시장 데이터를 불러오는 중
전체 종목
John Hancock High Yield ETF 과거 주가
John Hancock High Yield ETF · JHHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock High Yield ETF · JHHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,165 | ₩33,186 | ₩33,125 | ₩33,168 | +0.01% | 1.3만 |
| 2026.10.08 | ₩33,105 | ₩33,165 | ₩33,085 | ₩33,159 | +0.16% | 1.5만 |
| 2026.10.07 | ₩33,084 | ₩33,192 | ₩33,084 | ₩33,161 | +0.23% | 1.8만 |
| 2026.10.06 | ₩33,165 | ₩33,259 | ₩33,165 | ₩33,246 | +0.24% | 5.3천 |
| 2026.10.05 | ₩33,038 | ₩33,125 | ₩33,038 | ₩33,125 | +0.26% | 26.5만 |
| 2026.10.02 | ₩33,246 | ₩33,246 | ₩33,005 | ₩33,072 | -0.52% | 1.3만 |
| 2026.10.01 | ₩32,884 | ₩33,125 | ₩32,844 | ₩33,085 | +0.61% | 2만 |
| 2026.09.30 | ₩33,219 | ₩33,219 | ₩33,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,072 |
| -0.44% |
| 99.7만 |
| 2026.09.29 | ₩33,139 | ₩33,172 | ₩33,058 | ₩33,144 | +0.02% | 1.2만 |
|---|
| 2026.09.28 | ₩33,206 | ₩33,250 | ₩33,129 | ₩33,179 | -0.08% | 5만 |
|---|
| 2026.09.25 | ₩33,581 | ₩33,581 | ₩33,474 | ₩33,501 | -0.24% | 6.4만 |
|---|
| 2026.09.24 | ₩33,635 | ₩33,675 | ₩33,527 | ₩33,541 | -0.28% | 6.6천 |
|---|
| 2026.09.23 | ₩33,809 | ₩33,809 | ₩33,621 | ₩33,621 | -0.55% | 8.5만 |
|---|
| 2026.09.22 | ₩33,889 | ₩33,956 | ₩33,862 | ₩33,916 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩33,956 | ₩33,956 | ₩33,889 | ₩33,889 | -0.20% | 9.6천 |
|---|
| 2026.09.18 | ₩33,795 | ₩33,836 | ₩33,795 | ₩33,795 | 0.00% | 2.4만 |
|---|
| 2026.09.17 | ₩33,896 | ₩33,925 | ₩33,862 | ₩33,911 | +0.04% | 3.1천 |
|---|
| 2026.09.16 | ₩33,849 | ₩33,876 | ₩33,755 | ₩33,787 | -0.18% | 1.3만 |
|---|
| 2026.09.15 | ₩33,783 | ₩33,822 | ₩33,755 | ₩33,775 | -0.02% | 5.2천 |
|---|
| 2026.09.14 | ₩33,862 | ₩33,889 | ₩33,782 | ₩33,836 | -0.08% | 2만 |
|---|
| 2026.09.11 | ₩33,956 | ₩33,996 | ₩33,849 | ₩33,876 | -0.24% | 1.8만 |
|---|
| 2026.09.10 | ₩33,889 | ₩33,929 | ₩33,836 | ₩33,866 | -0.07% | 7.2천 |
|---|
| 2026.09.09 | ₩34,037 | ₩34,050 | ₩33,996 | ₩34,028 | -0.02% | 7.4천 |
|---|
| 2026.09.08 | ₩34,083 | ₩34,117 | ₩34,077 | ₩34,090 | +0.02% | 5.1천 |
|---|
| 2026.09.04 | ₩34,117 | ₩34,130 | ₩34,077 | ₩34,109 | -0.02% | 3.3만 |
|---|
| 2026.09.03 | ₩34,124 | ₩34,144 | ₩34,110 | ₩34,130 | +0.02% | 5.6천 |
|---|
| 2026.09.02 | ₩34,097 | ₩34,104 | ₩34,066 | ₩34,066 | -0.09% | 1.7만 |
|---|
| 2026.09.01 | ₩34,097 | ₩34,130 | ₩34,070 | ₩34,070 | -0.08% | 4천 |
|---|
| 2026.08.31 | ₩34,037 | ₩34,164 | ₩34,037 | ₩34,164 | +0.37% | 1.3만 |
|---|
