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 | ₩53,221 | ₩53,369 | ₩53,168 | ₩53,315 | +0.18% | 1.9만 |
| 2026.10.08 | ₩52,966 | ₩52,966 | ₩52,497 | ₩52,738 | -0.43% | 1.5만 |
| 2026.10.07 | ₩53,355 | ₩53,677 | ₩53,355 | ₩53,530 | +0.33% | 2.7만 |
| 2026.10.06 | ₩54,603 | ₩54,603 | ₩54,214 | ₩54,281 | -0.59% | 8.1만 |
| 2026.10.05 | ₩54,254 | ₩54,562 | ₩54,187 | ₩54,442 | +0.35% | 4.3만 |
| 2026.10.02 | ₩53,543 | ₩53,758 | ₩53,355 | ₩53,758 | +0.40% | 12.2만 |
| 2026.10.01 | ₩53,060 | ₩53,261 | ₩52,738 | ₩53,114 | +0.10% | 8.1만 |
| 2026.09.30 | ₩53,489 | ₩53,530 | ₩53,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,168 |
| -0.60% |
| 2만 |
| 2026.09.29 | ₩53,664 | ₩53,731 | ₩53,342 | ₩53,731 | +0.12% | 2.6만 |
|---|
| 2026.09.28 | ₩53,717 | ₩53,905 | ₩53,396 | ₩53,744 | +0.05% | 2.2만 |
|---|
| 2026.09.25 | ₩53,986 | ₩54,106 | ₩53,798 | ₩54,106 | +0.22% | 2.6만 |
|---|
| 2026.09.24 | ₩53,945 | ₩53,945 | ₩53,463 | ₩53,785 | -0.30% | 4.4만 |
|---|
| 2026.09.23 | ₩54,522 | ₩54,522 | ₩53,865 | ₩53,972 | -1.01% | 6.9만 |
|---|
| 2026.09.22 | ₩54,777 | ₩55,153 | ₩54,764 | ₩55,086 | +0.56% | 4.7만 |
|---|
| 2026.09.21 | ₩54,562 | ₩54,978 | ₩54,442 | ₩54,951 | +0.71% | 1.4만 |
|---|
| 2026.09.18 | ₩53,610 | ₩53,771 | ₩53,422 | ₩53,758 | +0.28% | 2.7만 |
|---|
| 2026.09.17 | ₩53,624 | ₩53,905 | ₩53,624 | ₩53,798 | +0.33% | 8.1만 |
|---|
| 2026.09.16 | ₩53,342 | ₩53,489 | ₩52,524 | ₩52,779 | -1.06% | 2.3만 |
|---|
| 2026.09.15 | ₩53,114 | ₩53,114 | ₩52,805 | ₩53,007 | -0.20% | 2.6만 |
|---|
| 2026.09.14 | ₩53,221 | ₩53,557 | ₩52,886 | ₩53,248 | +0.05% | 43.8만 |
|---|
| 2026.09.11 | ₩54,576 | ₩54,697 | ₩54,415 | ₩54,549 | -0.05% | 1.3만 |
|---|
| 2026.09.10 | ₩54,053 | ₩54,120 | ₩53,677 | ₩53,785 | -0.50% | 15.4만 |
|---|
| 2026.09.09 | ₩54,965 | ₩55,233 | ₩54,670 | ₩54,871 | -0.17% | 23.8만 |
|---|
| 2026.09.08 | ₩55,193 | ₩55,260 | ₩54,951 | ₩55,005 | -0.34% | 25만 |
|---|
| 2026.09.04 | ₩54,455 | ₩55,260 | ₩54,455 | ₩55,246 | +1.45% | 10.3만 |
|---|
| 2026.09.03 | ₩53,744 | ₩55,166 | ₩53,610 | ₩54,348 | +1.12% | 10.1만 |
|---|
| 2026.09.02 | ₩53,771 | ₩53,999 | ₩53,731 | ₩53,986 | +0.40% | 22.6만 |
|---|
| 2026.09.01 | ₩53,865 | ₩54,106 | ₩53,583 | ₩53,664 | -0.37% | 23.1만 |
|---|
| 2026.08.31 | ₩54,080 | ₩54,080 | ₩53,610 | ₩53,852 | -0.42% | 1.7만 |
|---|
| 2026.08.28 | ₩54,120 | ₩54,267 | ₩53,570 | ₩53,704 | -0.77% | 12.6만 |
|---|
| 2026.08.27 | ₩53,932 | ₩54,013 | ₩53,704 | ₩53,972 | +0.07% | 6.1만 |
