₩53,200 | ₩53,468 | ₩53,106 | ₩53,200 | 0.00% | 5.3만 |
|---|
| 2026.08.12 | ₩53,187 | ₩53,240 | ₩52,986 | ₩53,120 | -0.13% | 2.4만 |
|---|
| 2026.08.11 | ₩52,704 | ₩52,731 | ₩52,409 | ₩52,489 | -0.41% | 1.6만 |
|---|
| 2026.08.10 | ₩52,422 | ₩52,557 | ₩52,355 | ₩52,355 | -0.13% | 1.7만 |
|---|
| 2026.08.07 | ₩52,878 | ₩52,878 | ₩52,449 | ₩52,717 | -0.30% | 1.6만 |
|---|
| 2026.08.06 | ₩52,302 | ₩52,597 | ₩52,302 | ₩52,302 | 0.00% | 6.2천 |
|---|
| 2026.08.05 | ₩52,878 | ₩52,878 | ₩52,624 | ₩52,650 | -0.43% | 1.8만 |
|---|
| 2026.08.04 | ₩52,355 | ₩53,012 | ₩52,355 | ₩52,905 | +1.05% | 5만 |
|---|
| 2026.08.03 | ₩51,269 | ₩51,631 | ₩51,162 | ₩51,578 | +0.60% | 2.1만 |
|---|
| 2026.07.31 | ₩51,645 | ₩51,645 | ₩50,840 | ₩51,095 | -1.06% | 1.6만 |
|---|
| 2026.07.30 | ₩49,955 | ₩50,867 | ₩49,955 | ₩50,827 | +1.74% | 8.5천 |
|---|
| 2026.07.29 | ₩49,418 | ₩49,968 | ₩49,030 | ₩49,137 | -0.57% | 1.9만 |
|---|
| 2026.07.28 | ₩49,901 | ₩50,290 | ₩49,700 | ₩50,076 | +0.35% | 1만 |
|---|
| 2026.07.27 | ₩51,215 | ₩51,215 | ₩50,639 | ₩51,122 | -0.18% | 1.7만 |
|---|
| 2026.07.24 | ₩51,189 | ₩51,269 | ₩50,679 | ₩50,759 | -0.84% | 1.7만 |
|---|
| 2026.07.23 | ₩51,698 | ₩51,953 | ₩51,202 | ₩51,524 | -0.34% | 3.3만 |
|---|
| 2026.07.22 | ₩51,940 | ₩52,221 | ₩51,671 | ₩51,846 | -0.18% | 5.2만 |
|---|
| 2026.07.21 | ₩51,806 | ₩52,275 | ₩51,671 | ₩52,194 | +0.75% | 13만 |
|---|
| 2026.07.20 | ₩51,041 | ₩51,296 | ₩50,464 | ₩50,505 | -1.05% | 21.7만 |
|---|
| 2026.07.17 | ₩50,089 | ₩51,323 | ₩50,035 | ₩51,028 | +1.87% | 18.2만 |
|---|
| 2026.07.16 | ₩51,618 | ₩51,792 | ₩51,309 | ₩51,403 | -0.42% | 2만 |
|---|
| 2026.07.15 | ₩52,342 | ₩52,624 | ₩51,685 | ₩52,221 | -0.23% | 16.2만 |
|---|
| 2026.07.14 | ₩52,114 | ₩52,329 | ₩52,074 | ₩52,275 | +0.31% | 7.4천 |
|---|
| 2026.07.13 | ₩51,819 | ₩51,913 | ₩51,323 | ₩51,363 | -0.88% | 2.3만 |
|---|
| 2026.07.10 | ₩52,798 | ₩53,200 | ₩52,744 | ₩53,120 | +0.61% | 1.5만 |
|---|
| 2026.07.09 | ₩52,999 | ₩53,039 | ₩52,892 | ₩52,892 | -0.20% | 8.3천 |
|---|
| 2026.07.08 | ₩52,127 | ₩52,583 | ₩51,792 | ₩52,583 | +0.87% | 1.6만 |
