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 | ₩53,220 | ₩53,368 | ₩53,166 | ₩53,314 | +0.18% | 1.9만 |
| 2026.10.08 | ₩52,965 | ₩52,965 | ₩52,496 | ₩52,737 | -0.43% | 1.5만 |
| 2026.10.07 | ₩53,354 | ₩53,676 | ₩53,354 | ₩53,528 | +0.33% | 2.7만 |
| 2026.10.06 | ₩54,601 | ₩54,601 | ₩54,213 | ₩54,280 | -0.59% | 8.1만 |
| 2026.10.05 | ₩54,253 | ₩54,561 | ₩54,186 | ₩54,441 | +0.35% | 4.3만 |
| 2026.10.02 | ₩53,542 | ₩53,757 | ₩53,354 | ₩53,757 | +0.40% | 12.2만 |
| 2026.10.01 | ₩53,059 | ₩53,260 | ₩52,737 | ₩53,113 | +0.10% | 8.1만 |
| 2026.09.30 | ₩53,488 | ₩53,528 | ₩53,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,166 |
| -0.60% |
| 2만 |
| 2026.09.29 | ₩53,663 | ₩53,730 | ₩53,341 | ₩53,730 | +0.12% | 2.6만 |
|---|
| 2026.09.28 | ₩53,716 | ₩53,904 | ₩53,394 | ₩53,743 | +0.05% | 2.2만 |
|---|
| 2026.09.25 | ₩53,985 | ₩54,105 | ₩53,797 | ₩54,105 | +0.22% | 2.6만 |
|---|
| 2026.09.24 | ₩53,944 | ₩53,944 | ₩53,461 | ₩53,783 | -0.30% | 4.4만 |
|---|
| 2026.09.23 | ₩54,521 | ₩54,521 | ₩53,864 | ₩53,971 | -1.01% | 6.9만 |
|---|
| 2026.09.22 | ₩54,776 | ₩55,151 | ₩54,762 | ₩55,084 | +0.56% | 4.7만 |
|---|
| 2026.09.21 | ₩54,561 | ₩54,977 | ₩54,441 | ₩54,950 | +0.71% | 1.4만 |
|---|
| 2026.09.18 | ₩53,609 | ₩53,770 | ₩53,421 | ₩53,757 | +0.28% | 2.7만 |
|---|
| 2026.09.17 | ₩53,622 | ₩53,904 | ₩53,622 | ₩53,797 | +0.33% | 8.1만 |
|---|
| 2026.09.16 | ₩53,341 | ₩53,488 | ₩52,523 | ₩52,777 | -1.06% | 2.3만 |
|---|
| 2026.09.15 | ₩53,113 | ₩53,113 | ₩52,804 | ₩53,005 | -0.20% | 2.6만 |
|---|
| 2026.09.14 | ₩53,220 | ₩53,555 | ₩52,885 | ₩53,247 | +0.05% | 43.8만 |
|---|
| 2026.09.11 | ₩54,575 | ₩54,695 | ₩54,414 | ₩54,548 | -0.05% | 1.3만 |
|---|
| 2026.09.10 | ₩54,052 | ₩54,119 | ₩53,676 | ₩53,783 | -0.50% | 15.4만 |
|---|
| 2026.09.09 | ₩54,964 | ₩55,232 | ₩54,669 | ₩54,870 | -0.17% | 23.8만 |
|---|
| 2026.09.08 | ₩55,192 | ₩55,259 | ₩54,950 | ₩55,004 | -0.34% | 25만 |
|---|
| 2026.09.04 | ₩54,454 | ₩55,259 | ₩54,454 | ₩55,245 | +1.45% | 10.3만 |
|---|
| 2026.09.03 | ₩53,743 | ₩55,165 | ₩53,609 | ₩54,347 | +1.12% | 10.1만 |
|---|
| 2026.09.02 | ₩53,770 | ₩53,998 | ₩53,730 | ₩53,985 | +0.40% | 22.6만 |
|---|
| 2026.09.01 | ₩53,864 | ₩54,105 | ₩53,582 | ₩53,663 | -0.37% | 23.1만 |
|---|
| 2026.08.31 | ₩54,078 | ₩54,078 | ₩53,609 | ₩53,850 | -0.42% | 1.7만 |
|---|
| 2026.08.28 | ₩54,119 | ₩54,266 | ₩53,569 | ₩53,703 | -0.77% | 12.6만 |
|---|
| 2026.08.27 | ₩53,931 | ₩54,011 | ₩53,703 | ₩53,971 | +0.07% | 6.1만 |