|---|
| 2026.08.26 | ₩53,785 | ₩53,945 | ₩53,610 | ₩53,650 | -0.25% | 24.2만 |
|---|
| 2026.08.25 | ₩53,476 | ₩53,785 | ₩53,476 | ₩53,785 | +0.58% | 9.6천 |
|---|
| 2026.08.24 | ₩52,953 | ₩52,953 | ₩52,631 | ₩52,819 | -0.25% | 1만 |
|---|
| 2026.08.21 | ₩53,624 | ₩53,637 | ₩53,315 | ₩53,355 | -0.50% | 8만 |
|---|
| 2026.08.20 | ₩53,060 | ₩53,328 | ₩52,872 | ₩53,248 | +0.35% | 1.4만 |
|---|
| 2026.08.19 | ₩53,074 | ₩53,127 | ₩52,859 | ₩52,953 | -0.23% | 1.4만 |
|---|
| 2026.08.18 | ₩52,899 | ₩52,940 | ₩52,229 | ₩52,349 | -1.04% | 18.9만 |
|---|
| 2026.08.17 | ₩54,227 | ₩54,294 | ₩53,677 | ₩53,691 | -0.99% | 6.2만 |
|---|
| 2026.08.14 | ₩53,449 | ₩53,691 | ₩53,154 | ₩53,248 | -0.38% | 2.3만 |
|---|
| 2026.08.13 | ₩53,208 | ₩53,476 | ₩53,114 | ₩53,208 | 0.00% | 5.3만 |
|---|
| 2026.08.12 | ₩53,194 | ₩53,248 | ₩52,993 | ₩53,127 | -0.13% | 2.4만 |
|---|
| 2026.08.11 | ₩52,712 | ₩52,738 | ₩52,416 | ₩52,497 | -0.41% | 1.6만 |
|---|
| 2026.08.10 | ₩52,430 | ₩52,564 | ₩52,363 | ₩52,363 | -0.13% | 1.7만 |
|---|
| 2026.08.07 | ₩52,886 | ₩52,886 | ₩52,457 | ₩52,725 | -0.30% | 1.6만 |
|---|
| 2026.08.06 | ₩52,309 | ₩52,604 | ₩52,309 | ₩52,309 | 0.00% | 6.2천 |
|---|
| 2026.08.05 | ₩52,886 | ₩52,886 | ₩52,631 | ₩52,658 | -0.43% | 1.8만 |
|---|
| 2026.08.04 | ₩52,363 | ₩53,020 | ₩52,363 | ₩52,913 | +1.05% | 5만 |
|---|
| 2026.08.03 | ₩51,276 | ₩51,639 | ₩51,169 | ₩51,585 | +0.60% | 2.1만 |
|---|
| 2026.07.31 | ₩51,652 | ₩51,652 | ₩50,847 | ₩51,102 | -1.06% | 1.6만 |
|---|
| 2026.07.30 | ₩49,962 | ₩50,874 | ₩49,962 | ₩50,834 | +1.74% | 8.5천 |
|---|
| 2026.07.29 | ₩49,425 | ₩49,975 | ₩49,036 | ₩49,144 | -0.57% | 1.9만 |
|---|
| 2026.07.28 | ₩49,908 | ₩50,297 | ₩49,707 | ₩50,083 | +0.35% | 1만 |
|---|
| 2026.07.27 | ₩51,223 | ₩51,223 | ₩50,646 | ₩51,129 | -0.18% | 1.7만 |
|---|
| 2026.07.24 | ₩51,196 | ₩51,276 | ₩50,686 | ₩50,767 | -0.84% | 1.7만 |
|---|
| 2026.07.23 | ₩51,706 | ₩51,960 | ₩51,209 | ₩51,531 | -0.34% | 3.3만 |
|---|
| 2026.07.22 | ₩51,947 | ₩52,229 | ₩51,679 | ₩51,853 | -0.18% | 5.2만 |
|---|
| 2026.07.21 | ₩51,813 | ₩52,282 | ₩51,679 | ₩52,202 | +0.75% | 13만 |
|---|
| 2026.07.20 | ₩51,048 | ₩51,303 | ₩50,472 | ₩50,512 | -1.05% | 21.7만 |
|---|
| 2026.07.17 | ₩50,096 | ₩51,330 | ₩50,042 | ₩51,035 | +1.87% | 18.2만 |
|---|
| 2026.07.16 | ₩51,625 | ₩51,799 | ₩51,317 | ₩51,410 | -0.42% | 2만 |
|---|
| 2026.07.15 | ₩52,349 | ₩52,631 | ₩51,692 | ₩52,229 | -0.23% | 16.2만 |
|---|
| 2026.07.14 | ₩52,121 | ₩52,336 | ₩52,081 | ₩52,282 | +0.31% | 7.4천 |