|---|
| 2026.07.07 | ₩52,221 | ₩52,476 | ₩51,765 | ₩52,034 | -0.36% | 2.8만 |
|---|
| 2026.07.06 | ₩53,308 | ₩53,562 | ₩53,281 | ₩53,415 | +0.20% | 1.5만 |
|---|
| 2026.07.02 | ₩52,838 | ₩53,106 | ₩51,484 | ₩52,020 | -1.55% | 3.7만 |
|---|
| 2026.07.01 | ₩52,637 | ₩53,106 | ₩52,570 | ₩52,570 | -0.13% | 6.6천 |
|---|
| 2026.06.30 | ₩53,442 | ₩54,059 | ₩53,442 | ₩53,965 | +0.98% | 7.5천 |
|---|
| 2026.06.29 | ₩52,959 | ₩53,187 | ₩52,302 | ₩53,173 | +0.41% | 1.3만 |
|---|
| 2026.06.26 | ₩52,919 | ₩53,187 | ₩52,919 | ₩53,053 | +0.25% | 4.7천 |
|---|
| 2026.06.25 | ₩54,595 | ₩54,595 | ₩53,482 | ₩53,924 | -1.23% | 6.5천 |
|---|
| 2026.06.24 | ₩53,576 | ₩53,643 | ₩53,254 | ₩53,455 | -0.23% | 5천 |
|---|
| 2026.06.23 | ₩53,938 | ₩53,938 | ₩53,509 | ₩53,536 | -0.75% | 5.5만 |
|---|
| 2026.06.22 | ₩56,365 | ₩56,540 | ₩55,949 | ₩56,043 | -0.57% | 10.8만 |
|---|
| 2026.06.18 | ₩55,842 | ₩56,312 | ₩55,842 | ₩56,271 | +0.77% | 2.6만 |
|---|
| 2026.06.17 | ₩55,386 | ₩55,735 | ₩54,568 | ₩54,568 | -1.48% | 1.8만 |
|---|
| 2026.06.16 | ₩55,587 | ₩55,775 | ₩54,675 | ₩54,836 | -1.35% | 6.7만 |
|---|
| 2026.06.15 | ₩55,775 | ₩55,963 | ₩55,748 | ₩55,869 | +0.17% | 1만 |
|---|
| 2026.06.12 | ₩53,924 | ₩54,354 | ₩53,924 | ₩54,179 | +0.47% | 1.6만 |
|---|
| 2026.06.11 | ₩52,168 | ₩54,085 | ₩52,154 | ₩54,072 | +3.65% | 11만 |
|---|
| 2026.06.10 | ₩52,369 | ₩52,972 | ₩51,899 | ₩51,940 | -0.82% | 1.5만 |
|---|
| 2026.06.09 | ₩53,790 | ₩53,790 | ₩51,671 | ₩52,691 | -2.04% | 4.7만 |
|---|
| 2026.06.08 | ₩52,878 | ₩52,972 | ₩52,516 | ₩52,664 | -0.41% | 10.2만 |
|---|
| 2026.06.05 | ₩53,281 | ₩53,348 | ₩51,645 | ₩51,765 | -2.84% | 11.6만 |
|---|
| 2026.06.04 | ₩54,742 | ₩55,212 | ₩54,528 | ₩55,158 | +0.76% | 1.8만 |
|---|
| 2026.06.03 | ₩55,721 | ₩55,815 | ₩55,467 | ₩55,547 | -0.31% | 3.4만 |
|---|
| 2026.06.02 | ₩56,204 | ₩56,486 | ₩56,124 | ₩56,244 | +0.07% | 1.1만 |
|---|
| 2026.06.01 | ₩55,319 | ₩56,097 | ₩55,225 | ₩55,815 | +0.90% | 8.4만 |
|---|
| 2026.05.29 | ₩54,957 | ₩55,024 | ₩54,769 | ₩54,890 | -0.12% | 7.7천 |
|---|