| 2026.08.28 | ₩34,224 | ₩34,224 | ₩34,097 | ₩34,136 | -0.26% | 8.4천 |
|---|
| 2026.08.27 | ₩34,211 | ₩34,219 | ₩34,168 | ₩34,171 | -0.12% | 6.5천 |
|---|
| 2026.08.26 | ₩34,291 | ₩34,425 | ₩34,291 | ₩34,378 | +0.25% | 1.3만 |
|---|
| 2026.08.25 | ₩34,305 | ₩34,385 | ₩34,305 | ₩34,367 | +0.18% | 7.4천 |
|---|
| 2026.08.24 | ₩34,251 | ₩34,278 | ₩34,251 | ₩34,278 | +0.08% | 5천 |
|---|
| 2026.08.21 | ₩34,264 | ₩34,291 | ₩34,264 | ₩34,284 | +0.06% | 3.3천 |
|---|
| 2026.08.20 | ₩34,225 | ₩34,278 | ₩34,224 | ₩34,259 | +0.10% | 2.9천 |
|---|
| 2026.08.19 | ₩34,291 | ₩34,318 | ₩34,264 | ₩34,299 | +0.02% | 7.7천 |
|---|
| 2026.08.18 | ₩34,251 | ₩34,251 | ₩34,211 | ₩34,248 | -0.01% | 5.5천 |
|---|
| 2026.08.17 | ₩34,262 | ₩34,331 | ₩34,251 | ₩34,278 | +0.05% | 7천 |
|---|
| 2026.08.14 | ₩34,345 | ₩34,351 | ₩34,318 | ₩34,331 | -0.04% | 5천 |
|---|
| 2026.08.13 | ₩34,398 | ₩34,398 | ₩34,358 | ₩34,385 | -0.04% | 9.1천 |
|---|
| 2026.08.12 | ₩34,345 | ₩34,345 | ₩34,296 | ₩34,318 | -0.08% | 3.9천 |
|---|
| 2026.08.11 | ₩34,264 | ₩34,318 | ₩34,231 | ₩34,251 | -0.04% | 3.7천 |
|---|
| 2026.08.10 | ₩34,264 | ₩34,264 | ₩34,211 | ₩34,231 | -0.10% | 3.3천 |
|---|
| 2026.08.07 | ₩34,302 | ₩34,318 | ₩34,264 | ₩34,291 | -0.03% | 1.1만 |
|---|
| 2026.08.06 | ₩34,224 | ₩34,244 | ₩34,224 | ₩34,224 | 0.00% | 1.8천 |
|---|
| 2026.08.05 | ₩34,264 | ₩34,278 | ₩34,217 | ₩34,278 | +0.04% | 4.9천 |
|---|
| 2026.08.04 | ₩34,171 | ₩34,298 | ₩34,171 | ₩34,296 | +0.37% | 9.6천 |
|---|
| 2026.08.03 | ₩34,130 | ₩34,162 | ₩34,130 | ₩34,138 | +0.02% | 4.6천 |
|---|
| 2026.07.31 | ₩34,037 | ₩34,077 | ₩33,996 | ₩34,073 | +0.11% | 9.6만 |
|---|
| 2026.07.30 | ₩34,037 | ₩34,077 | ₩34,037 | ₩34,063 | +0.08% | 1.2만 |
|---|
| 2026.07.29 | ₩34,010 | ₩34,037 | ₩33,929 | ₩33,963 | -0.14% | 7.1천 |
|---|
| 2026.07.28 | ₩34,197 | ₩34,251 | ₩34,168 | ₩34,238 | +0.12% | 1.1만 |
|---|
| 2026.07.27 | ₩34,238 | ₩34,238 | ₩34,157 | ₩34,184 | -0.16% | 5.4천 |
|---|
| 2026.07.24 | ₩34,164 | ₩34,211 | ₩34,130 | ₩34,157 | -0.02% | 12.9만 |
|---|
| 2026.07.23 | ₩34,224 | ₩34,224 | ₩34,117 | ₩34,169 | -0.16% | 1.4만 |
|---|
| 2026.07.22 | ₩34,334 | ₩34,334 | ₩34,238 | ₩34,278 | -0.16% | 9.7천 |
|---|
| 2026.07.21 | ₩34,345 | ₩34,372 | ₩34,305 | ₩34,331 | -0.04% | 2.5만 |
|---|
| 2026.07.20 | ₩34,398 | ₩34,398 | ₩34,318 | ₩34,358 | -0.12% | 2.6만 |
|---|
| 2026.07.17 | ₩34,318 | ₩34,412 | ₩34,318 | ₩34,365 | +0.14% | 2.6만 |
|---|
| 2026.07.16 | ₩34,402 | ₩34,434 | ₩34,392 | ₩34,392 | -0.03% | 1.2천 |
|---|