|---|
| 2026.08.26 | ₩53,783 | ₩53,944 | ₩53,609 | ₩53,649 | -0.25% | 24.2만 |
|---|
| 2026.08.25 | ₩53,475 | ₩53,783 | ₩53,475 | ₩53,783 | +0.58% | 9.6천 |
|---|
| 2026.08.24 | ₩52,952 | ₩52,952 | ₩52,630 | ₩52,818 | -0.25% | 1만 |
|---|
| 2026.08.21 | ₩53,622 | ₩53,636 | ₩53,314 | ₩53,354 | -0.50% | 8만 |
|---|
| 2026.08.20 | ₩53,059 | ₩53,327 | ₩52,871 | ₩53,247 | +0.35% | 1.4만 |
|---|
| 2026.08.19 | ₩53,072 | ₩53,126 | ₩52,858 | ₩52,952 | -0.23% | 1.4만 |
|---|
| 2026.08.18 | ₩52,898 | ₩52,938 | ₩52,227 | ₩52,348 | -1.04% | 18.9만 |
|---|
| 2026.08.17 | ₩54,226 | ₩54,293 | ₩53,676 | ₩53,689 | -0.99% | 6.2만 |
|---|
| 2026.08.14 | ₩53,448 | ₩53,689 | ₩53,153 | ₩53,247 | -0.38% | 2.3만 |
|---|
| 2026.08.13 | ₩53,207 | ₩53,475 | ₩53,113 | ₩53,207 | 0.00% | 5.3만 |
|---|
| 2026.08.12 | ₩53,193 | ₩53,247 | ₩52,992 | ₩53,126 | -0.13% | 2.4만 |
|---|
| 2026.08.11 | ₩52,710 | ₩52,737 | ₩52,415 | ₩52,496 | -0.41% | 1.6만 |
|---|
| 2026.08.10 | ₩52,429 | ₩52,563 | ₩52,362 | ₩52,362 | -0.13% | 1.7만 |
|---|
| 2026.08.07 | ₩52,885 | ₩52,885 | ₩52,456 | ₩52,724 | -0.30% | 1.6만 |
|---|
| 2026.08.06 | ₩52,308 | ₩52,603 | ₩52,308 | ₩52,308 | 0.00% | 6.2천 |
|---|
| 2026.08.05 | ₩52,885 | ₩52,885 | ₩52,630 | ₩52,657 | -0.43% | 1.8만 |
|---|
| 2026.08.04 | ₩52,362 | ₩53,019 | ₩52,362 | ₩52,912 | +1.05% | 5만 |
|---|
| 2026.08.03 | ₩51,275 | ₩51,637 | ₩51,168 | ₩51,584 | +0.60% | 2.1만 |
|---|
| 2026.07.31 | ₩51,651 | ₩51,651 | ₩50,846 | ₩51,101 | -1.06% | 1.6만 |
|---|
| 2026.07.30 | ₩49,961 | ₩50,873 | ₩49,961 | ₩50,833 | +1.74% | 8.5천 |
|---|
| 2026.07.29 | ₩49,424 | ₩49,974 | ₩49,035 | ₩49,143 | -0.57% | 1.9만 |
|---|
| 2026.07.28 | ₩49,907 | ₩50,296 | ₩49,706 | ₩50,082 | +0.35% | 1만 |
|---|
| 2026.07.27 | ₩51,222 | ₩51,222 | ₩50,645 | ₩51,128 | -0.18% | 1.7만 |
|---|
| 2026.07.24 | ₩51,195 | ₩51,275 | ₩50,685 | ₩50,766 | -0.84% | 1.7만 |
|---|
| 2026.07.23 | ₩51,704 | ₩51,959 | ₩51,208 | ₩51,530 | -0.34% | 3.3만 |
|---|
| 2026.07.22 | ₩51,946 | ₩52,227 | ₩51,678 | ₩51,852 | -0.18% | 5.2만 |
|---|
| 2026.07.21 | ₩51,812 | ₩52,281 | ₩51,678 | ₩52,201 | +0.75% | 13만 |
|---|
| 2026.07.20 | ₩51,047 | ₩51,302 | ₩50,470 | ₩50,511 | -1.05% | 21.7만 |
|---|
| 2026.07.17 | ₩50,095 | ₩51,329 | ₩50,041 | ₩51,034 | +1.87% | 18.2만 |
|---|
| 2026.07.16 | ₩51,624 | ₩51,798 | ₩51,315 | ₩51,409 | -0.42% | 2만 |
|---|
| 2026.07.15 | ₩52,348 | ₩52,630 | ₩51,691 | ₩52,227 | -0.23% | 16.2만 |
|---|
| 2026.07.14 | ₩52,120 | ₩52,335 | ₩52,080 | ₩52,281 | +0.31% | 7.4천 |