| 2026.05.28 | ₩54,099 | ₩54,984 | ₩54,099 | ₩54,863 | +1.41% | 1.2만 |
|---|
| 2026.05.27 | ₩54,769 | ₩54,796 | ₩54,300 | ₩54,635 | -0.24% | 10.1만 |
|---|
| 2026.05.26 | ₩53,924 | ₩54,582 | ₩53,924 | ₩54,582 | +1.22% | 1.2만 |
|---|
| 2026.05.22 | ₩52,449 | ₩52,704 | ₩52,355 | ₩52,489 | +0.08% | 1만 |
|---|
| 2026.05.21 | ₩51,886 | ₩52,637 | ₩51,765 | ₩52,463 | +1.11% | 2.4만 |
|---|
| 2026.05.20 | ₩51,162 | ₩51,993 | ₩51,148 | ₩51,953 | +1.55% | 1.2만 |
|---|
| 2026.05.19 | ₩50,666 | ₩51,484 | ₩50,666 | ₩51,055 | +0.77% | 2.3만 |
|---|
| 2026.05.18 | ₩51,712 | ₩51,832 | ₩51,296 | ₩51,712 | 0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩51,645 | ₩52,034 | ₩51,645 | ₩51,725 | +0.16% | 1.8만 |
|---|
| 2026.05.14 | ₩53,267 | ₩53,616 | ₩53,267 | ₩53,442 | +0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩53,093 | ₩53,589 | ₩52,905 | ₩53,375 | +0.53% | 6.8만 |
|---|
| 2026.05.12 | ₩53,039 | ₩53,039 | ₩52,127 | ₩52,664 | -0.71% | 1.1만 |
|---|
| 2026.05.11 | ₩54,273 | ₩54,287 | ₩54,059 | ₩54,179 | -0.17% | 2.1만 |
|---|
| 2026.05.08 | ₩53,589 | ₩54,193 | ₩53,589 | ₩54,193 | +1.13% | 5.5만 |
|---|
| 2026.05.07 | ₩53,455 | ₩53,589 | ₩52,878 | ₩52,932 | -0.98% | 1.3만 |
|---|
| 2026.05.06 | ₩53,039 | ₩53,522 | ₩52,865 | ₩53,468 | +0.81% | 9.9천 |
|---|
| 2026.05.05 | ₩51,658 | ₩52,154 | ₩51,658 | ₩51,953 | +0.57% | 1.2만 |
|---|
| 2026.05.04 | ₩51,135 | ₩51,457 | ₩50,733 | ₩50,800 | -0.66% | 2.2만 |
|---|
| 2026.05.01 | ₩51,014 | ₩51,470 | ₩51,014 | ₩51,122 | +0.21% | 3.1만 |
|---|
| 2026.04.30 | ₩50,384 | ₩51,081 | ₩50,330 | ₩50,987 | +1.20% | 2.3만 |
|---|
| 2026.04.29 | ₩50,035 | ₩50,210 | ₩49,874 | ₩49,928 | -0.21% | 1.3만 |
|---|
| 2026.04.28 | ₩50,196 | ₩50,196 | ₩49,901 | ₩50,143 | -0.11% | 9.5천 |
|---|
| 2026.04.27 | ₩50,572 | ₩50,572 | ₩50,330 | ₩50,451 | -0.24% | 1.8만 |
|---|
| 2026.04.24 | ₩50,236 | ₩50,532 | ₩50,196 | ₩50,505 | +0.53% | 6천 |
|---|
| 2026.04.23 | ₩50,116 | ₩50,290 | ₩49,633 | ₩49,646 | -0.94% | 1.1만 |
|---|
| 2026.04.22 | ₩50,532 | ₩50,692 | ₩50,532 | ₩50,692 | +0.32% | 5.2천 |
|---|