| 2026.07.15 | ₩34,372 | ₩34,412 | ₩34,358 | ₩34,392 | +0.06% | 2.8천 |
|---|
| 2026.07.14 | ₩34,372 | ₩34,372 | ₩34,291 | ₩34,331 | -0.12% | 3.1천 |
|---|
| 2026.07.13 | ₩34,345 | ₩34,358 | ₩34,224 | ₩34,248 | -0.28% | 6.1천 |
|---|
| 2026.07.10 | ₩34,358 | ₩34,358 | ₩34,305 | ₩34,345 | -0.04% | 4천 |
|---|
| 2026.07.09 | ₩34,358 | ₩34,392 | ₩34,358 | ₩34,385 | +0.08% | 600 |
|---|
| 2026.07.08 | ₩34,345 | ₩34,353 | ₩34,318 | ₩34,342 | -0.01% | 6.5천 |
|---|
| 2026.07.07 | ₩34,412 | ₩34,425 | ₩34,359 | ₩34,398 | -0.04% | 7천 |
|---|
| 2026.07.06 | ₩34,372 | ₩34,733 | ₩34,365 | ₩34,432 | +0.18% | 3.8만 |
|---|
| 2026.07.02 | ₩34,385 | ₩34,409 | ₩34,331 | ₩34,331 | -0.16% | 7.7천 |
|---|
| 2026.07.01 | ₩34,291 | ₩34,345 | ₩34,291 | ₩34,311 | +0.06% | 2.8만 |
|---|
| 2026.06.30 | ₩34,291 | ₩34,339 | ₩34,251 | ₩34,255 | -0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩34,251 | ₩34,305 | ₩34,251 | ₩34,291 | +0.12% | 1.6만 |
|---|
| 2026.06.26 | ₩34,238 | ₩34,291 | ₩34,238 | ₩34,262 | +0.07% | 2.5천 |
|---|
| 2026.06.25 | ₩34,452 | ₩34,479 | ₩34,433 | ₩34,452 | 0.00% | 2.9천 |
|---|
| 2026.06.24 | ₩34,465 | ₩34,479 | ₩34,412 | ₩34,425 | -0.12% | 6.1천 |
|---|
| 2026.06.23 | ₩34,425 | ₩34,465 | ₩34,385 | ₩34,439 | +0.04% | 6천 |
|---|
| 2026.06.22 | ₩34,432 | ₩34,465 | ₩34,373 | ₩34,425 | -0.02% | 8.8천 |
|---|
| 2026.06.18 | ₩34,465 | ₩34,492 | ₩34,425 | ₩34,447 | -0.05% | 1.3만 |
|---|
| 2026.06.17 | ₩34,492 | ₩34,506 | ₩34,318 | ₩34,425 | -0.19% | 5천 |
|---|
| 2026.06.16 | ₩34,506 | ₩34,532 | ₩34,452 | ₩34,480 | -0.07% | 8.2만 |
|---|
| 2026.06.15 | ₩34,492 | ₩34,519 | ₩34,439 | ₩34,455 | -0.11% | 1.2만 |
|---|
| 2026.06.12 | ₩34,385 | ₩34,452 | ₩34,372 | ₩34,425 | +0.12% | 7.2천 |
|---|
| 2026.06.11 | ₩34,331 | ₩34,452 | ₩34,251 | ₩34,439 | +0.31% | 8.7천 |
|---|
| 2026.06.10 | ₩34,271 | ₩34,305 | ₩34,217 | ₩34,236 | -0.10% | 6.6천 |
|---|
| 2026.06.09 | ₩34,238 | ₩34,345 | ₩34,211 | ₩34,274 | +0.11% | 1.6만 |
|---|
| 2026.06.08 | ₩34,238 | ₩34,264 | ₩34,184 | ₩34,217 | -0.06% | 8.9천 |
|---|
| 2026.06.05 | ₩34,264 | ₩34,278 | ₩34,184 | ₩34,224 | -0.12% | 1.2만 |
|---|
| 2026.06.04 | ₩34,331 | ₩34,385 | ₩34,305 | ₩34,372 | +0.12% | 7.7천 |
|---|
| 2026.06.03 | ₩34,330 | ₩34,330 | ₩34,264 | ₩34,295 | -0.10% | 3만 |
|---|
| 2026.06.02 | ₩34,412 | ₩34,425 | ₩34,372 | ₩34,382 | -0.09% | 5.3천 |
|---|
| 2026.06.01 | ₩34,412 | ₩34,412 | ₩34,334 | ₩34,372 | -0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩34,412 | ₩34,412 | ₩34,369 | ₩34,390 | -0.06% | 8.7만 |