|---|
| 2026.07.13 | ₩51,826 | ₩51,920 | ₩51,330 | ₩51,370 | -0.88% | 2.3만 |
|---|
| 2026.07.10 | ₩52,805 | ₩53,208 | ₩52,752 | ₩53,127 | +0.61% | 1.5만 |
|---|
| 2026.07.09 | ₩53,007 | ₩53,047 | ₩52,899 | ₩52,899 | -0.20% | 8.3천 |
|---|
| 2026.07.08 | ₩52,135 | ₩52,591 | ₩51,799 | ₩52,591 | +0.87% | 1.6만 |
|---|
| 2026.07.07 | ₩52,229 | ₩52,484 | ₩51,773 | ₩52,041 | -0.36% | 2.8만 |
|---|
| 2026.07.06 | ₩53,315 | ₩53,570 | ₩53,288 | ₩53,422 | +0.20% | 1.5만 |
|---|
| 2026.07.02 | ₩52,846 | ₩53,114 | ₩51,491 | ₩52,027 | -1.55% | 3.7만 |
|---|
| 2026.07.01 | ₩52,644 | ₩53,114 | ₩52,577 | ₩52,577 | -0.13% | 6.6천 |
|---|
| 2026.06.30 | ₩53,449 | ₩54,066 | ₩53,449 | ₩53,972 | +0.98% | 7.5천 |
|---|
| 2026.06.29 | ₩52,966 | ₩53,194 | ₩52,309 | ₩53,181 | +0.41% | 1.3만 |
|---|
| 2026.06.26 | ₩52,926 | ₩53,194 | ₩52,926 | ₩53,060 | +0.25% | 4.7천 |
|---|
| 2026.06.25 | ₩54,603 | ₩54,603 | ₩53,489 | ₩53,932 | -1.23% | 6.5천 |
|---|
| 2026.06.24 | ₩53,583 | ₩53,650 | ₩53,261 | ₩53,463 | -0.23% | 5천 |
|---|
| 2026.06.23 | ₩53,945 | ₩53,945 | ₩53,516 | ₩53,543 | -0.75% | 5.5만 |
|---|
| 2026.06.22 | ₩56,373 | ₩56,548 | ₩55,957 | ₩56,051 | -0.57% | 10.8만 |
|---|
| 2026.06.18 | ₩55,850 | ₩56,320 | ₩55,850 | ₩56,279 | +0.77% | 2.6만 |
|---|
| 2026.06.17 | ₩55,394 | ₩55,743 | ₩54,576 | ₩54,576 | -1.48% | 1.8만 |
|---|
| 2026.06.16 | ₩55,595 | ₩55,783 | ₩54,683 | ₩54,844 | -1.35% | 6.7만 |
|---|
| 2026.06.15 | ₩55,783 | ₩55,971 | ₩55,756 | ₩55,877 | +0.17% | 1만 |
|---|
| 2026.06.12 | ₩53,932 | ₩54,361 | ₩53,932 | ₩54,187 | +0.47% | 1.6만 |
|---|
| 2026.06.11 | ₩52,175 | ₩54,093 | ₩52,162 | ₩54,080 | +3.65% | 11만 |
|---|
| 2026.06.10 | ₩52,376 | ₩52,980 | ₩51,907 | ₩51,947 | -0.82% | 1.5만 |
|---|
| 2026.06.09 | ₩53,798 | ₩53,798 | ₩51,679 | ₩52,698 | -2.04% | 4.7만 |
|---|
| 2026.06.08 | ₩52,886 | ₩52,980 | ₩52,524 | ₩52,671 | -0.41% | 10.2만 |
|---|
| 2026.06.05 | ₩53,288 | ₩53,355 | ₩51,652 | ₩51,773 | -2.84% | 11.6만 |
|---|
| 2026.06.04 | ₩54,750 | ₩55,220 | ₩54,536 | ₩55,166 | +0.76% | 1.8만 |
|---|
| 2026.06.03 | ₩55,729 | ₩55,823 | ₩55,475 | ₩55,555 | -0.31% | 3.4만 |
|---|
| 2026.06.02 | ₩56,212 | ₩56,494 | ₩56,132 | ₩56,252 | +0.07% | 1.1만 |
|---|
| 2026.06.01 | ₩55,327 | ₩56,105 | ₩55,233 | ₩55,823 | +0.90% | 8.4만 |
|---|
| 2026.05.29 | ₩54,965 | ₩55,032 | ₩54,777 | ₩54,898 | -0.12% | 7.7천 |
|---|
| 2026.05.28 | ₩54,106 | ₩54,992 | ₩54,106 | ₩54,871 | +1.41% | 1.2만 |
|---|