|---|
| 2026.07.13 | ₩51,825 | ₩51,919 | ₩51,329 | ₩51,369 | -0.88% | 2.3만 |
|---|
| 2026.07.10 | ₩52,804 | ₩53,207 | ₩52,751 | ₩53,126 | +0.61% | 1.5만 |
|---|
| 2026.07.09 | ₩53,005 | ₩53,046 | ₩52,898 | ₩52,898 | -0.20% | 8.3천 |
|---|
| 2026.07.08 | ₩52,134 | ₩52,590 | ₩51,798 | ₩52,590 | +0.87% | 1.6만 |
|---|
| 2026.07.07 | ₩52,227 | ₩52,482 | ₩51,771 | ₩52,040 | -0.36% | 2.8만 |
|---|
| 2026.07.06 | ₩53,314 | ₩53,569 | ₩53,287 | ₩53,421 | +0.20% | 1.5만 |
|---|
| 2026.07.02 | ₩52,844 | ₩53,113 | ₩51,490 | ₩52,026 | -1.55% | 3.7만 |
|---|
| 2026.07.01 | ₩52,643 | ₩53,113 | ₩52,576 | ₩52,576 | -0.13% | 6.6천 |
|---|
| 2026.06.30 | ₩53,448 | ₩54,065 | ₩53,448 | ₩53,971 | +0.98% | 7.5천 |
|---|
| 2026.06.29 | ₩52,965 | ₩53,193 | ₩52,308 | ₩53,180 | +0.41% | 1.3만 |
|---|
| 2026.06.26 | ₩52,925 | ₩53,193 | ₩52,925 | ₩53,059 | +0.25% | 4.7천 |
|---|
| 2026.06.25 | ₩54,601 | ₩54,601 | ₩53,488 | ₩53,931 | -1.23% | 6.5천 |
|---|
| 2026.06.24 | ₩53,582 | ₩53,649 | ₩53,260 | ₩53,461 | -0.23% | 5천 |
|---|
| 2026.06.23 | ₩53,944 | ₩53,944 | ₩53,515 | ₩53,542 | -0.75% | 5.5만 |
|---|
| 2026.06.22 | ₩56,372 | ₩56,546 | ₩55,956 | ₩56,050 | -0.57% | 10.8만 |
|---|
| 2026.06.18 | ₩55,849 | ₩56,318 | ₩55,849 | ₩56,278 | +0.77% | 2.6만 |
|---|
| 2026.06.17 | ₩55,393 | ₩55,742 | ₩54,575 | ₩54,575 | -1.48% | 1.8만 |
|---|
| 2026.06.16 | ₩55,594 | ₩55,782 | ₩54,682 | ₩54,843 | -1.35% | 6.7만 |
|---|
| 2026.06.15 | ₩55,782 | ₩55,970 | ₩55,755 | ₩55,876 | +0.17% | 1만 |
|---|
| 2026.06.12 | ₩53,931 | ₩54,360 | ₩53,931 | ₩54,186 | +0.47% | 1.6만 |
|---|
| 2026.06.11 | ₩52,174 | ₩54,092 | ₩52,160 | ₩54,078 | +3.65% | 11만 |
|---|
| 2026.06.10 | ₩52,375 | ₩52,979 | ₩51,906 | ₩51,946 | -0.82% | 1.5만 |
|---|
| 2026.06.09 | ₩53,797 | ₩53,797 | ₩51,678 | ₩52,697 | -2.04% | 4.7만 |
|---|
| 2026.06.08 | ₩52,885 | ₩52,979 | ₩52,523 | ₩52,670 | -0.41% | 10.2만 |
|---|
| 2026.06.05 | ₩53,287 | ₩53,354 | ₩51,651 | ₩51,771 | -2.84% | 11.6만 |
|---|
| 2026.06.04 | ₩54,749 | ₩55,218 | ₩54,534 | ₩55,165 | +0.76% | 1.8만 |
|---|
| 2026.06.03 | ₩55,728 | ₩55,822 | ₩55,473 | ₩55,554 | -0.31% | 3.4만 |
|---|
| 2026.06.02 | ₩56,211 | ₩56,493 | ₩56,130 | ₩56,251 | +0.07% | 1.1만 |
|---|
| 2026.06.01 | ₩55,326 | ₩56,104 | ₩55,232 | ₩55,822 | +0.90% | 8.4만 |
|---|
| 2026.05.29 | ₩54,964 | ₩55,031 | ₩54,776 | ₩54,897 | -0.12% | 7.7천 |
|---|
| 2026.05.28 | ₩54,105 | ₩54,990 | ₩54,105 | ₩54,870 | +1.41% | 1.2만 |
|---|