|---|
| 2026.05.28 | ₩34,331 | ₩34,398 | ₩34,305 | ₩34,358 | +0.08% | 2만 |
|---|
| 2026.05.27 | ₩34,358 | ₩34,358 | ₩34,278 | ₩34,311 | -0.14% | 6.8천 |
|---|
| 2026.05.26 | ₩34,412 | ₩34,452 | ₩34,385 | ₩34,452 | +0.12% | 1.4만 |
|---|
| 2026.05.22 | ₩34,385 | ₩34,398 | ₩34,345 | ₩34,359 | -0.07% | 4.4천 |
|---|
| 2026.05.21 | ₩34,318 | ₩34,398 | ₩34,264 | ₩34,353 | +0.10% | 32.2만 |
|---|
| 2026.05.20 | ₩34,224 | ₩34,331 | ₩34,224 | ₩34,319 | +0.28% | 4천 |
|---|
| 2026.05.19 | ₩34,097 | ₩34,144 | ₩34,063 | ₩34,114 | +0.05% | 2천 |
|---|
| 2026.05.18 | ₩34,251 | ₩34,251 | ₩34,197 | ₩34,204 | -0.14% | 900 |
|---|
| 2026.05.15 | ₩34,238 | ₩34,238 | ₩34,171 | ₩34,187 | -0.15% | 5.7천 |
|---|
| 2026.05.14 | ₩34,358 | ₩34,358 | ₩34,331 | ₩34,339 | -0.05% | 2.8천 |
|---|
| 2026.05.13 | ₩34,358 | ₩34,385 | ₩34,338 | ₩34,359 | +0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩34,331 | ₩34,372 | ₩34,331 | ₩34,343 | +0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩34,425 | ₩34,439 | ₩34,385 | ₩34,385 | -0.12% | 1.8천 |
|---|
| 2026.05.08 | ₩34,424 | ₩34,459 | ₩34,424 | ₩34,459 | +0.10% | 700 |
|---|
| 2026.05.07 | ₩34,472 | ₩34,472 | ₩34,331 | ₩34,398 | -0.21% | 1.1만 |
|---|
| 2026.05.06 | ₩34,479 | ₩34,532 | ₩34,465 | ₩34,503 | +0.07% | 4.5천 |
|---|
| 2026.05.05 | ₩34,439 | ₩34,439 | ₩34,372 | ₩34,372 | -0.19% | 4.8천 |
|---|
| 2026.05.04 | ₩34,425 | ₩34,425 | ₩34,318 | ₩34,372 | -0.16% | 1.4천 |
|---|
| 2026.05.01 | ₩34,439 | ₩34,479 | ₩34,425 | ₩34,439 | 0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩34,372 | ₩34,452 | ₩34,372 | ₩34,452 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩34,358 | ₩34,358 | ₩34,229 | ₩34,331 | -0.08% | 3.3만 |
|---|
| 2026.04.28 | ₩34,398 | ₩34,425 | ₩34,388 | ₩34,388 | -0.03% | 5.2천 |
|---|
| 2026.04.27 | ₩34,579 | ₩34,613 | ₩34,546 | ₩34,586 | +0.02% | 3.4천 |
|---|
| 2026.04.24 | ₩34,593 | ₩34,593 | ₩34,546 | ₩34,593 | 0.00% | 1천 |
|---|
| 2026.04.23 | ₩34,573 | ₩34,573 | ₩34,552 | ₩34,552 | -0.06% | 1.3천 |
|---|
| 2026.04.22 | ₩34,613 | ₩34,613 | ₩34,573 | ₩34,599 | -0.04% | 2.1천 |
|---|
| 2026.04.21 | ₩34,554 | ₩34,554 | ₩34,554 | ₩34,554 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,707 | ₩34,707 | ₩34,599 | ₩34,623 | -0.24% | 1.1천 |
|---|
| 2026.04.17 | ₩34,656 | ₩34,707 | ₩34,626 | ₩34,656 | 0.00% | 5.1천 |
|---|
| 2026.04.16 | ₩34,506 | ₩34,527 | ₩34,492 | ₩34,527 | +0.06% | 1.2천 |
|---|