| 2026.04.21 | ₩50,666 | ₩50,733 | ₩49,794 | ₩49,794 | -1.72% | 2.4만 |
|---|
| 2026.04.20 | ₩50,464 | ₩50,599 | ₩50,210 | ₩50,518 | +0.11% | 1.8만 |
|---|
| 2026.04.17 | ₩50,759 | ₩51,296 | ₩50,746 | ₩50,867 | +0.21% | 2.2만 |
|---|
| 2026.04.16 | ₩49,901 | ₩50,102 | ₩49,861 | ₩49,888 | -0.03% | 57.1만 |
|---|
| 2026.04.15 | ₩49,566 | ₩49,673 | ₩49,499 | ₩49,620 | +0.11% | 1.3만 |
|---|
| 2026.04.14 | ₩49,526 | ₩49,754 | ₩49,526 | ₩49,646 | +0.24% | 1.9만 |
|---|
| 2026.04.13 | ₩48,198 | ₩49,070 | ₩48,198 | ₩49,003 | +1.67% | 12.1만 |
|---|
| 2026.04.10 | ₩48,641 | ₩48,815 | ₩48,453 | ₩48,587 | -0.11% | 2.1만 |
|---|
| 2026.04.09 | ₩47,983 | ₩48,587 | ₩47,823 | ₩48,332 | +0.73% | 88.1만 |
|---|
| 2026.04.08 | ₩48,681 | ₩48,694 | ₩48,077 | ₩48,372 | -0.63% | 2.2만 |
|---|
| 2026.04.07 | ₩46,093 | ₩46,146 | ₩45,623 | ₩45,985 | -0.23% | 52.4만 |
|---|
| 2026.04.06 | ₩46,093 | ₩46,294 | ₩45,985 | ₩46,294 | +0.44% | 1.3만 |
|---|
| 2026.04.02 | ₩45,073 | ₩46,012 | ₩45,073 | ₩45,811 | +1.64% | 1.5만 |
|---|
| 2026.04.01 | ₩45,972 | ₩46,428 | ₩45,972 | ₩46,160 | +0.41% | 119.1만 |
|---|
| 2026.03.31 | ₩44,604 | ₩45,945 | ₩44,537 | ₩45,945 | +3.01% | 3만 |
|---|
| 2026.03.30 | ₩44,926 | ₩44,926 | ₩44,188 | ₩44,497 | -0.96% | 1.6만 |
|---|
| 2026.03.27 | ₩44,832 | ₩45,033 | ₩44,658 | ₩44,819 | -0.03% | 1.7만 |
|---|
| 2026.03.26 | ₩45,690 | ₩45,865 | ₩45,020 | ₩45,060 | -1.38% | 124.6만 |
|---|
| 2026.03.25 | ₩46,455 | ₩46,616 | ₩46,294 | ₩46,374 | -0.17% | 2.5만 |
|---|
| 2026.03.24 | ₩45,355 | ₩45,811 | ₩45,355 | ₩45,610 | +0.56% | 2.4만 |
|---|
| 2026.03.23 | ₩45,985 | ₩46,736 | ₩45,905 | ₩46,441 | +0.99% | 3.9만 |
|---|
| 2026.03.20 | ₩46,200 | ₩46,200 | ₩45,033 | ₩45,154 | -2.26% | 128.3만 |
|---|
| 2026.03.19 | ₩45,838 | ₩46,911 | ₩45,838 | ₩46,616 | +1.70% | 1.2만 |
|---|
| 2026.03.18 | ₩47,192 | ₩47,246 | ₩46,642 | ₩46,642 | -1.17% | 1.2만 |
|---|
| 2026.03.17 | ₩47,648 | ₩47,782 | ₩47,380 | ₩47,528 | -0.25% | 1.7만 |
|---|
| 2026.03.16 | ₩47,112 | ₩47,568 | ₩47,112 | ₩47,340 | +0.48% | 1.6만 |
|---|
