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 | ₩53,172 | ₩53,319 | ₩53,118 | ₩53,266 | +0.18% | 1.9만 |
| 2026.10.08 | ₩52,917 | ₩52,917 | ₩52,448 | ₩52,690 | -0.43% | 1.5만 |
| 2026.10.07 | ₩53,306 | ₩53,628 | ₩53,306 | ₩53,480 | +0.33% | 2.7만 |
| 2026.10.06 | ₩54,552 | ₩54,552 | ₩54,164 | ₩54,231 | -0.59% | 8.1만 |
| 2026.10.05 | ₩54,204 | ₩54,512 | ₩54,137 | ₩54,391 | +0.35% | 4.3만 |
| 2026.10.02 | ₩53,494 | ₩53,708 | ₩53,306 | ₩53,708 | +0.40% | 12.2만 |
| 2026.10.01 | ₩53,011 | ₩53,212 | ₩52,690 | ₩53,065 | +0.10% | 8.1만 |
| 2026.09.30 | ₩53,440 | ₩53,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,118 |
| -0.60% |
| 2만 |
| 2026.09.29 | ₩53,614 | ₩53,681 | ₩53,293 | ₩53,681 | +0.12% | 2.6만 |
|---|
| 2026.09.28 | ₩53,668 | ₩53,855 | ₩53,346 | ₩53,695 | +0.05% | 2.2만 |
|---|
| 2026.09.25 | ₩53,936 | ₩54,056 | ₩53,748 | ₩54,056 | +0.22% | 2.6만 |
|---|
| 2026.09.24 | ₩53,896 | ₩53,896 | ₩53,413 | ₩53,735 | -0.30% | 4.4만 |
|---|
| 2026.09.23 | ₩54,472 | ₩54,472 | ₩53,815 | ₩53,922 | -1.01% | 6.9만 |
|---|
| 2026.09.22 | ₩54,726 | ₩55,102 | ₩54,713 | ₩55,035 | +0.56% | 4.7만 |
|---|
| 2026.09.21 | ₩54,512 | ₩54,927 | ₩54,391 | ₩54,901 | +0.71% | 1.4만 |
|---|
| 2026.09.18 | ₩53,561 | ₩53,721 | ₩53,373 | ₩53,708 | +0.28% | 2.7만 |
|---|
| 2026.09.17 | ₩53,574 | ₩53,855 | ₩53,574 | ₩53,748 | +0.33% | 8.1만 |
|---|
| 2026.09.16 | ₩53,293 | ₩53,440 | ₩52,475 | ₩52,730 | -1.06% | 2.3만 |
|---|
| 2026.09.15 | ₩53,065 | ₩53,065 | ₩52,757 | ₩52,958 | -0.20% | 2.6만 |
|---|
| 2026.09.14 | ₩53,172 | ₩53,507 | ₩52,837 | ₩53,199 | +0.05% | 43.8만 |
|---|
| 2026.09.11 | ₩54,525 | ₩54,646 | ₩54,365 | ₩54,499 | -0.05% | 1.3만 |
|---|
| 2026.09.10 | ₩54,003 | ₩54,070 | ₩53,628 | ₩53,735 | -0.50% | 15.4만 |
|---|
| 2026.09.09 | ₩54,914 | ₩55,182 | ₩54,619 | ₩54,820 | -0.17% | 23.8만 |
|---|
| 2026.09.08 | ₩55,142 | ₩55,209 | ₩54,901 | ₩54,954 | -0.34% | 25만 |
|---|
| 2026.09.04 | ₩54,405 | ₩55,209 | ₩54,405 | ₩55,195 | +1.45% | 10.3만 |
|---|
| 2026.09.03 | ₩53,695 | ₩55,115 | ₩53,561 | ₩54,298 | +1.12% | 10.1만 |
|---|
| 2026.09.02 | ₩53,721 | ₩53,949 | ₩53,681 | ₩53,936 | +0.40% | 22.6만 |
|---|
| 2026.09.01 | ₩53,815 | ₩54,056 | ₩53,534 | ₩53,614 | -0.37% | 23.1만 |
|---|
| 2026.08.31 | ₩54,030 | ₩54,030 | ₩53,561 | ₩53,802 | -0.42% | 1.7만 |
|---|
| 2026.08.28 | ₩54,070 | ₩54,217 | ₩53,520 | ₩53,654 | -0.77% | 12.6만 |
|---|
| 2026.08.27 | ₩53,882 | ₩53,963 | ₩53,654 | ₩53,922 | +0.07% | 6.1만 |
|---|