| 2026.04.15 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩34,546 | ₩34,599 | ₩34,532 | ₩34,577 | +0.09% | 4.2천 |
|---|
| 2026.04.13 | ₩34,398 | ₩34,451 | ₩34,372 | ₩34,451 | +0.15% | 1.7만 |
|---|
| 2026.04.10 | ₩34,465 | ₩34,492 | ₩34,331 | ₩34,347 | -0.34% | 6.7만 |
|---|
| 2026.04.09 | ₩34,372 | ₩34,527 | ₩34,372 | ₩34,453 | +0.24% | 2.8만 |
|---|
| 2026.04.08 | ₩34,465 | ₩34,465 | ₩34,372 | ₩34,439 | -0.08% | 2.5천 |
|---|
| 2026.04.07 | ₩34,124 | ₩34,209 | ₩34,077 | ₩34,209 | +0.25% | 3.1천 |
|---|
| 2026.04.06 | ₩34,150 | ₩34,173 | ₩34,130 | ₩34,173 | +0.07% | 2.6천 |
|---|
| 2026.04.02 | ₩33,970 | ₩34,130 | ₩33,970 | ₩34,122 | +0.45% | 1.6천 |
|---|
| 2026.04.01 | ₩34,077 | ₩34,117 | ₩34,037 | ₩34,047 | -0.09% | 1.8천 |
|---|
| 2026.03.31 | ₩33,849 | ₩33,963 | ₩33,829 | ₩33,963 | +0.34% | 2.5천 |
|---|
| 2026.03.30 | ₩33,702 | ₩33,715 | ₩33,628 | ₩33,628 | -0.22% | 4.1천 |
|---|
| 2026.03.27 | ₩33,635 | ₩33,667 | ₩33,554 | ₩33,600 | -0.10% | 3.8천 |
|---|
| 2026.03.26 | ₩34,090 | ₩34,090 | ₩33,900 | ₩33,900 | -0.56% | 2.4천 |
|---|
| 2026.03.25 | ₩34,152 | ₩34,157 | ₩34,117 | ₩34,130 | -0.06% | 2.5천 |
|---|
| 2026.03.24 | ₩33,996 | ₩34,116 | ₩33,983 | ₩34,003 | +0.02% | 3.3천 |
|---|
| 2026.03.23 | ₩34,137 | ₩34,171 | ₩33,983 | ₩34,095 | -0.12% | 2.6천 |
|---|
| 2026.03.20 | ₩33,983 | ₩34,043 | ₩33,878 | ₩33,878 | -0.31% | 4.8천 |
|---|
| 2026.03.19 | ₩33,996 | ₩34,175 | ₩33,996 | ₩34,171 | +0.51% | 5.9천 |
|---|
| 2026.03.18 | ₩34,157 | ₩34,211 | ₩34,087 | ₩34,087 | -0.20% | 1.2천 |
|---|
| 2026.03.17 | ₩34,197 | ₩34,264 | ₩34,197 | ₩34,232 | +0.10% | 3.7천 |
|---|
| 2026.03.16 | ₩34,130 | ₩34,144 | ₩34,090 | ₩34,090 | -0.12% | 2.3천 |
|---|
| 2026.03.13 | ₩34,037 | ₩34,037 | ₩33,929 | ₩33,956 | -0.24% | 3.6천 |
|---|
| 2026.03.12 | ₩34,197 | ₩34,197 | ₩34,059 | ₩34,059 | -0.40% | 2.4천 |
|---|
| 2026.03.11 | ₩34,358 | ₩34,372 | ₩34,284 | ₩34,300 | -0.17% | 1.2천 |
|---|
| 2026.03.10 | ₩34,452 | ₩34,465 | ₩34,358 | ₩34,372 | -0.23% | 8.8천 |
|---|
| 2026.03.09 | ₩34,211 | ₩34,412 | ₩34,184 | ₩34,412 | +0.59% | 5.8천 |
|---|
| 2026.03.06 | ₩34,345 | ₩34,345 | ₩34,209 | ₩34,209 | -0.39% | 3천 |
|---|
| 2026.03.05 | ₩34,479 | ₩34,479 | ₩34,373 | ₩34,425 | -0.16% | 2.6천 |
|---|
| 2026.03.04 | ₩34,532 | ₩34,559 | ₩34,506 | ₩34,531 | -0.00% | 3.4천 |
|---|
| 2026.03.03 | ₩34,283 | ₩34,439 | ₩34,283 | ₩34,373 | +0.26% | 4.4천 |
|---|
| 2026.03.02 | ₩34,358 | ₩34,519 | ₩34,358 | ₩34,506 | +0.43% | 9.2천 |
|---|
| 2026.02.27 | ₩34,465 | ₩34,532 | ₩34,465 | ₩34,481 | +0.05% | 2.8천 |