| 2026.05.27 | ₩54,777 | ₩54,804 | ₩54,308 | ₩54,643 | -0.24% | 10.1만 |
|---|
| 2026.05.26 | ₩53,932 | ₩54,589 | ₩53,932 | ₩54,589 | +1.22% | 1.2만 |
|---|
| 2026.05.22 | ₩52,457 | ₩52,712 | ₩52,363 | ₩52,497 | +0.08% | 1만 |
|---|
| 2026.05.21 | ₩51,893 | ₩52,644 | ₩51,773 | ₩52,470 | +1.11% | 2.4만 |
|---|
| 2026.05.20 | ₩51,169 | ₩52,001 | ₩51,156 | ₩51,960 | +1.55% | 1.2만 |
|---|
| 2026.05.19 | ₩50,673 | ₩51,491 | ₩50,673 | ₩51,062 | +0.77% | 2.3만 |
|---|
| 2026.05.18 | ₩51,719 | ₩51,840 | ₩51,303 | ₩51,719 | 0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩51,652 | ₩52,041 | ₩51,652 | ₩51,732 | +0.16% | 1.8만 |
|---|
| 2026.05.14 | ₩53,275 | ₩53,624 | ₩53,275 | ₩53,449 | +0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩53,100 | ₩53,597 | ₩52,913 | ₩53,382 | +0.53% | 6.8만 |
|---|
| 2026.05.12 | ₩53,047 | ₩53,047 | ₩52,135 | ₩52,671 | -0.71% | 1.1만 |
|---|
| 2026.05.11 | ₩54,281 | ₩54,294 | ₩54,066 | ₩54,187 | -0.17% | 2.1만 |
|---|
| 2026.05.08 | ₩53,597 | ₩54,200 | ₩53,597 | ₩54,200 | +1.13% | 5.5만 |
|---|
| 2026.05.07 | ₩53,463 | ₩53,597 | ₩52,886 | ₩52,940 | -0.98% | 1.3만 |
|---|
| 2026.05.06 | ₩53,047 | ₩53,530 | ₩52,872 | ₩53,476 | +0.81% | 9.9천 |
|---|
| 2026.05.05 | ₩51,665 | ₩52,162 | ₩51,665 | ₩51,960 | +0.57% | 1.2만 |
|---|
| 2026.05.04 | ₩51,142 | ₩51,464 | ₩50,740 | ₩50,807 | -0.66% | 2.2만 |
|---|
| 2026.05.01 | ₩51,022 | ₩51,478 | ₩51,022 | ₩51,129 | +0.21% | 3.1만 |
|---|
| 2026.04.30 | ₩50,391 | ₩51,089 | ₩50,337 | ₩50,995 | +1.20% | 2.3만 |
|---|
| 2026.04.29 | ₩50,042 | ₩50,217 | ₩49,881 | ₩49,935 | -0.21% | 1.3만 |
|---|
| 2026.04.28 | ₩50,203 | ₩50,203 | ₩49,908 | ₩50,150 | -0.11% | 9.5천 |
|---|
| 2026.04.27 | ₩50,579 | ₩50,579 | ₩50,337 | ₩50,458 | -0.24% | 1.8만 |
|---|
| 2026.04.24 | ₩50,244 | ₩50,539 | ₩50,203 | ₩50,512 | +0.53% | 6천 |
|---|
| 2026.04.23 | ₩50,123 | ₩50,297 | ₩49,640 | ₩49,653 | -0.94% | 1.1만 |
|---|
| 2026.04.22 | ₩50,539 | ₩50,700 | ₩50,539 | ₩50,700 | +0.32% | 5.2천 |
|---|
| 2026.04.21 | ₩50,673 | ₩50,740 | ₩49,801 | ₩49,801 | -1.72% | 2.4만 |
|---|
| 2026.04.20 | ₩50,472 | ₩50,606 | ₩50,217 | ₩50,525 | +0.11% | 1.8만 |
|---|
| 2026.04.17 | ₩50,767 | ₩51,303 | ₩50,753 | ₩50,874 | +0.21% | 2.2만 |
|---|
| 2026.04.16 | ₩49,908 | ₩50,109 | ₩49,868 | ₩49,895 | -0.03% | 57.1만 |
|---|
| 2026.04.15 | ₩49,573 | ₩49,680 | ₩49,506 | ₩49,627 | +0.11% | 1.3만 |
|---|
| 2026.04.14 | ₩49,533 | ₩49,761 | ₩49,533 | ₩49,653 | +0.24% | 1.9만 |
|---|