| 2026.08.26 | ₩53,735 | ₩53,896 | ₩53,561 | ₩53,601 | -0.25% | 24.2만 |
|---|
| 2026.08.25 | ₩53,427 | ₩53,735 | ₩53,427 | ₩53,735 | +0.58% | 9.6천 |
|---|
| 2026.08.24 | ₩52,904 | ₩52,904 | ₩52,582 | ₩52,770 | -0.25% | 1만 |
|---|
| 2026.08.21 | ₩53,574 | ₩53,587 | ₩53,266 | ₩53,306 | -0.50% | 8만 |
|---|
| 2026.08.20 | ₩53,011 | ₩53,279 | ₩52,824 | ₩53,199 | +0.35% | 1.4만 |
|---|
| 2026.08.19 | ₩53,025 | ₩53,078 | ₩52,810 | ₩52,904 | -0.23% | 1.4만 |
|---|
| 2026.08.18 | ₩52,850 | ₩52,891 | ₩52,180 | ₩52,301 | -1.04% | 18.9만 |
|---|
| 2026.08.17 | ₩54,177 | ₩54,244 | ₩53,628 | ₩53,641 | -0.99% | 6.2만 |
|---|
| 2026.08.14 | ₩53,400 | ₩53,641 | ₩53,105 | ₩53,199 | -0.38% | 2.3만 |
|---|
| 2026.08.13 | ₩53,159 | ₩53,427 | ₩53,065 | ₩53,159 | 0.00% | 5.3만 |
|---|
| 2026.08.12 | ₩53,145 | ₩53,199 | ₩52,944 | ₩53,078 | -0.13% | 2.4만 |
|---|
| 2026.08.11 | ₩52,663 | ₩52,690 | ₩52,368 | ₩52,448 | -0.41% | 1.6만 |
|---|
| 2026.08.10 | ₩52,381 | ₩52,515 | ₩52,314 | ₩52,314 | -0.13% | 1.7만 |
|---|
| 2026.08.07 | ₩52,837 | ₩52,837 | ₩52,408 | ₩52,676 | -0.30% | 1.6만 |
|---|
| 2026.08.06 | ₩52,261 | ₩52,556 | ₩52,261 | ₩52,261 | 0.00% | 6.2천 |
|---|
| 2026.08.05 | ₩52,837 | ₩52,837 | ₩52,582 | ₩52,609 | -0.43% | 1.8만 |
|---|
| 2026.08.04 | ₩52,314 | ₩52,971 | ₩52,314 | ₩52,864 | +1.05% | 5만 |
|---|
| 2026.08.03 | ₩51,229 | ₩51,591 | ₩51,122 | ₩51,537 | +0.60% | 2.1만 |
|---|
| 2026.07.31 | ₩51,604 | ₩51,604 | ₩50,800 | ₩51,055 | -1.06% | 1.6만 |
|---|
| 2026.07.30 | ₩49,916 | ₩50,827 | ₩49,916 | ₩50,787 | +1.74% | 8.5천 |
|---|
| 2026.07.29 | ₩49,380 | ₩49,929 | ₩48,991 | ₩49,098 | -0.57% | 1.9만 |
|---|
| 2026.07.28 | ₩49,862 | ₩50,251 | ₩49,661 | ₩50,036 | +0.35% | 1만 |
|---|
| 2026.07.27 | ₩51,175 | ₩51,175 | ₩50,599 | ₩51,082 | -0.18% | 1.7만 |
|---|
| 2026.07.24 | ₩51,149 | ₩51,229 | ₩50,639 | ₩50,720 | -0.84% | 1.7만 |
|---|
| 2026.07.23 | ₩51,658 | ₩51,912 | ₩51,162 | ₩51,484 | -0.34% | 3.3만 |
|---|
| 2026.07.22 | ₩51,899 | ₩52,180 | ₩51,631 | ₩51,805 | -0.18% | 5.2만 |
|---|
| 2026.07.21 | ₩51,765 | ₩52,234 | ₩51,631 | ₩52,154 | +0.75% | 13만 |
|---|
| 2026.07.20 | ₩51,001 | ₩51,256 | ₩50,425 | ₩50,465 | -1.05% | 21.7만 |
|---|
| 2026.07.17 | ₩50,050 | ₩51,283 | ₩49,996 | ₩50,988 | +1.87% | 18.2만 |
|---|
| 2026.07.16 | ₩51,577 | ₩51,752 | ₩51,269 | ₩51,363 | -0.42% | 2만 |
|---|
| 2026.07.15 | ₩52,301 | ₩52,582 | ₩51,644 | ₩52,180 | -0.23% | 16.2만 |
|---|
| 2026.07.14 | ₩52,073 | ₩52,288 | ₩52,033 | ₩52,234 | +0.31% | 7.4천 |