| 2026.03.13 | ₩46,642 | ₩47,018 | ₩46,039 | ₩46,119 | -1.12% | 4.4만 |
|---|
| 2026.03.12 | ₩46,857 | ₩46,857 | ₩46,173 | ₩46,186 | -1.43% | 8.5천 |
|---|
| 2026.03.11 | ₩47,246 | ₩47,595 | ₩47,179 | ₩47,474 | +0.48% | 1.4만 |
|---|
| 2026.03.10 | ₩47,300 | ₩48,238 | ₩47,098 | ₩47,340 | +0.09% | 2.4만 |
|---|
| 2026.03.09 | ₩45,905 | ₩47,447 | ₩45,623 | ₩47,232 | +2.89% | 2.5만 |
|---|
| 2026.03.06 | ₩46,039 | ₩46,790 | ₩45,932 | ₩46,468 | +0.93% | 3.8만 |
|---|
| 2026.03.05 | ₩46,857 | ₩47,460 | ₩46,173 | ₩46,709 | -0.31% | 32.6만 |
|---|
| 2026.03.04 | ₩47,139 | ₩47,970 | ₩46,951 | ₩47,715 | +1.22% | 1.9만 |
|---|
| 2026.03.03 | ₩47,031 | ₩47,581 | ₩45,999 | ₩47,313 | +0.60% | 10.7만 |
|---|
| 2026.03.02 | ₩49,190 | ₩49,834 | ₩49,190 | ₩49,579 | +0.79% | 8.2만 |
|---|
| 2026.02.27 | ₩49,928 | ₩50,759 | ₩49,928 | ₩50,759 | +1.67% | 49.1만 |
|---|
| 2026.02.26 | ₩50,733 | ₩50,746 | ₩49,874 | ₩50,263 | -0.93% | 4만 |
|---|
| 2026.02.25 | ₩50,652 | ₩50,679 | ₩50,411 | ₩50,612 | -0.08% | 5.2만 |
|---|
| 2026.02.24 | ₩49,794 | ₩50,236 | ₩49,794 | ₩50,143 | +0.70% | 1.1만 |
|---|
| 2026.02.23 | ₩49,713 | ₩49,821 | ₩49,231 | ₩49,298 | -0.84% | 8.8만 |
|---|
| 2026.02.20 | ₩48,815 | ₩49,834 | ₩48,815 | ₩49,807 | +2.03% | 4.8만 |
|---|
| 2026.02.19 | ₩48,654 | ₩48,869 | ₩48,506 | ₩48,869 | +0.44% | 4.5만 |
|---|
| 2026.02.18 | ₩48,734 | ₩49,097 | ₩48,654 | ₩48,761 | +0.06% | 1.8만 |
|---|
| 2026.02.17 | ₩48,574 | ₩48,721 | ₩48,091 | ₩48,667 | +0.19% | 3.5만 |
|---|
| 2026.02.13 | ₩48,372 | ₩48,855 | ₩48,319 | ₩48,761 | +0.80% | 2.6만 |
|---|
| 2026.02.12 | ₩49,351 | ₩49,351 | ₩48,453 | ₩48,493 | -1.74% | 2.7만 |
|---|
| 2026.02.11 | ₩48,842 | ₩49,150 | ₩48,587 | ₩49,123 | +0.58% | 1.4만 |
|---|
| 2026.02.10 | ₩48,480 | ₩48,480 | ₩48,359 | ₩48,439 | -0.08% | 1.3만 |
|---|
| 2026.02.09 | ₩47,890 | ₩48,386 | ₩47,890 | ₩48,332 | +0.92% | 6.6만 |
|---|
| 2026.02.06 | ₩47,608 | ₩47,997 | ₩47,554 | ₩47,997 | +0.82% | 3만 |
|---|
| 2026.02.05 | ₩46,750 | ₩47,139 | ₩46,602 | ₩46,830 | +0.17% | 2만 |
|---|
| 2026.02.04 | ₩47,608 | ₩47,608 | ₩46,844 | ₩47,031 | -1.21% | 2.5만 |