|---|
| 2026.02.26 | ₩34,626 | ₩34,626 | ₩34,546 | ₩34,609 | -0.05% | 5천 |
|---|
| 2026.02.25 | ₩34,640 | ₩34,640 | ₩34,586 | ₩34,614 | -0.07% | 800 |
|---|
| 2026.02.24 | ₩34,693 | ₩34,732 | ₩34,693 | ₩34,700 | +0.02% | 1.1천 |
|---|
| 2026.02.23 | ₩34,787 | ₩34,787 | ₩34,733 | ₩34,733 | -0.15% | 1만 |
|---|
| 2026.02.20 | ₩34,827 | ₩34,841 | ₩34,733 | ₩34,792 | -0.10% | 6천 |
|---|
| 2026.02.19 | ₩34,776 | ₩34,814 | ₩34,747 | ₩34,774 | -0.01% | 3.6천 |
|---|
| 2026.02.18 | ₩34,814 | ₩34,827 | ₩34,760 | ₩34,774 | -0.12% | 4.6천 |
|---|
| 2026.02.17 | ₩34,720 | ₩34,747 | ₩34,693 | ₩34,717 | -0.01% | 9.9천 |
|---|
| 2026.02.13 | ₩34,720 | ₩34,786 | ₩34,707 | ₩34,733 | +0.04% | 5.7천 |
|---|
| 2026.02.12 | ₩34,774 | ₩34,778 | ₩34,707 | ₩34,713 | -0.17% | 1.9천 |
|---|
| 2026.02.11 | ₩34,733 | ₩34,747 | ₩34,707 | ₩34,747 | +0.04% | 2만 |
|---|
| 2026.02.10 | ₩34,807 | ₩34,841 | ₩34,755 | ₩34,755 | -0.15% | 2.4만 |
|---|
| 2026.02.09 | ₩34,733 | ₩34,787 | ₩34,707 | ₩34,747 | +0.04% | 1.7만 |
|---|
| 2026.02.06 | ₩34,666 | ₩34,707 | ₩34,660 | ₩34,701 | +0.10% | 9.1만 |
|---|
| 2026.02.05 | ₩34,599 | ₩34,657 | ₩34,590 | ₩34,607 | +0.02% | 4.8천 |
|---|
| 2026.02.04 | ₩34,666 | ₩34,680 | ₩34,611 | ₩34,652 | -0.04% | 1만 |
|---|
| 2026.02.03 | ₩34,707 | ₩34,747 | ₩34,613 | ₩34,688 | -0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩34,733 | ₩34,733 | ₩34,680 | ₩34,733 | 0.00% | 1만 |
|---|
| 2026.01.30 | ₩34,693 | ₩34,707 | ₩34,653 | ₩34,702 | +0.03% | 1만 |
|---|
| 2026.01.29 | ₩34,626 | ₩34,693 | ₩34,626 | ₩34,693 | +0.19% | 6.6천 |
|---|
| 2026.01.28 | ₩34,760 | ₩34,760 | ₩34,626 | ₩34,693 | -0.19% | 2.7천 |
|---|
| 2026.01.27 | ₩34,867 | ₩34,867 | ₩34,847 | ₩34,853 | -0.04% | 2.5천 |
|---|
| 2026.01.26 | ₩34,854 | ₩34,854 | ₩34,814 | ₩34,841 | -0.04% | 3.5천 |
|---|
| 2026.01.23 | ₩34,843 | ₩34,854 | ₩34,787 | ₩34,830 | -0.04% | 4.2천 |
|---|
| 2026.01.22 | ₩34,814 | ₩34,867 | ₩34,814 | ₩34,841 | +0.08% | 5.3천 |
|---|
| 2026.01.21 | ₩34,774 | ₩34,814 | ₩34,767 | ₩34,806 | +0.09% | 7.7천 |
|---|
| 2026.01.20 | ₩34,640 | ₩34,700 | ₩34,640 | ₩34,669 | +0.09% | 1.1만 |
|---|
| 2026.01.16 | ₩34,800 | ₩34,814 | ₩34,760 | ₩34,800 | 0.00% | 9.8천 |
|---|
| 2026.01.15 | ₩34,753 | ₩34,786 | ₩34,626 | ₩34,767 | +0.04% | 6.7천 |
|---|
| 2026.01.14 | ₩34,733 | ₩34,763 | ₩34,720 | ₩34,763 | +0.08% | 900 |
|---|
| 2026.01.13 | ₩34,733 | ₩34,740 | ₩34,716 | ₩34,736 | +0.01% | 2.7천 |
|---|
| 2026.01.12 | ₩34,760 | ₩34,760 | ₩34,733 | ₩34,748 | -0.03% | 3.3천 |