|---|
| 2026.07.13 | ₩51,778 | ₩51,872 | ₩51,283 | ₩51,323 | -0.88% | 2.3만 |
|---|
| 2026.07.10 | ₩52,757 | ₩53,159 | ₩52,703 | ₩53,078 | +0.61% | 1.5만 |
|---|
| 2026.07.09 | ₩52,958 | ₩52,998 | ₩52,850 | ₩52,850 | -0.20% | 8.3천 |
|---|
| 2026.07.08 | ₩52,087 | ₩52,542 | ₩51,752 | ₩52,542 | +0.87% | 1.6만 |
|---|
| 2026.07.07 | ₩52,180 | ₩52,435 | ₩51,725 | ₩51,993 | -0.36% | 2.8만 |
|---|
| 2026.07.06 | ₩53,266 | ₩53,520 | ₩53,239 | ₩53,373 | +0.20% | 1.5만 |
|---|
| 2026.07.02 | ₩52,797 | ₩53,065 | ₩51,443 | ₩51,979 | -1.55% | 3.7만 |
|---|
| 2026.07.01 | ₩52,596 | ₩53,065 | ₩52,529 | ₩52,529 | -0.13% | 6.6천 |
|---|
| 2026.06.30 | ₩53,400 | ₩54,016 | ₩53,400 | ₩53,922 | +0.98% | 7.5천 |
|---|
| 2026.06.29 | ₩52,917 | ₩53,145 | ₩52,261 | ₩53,132 | +0.41% | 1.3만 |
|---|
| 2026.06.26 | ₩52,877 | ₩53,145 | ₩52,877 | ₩53,011 | +0.25% | 4.7천 |
|---|
| 2026.06.25 | ₩54,552 | ₩54,552 | ₩53,440 | ₩53,882 | -1.23% | 6.5천 |
|---|
| 2026.06.24 | ₩53,534 | ₩53,601 | ₩53,212 | ₩53,413 | -0.23% | 5천 |
|---|
| 2026.06.23 | ₩53,896 | ₩53,896 | ₩53,467 | ₩53,494 | -0.75% | 5.5만 |
|---|
| 2026.06.22 | ₩56,321 | ₩56,495 | ₩55,906 | ₩55,999 | -0.57% | 10.8만 |
|---|
| 2026.06.18 | ₩55,798 | ₩56,267 | ₩55,798 | ₩56,227 | +0.77% | 2.6만 |
|---|
| 2026.06.17 | ₩55,343 | ₩55,691 | ₩54,525 | ₩54,525 | -1.48% | 1.8만 |
|---|
| 2026.06.16 | ₩55,544 | ₩55,731 | ₩54,633 | ₩54,793 | -1.35% | 6.7만 |
|---|
| 2026.06.15 | ₩55,731 | ₩55,919 | ₩55,705 | ₩55,825 | +0.17% | 1만 |
|---|
| 2026.06.12 | ₩53,882 | ₩54,311 | ₩53,882 | ₩54,137 | +0.47% | 1.6만 |
|---|
| 2026.06.11 | ₩52,127 | ₩54,043 | ₩52,113 | ₩54,030 | +3.65% | 11만 |
|---|
| 2026.06.10 | ₩52,328 | ₩52,931 | ₩51,859 | ₩51,899 | -0.82% | 1.5만 |
|---|
| 2026.06.09 | ₩53,748 | ₩53,748 | ₩51,631 | ₩52,649 | -2.04% | 4.7만 |
|---|
| 2026.06.08 | ₩52,837 | ₩52,931 | ₩52,475 | ₩52,623 | -0.41% | 10.2만 |
|---|
| 2026.06.05 | ₩53,239 | ₩53,306 | ₩51,604 | ₩51,725 | -2.84% | 11.6만 |
|---|
| 2026.06.04 | ₩54,700 | ₩55,169 | ₩54,485 | ₩55,115 | +0.76% | 1.8만 |
|---|
| 2026.06.03 | ₩55,678 | ₩55,772 | ₩55,423 | ₩55,504 | -0.31% | 3.4만 |
|---|
| 2026.06.02 | ₩56,160 | ₩56,442 | ₩56,080 | ₩56,200 | +0.07% | 1.1만 |
|---|
| 2026.06.01 | ₩55,276 | ₩56,053 | ₩55,182 | ₩55,772 | +0.90% | 8.4만 |
|---|
| 2026.05.29 | ₩54,914 | ₩54,981 | ₩54,726 | ₩54,847 | -0.12% | 7.7천 |
|---|
| 2026.05.28 | ₩54,056 | ₩54,941 | ₩54,056 | ₩54,820 | +1.41% | 1.2만 |
|---|