| 2026.04.13 | ₩48,205 | ₩49,077 | ₩48,205 | ₩49,010 | +1.67% | 12.1만 |
|---|
| 2026.04.10 | ₩48,648 | ₩48,822 | ₩48,460 | ₩48,594 | -0.11% | 2.1만 |
|---|
| 2026.04.09 | ₩47,990 | ₩48,594 | ₩47,829 | ₩48,339 | +0.73% | 88.1만 |
|---|
| 2026.04.08 | ₩48,688 | ₩48,701 | ₩48,084 | ₩48,379 | -0.63% | 2.2만 |
|---|
| 2026.04.07 | ₩46,099 | ₩46,153 | ₩45,630 | ₩45,992 | -0.23% | 52.4만 |
|---|
| 2026.04.06 | ₩46,099 | ₩46,300 | ₩45,992 | ₩46,300 | +0.44% | 1.3만 |
|---|
| 2026.04.02 | ₩45,080 | ₩46,019 | ₩45,080 | ₩45,817 | +1.64% | 1.5만 |
|---|
| 2026.04.01 | ₩45,978 | ₩46,434 | ₩45,978 | ₩46,166 | +0.41% | 119.1만 |
|---|
| 2026.03.31 | ₩44,610 | ₩45,952 | ₩44,543 | ₩45,952 | +3.01% | 3만 |
|---|
| 2026.03.30 | ₩44,932 | ₩44,932 | ₩44,195 | ₩44,503 | -0.96% | 1.6만 |
|---|
| 2026.03.27 | ₩44,838 | ₩45,040 | ₩44,664 | ₩44,825 | -0.03% | 1.7만 |
|---|
| 2026.03.26 | ₩45,697 | ₩45,871 | ₩45,026 | ₩45,066 | -1.38% | 124.6만 |
|---|
| 2026.03.25 | ₩46,461 | ₩46,622 | ₩46,300 | ₩46,381 | -0.17% | 2.5만 |
|---|
| 2026.03.24 | ₩45,361 | ₩45,817 | ₩45,361 | ₩45,616 | +0.56% | 2.4만 |
|---|
| 2026.03.23 | ₩45,992 | ₩46,743 | ₩45,911 | ₩46,448 | +0.99% | 3.9만 |
|---|
| 2026.03.20 | ₩46,206 | ₩46,206 | ₩45,040 | ₩45,160 | -2.26% | 128.3만 |
|---|
| 2026.03.19 | ₩45,844 | ₩46,917 | ₩45,844 | ₩46,622 | +1.70% | 1.2만 |
|---|
| 2026.03.18 | ₩47,199 | ₩47,253 | ₩46,649 | ₩46,649 | -1.17% | 1.2만 |
|---|
| 2026.03.17 | ₩47,655 | ₩47,789 | ₩47,387 | ₩47,534 | -0.25% | 1.7만 |
|---|
| 2026.03.16 | ₩47,118 | ₩47,574 | ₩47,118 | ₩47,346 | +0.48% | 1.6만 |
|---|
| 2026.03.13 | ₩46,649 | ₩47,025 | ₩46,045 | ₩46,126 | -1.12% | 4.4만 |
|---|
| 2026.03.12 | ₩46,864 | ₩46,864 | ₩46,180 | ₩46,193 | -1.43% | 8.5천 |
|---|
| 2026.03.11 | ₩47,253 | ₩47,601 | ₩47,186 | ₩47,481 | +0.48% | 1.4만 |
|---|
| 2026.03.10 | ₩47,306 | ₩48,245 | ₩47,105 | ₩47,346 | +0.09% | 2.4만 |
|---|
| 2026.03.09 | ₩45,911 | ₩47,454 | ₩45,630 | ₩47,239 | +2.89% | 2.5만 |
|---|
| 2026.03.06 | ₩46,045 | ₩46,797 | ₩45,938 | ₩46,475 | +0.93% | 3.8만 |
|---|
| 2026.03.05 | ₩46,864 | ₩47,467 | ₩46,180 | ₩46,716 | -0.31% | 32.6만 |
|---|
| 2026.03.04 | ₩47,145 | ₩47,977 | ₩46,958 | ₩47,722 | +1.22% | 1.9만 |
|---|
| 2026.03.03 | ₩47,038 | ₩47,588 | ₩46,005 | ₩47,320 | +0.60% | 10.7만 |
|---|
| 2026.03.02 | ₩49,197 | ₩49,841 | ₩49,197 | ₩49,586 | +0.79% | 8.2만 |
|---|
| 2026.02.27 | ₩49,935 | ₩50,767 | ₩49,935 | ₩50,767 | +1.67% | 49.1만 |
|---|