| 2026.05.27 | ₩54,776 | ₩54,803 | ₩54,306 | ₩54,642 | -0.24% | 10.1만 |
|---|
| 2026.05.26 | ₩53,931 | ₩54,588 | ₩53,931 | ₩54,588 | +1.22% | 1.2만 |
|---|
| 2026.05.22 | ₩52,456 | ₩52,710 | ₩52,362 | ₩52,496 | +0.08% | 1만 |
|---|
| 2026.05.21 | ₩51,892 | ₩52,643 | ₩51,771 | ₩52,469 | +1.11% | 2.4만 |
|---|
| 2026.05.20 | ₩51,168 | ₩51,999 | ₩51,155 | ₩51,959 | +1.55% | 1.2만 |
|---|
| 2026.05.19 | ₩50,672 | ₩51,490 | ₩50,672 | ₩51,061 | +0.77% | 2.3만 |
|---|
| 2026.05.18 | ₩51,718 | ₩51,839 | ₩51,302 | ₩51,718 | 0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩51,651 | ₩52,040 | ₩51,651 | ₩51,731 | +0.16% | 1.8만 |
|---|
| 2026.05.14 | ₩53,274 | ₩53,622 | ₩53,274 | ₩53,448 | +0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩53,099 | ₩53,596 | ₩52,912 | ₩53,381 | +0.53% | 6.8만 |
|---|
| 2026.05.12 | ₩53,046 | ₩53,046 | ₩52,134 | ₩52,670 | -0.71% | 1.1만 |
|---|
| 2026.05.11 | ₩54,280 | ₩54,293 | ₩54,065 | ₩54,186 | -0.17% | 2.1만 |
|---|
| 2026.05.08 | ₩53,596 | ₩54,199 | ₩53,596 | ₩54,199 | +1.13% | 5.5만 |
|---|
| 2026.05.07 | ₩53,461 | ₩53,596 | ₩52,885 | ₩52,938 | -0.98% | 1.3만 |
|---|
| 2026.05.06 | ₩53,046 | ₩53,528 | ₩52,871 | ₩53,475 | +0.81% | 9.9천 |
|---|
| 2026.05.05 | ₩51,664 | ₩52,160 | ₩51,664 | ₩51,959 | +0.57% | 1.2만 |
|---|
| 2026.05.04 | ₩51,141 | ₩51,463 | ₩50,739 | ₩50,806 | -0.66% | 2.2만 |
|---|
| 2026.05.01 | ₩51,020 | ₩51,476 | ₩51,020 | ₩51,128 | +0.21% | 3.1만 |
|---|
| 2026.04.30 | ₩50,390 | ₩51,087 | ₩50,336 | ₩50,994 | +1.20% | 2.3만 |
|---|
| 2026.04.29 | ₩50,041 | ₩50,216 | ₩49,880 | ₩49,934 | -0.21% | 1.3만 |
|---|
| 2026.04.28 | ₩50,202 | ₩50,202 | ₩49,907 | ₩50,149 | -0.11% | 9.5천 |
|---|
| 2026.04.27 | ₩50,578 | ₩50,578 | ₩50,336 | ₩50,457 | -0.24% | 1.8만 |
|---|
| 2026.04.24 | ₩50,242 | ₩50,538 | ₩50,202 | ₩50,511 | +0.53% | 6천 |
|---|
| 2026.04.23 | ₩50,122 | ₩50,296 | ₩49,639 | ₩49,652 | -0.94% | 1.1만 |
|---|
| 2026.04.22 | ₩50,538 | ₩50,698 | ₩50,538 | ₩50,698 | +0.32% | 5.2천 |
|---|
| 2026.04.21 | ₩50,672 | ₩50,739 | ₩49,800 | ₩49,800 | -1.72% | 2.4만 |
|---|
| 2026.04.20 | ₩50,470 | ₩50,605 | ₩50,216 | ₩50,524 | +0.11% | 1.8만 |
|---|
| 2026.04.17 | ₩50,766 | ₩51,302 | ₩50,752 | ₩50,873 | +0.21% | 2.2만 |
|---|
| 2026.04.16 | ₩49,907 | ₩50,108 | ₩49,867 | ₩49,894 | -0.03% | 57.1만 |
|---|
| 2026.04.15 | ₩49,572 | ₩49,679 | ₩49,505 | ₩49,626 | +0.11% | 1.3만 |
|---|
| 2026.04.14 | ₩49,532 | ₩49,760 | ₩49,532 | ₩49,652 | +0.24% | 1.9만 |
|---|