| 2026.05.27 | ₩54,726 | ₩54,753 | ₩54,257 | ₩54,592 | -0.24% | 10.1만 |
|---|
| 2026.05.26 | ₩53,882 | ₩54,539 | ₩53,882 | ₩54,539 | +1.22% | 1.2만 |
|---|
| 2026.05.22 | ₩52,408 | ₩52,663 | ₩52,314 | ₩52,448 | +0.08% | 1만 |
|---|
| 2026.05.21 | ₩51,845 | ₩52,596 | ₩51,725 | ₩52,422 | +1.11% | 2.4만 |
|---|
| 2026.05.20 | ₩51,122 | ₩51,953 | ₩51,108 | ₩51,912 | +1.55% | 1.2만 |
|---|
| 2026.05.19 | ₩50,626 | ₩51,443 | ₩50,626 | ₩51,015 | +0.77% | 2.3만 |
|---|
| 2026.05.18 | ₩51,671 | ₩51,792 | ₩51,256 | ₩51,671 | 0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩51,604 | ₩51,993 | ₩51,604 | ₩51,685 | +0.16% | 1.8만 |
|---|
| 2026.05.14 | ₩53,226 | ₩53,574 | ₩53,226 | ₩53,400 | +0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩53,051 | ₩53,547 | ₩52,864 | ₩53,333 | +0.53% | 6.8만 |
|---|
| 2026.05.12 | ₩52,998 | ₩52,998 | ₩52,087 | ₩52,623 | -0.71% | 1.1만 |
|---|
| 2026.05.11 | ₩54,231 | ₩54,244 | ₩54,016 | ₩54,137 | -0.17% | 2.1만 |
|---|
| 2026.05.08 | ₩53,547 | ₩54,150 | ₩53,547 | ₩54,150 | +1.13% | 5.5만 |
|---|
| 2026.05.07 | ₩53,413 | ₩53,547 | ₩52,837 | ₩52,891 | -0.98% | 1.3만 |
|---|
| 2026.05.06 | ₩52,998 | ₩53,480 | ₩52,824 | ₩53,427 | +0.81% | 9.9천 |
|---|
| 2026.05.05 | ₩51,618 | ₩52,113 | ₩51,618 | ₩51,912 | +0.57% | 1.2만 |
|---|
| 2026.05.04 | ₩51,095 | ₩51,417 | ₩50,693 | ₩50,760 | -0.66% | 2.2만 |
|---|
| 2026.05.01 | ₩50,974 | ₩51,430 | ₩50,974 | ₩51,082 | +0.21% | 3.1만 |
|---|
| 2026.04.30 | ₩50,345 | ₩51,041 | ₩50,291 | ₩50,948 | +1.20% | 2.3만 |
|---|
| 2026.04.29 | ₩49,996 | ₩50,170 | ₩49,835 | ₩49,889 | -0.21% | 1.3만 |
|---|
| 2026.04.28 | ₩50,157 | ₩50,157 | ₩49,862 | ₩50,103 | -0.11% | 9.5천 |
|---|
| 2026.04.27 | ₩50,532 | ₩50,532 | ₩50,291 | ₩50,412 | -0.24% | 1.8만 |
|---|
| 2026.04.24 | ₩50,197 | ₩50,492 | ₩50,157 | ₩50,465 | +0.53% | 6천 |
|---|
| 2026.04.23 | ₩50,077 | ₩50,251 | ₩49,594 | ₩49,608 | -0.94% | 1.1만 |
|---|
| 2026.04.22 | ₩50,492 | ₩50,653 | ₩50,492 | ₩50,653 | +0.32% | 5.2천 |
|---|
| 2026.04.21 | ₩50,626 | ₩50,693 | ₩49,755 | ₩49,755 | -1.72% | 2.4만 |
|---|
| 2026.04.20 | ₩50,425 | ₩50,559 | ₩50,170 | ₩50,479 | +0.11% | 1.8만 |
|---|
| 2026.04.17 | ₩50,720 | ₩51,256 | ₩50,706 | ₩50,827 | +0.21% | 2.2만 |
|---|
| 2026.04.16 | ₩49,862 | ₩50,063 | ₩49,822 | ₩49,849 | -0.03% | 57.1만 |
|---|
| 2026.04.15 | ₩49,527 | ₩49,634 | ₩49,460 | ₩49,581 | +0.11% | 1.3만 |
|---|
| 2026.04.14 | ₩49,487 | ₩49,715 | ₩49,487 | ₩49,608 | +0.24% | 1.9만 |
|---|