| 2026.02.26 | ₩50,740 | ₩50,753 | ₩49,881 | ₩50,270 | -0.93% | 4만 |
|---|
| 2026.02.25 | ₩50,659 | ₩50,686 | ₩50,418 | ₩50,619 | -0.08% | 5.2만 |
|---|
| 2026.02.24 | ₩49,801 | ₩50,244 | ₩49,801 | ₩50,150 | +0.70% | 1.1만 |
|---|
| 2026.02.23 | ₩49,721 | ₩49,828 | ₩49,238 | ₩49,305 | -0.84% | 8.8만 |
|---|
| 2026.02.20 | ₩48,822 | ₩49,841 | ₩48,822 | ₩49,814 | +2.03% | 4.8만 |
|---|
| 2026.02.19 | ₩48,661 | ₩48,876 | ₩48,513 | ₩48,876 | +0.44% | 4.5만 |
|---|
| 2026.02.18 | ₩48,741 | ₩49,104 | ₩48,661 | ₩48,768 | +0.06% | 1.8만 |
|---|
| 2026.02.17 | ₩48,580 | ₩48,728 | ₩48,098 | ₩48,674 | +0.19% | 3.5만 |
|---|
| 2026.02.13 | ₩48,379 | ₩48,862 | ₩48,326 | ₩48,768 | +0.80% | 2.6만 |
|---|
| 2026.02.12 | ₩49,358 | ₩49,358 | ₩48,460 | ₩48,500 | -1.74% | 2.7만 |
|---|
| 2026.02.11 | ₩48,849 | ₩49,157 | ₩48,594 | ₩49,130 | +0.58% | 1.4만 |
|---|
| 2026.02.10 | ₩48,487 | ₩48,487 | ₩48,366 | ₩48,446 | -0.08% | 1.3만 |
|---|
| 2026.02.09 | ₩47,896 | ₩48,393 | ₩47,896 | ₩48,339 | +0.92% | 6.6만 |
|---|
| 2026.02.06 | ₩47,615 | ₩48,004 | ₩47,561 | ₩48,004 | +0.82% | 3만 |
|---|
| 2026.02.05 | ₩46,756 | ₩47,145 | ₩46,609 | ₩46,837 | +0.17% | 2만 |
|---|
| 2026.02.04 | ₩47,615 | ₩47,615 | ₩46,850 | ₩47,038 | -1.21% | 2.5만 |
|---|
| 2026.02.03 | ₩47,709 | ₩47,709 | ₩47,092 | ₩47,427 | -0.59% | 1.8만 |
|---|
| 2026.02.02 | ₩46,595 | ₩47,387 | ₩46,595 | ₩47,266 | +1.44% | 6.4만 |
|---|
| 2026.01.30 | ₩47,870 | ₩47,896 | ₩46,797 | ₩47,038 | -1.74% | 13.6만 |
|---|
| 2026.01.29 | ₩48,205 | ₩48,285 | ₩47,306 | ₩47,963 | -0.50% | 9.8만 |
|---|
| 2026.01.28 | ₩48,084 | ₩48,138 | ₩47,467 | ₩48,071 | -0.03% | 8.9만 |
|---|
| 2026.01.27 | ₩47,601 | ₩47,963 | ₩47,078 | ₩47,896 | +0.62% | 13.8만 |
|---|
| 2026.01.26 | ₩46,944 | ₩47,105 | ₩46,850 | ₩47,051 | +0.23% | 5.9만 |
|---|
| 2026.01.23 | ₩46,515 | ₩47,038 | ₩46,367 | ₩46,877 | +0.78% | 2.7만 |
|---|
| 2026.01.22 | ₩46,582 | ₩46,810 | ₩46,515 | ₩46,609 | +0.06% | 6.1만 |
|---|
| 2026.01.21 | ₩46,193 | ₩46,555 | ₩45,764 | ₩46,341 | +0.32% | 6.6만 |
|---|
| 2026.01.20 | ₩45,858 | ₩46,126 | ₩45,750 | ₩45,804 | -0.12% | 3.2만 |
|---|
| 2026.01.16 | ₩46,287 | ₩46,287 | ₩45,952 | ₩46,166 | -0.26% | 3.4만 |
|---|
| 2026.01.15 | ₩46,434 | ₩46,582 | ₩46,273 | ₩46,354 | -0.17% | 5.3만 |
|---|
| 2026.01.14 | ₩46,072 | ₩46,139 | ₩45,885 | ₩46,086 | +0.03% | 32만 |
|---|
| 2026.01.13 | ₩46,032 | ₩46,086 | ₩45,509 | ₩45,777 | -0.55% | 3.3만 |
|---|
| 2026.01.12 | ₩45,898 | ₩46,273 | ₩45,898 | ₩46,260 | +0.79% | 2.5만 |