| 2026.04.13 | ₩48,204 | ₩49,076 | ₩48,204 | ₩49,009 | +1.67% | 12.1만 |
|---|
| 2026.04.10 | ₩48,646 | ₩48,821 | ₩48,459 | ₩48,593 | -0.11% | 2.1만 |
|---|
| 2026.04.09 | ₩47,989 | ₩48,593 | ₩47,828 | ₩48,338 | +0.73% | 88.1만 |
|---|
| 2026.04.08 | ₩48,687 | ₩48,700 | ₩48,083 | ₩48,378 | -0.63% | 2.2만 |
|---|
| 2026.04.07 | ₩46,098 | ₩46,152 | ₩45,629 | ₩45,991 | -0.23% | 52.4만 |
|---|
| 2026.04.06 | ₩46,098 | ₩46,299 | ₩45,991 | ₩46,299 | +0.44% | 1.3만 |
|---|
| 2026.04.02 | ₩45,079 | ₩46,018 | ₩45,079 | ₩45,816 | +1.64% | 1.5만 |
|---|
| 2026.04.01 | ₩45,977 | ₩46,433 | ₩45,977 | ₩46,165 | +0.41% | 119.1만 |
|---|
| 2026.03.31 | ₩44,609 | ₩45,951 | ₩44,542 | ₩45,951 | +3.01% | 3만 |
|---|
| 2026.03.30 | ₩44,931 | ₩44,931 | ₩44,194 | ₩44,502 | -0.96% | 1.6만 |
|---|
| 2026.03.27 | ₩44,837 | ₩45,039 | ₩44,663 | ₩44,824 | -0.03% | 1.7만 |
|---|
| 2026.03.26 | ₩45,696 | ₩45,870 | ₩45,025 | ₩45,065 | -1.38% | 124.6만 |
|---|
| 2026.03.25 | ₩46,460 | ₩46,621 | ₩46,299 | ₩46,380 | -0.17% | 2.5만 |
|---|
| 2026.03.24 | ₩45,360 | ₩45,816 | ₩45,360 | ₩45,615 | +0.56% | 2.4만 |
|---|
| 2026.03.23 | ₩45,991 | ₩46,742 | ₩45,910 | ₩46,447 | +0.99% | 3.9만 |
|---|
| 2026.03.20 | ₩46,205 | ₩46,205 | ₩45,039 | ₩45,159 | -2.26% | 128.3만 |
|---|
| 2026.03.19 | ₩45,843 | ₩46,916 | ₩45,843 | ₩46,621 | +1.70% | 1.2만 |
|---|
| 2026.03.18 | ₩47,198 | ₩47,252 | ₩46,648 | ₩46,648 | -1.17% | 1.2만 |
|---|
| 2026.03.17 | ₩47,654 | ₩47,788 | ₩47,386 | ₩47,533 | -0.25% | 1.7만 |
|---|
| 2026.03.16 | ₩47,117 | ₩47,573 | ₩47,117 | ₩47,345 | +0.48% | 1.6만 |
|---|
| 2026.03.13 | ₩46,648 | ₩47,024 | ₩46,044 | ₩46,125 | -1.12% | 4.4만 |
|---|
| 2026.03.12 | ₩46,863 | ₩46,863 | ₩46,179 | ₩46,192 | -1.43% | 8.5천 |
|---|
| 2026.03.11 | ₩47,252 | ₩47,600 | ₩47,184 | ₩47,480 | +0.48% | 1.4만 |
|---|
| 2026.03.10 | ₩47,305 | ₩48,244 | ₩47,104 | ₩47,345 | +0.09% | 2.4만 |
|---|
| 2026.03.09 | ₩45,910 | ₩47,453 | ₩45,629 | ₩47,238 | +2.89% | 2.5만 |
|---|
| 2026.03.06 | ₩46,044 | ₩46,796 | ₩45,937 | ₩46,474 | +0.93% | 3.8만 |
|---|
| 2026.03.05 | ₩46,863 | ₩47,466 | ₩46,179 | ₩46,715 | -0.31% | 32.6만 |
|---|
| 2026.03.04 | ₩47,144 | ₩47,976 | ₩46,956 | ₩47,721 | +1.22% | 1.9만 |
|---|
| 2026.03.03 | ₩47,037 | ₩47,587 | ₩46,004 | ₩47,319 | +0.60% | 10.7만 |
|---|
| 2026.03.02 | ₩49,196 | ₩49,840 | ₩49,196 | ₩49,585 | +0.79% | 8.2만 |
|---|
| 2026.02.27 | ₩49,934 | ₩50,766 | ₩49,934 | ₩50,766 | +1.67% | 49.1만 |
|---|