| 2026.04.13 | ₩48,160 | ₩49,031 | ₩48,160 | ₩48,964 | +1.67% | 12.1만 |
|---|
| 2026.04.10 | ₩48,603 | ₩48,777 | ₩48,415 | ₩48,549 | -0.11% | 2.1만 |
|---|
| 2026.04.09 | ₩47,946 | ₩48,549 | ₩47,785 | ₩48,294 | +0.73% | 88.1만 |
|---|
| 2026.04.08 | ₩48,643 | ₩48,656 | ₩48,040 | ₩48,335 | -0.63% | 2.2만 |
|---|
| 2026.04.07 | ₩46,056 | ₩46,110 | ₩45,587 | ₩45,949 | -0.23% | 52.4만 |
|---|
| 2026.04.06 | ₩46,056 | ₩46,257 | ₩45,949 | ₩46,257 | +0.44% | 1.3만 |
|---|
| 2026.04.02 | ₩45,038 | ₩45,976 | ₩45,038 | ₩45,775 | +1.64% | 1.5만 |
|---|
| 2026.04.01 | ₩45,936 | ₩46,391 | ₩45,936 | ₩46,123 | +0.41% | 119.1만 |
|---|
| 2026.03.31 | ₩44,569 | ₩45,909 | ₩44,502 | ₩45,909 | +3.01% | 3만 |
|---|
| 2026.03.30 | ₩44,891 | ₩44,891 | ₩44,154 | ₩44,462 | -0.96% | 1.6만 |
|---|
| 2026.03.27 | ₩44,797 | ₩44,998 | ₩44,623 | ₩44,783 | -0.03% | 1.7만 |
|---|
| 2026.03.26 | ₩45,654 | ₩45,829 | ₩44,984 | ₩45,025 | -1.38% | 124.6만 |
|---|
| 2026.03.25 | ₩46,418 | ₩46,579 | ₩46,257 | ₩46,338 | -0.17% | 2.5만 |
|---|
| 2026.03.24 | ₩45,319 | ₩45,775 | ₩45,319 | ₩45,574 | +0.56% | 2.4만 |
|---|
| 2026.03.23 | ₩45,949 | ₩46,700 | ₩45,869 | ₩46,405 | +0.99% | 3.9만 |
|---|
| 2026.03.20 | ₩46,164 | ₩46,164 | ₩44,998 | ₩45,118 | -2.26% | 128.3만 |
|---|
| 2026.03.19 | ₩45,802 | ₩46,874 | ₩45,802 | ₩46,579 | +1.70% | 1.2만 |
|---|
| 2026.03.18 | ₩47,155 | ₩47,209 | ₩46,606 | ₩46,606 | -1.17% | 1.2만 |
|---|
| 2026.03.17 | ₩47,611 | ₩47,745 | ₩47,343 | ₩47,490 | -0.25% | 1.7만 |
|---|
| 2026.03.16 | ₩47,075 | ₩47,531 | ₩47,075 | ₩47,303 | +0.48% | 1.6만 |
|---|
| 2026.03.13 | ₩46,606 | ₩46,981 | ₩46,003 | ₩46,083 | -1.12% | 4.4만 |
|---|
| 2026.03.12 | ₩46,820 | ₩46,820 | ₩46,137 | ₩46,150 | -1.43% | 8.5천 |
|---|
| 2026.03.11 | ₩47,209 | ₩47,557 | ₩47,142 | ₩47,437 | +0.48% | 1.4만 |
|---|
| 2026.03.10 | ₩47,263 | ₩48,201 | ₩47,062 | ₩47,303 | +0.09% | 2.4만 |
|---|
| 2026.03.09 | ₩45,869 | ₩47,410 | ₩45,587 | ₩47,196 | +2.89% | 2.5만 |
|---|
| 2026.03.06 | ₩46,003 | ₩46,753 | ₩45,896 | ₩46,432 | +0.93% | 3.8만 |
|---|
| 2026.03.05 | ₩46,820 | ₩47,423 | ₩46,137 | ₩46,673 | -0.31% | 32.6만 |
|---|
| 2026.03.04 | ₩47,102 | ₩47,933 | ₩46,914 | ₩47,678 | +1.22% | 1.9만 |
|---|
| 2026.03.03 | ₩46,995 | ₩47,544 | ₩45,963 | ₩47,276 | +0.60% | 10.7만 |
|---|
| 2026.03.02 | ₩49,152 | ₩49,795 | ₩49,152 | ₩49,541 | +0.79% | 8.2만 |
|---|
| 2026.02.27 | ₩49,889 | ₩50,720 | ₩49,889 | ₩50,720 | +1.67% | 49.1만 |
|---|