|---|
| 2026.02.03 | ₩47,702 | ₩47,702 | ₩47,085 | ₩47,420 | -0.59% | 1.8만 |
|---|
| 2026.02.02 | ₩46,589 | ₩47,380 | ₩46,589 | ₩47,259 | +1.44% | 6.4만 |
|---|
| 2026.01.30 | ₩47,863 | ₩47,890 | ₩46,790 | ₩47,031 | -1.74% | 13.6만 |
|---|
| 2026.01.29 | ₩48,198 | ₩48,279 | ₩47,300 | ₩47,957 | -0.50% | 9.8만 |
|---|
| 2026.01.28 | ₩48,077 | ₩48,131 | ₩47,460 | ₩48,064 | -0.03% | 8.9만 |
|---|
| 2026.01.27 | ₩47,595 | ₩47,957 | ₩47,072 | ₩47,890 | +0.62% | 13.8만 |
|---|
| 2026.01.26 | ₩46,937 | ₩47,098 | ₩46,844 | ₩47,045 | +0.23% | 5.9만 |
|---|
| 2026.01.23 | ₩46,508 | ₩47,031 | ₩46,361 | ₩46,870 | +0.78% | 2.7만 |
|---|
| 2026.01.22 | ₩46,575 | ₩46,803 | ₩46,508 | ₩46,602 | +0.06% | 6.1만 |
|---|
| 2026.01.21 | ₩46,186 | ₩46,549 | ₩45,757 | ₩46,334 | +0.32% | 6.6만 |
|---|
| 2026.01.20 | ₩45,851 | ₩46,119 | ₩45,744 | ₩45,798 | -0.12% | 3.2만 |
|---|
| 2026.01.16 | ₩46,280 | ₩46,280 | ₩45,945 | ₩46,160 | -0.26% | 3.4만 |
|---|
| 2026.01.15 | ₩46,428 | ₩46,575 | ₩46,267 | ₩46,347 | -0.17% | 5.3만 |
|---|
| 2026.01.14 | ₩46,066 | ₩46,133 | ₩45,878 | ₩46,079 | +0.03% | 32만 |
|---|
| 2026.01.13 | ₩46,026 | ₩46,079 | ₩45,503 | ₩45,771 | -0.55% | 3.3만 |
|---|
| 2026.01.12 | ₩45,891 | ₩46,267 | ₩45,891 | ₩46,254 | +0.79% | 2.5만 |
|---|
| 2026.01.09 | ₩45,583 | ₩45,663 | ₩45,382 | ₩45,650 | +0.15% | 7.3천 |
|---|
| 2026.01.08 | ₩45,422 | ₩45,570 | ₩45,301 | ₩45,503 | +0.18% | 8.8만 |
|---|
| 2026.01.07 | ₩45,865 | ₩45,958 | ₩45,650 | ₩45,677 | -0.41% | 10.7만 |
|---|
| 2026.01.06 | ₩45,677 | ₩45,932 | ₩45,677 | ₩45,932 | +0.56% | 28.2만 |
|---|
| 2026.01.05 | ₩45,154 | ₩45,583 | ₩45,060 | ₩45,422 | +0.59% | 51.9만 |
|---|
| 2026.01.02 | ₩45,020 | ₩45,060 | ₩44,524 | ₩45,060 | +0.09% | 4만 |
|---|
| 2025.12.31 | ₩43,960 | ₩44,819 | ₩43,840 | ₩44,121 | +0.37% | 22.9만 |
|---|
| 2025.12.30 | ₩43,987 | ₩44,121 | ₩43,866 | ₩43,907 | -0.18% | 21.6만 |
|---|
| 2025.12.29 | ₩43,692 | ₩43,826 | ₩43,504 | ₩43,692 | 0.00% | 3.2만 |
|---|
| 2025.12.26 | ₩44,430 | ₩44,684 | ₩44,430 | ₩44,617 | +0.42% | 1.4만 |
|---|