|---|
| 2026.01.09 | ₩34,774 | ₩34,814 | ₩34,733 | ₩34,761 | -0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩34,705 | ₩34,721 | ₩34,704 | ₩34,721 | +0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩34,733 | ₩34,760 | ₩34,707 | ₩34,707 | -0.08% | 4.1천 |
|---|
| 2026.01.06 | ₩34,693 | ₩34,747 | ₩34,693 | ₩34,727 | +0.10% | 1.3천 |
|---|
| 2026.01.05 | ₩34,653 | ₩34,707 | ₩34,653 | ₩34,666 | +0.04% | 7.4천 |
|---|
| 2026.01.02 | ₩34,611 | ₩34,640 | ₩34,603 | ₩34,606 | -0.02% | 4.5천 |
|---|
| 2025.12.31 | ₩34,653 | ₩34,666 | ₩34,613 | ₩34,613 | -0.12% | 3.9천 |
|---|
| 2025.12.30 | ₩34,599 | ₩34,653 | ₩34,599 | ₩34,625 | +0.07% | 1.4만 |
|---|
| 2025.12.29 | ₩34,586 | ₩34,613 | ₩34,573 | ₩34,598 | +0.03% | 7.5천 |
|---|
| 2025.12.26 | ₩35,106 | ₩35,109 | ₩35,062 | ₩35,062 | -0.13% | 600 |
|---|
| 2025.12.24 | ₩35,031 | ₩35,042 | ₩35,015 | ₩35,042 | +0.03% | 2천 |
|---|
| 2025.12.23 | ₩35,001 | ₩35,055 | ₩34,988 | ₩35,015 | +0.04% | 6.8천 |
|---|
| 2025.12.22 | ₩34,948 | ₩35,015 | ₩34,948 | ₩35,015 | +0.19% | 9.6천 |
|---|
| 2025.12.19 | ₩34,997 | ₩34,997 | ₩34,948 | ₩34,968 | -0.08% | 6.5천 |
|---|
| 2025.12.18 | ₩34,948 | ₩34,993 | ₩34,948 | ₩34,981 | +0.10% | 4.9천 |
|---|
| 2025.12.17 | ₩34,881 | ₩34,894 | ₩34,854 | ₩34,894 | +0.04% | 7.5천 |
|---|
| 2025.12.16 | ₩34,921 | ₩34,921 | ₩34,874 | ₩34,918 | -0.01% | 3.3천 |
|---|
| 2025.12.15 | ₩34,879 | ₩34,894 | ₩34,879 | ₩34,894 | +0.04% | 1.9천 |
|---|
| 2025.12.12 | ₩34,867 | ₩34,893 | ₩34,854 | ₩34,854 | -0.04% | 1천 |
|---|
| 2025.12.11 | ₩34,908 | ₩34,934 | ₩34,887 | ₩34,928 | +0.06% | 2.4천 |
|---|
| 2025.12.10 | ₩34,787 | ₩34,975 | ₩34,787 | ₩34,954 | +0.48% | 2.9천 |
|---|
| 2025.12.09 | ₩34,841 | ₩34,854 | ₩34,800 | ₩34,819 | -0.06% | 1만 |
|---|
| 2025.12.08 | ₩34,934 | ₩35,109 | ₩34,787 | ₩34,881 | -0.15% | 1.6만 |
|---|
| 2025.12.05 | ₩34,914 | ₩34,948 | ₩34,901 | ₩34,914 | 0.00% | 1.5천 |
|---|
| 2025.12.04 | ₩34,934 | ₩34,948 | ₩34,881 | ₩34,932 | -0.01% | 6.3천 |
|---|
| 2025.12.03 | ₩34,921 | ₩34,988 | ₩34,921 | ₩34,934 | +0.04% | 2.9천 |
|---|
| 2025.12.02 | ₩34,839 | ₩34,854 | ₩34,839 | ₩34,841 | +0.00% | 1.8천 |
|---|
| 2025.12.01 | ₩34,827 | ₩34,827 | ₩34,760 | ₩34,792 | -0.10% | 4천 |
|---|
| 2025.11.28 | ₩34,867 | ₩34,881 | ₩34,827 | ₩34,845 | -0.07% | 2.8천 |
|---|
| 2025.11.26 | ₩34,787 | ₩34,867 | ₩34,787 | ₩34,861 | +0.21% | 1.3만 |
|---|
| 2025.11.25 | ₩34,666 | ₩34,854 | ₩34,666 | ₩34,831 | +0.48% | 7.6천 |
|---|