| 2026.02.26 | ₩50,693 | ₩50,706 | ₩49,835 | ₩50,224 | -0.93% | 4만 |
|---|
| 2026.02.25 | ₩50,613 | ₩50,639 | ₩50,371 | ₩50,572 | -0.08% | 5.2만 |
|---|
| 2026.02.24 | ₩49,755 | ₩50,197 | ₩49,755 | ₩50,103 | +0.70% | 1.1만 |
|---|
| 2026.02.23 | ₩49,675 | ₩49,782 | ₩49,192 | ₩49,259 | -0.84% | 8.8만 |
|---|
| 2026.02.20 | ₩48,777 | ₩49,795 | ₩48,777 | ₩49,768 | +2.03% | 4.8만 |
|---|
| 2026.02.19 | ₩48,616 | ₩48,830 | ₩48,469 | ₩48,830 | +0.44% | 4.5만 |
|---|
| 2026.02.18 | ₩48,696 | ₩49,058 | ₩48,616 | ₩48,723 | +0.06% | 1.8만 |
|---|
| 2026.02.17 | ₩48,536 | ₩48,683 | ₩48,053 | ₩48,629 | +0.19% | 3.5만 |
|---|
| 2026.02.13 | ₩48,335 | ₩48,817 | ₩48,281 | ₩48,723 | +0.80% | 2.6만 |
|---|
| 2026.02.12 | ₩49,313 | ₩49,313 | ₩48,415 | ₩48,455 | -1.74% | 2.7만 |
|---|
| 2026.02.11 | ₩48,804 | ₩49,112 | ₩48,549 | ₩49,085 | +0.58% | 1.4만 |
|---|
| 2026.02.10 | ₩48,442 | ₩48,442 | ₩48,321 | ₩48,402 | -0.08% | 1.3만 |
|---|
| 2026.02.09 | ₩47,852 | ₩48,348 | ₩47,852 | ₩48,294 | +0.92% | 6.6만 |
|---|
| 2026.02.06 | ₩47,571 | ₩47,959 | ₩47,517 | ₩47,959 | +0.82% | 3만 |
|---|
| 2026.02.05 | ₩46,713 | ₩47,102 | ₩46,566 | ₩46,793 | +0.17% | 2만 |
|---|
| 2026.02.04 | ₩47,571 | ₩47,571 | ₩46,807 | ₩46,995 | -1.21% | 2.5만 |
|---|
| 2026.02.03 | ₩47,665 | ₩47,665 | ₩47,048 | ₩47,383 | -0.59% | 1.8만 |
|---|
| 2026.02.02 | ₩46,552 | ₩47,343 | ₩46,552 | ₩47,222 | +1.44% | 6.4만 |
|---|
| 2026.01.30 | ₩47,825 | ₩47,852 | ₩46,753 | ₩46,995 | -1.74% | 13.6만 |
|---|
| 2026.01.29 | ₩48,160 | ₩48,241 | ₩47,263 | ₩47,919 | -0.50% | 9.8만 |
|---|
| 2026.01.28 | ₩48,040 | ₩48,093 | ₩47,423 | ₩48,026 | -0.03% | 8.9만 |
|---|
| 2026.01.27 | ₩47,557 | ₩47,919 | ₩47,035 | ₩47,852 | +0.62% | 13.8만 |
|---|
| 2026.01.26 | ₩46,901 | ₩47,062 | ₩46,807 | ₩47,008 | +0.23% | 5.9만 |
|---|
| 2026.01.23 | ₩46,472 | ₩46,995 | ₩46,324 | ₩46,834 | +0.78% | 2.7만 |
|---|
| 2026.01.22 | ₩46,539 | ₩46,767 | ₩46,472 | ₩46,566 | +0.06% | 6.1만 |
|---|
| 2026.01.21 | ₩46,150 | ₩46,512 | ₩45,721 | ₩46,298 | +0.32% | 6.6만 |
|---|
| 2026.01.20 | ₩45,815 | ₩46,083 | ₩45,708 | ₩45,762 | -0.12% | 3.2만 |
|---|
| 2026.01.16 | ₩46,244 | ₩46,244 | ₩45,909 | ₩46,123 | -0.26% | 3.4만 |
|---|
| 2026.01.15 | ₩46,391 | ₩46,539 | ₩46,231 | ₩46,311 | -0.17% | 5.3만 |
|---|
| 2026.01.14 | ₩46,030 | ₩46,097 | ₩45,842 | ₩46,043 | +0.03% | 32만 |
|---|
| 2026.01.13 | ₩45,989 | ₩46,043 | ₩45,467 | ₩45,735 | -0.55% | 3.3만 |
|---|
| 2026.01.12 | ₩45,855 | ₩46,231 | ₩45,855 | ₩46,217 | +0.79% | 2.5만 |
|---|