| 2026.02.26 | ₩50,739 | ₩50,752 | ₩49,880 | ₩50,269 | -0.93% | 4만 |
|---|
| 2026.02.25 | ₩50,658 | ₩50,685 | ₩50,417 | ₩50,618 | -0.08% | 5.2만 |
|---|
| 2026.02.24 | ₩49,800 | ₩50,242 | ₩49,800 | ₩50,149 | +0.70% | 1.1만 |
|---|
| 2026.02.23 | ₩49,719 | ₩49,827 | ₩49,237 | ₩49,304 | -0.84% | 8.8만 |
|---|
| 2026.02.20 | ₩48,821 | ₩49,840 | ₩48,821 | ₩49,813 | +2.03% | 4.8만 |
|---|
| 2026.02.19 | ₩48,660 | ₩48,874 | ₩48,512 | ₩48,874 | +0.44% | 4.5만 |
|---|
| 2026.02.18 | ₩48,740 | ₩49,102 | ₩48,660 | ₩48,767 | +0.06% | 1.8만 |
|---|
| 2026.02.17 | ₩48,579 | ₩48,727 | ₩48,097 | ₩48,673 | +0.19% | 3.5만 |
|---|
| 2026.02.13 | ₩48,378 | ₩48,861 | ₩48,325 | ₩48,767 | +0.80% | 2.6만 |
|---|
| 2026.02.12 | ₩49,357 | ₩49,357 | ₩48,459 | ₩48,499 | -1.74% | 2.7만 |
|---|
| 2026.02.11 | ₩48,848 | ₩49,156 | ₩48,593 | ₩49,129 | +0.58% | 1.4만 |
|---|
| 2026.02.10 | ₩48,485 | ₩48,485 | ₩48,365 | ₩48,445 | -0.08% | 1.3만 |
|---|
| 2026.02.09 | ₩47,895 | ₩48,392 | ₩47,895 | ₩48,338 | +0.92% | 6.6만 |
|---|
| 2026.02.06 | ₩47,614 | ₩48,003 | ₩47,560 | ₩48,003 | +0.82% | 3만 |
|---|
| 2026.02.05 | ₩46,755 | ₩47,144 | ₩46,608 | ₩46,836 | +0.17% | 2만 |
|---|
| 2026.02.04 | ₩47,614 | ₩47,614 | ₩46,849 | ₩47,037 | -1.21% | 2.5만 |
|---|
| 2026.02.03 | ₩47,708 | ₩47,708 | ₩47,091 | ₩47,426 | -0.59% | 1.8만 |
|---|
| 2026.02.02 | ₩46,594 | ₩47,386 | ₩46,594 | ₩47,265 | +1.44% | 6.4만 |
|---|
| 2026.01.30 | ₩47,868 | ₩47,895 | ₩46,796 | ₩47,037 | -1.74% | 13.6만 |
|---|
| 2026.01.29 | ₩48,204 | ₩48,284 | ₩47,305 | ₩47,962 | -0.50% | 9.8만 |
|---|
| 2026.01.28 | ₩48,083 | ₩48,137 | ₩47,466 | ₩48,070 | -0.03% | 8.9만 |
|---|
| 2026.01.27 | ₩47,600 | ₩47,962 | ₩47,077 | ₩47,895 | +0.62% | 13.8만 |
|---|
| 2026.01.26 | ₩46,943 | ₩47,104 | ₩46,849 | ₩47,050 | +0.23% | 5.9만 |
|---|
| 2026.01.23 | ₩46,514 | ₩47,037 | ₩46,366 | ₩46,876 | +0.78% | 2.7만 |
|---|
| 2026.01.22 | ₩46,581 | ₩46,809 | ₩46,514 | ₩46,608 | +0.06% | 6.1만 |
|---|
| 2026.01.21 | ₩46,192 | ₩46,554 | ₩45,763 | ₩46,339 | +0.32% | 6.6만 |
|---|
| 2026.01.20 | ₩45,857 | ₩46,125 | ₩45,749 | ₩45,803 | -0.12% | 3.2만 |
|---|
| 2026.01.16 | ₩46,286 | ₩46,286 | ₩45,951 | ₩46,165 | -0.26% | 3.4만 |
|---|
| 2026.01.15 | ₩46,433 | ₩46,581 | ₩46,272 | ₩46,353 | -0.17% | 5.3만 |
|---|
| 2026.01.14 | ₩46,071 | ₩46,138 | ₩45,883 | ₩46,085 | +0.03% | 32만 |
|---|
| 2026.01.13 | ₩46,031 | ₩46,085 | ₩45,508 | ₩45,776 | -0.55% | 3.3만 |
|---|
| 2026.01.12 | ₩45,897 | ₩46,272 | ₩45,897 | ₩46,259 | +0.79% | 2.5만 |