| 2025.12.24 | ₩44,336 | ₩44,349 | ₩44,282 | ₩44,296 | -0.09% | 7.6천 |
|---|
| 2025.12.23 | ₩44,014 | ₩44,269 | ₩43,987 | ₩44,269 | +0.58% | 1.5만 |
|---|
| 2025.12.22 | ₩44,068 | ₩44,121 | ₩43,451 | ₩44,014 | -0.12% | 2.7만 |
|---|
| 2025.12.19 | ₩43,866 | ₩44,108 | ₩43,866 | ₩43,960 | +0.21% | 1.5만 |
|---|
| 2025.12.18 | ₩43,491 | ₩43,665 | ₩43,491 | ₩43,518 | +0.06% | 1.2만 |
|---|
| 2025.12.17 | ₩43,477 | ₩43,612 | ₩42,928 | ₩42,928 | -1.26% | 7.9천 |
|---|
| 2025.12.16 | ₩43,250 | ₩43,384 | ₩43,089 | ₩43,209 | -0.09% | 2만 |
|---|
| 2025.12.15 | ₩43,866 | ₩43,866 | ₩43,504 | ₩43,504 | -0.83% | 1.2만 |
|---|
| 2025.12.12 | ₩44,068 | ₩44,068 | ₩43,424 | ₩43,531 | -1.22% | 8.1천 |
|---|
| 2025.12.11 | ₩43,866 | ₩44,041 | ₩43,692 | ₩43,933 | +0.15% | 8.5천 |
|---|
| 2025.12.10 | ₩43,813 | ₩44,202 | ₩43,732 | ₩44,054 | +0.55% | 1.3만 |
|---|
| 2025.12.09 | ₩43,598 | ₩43,799 | ₩43,585 | ₩43,799 | +0.46% | 1.3만 |
|---|
| 2025.12.08 | ₩43,960 | ₩43,960 | ₩43,705 | ₩43,719 | -0.55% | 4.1만 |
|---|
| 2025.12.05 | ₩44,108 | ₩44,255 | ₩43,960 | ₩44,014 | -0.21% | 8.3천 |
|---|
| 2025.12.04 | ₩43,719 | ₩43,719 | ₩43,598 | ₩43,638 | -0.18% | 5.6천 |
|---|
| 2025.12.03 | ₩43,518 | ₩43,652 | ₩43,518 | ₩43,625 | +0.25% | 1.2만 |
|---|
| 2025.12.02 | ₩43,719 | ₩43,719 | ₩43,558 | ₩43,665 | -0.12% | 1.6만 |
|---|
| 2025.12.01 | ₩43,652 | ₩43,732 | ₩43,612 | ₩43,665 | +0.03% | 5.4천 |
|---|
| 2025.11.28 | ₩43,518 | ₩43,692 | ₩43,370 | ₩43,638 | +0.28% | 6.8천 |
|---|
| 2025.11.26 | ₩43,504 | ₩43,638 | ₩43,397 | ₩43,571 | +0.15% | 1.4만 |
|---|
| 2025.11.25 | ₩43,035 | ₩43,223 | ₩42,914 | ₩43,223 | +0.44% | 9.6천 |
|---|
| 2025.11.24 | ₩42,726 | ₩43,102 | ₩42,726 | ₩43,102 | +0.88% | 8.8천 |
|---|
| 2025.11.21 | ₩42,499 | ₩42,834 | ₩42,203 | ₩42,659 | +0.38% | 1만 |
|---|
| 2025.11.20 | ₩43,705 | ₩43,719 | ₩42,726 | ₩42,740 | -2.21% | 2.2만 |
|---|
| 2025.11.19 | ₩43,276 | ₩43,464 | ₩43,156 | ₩43,317 | +0.09% | 1.5만 |
|---|
| 2025.11.18 | ₩43,357 | ₩43,504 | ₩43,129 | ₩43,370 | +0.03% | 2.3만 |
|---|
| 2025.11.17 | ₩43,853 | ₩43,947 | ₩43,437 | ₩43,531 | -0.73% | 8.9천 |