| 2026.01.09 | ₩45,547 | ₩45,628 | ₩45,346 | ₩45,614 | +0.15% | 7.3천 |
|---|
| 2026.01.08 | ₩45,386 | ₩45,534 | ₩45,266 | ₩45,467 | +0.18% | 8.8만 |
|---|
| 2026.01.07 | ₩45,829 | ₩45,922 | ₩45,614 | ₩45,641 | -0.41% | 10.7만 |
|---|
| 2026.01.06 | ₩45,641 | ₩45,896 | ₩45,641 | ₩45,896 | +0.56% | 28.2만 |
|---|
| 2026.01.05 | ₩45,118 | ₩45,547 | ₩45,025 | ₩45,386 | +0.59% | 51.9만 |
|---|
| 2026.01.02 | ₩44,984 | ₩45,025 | ₩44,489 | ₩45,025 | +0.09% | 4만 |
|---|
| 2025.12.31 | ₩43,926 | ₩44,783 | ₩43,805 | ₩44,087 | +0.37% | 22.9만 |
|---|
| 2025.12.30 | ₩43,953 | ₩44,087 | ₩43,832 | ₩43,872 | -0.18% | 21.6만 |
|---|
| 2025.12.29 | ₩43,658 | ₩43,792 | ₩43,470 | ₩43,658 | 0.00% | 3.2만 |
|---|
| 2025.12.26 | ₩44,395 | ₩44,649 | ₩44,395 | ₩44,582 | +0.42% | 1.4만 |
|---|
| 2025.12.24 | ₩44,301 | ₩44,314 | ₩44,247 | ₩44,261 | -0.09% | 7.6천 |
|---|
| 2025.12.23 | ₩43,979 | ₩44,234 | ₩43,953 | ₩44,234 | +0.58% | 1.5만 |
|---|
| 2025.12.22 | ₩44,033 | ₩44,087 | ₩43,417 | ₩43,979 | -0.12% | 2.7만 |
|---|
| 2025.12.19 | ₩43,832 | ₩44,073 | ₩43,832 | ₩43,926 | +0.21% | 1.5만 |
|---|
| 2025.12.18 | ₩43,457 | ₩43,631 | ₩43,457 | ₩43,484 | +0.06% | 1.2만 |
|---|
| 2025.12.17 | ₩43,443 | ₩43,577 | ₩42,894 | ₩42,894 | -1.26% | 7.9천 |
|---|
| 2025.12.16 | ₩43,216 | ₩43,350 | ₩43,055 | ₩43,175 | -0.09% | 2만 |
|---|
| 2025.12.15 | ₩43,832 | ₩43,832 | ₩43,470 | ₩43,470 | -0.83% | 1.2만 |
|---|
| 2025.12.12 | ₩44,033 | ₩44,033 | ₩43,390 | ₩43,497 | -1.22% | 8.1천 |
|---|
| 2025.12.11 | ₩43,832 | ₩44,006 | ₩43,658 | ₩43,899 | +0.15% | 8.5천 |
|---|
| 2025.12.10 | ₩43,778 | ₩44,167 | ₩43,698 | ₩44,020 | +0.55% | 1.3만 |
|---|
| 2025.12.09 | ₩43,564 | ₩43,765 | ₩43,551 | ₩43,765 | +0.46% | 1.3만 |
|---|
| 2025.12.08 | ₩43,926 | ₩43,926 | ₩43,671 | ₩43,685 | -0.55% | 4.1만 |
|---|
| 2025.12.05 | ₩44,073 | ₩44,221 | ₩43,926 | ₩43,979 | -0.21% | 8.3천 |
|---|
| 2025.12.04 | ₩43,685 | ₩43,685 | ₩43,564 | ₩43,604 | -0.18% | 5.6천 |
|---|
| 2025.12.03 | ₩43,484 | ₩43,618 | ₩43,484 | ₩43,591 | +0.25% | 1.2만 |
|---|
| 2025.12.02 | ₩43,685 | ₩43,685 | ₩43,524 | ₩43,631 | -0.12% | 1.6만 |
|---|
| 2025.12.01 | ₩43,618 | ₩43,698 | ₩43,577 | ₩43,631 | +0.03% | 5.4천 |
|---|
| 2025.11.28 | ₩43,484 | ₩43,658 | ₩43,336 | ₩43,604 | +0.28% | 6.8천 |
|---|
| 2025.11.26 | ₩43,470 | ₩43,604 | ₩43,363 | ₩43,537 | +0.15% | 1.4만 |
|---|
| 2025.11.25 | ₩43,001 | ₩43,189 | ₩42,881 | ₩43,189 | +0.44% | 9.6천 |
|---|