|---|
| 2026.01.09 | ₩45,588 | ₩45,669 | ₩45,387 | ₩45,655 | +0.15% | 7.3천 |
|---|
| 2026.01.08 | ₩45,427 | ₩45,575 | ₩45,307 | ₩45,508 | +0.18% | 8.8만 |
|---|
| 2026.01.07 | ₩45,870 | ₩45,964 | ₩45,655 | ₩45,682 | -0.41% | 10.7만 |
|---|
| 2026.01.06 | ₩45,682 | ₩45,937 | ₩45,682 | ₩45,937 | +0.56% | 28.2만 |
|---|
| 2026.01.05 | ₩45,159 | ₩45,588 | ₩45,065 | ₩45,427 | +0.59% | 51.9만 |
|---|
| 2026.01.02 | ₩45,025 | ₩45,065 | ₩44,529 | ₩45,065 | +0.09% | 4만 |
|---|
| 2025.12.31 | ₩43,966 | ₩44,824 | ₩43,845 | ₩44,126 | +0.37% | 22.9만 |
|---|
| 2025.12.30 | ₩43,992 | ₩44,126 | ₩43,872 | ₩43,912 | -0.18% | 21.6만 |
|---|
| 2025.12.29 | ₩43,697 | ₩43,831 | ₩43,509 | ₩43,697 | 0.00% | 3.2만 |
|---|
| 2025.12.26 | ₩44,435 | ₩44,690 | ₩44,435 | ₩44,623 | +0.42% | 1.4만 |
|---|
| 2025.12.24 | ₩44,341 | ₩44,354 | ₩44,287 | ₩44,301 | -0.09% | 7.6천 |
|---|
| 2025.12.23 | ₩44,019 | ₩44,274 | ₩43,992 | ₩44,274 | +0.58% | 1.5만 |
|---|
| 2025.12.22 | ₩44,073 | ₩44,126 | ₩43,456 | ₩44,019 | -0.12% | 2.7만 |
|---|
| 2025.12.19 | ₩43,872 | ₩44,113 | ₩43,872 | ₩43,966 | +0.21% | 1.5만 |
|---|
| 2025.12.18 | ₩43,496 | ₩43,670 | ₩43,496 | ₩43,523 | +0.06% | 1.2만 |
|---|
| 2025.12.17 | ₩43,483 | ₩43,617 | ₩42,933 | ₩42,933 | -1.26% | 7.9천 |
|---|
| 2025.12.16 | ₩43,255 | ₩43,389 | ₩43,094 | ₩43,214 | -0.09% | 2만 |
|---|
| 2025.12.15 | ₩43,872 | ₩43,872 | ₩43,509 | ₩43,509 | -0.83% | 1.2만 |
|---|
| 2025.12.12 | ₩44,073 | ₩44,073 | ₩43,429 | ₩43,536 | -1.22% | 8.1천 |
|---|
| 2025.12.11 | ₩43,872 | ₩44,046 | ₩43,697 | ₩43,939 | +0.15% | 8.5천 |
|---|
| 2025.12.10 | ₩43,818 | ₩44,207 | ₩43,738 | ₩44,059 | +0.55% | 1.3만 |
|---|
| 2025.12.09 | ₩43,603 | ₩43,805 | ₩43,590 | ₩43,805 | +0.46% | 1.3만 |
|---|
| 2025.12.08 | ₩43,966 | ₩43,966 | ₩43,711 | ₩43,724 | -0.55% | 4.1만 |
|---|
| 2025.12.05 | ₩44,113 | ₩44,261 | ₩43,966 | ₩44,019 | -0.21% | 8.3천 |
|---|
| 2025.12.04 | ₩43,724 | ₩43,724 | ₩43,603 | ₩43,644 | -0.18% | 5.6천 |
|---|
| 2025.12.03 | ₩43,523 | ₩43,657 | ₩43,523 | ₩43,630 | +0.25% | 1.2만 |
|---|
| 2025.12.02 | ₩43,724 | ₩43,724 | ₩43,563 | ₩43,670 | -0.12% | 1.6만 |
|---|
| 2025.12.01 | ₩43,657 | ₩43,738 | ₩43,617 | ₩43,670 | +0.03% | 5.4천 |
|---|
| 2025.11.28 | ₩43,523 | ₩43,697 | ₩43,375 | ₩43,644 | +0.28% | 6.8천 |
|---|
| 2025.11.26 | ₩43,509 | ₩43,644 | ₩43,402 | ₩43,577 | +0.15% | 1.4만 |
|---|
| 2025.11.25 | ₩43,040 | ₩43,228 | ₩42,919 | ₩43,228 | +0.44% | 9.6천 |
|---|