|---|
| 2026.01.09 | ₩45,589 | ₩45,670 | ₩45,388 | ₩45,656 | +0.15% | 7.3천 |
|---|
| 2026.01.08 | ₩45,428 | ₩45,576 | ₩45,308 | ₩45,509 | +0.18% | 8.8만 |
|---|
| 2026.01.07 | ₩45,871 | ₩45,965 | ₩45,656 | ₩45,683 | -0.41% | 10.7만 |
|---|
| 2026.01.06 | ₩45,683 | ₩45,938 | ₩45,683 | ₩45,938 | +0.56% | 28.2만 |
|---|
| 2026.01.05 | ₩45,160 | ₩45,589 | ₩45,066 | ₩45,428 | +0.59% | 51.9만 |
|---|
| 2026.01.02 | ₩45,026 | ₩45,066 | ₩44,530 | ₩45,066 | +0.09% | 4만 |
|---|
| 2025.12.31 | ₩43,967 | ₩44,825 | ₩43,846 | ₩44,127 | +0.37% | 22.9만 |
|---|
| 2025.12.30 | ₩43,993 | ₩44,127 | ₩43,873 | ₩43,913 | -0.18% | 21.6만 |
|---|
| 2025.12.29 | ₩43,698 | ₩43,832 | ₩43,510 | ₩43,698 | 0.00% | 3.2만 |
|---|
| 2025.12.26 | ₩44,436 | ₩44,691 | ₩44,436 | ₩44,624 | +0.42% | 1.4만 |
|---|
| 2025.12.24 | ₩44,342 | ₩44,355 | ₩44,288 | ₩44,302 | -0.09% | 7.6천 |
|---|
| 2025.12.23 | ₩44,020 | ₩44,275 | ₩43,993 | ₩44,275 | +0.58% | 1.5만 |
|---|
| 2025.12.22 | ₩44,074 | ₩44,127 | ₩43,457 | ₩44,020 | -0.12% | 2.7만 |
|---|
| 2025.12.19 | ₩43,873 | ₩44,114 | ₩43,873 | ₩43,967 | +0.21% | 1.5만 |
|---|
| 2025.12.18 | ₩43,497 | ₩43,671 | ₩43,497 | ₩43,524 | +0.06% | 1.2만 |
|---|
| 2025.12.17 | ₩43,484 | ₩43,618 | ₩42,934 | ₩42,934 | -1.26% | 7.9천 |
|---|
| 2025.12.16 | ₩43,256 | ₩43,390 | ₩43,095 | ₩43,215 | -0.09% | 2만 |
|---|
| 2025.12.15 | ₩43,873 | ₩43,873 | ₩43,510 | ₩43,510 | -0.83% | 1.2만 |
|---|
| 2025.12.12 | ₩44,074 | ₩44,074 | ₩43,430 | ₩43,537 | -1.22% | 8.1천 |
|---|
| 2025.12.11 | ₩43,873 | ₩44,047 | ₩43,698 | ₩43,940 | +0.15% | 8.5천 |
|---|
| 2025.12.10 | ₩43,819 | ₩44,208 | ₩43,738 | ₩44,060 | +0.55% | 1.3만 |
|---|
| 2025.12.09 | ₩43,604 | ₩43,806 | ₩43,591 | ₩43,806 | +0.46% | 1.3만 |
|---|
| 2025.12.08 | ₩43,967 | ₩43,967 | ₩43,712 | ₩43,725 | -0.55% | 4.1만 |
|---|
| 2025.12.05 | ₩44,114 | ₩44,262 | ₩43,967 | ₩44,020 | -0.21% | 8.3천 |
|---|
| 2025.12.04 | ₩43,725 | ₩43,725 | ₩43,604 | ₩43,645 | -0.18% | 5.6천 |
|---|
| 2025.12.03 | ₩43,524 | ₩43,658 | ₩43,524 | ₩43,631 | +0.25% | 1.2만 |
|---|
| 2025.12.02 | ₩43,725 | ₩43,725 | ₩43,564 | ₩43,671 | -0.12% | 1.6만 |
|---|
| 2025.12.01 | ₩43,658 | ₩43,738 | ₩43,618 | ₩43,671 | +0.03% | 5.4천 |
|---|
| 2025.11.28 | ₩43,524 | ₩43,698 | ₩43,376 | ₩43,645 | +0.28% | 6.8천 |
|---|
| 2025.11.26 | ₩43,510 | ₩43,645 | ₩43,403 | ₩43,578 | +0.15% | 1.4만 |
|---|
| 2025.11.25 | ₩43,041 | ₩43,229 | ₩42,920 | ₩43,229 | +0.44% | 9.6천 |
|---|