| 2025.11.24 | ₩42,693 | ₩43,068 | ₩42,693 | ₩43,068 | +0.88% | 8.8천 |
|---|
| 2025.11.21 | ₩42,465 | ₩42,800 | ₩42,170 | ₩42,626 | +0.38% | 1만 |
|---|
| 2025.11.20 | ₩43,671 | ₩43,685 | ₩42,693 | ₩42,706 | -2.21% | 2.2만 |
|---|
| 2025.11.19 | ₩43,242 | ₩43,430 | ₩43,122 | ₩43,283 | +0.09% | 1.5만 |
|---|
| 2025.11.18 | ₩43,323 | ₩43,470 | ₩43,095 | ₩43,336 | +0.03% | 2.3만 |
|---|
| 2025.11.17 | ₩43,819 | ₩43,912 | ₩43,403 | ₩43,497 | -0.73% | 8.9천 |
|---|
| 2025.11.14 | ₩44,033 | ₩44,288 | ₩43,859 | ₩43,979 | -0.12% | 2.2만 |
|---|
| 2025.11.13 | ₩44,502 | ₩44,502 | ₩43,953 | ₩44,020 | -1.08% | 2만 |
|---|
| 2025.11.12 | ₩44,422 | ₩44,475 | ₩44,408 | ₩44,462 | +0.09% | 4.9천 |
|---|
| 2025.11.11 | ₩44,435 | ₩44,556 | ₩44,328 | ₩44,435 | 0.00% | 1.9만 |
|---|
| 2025.11.10 | ₩44,234 | ₩44,381 | ₩44,087 | ₩44,381 | +0.33% | 1.2만 |
|---|
| 2025.11.07 | ₩43,417 | ₩43,604 | ₩43,229 | ₩43,604 | +0.43% | 7.4천 |
|---|
| 2025.11.06 | ₩44,033 | ₩44,087 | ₩43,591 | ₩43,658 | -0.85% | 2.6만 |
|---|
| 2025.11.05 | ₩43,685 | ₩44,167 | ₩43,685 | ₩44,073 | +0.89% | 2.1만 |
|---|
| 2025.11.04 | ₩43,752 | ₩43,953 | ₩43,591 | ₩43,618 | -0.31% | 17.4만 |
|---|
| 2025.11.03 | ₩44,435 | ₩44,435 | ₩44,060 | ₩44,435 | 0.00% | 9.1만 |
|---|
| 2025.10.31 | ₩44,073 | ₩44,113 | ₩43,912 | ₩44,073 | 0.00% | 1.8만 |
|---|
| 2025.10.30 | ₩44,060 | ₩44,274 | ₩43,966 | ₩44,073 | +0.03% | 3.7만 |
|---|
| 2025.10.29 | ₩44,850 | ₩44,850 | ₩44,542 | ₩44,582 | -0.60% | 1만 |
|---|
| 2025.10.28 | ₩44,207 | ₩44,448 | ₩44,194 | ₩44,355 | +0.33% | 2.7만 |
|---|
| 2025.10.27 | ₩44,341 | ₩44,448 | ₩44,301 | ₩44,422 | +0.18% | 1.9만 |
|---|
| 2025.10.24 | ₩44,060 | ₩44,140 | ₩43,966 | ₩43,993 | -0.15% | 1.5만 |
|---|
| 2025.10.23 | ₩43,618 | ₩43,845 | ₩43,564 | ₩43,765 | +0.34% | 1.9만 |
|---|
| 2025.10.22 | ₩43,604 | ₩43,604 | ₩43,216 | ₩43,403 | -0.46% | 1.5만 |
|---|
| 2025.10.21 | ₩43,510 | ₩43,510 | ₩43,216 | ₩43,269 | -0.55% | 10.8만 |
|---|
| 2025.10.20 | ₩43,604 | ₩43,926 | ₩43,551 | ₩43,926 | +0.74% | 8.1만 |
|---|
| 2025.10.17 | ₩42,948 | ₩43,390 | ₩42,948 | ₩43,309 | +0.84% | 9.5만 |
|---|
| 2025.10.16 | ₩43,242 | ₩43,430 | ₩42,974 | ₩43,202 | -0.09% | 10.1만 |
|---|
| 2025.10.15 | ₩42,814 | ₩42,974 | ₩42,599 | ₩42,974 | +0.38% | 2.1만 |
|---|
| 2025.10.14 | ₩41,929 | ₩42,371 | ₩41,876 | ₩42,117 | +0.45% | 1.7만 |
|---|
| 2025.10.13 | ₩42,371 | ₩42,586 | ₩42,371 | ₩42,465 | +0.22% | 9.1천 |
|---|
| 2025.10.10 | ₩42,840 | ₩42,867 | ₩41,340 | ₩41,366 | -3.44% | 2.9만 |
|---|