| 2025.11.24 | ₩34,666 | ₩34,753 | ₩34,613 | ₩34,661 | -0.02% | 9.2만 |
|---|
| 2025.11.21 | ₩34,760 | ₩34,800 | ₩34,720 | ₩34,780 | +0.06% | 16.1만 |
|---|
| 2025.11.20 | ₩34,791 | ₩34,867 | ₩34,641 | ₩34,641 | -0.43% | 7.5천 |
|---|
| 2025.11.19 | ₩34,760 | ₩34,760 | ₩34,673 | ₩34,676 | -0.24% | 4.5천 |
|---|
| 2025.11.18 | ₩34,680 | ₩34,693 | ₩34,465 | ₩34,660 | -0.06% | 9.4천 |
|---|
| 2025.11.17 | ₩34,747 | ₩34,760 | ₩34,640 | ₩34,668 | -0.23% | 3.7천 |
|---|
| 2025.11.14 | ₩34,747 | ₩34,827 | ₩34,700 | ₩34,700 | -0.13% | 1.1만 |
|---|
| 2025.11.13 | ₩34,854 | ₩34,854 | ₩34,707 | ₩34,740 | -0.33% | 7천 |
|---|
| 2025.11.12 | ₩34,912 | ₩34,912 | ₩34,897 | ₩34,901 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩34,948 | ₩34,988 | ₩34,921 | ₩34,983 | +0.10% | 6.2천 |
|---|
| 2025.11.10 | ₩34,867 | ₩34,921 | ₩34,867 | ₩34,906 | +0.11% | 4천 |
|---|
| 2025.11.07 | ₩34,720 | ₩34,760 | ₩34,720 | ₩34,760 | +0.12% | 1.4천 |
|---|
| 2025.11.06 | ₩34,787 | ₩34,787 | ₩34,720 | ₩34,780 | -0.02% | 1.3천 |
|---|
| 2025.11.05 | ₩34,767 | ₩34,787 | ₩34,720 | ₩34,743 | -0.07% | 7.5천 |
|---|
| 2025.11.04 | ₩34,767 | ₩34,787 | ₩34,693 | ₩34,693 | -0.21% | 3.5천 |
|---|
| 2025.11.03 | ₩34,826 | ₩34,826 | ₩34,748 | ₩34,748 | -0.22% | 700 |
|---|
| 2025.10.31 | ₩34,854 | ₩34,942 | ₩34,827 | ₩34,827 | -0.08% | 2.7천 |
|---|
| 2025.10.30 | ₩34,800 | ₩34,948 | ₩34,800 | ₩34,814 | +0.04% | 6.5천 |
|---|
| 2025.10.29 | ₩34,988 | ₩35,027 | ₩34,936 | ₩34,936 | -0.15% | 1.2천 |
|---|
| 2025.10.28 | ₩35,176 | ₩35,176 | ₩35,162 | ₩35,162 | -0.04% | 1.6천 |
|---|
| 2025.10.27 | ₩35,149 | ₩35,283 | ₩35,149 | ₩35,202 | +0.15% | 3.8천 |
|---|
| 2025.10.24 | ₩35,161 | ₩35,162 | ₩35,109 | ₩35,109 | -0.15% | 5.3천 |
|---|
| 2025.10.23 | ₩35,055 | ₩35,055 | ₩34,975 | ₩35,048 | -0.02% | 1.3천 |
|---|
| 2025.10.22 | ₩35,011 | ₩35,042 | ₩34,961 | ₩34,961 | -0.14% | 900 |
|---|
| 2025.10.21 | ₩35,095 | ₩35,095 | ₩35,001 | ₩35,001 | -0.27% | 4.6천 |
|---|
| 2025.10.20 | ₩34,948 | ₩35,055 | ₩34,948 | ₩35,039 | +0.26% | 3.8천 |
|---|
| 2025.10.17 | ₩34,920 | ₩34,952 | ₩34,894 | ₩34,952 | +0.09% | 900 |
|---|
| 2025.10.16 | ₩34,985 | ₩35,001 | ₩34,854 | ₩34,867 | -0.34% | 5천 |
|---|
| 2025.10.15 | ₩34,995 | ₩34,995 | ₩34,921 | ₩34,973 | -0.06% | 3천 |
|---|
| 2025.10.14 | ₩34,800 | ₩34,881 | ₩34,787 | ₩34,854 | +0.15% | 2만 |
|---|
| 2025.10.13 | ₩34,614 | ₩34,879 | ₩34,614 | ₩34,807 | +0.56% | 1.8천 |
|---|
| 2025.10.10 | ₩34,680 | ₩34,693 | ₩34,625 | ₩34,625 | -0.16% | 45.1만 |
|---|