| 2025.11.24 | ₩42,733 | ₩43,108 | ₩42,733 | ₩43,108 | +0.88% | 8.8천 |
|---|
| 2025.11.21 | ₩42,505 | ₩42,840 | ₩42,209 | ₩42,665 | +0.38% | 1만 |
|---|
| 2025.11.20 | ₩43,712 | ₩43,725 | ₩42,733 | ₩42,746 | -2.21% | 2.2만 |
|---|
| 2025.11.19 | ₩43,282 | ₩43,470 | ₩43,162 | ₩43,323 | +0.09% | 1.5만 |
|---|
| 2025.11.18 | ₩43,363 | ₩43,510 | ₩43,135 | ₩43,376 | +0.03% | 2.3만 |
|---|
| 2025.11.17 | ₩43,859 | ₩43,953 | ₩43,443 | ₩43,537 | -0.73% | 8.9천 |
|---|
| 2025.11.14 | ₩44,074 | ₩44,329 | ₩43,899 | ₩44,020 | -0.12% | 2.2만 |
|---|
| 2025.11.13 | ₩44,543 | ₩44,543 | ₩43,993 | ₩44,060 | -1.08% | 2만 |
|---|
| 2025.11.12 | ₩44,463 | ₩44,516 | ₩44,449 | ₩44,503 | +0.09% | 4.9천 |
|---|
| 2025.11.11 | ₩44,476 | ₩44,597 | ₩44,369 | ₩44,476 | 0.00% | 1.9만 |
|---|
| 2025.11.10 | ₩44,275 | ₩44,423 | ₩44,127 | ₩44,423 | +0.33% | 1.2만 |
|---|
| 2025.11.07 | ₩43,457 | ₩43,645 | ₩43,269 | ₩43,645 | +0.43% | 7.4천 |
|---|
| 2025.11.06 | ₩44,074 | ₩44,127 | ₩43,631 | ₩43,698 | -0.85% | 2.6만 |
|---|
| 2025.11.05 | ₩43,725 | ₩44,208 | ₩43,725 | ₩44,114 | +0.89% | 2.1만 |
|---|
| 2025.11.04 | ₩43,792 | ₩43,993 | ₩43,631 | ₩43,658 | -0.31% | 17.4만 |
|---|
| 2025.11.03 | ₩44,476 | ₩44,476 | ₩44,101 | ₩44,476 | 0.00% | 9.1만 |
|---|
| 2025.10.31 | ₩44,114 | ₩44,154 | ₩43,953 | ₩44,114 | 0.00% | 1.8만 |
|---|
| 2025.10.30 | ₩44,101 | ₩44,315 | ₩44,007 | ₩44,114 | +0.03% | 3.7만 |
|---|
| 2025.10.29 | ₩44,892 | ₩44,892 | ₩44,583 | ₩44,624 | -0.60% | 1만 |
|---|
| 2025.10.28 | ₩44,248 | ₩44,490 | ₩44,235 | ₩44,396 | +0.33% | 2.7만 |
|---|
| 2025.10.27 | ₩44,382 | ₩44,490 | ₩44,342 | ₩44,463 | +0.18% | 1.9만 |
|---|
| 2025.10.24 | ₩44,101 | ₩44,181 | ₩44,007 | ₩44,034 | -0.15% | 1.5만 |
|---|
| 2025.10.23 | ₩43,658 | ₩43,886 | ₩43,604 | ₩43,806 | +0.34% | 1.9만 |
|---|
| 2025.10.22 | ₩43,645 | ₩43,645 | ₩43,256 | ₩43,443 | -0.46% | 1.5만 |
|---|
| 2025.10.21 | ₩43,551 | ₩43,551 | ₩43,256 | ₩43,309 | -0.55% | 10.8만 |
|---|
| 2025.10.20 | ₩43,645 | ₩43,967 | ₩43,591 | ₩43,967 | +0.74% | 8.1만 |
|---|
| 2025.10.17 | ₩42,987 | ₩43,430 | ₩42,987 | ₩43,350 | +0.84% | 9.5만 |
|---|
| 2025.10.16 | ₩43,282 | ₩43,470 | ₩43,014 | ₩43,242 | -0.09% | 10.1만 |
|---|
| 2025.10.15 | ₩42,853 | ₩43,014 | ₩42,639 | ₩43,014 | +0.38% | 2.1만 |
|---|
| 2025.10.14 | ₩41,968 | ₩42,411 | ₩41,914 | ₩42,156 | +0.45% | 1.7만 |
|---|
| 2025.10.13 | ₩42,411 | ₩42,625 | ₩42,411 | ₩42,505 | +0.22% | 9.1천 |
|---|
| 2025.10.10 | ₩42,880 | ₩42,907 | ₩41,378 | ₩41,405 | -3.44% | 2.9만 |
|---|