| 2025.11.24 | ₩42,732 | ₩43,107 | ₩42,732 | ₩43,107 | +0.88% | 8.8천 |
|---|
| 2025.11.21 | ₩42,504 | ₩42,839 | ₩42,209 | ₩42,665 | +0.38% | 1만 |
|---|
| 2025.11.20 | ₩43,711 | ₩43,724 | ₩42,732 | ₩42,745 | -2.21% | 2.2만 |
|---|
| 2025.11.19 | ₩43,281 | ₩43,469 | ₩43,161 | ₩43,322 | +0.09% | 1.5만 |
|---|
| 2025.11.18 | ₩43,362 | ₩43,509 | ₩43,134 | ₩43,375 | +0.03% | 2.3만 |
|---|
| 2025.11.17 | ₩43,858 | ₩43,952 | ₩43,442 | ₩43,536 | -0.73% | 8.9천 |
|---|
| 2025.11.14 | ₩44,073 | ₩44,328 | ₩43,898 | ₩44,019 | -0.12% | 2.2만 |
|---|
| 2025.11.13 | ₩44,542 | ₩44,542 | ₩43,992 | ₩44,059 | -1.08% | 2만 |
|---|
| 2025.11.12 | ₩44,462 | ₩44,515 | ₩44,448 | ₩44,502 | +0.09% | 4.9천 |
|---|
| 2025.11.11 | ₩44,475 | ₩44,596 | ₩44,368 | ₩44,475 | 0.00% | 1.9만 |
|---|
| 2025.11.10 | ₩44,274 | ₩44,422 | ₩44,126 | ₩44,422 | +0.33% | 1.2만 |
|---|
| 2025.11.07 | ₩43,456 | ₩43,644 | ₩43,268 | ₩43,644 | +0.43% | 7.4천 |
|---|
| 2025.11.06 | ₩44,073 | ₩44,126 | ₩43,630 | ₩43,697 | -0.85% | 2.6만 |
|---|
| 2025.11.05 | ₩43,724 | ₩44,207 | ₩43,724 | ₩44,113 | +0.89% | 2.1만 |
|---|
| 2025.11.04 | ₩43,791 | ₩43,992 | ₩43,630 | ₩43,657 | -0.31% | 17.4만 |
|---|
| 2025.11.03 | ₩44,475 | ₩44,475 | ₩44,100 | ₩44,475 | 0.00% | 9.1만 |
|---|
| 2025.10.31 | ₩44,113 | ₩44,153 | ₩43,952 | ₩44,113 | 0.00% | 1.8만 |
|---|
| 2025.10.30 | ₩44,100 | ₩44,314 | ₩44,006 | ₩44,113 | +0.03% | 3.7만 |
|---|
| 2025.10.29 | ₩44,891 | ₩44,891 | ₩44,582 | ₩44,623 | -0.60% | 1만 |
|---|
| 2025.10.28 | ₩44,247 | ₩44,489 | ₩44,234 | ₩44,395 | +0.33% | 2.7만 |
|---|
| 2025.10.27 | ₩44,381 | ₩44,489 | ₩44,341 | ₩44,462 | +0.18% | 1.9만 |
|---|
| 2025.10.24 | ₩44,100 | ₩44,180 | ₩44,006 | ₩44,033 | -0.15% | 1.5만 |
|---|
| 2025.10.23 | ₩43,657 | ₩43,885 | ₩43,603 | ₩43,805 | +0.34% | 1.9만 |
|---|
| 2025.10.22 | ₩43,644 | ₩43,644 | ₩43,255 | ₩43,442 | -0.46% | 1.5만 |
|---|
| 2025.10.21 | ₩43,550 | ₩43,550 | ₩43,255 | ₩43,308 | -0.55% | 10.8만 |
|---|
| 2025.10.20 | ₩43,644 | ₩43,966 | ₩43,590 | ₩43,966 | +0.74% | 8.1만 |
|---|
| 2025.10.17 | ₩42,986 | ₩43,429 | ₩42,986 | ₩43,349 | +0.84% | 9.5만 |
|---|
| 2025.10.16 | ₩43,281 | ₩43,469 | ₩43,013 | ₩43,241 | -0.09% | 10.1만 |
|---|
| 2025.10.15 | ₩42,852 | ₩43,013 | ₩42,638 | ₩43,013 | +0.38% | 2.1만 |
|---|
| 2025.10.14 | ₩41,967 | ₩42,410 | ₩41,913 | ₩42,155 | +0.45% | 1.7만 |
|---|
| 2025.10.13 | ₩42,410 | ₩42,624 | ₩42,410 | ₩42,504 | +0.22% | 9.1천 |
|---|
| 2025.10.10 | ₩42,879 | ₩42,906 | ₩41,377 | ₩41,404 | -3.44% | 2.9만 |
|---|