|---|
| 2025.11.14 | ₩44,068 | ₩44,322 | ₩43,893 | ₩44,014 | -0.12% | 2.2만 |
|---|
| 2025.11.13 | ₩44,537 | ₩44,537 | ₩43,987 | ₩44,054 | -1.08% | 2만 |
|---|
| 2025.11.12 | ₩44,456 | ₩44,510 | ₩44,443 | ₩44,497 | +0.09% | 4.9천 |
|---|
| 2025.11.11 | ₩44,470 | ₩44,591 | ₩44,363 | ₩44,470 | 0.00% | 1.9만 |
|---|
| 2025.11.10 | ₩44,269 | ₩44,416 | ₩44,121 | ₩44,416 | +0.33% | 1.2만 |
|---|
| 2025.11.07 | ₩43,451 | ₩43,638 | ₩43,263 | ₩43,638 | +0.43% | 7.4천 |
|---|
| 2025.11.06 | ₩44,068 | ₩44,121 | ₩43,625 | ₩43,692 | -0.85% | 2.6만 |
|---|
| 2025.11.05 | ₩43,719 | ₩44,202 | ₩43,719 | ₩44,108 | +0.89% | 2.1만 |
|---|
| 2025.11.04 | ₩43,786 | ₩43,987 | ₩43,625 | ₩43,652 | -0.31% | 17.4만 |
|---|
| 2025.11.03 | ₩44,470 | ₩44,470 | ₩44,094 | ₩44,470 | 0.00% | 9.1만 |
|---|
| 2025.10.31 | ₩44,108 | ₩44,148 | ₩43,947 | ₩44,108 | 0.00% | 1.8만 |
|---|
| 2025.10.30 | ₩44,094 | ₩44,309 | ₩44,001 | ₩44,108 | +0.03% | 3.7만 |
|---|
| 2025.10.29 | ₩44,886 | ₩44,886 | ₩44,577 | ₩44,617 | -0.60% | 1만 |
|---|
| 2025.10.28 | ₩44,242 | ₩44,483 | ₩44,228 | ₩44,389 | +0.33% | 2.7만 |
|---|
| 2025.10.27 | ₩44,376 | ₩44,483 | ₩44,336 | ₩44,456 | +0.18% | 1.9만 |
|---|
| 2025.10.24 | ₩44,094 | ₩44,175 | ₩44,001 | ₩44,027 | -0.15% | 1.5만 |
|---|
| 2025.10.23 | ₩43,652 | ₩43,880 | ₩43,598 | ₩43,799 | +0.34% | 1.9만 |
|---|
| 2025.10.22 | ₩43,638 | ₩43,638 | ₩43,250 | ₩43,437 | -0.46% | 1.5만 |
|---|
| 2025.10.21 | ₩43,545 | ₩43,545 | ₩43,250 | ₩43,303 | -0.55% | 10.8만 |
|---|
| 2025.10.20 | ₩43,638 | ₩43,960 | ₩43,585 | ₩43,960 | +0.74% | 8.1만 |
|---|
| 2025.10.17 | ₩42,981 | ₩43,424 | ₩42,981 | ₩43,343 | +0.84% | 9.5만 |
|---|
| 2025.10.16 | ₩43,276 | ₩43,464 | ₩43,008 | ₩43,236 | -0.09% | 10.1만 |
|---|
| 2025.10.15 | ₩42,847 | ₩43,008 | ₩42,633 | ₩43,008 | +0.38% | 2.1만 |
|---|
| 2025.10.14 | ₩41,962 | ₩42,405 | ₩41,908 | ₩42,150 | +0.45% | 1.7만 |
|---|
| 2025.10.13 | ₩42,405 | ₩42,619 | ₩42,405 | ₩42,499 | +0.22% | 9.1천 |
|---|
| 2025.10.10 | ₩42,874 | ₩42,901 | ₩41,372 | ₩41,399 | -3.44% | 2.9만 |
|---|