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 | ₩33,033 | ₩33,053 | ₩32,993 | ₩33,036 | +0.01% | 1.3만 |
| 2026.10.08 | ₩32,973 | ₩33,033 | ₩32,953 | ₩33,027 | +0.16% | 1.5만 |
| 2026.10.07 | ₩32,952 | ₩33,060 | ₩32,952 | ₩33,029 | +0.23% | 1.8만 |
| 2026.10.06 | ₩33,033 | ₩33,127 | ₩33,033 | ₩33,113 | +0.24% | 5.3천 |
| 2026.10.05 | ₩32,907 | ₩32,993 | ₩32,907 | ₩32,993 | +0.26% | 26.5만 |
| 2026.10.02 | ₩33,113 | ₩33,113 | ₩32,873 | ₩32,940 | -0.52% | 1.3만 |
| 2026.10.01 | ₩32,753 | ₩32,993 | ₩32,713 | ₩32,953 | +0.61% | 2만 |
| 2026.09.30 | ₩33,087 | ₩33,087 | ₩32,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,940 |
| -0.44% |
| 99.7만 |
| 2026.09.29 | ₩33,007 | ₩33,040 | ₩32,927 | ₩33,012 | +0.02% | 1.2만 |
|---|
| 2026.09.28 | ₩33,073 | ₩33,117 | ₩32,997 | ₩33,047 | -0.08% | 5만 |
|---|
| 2026.09.25 | ₩33,447 | ₩33,447 | ₩33,340 | ₩33,367 | -0.24% | 6.4만 |
|---|
| 2026.09.24 | ₩33,500 | ₩33,541 | ₩33,394 | ₩33,407 | -0.28% | 6.6천 |
|---|
| 2026.09.23 | ₩33,674 | ₩33,674 | ₩33,487 | ₩33,487 | -0.55% | 8.5만 |
|---|
| 2026.09.22 | ₩33,754 | ₩33,821 | ₩33,727 | ₩33,781 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩33,821 | ₩33,821 | ₩33,754 | ₩33,754 | -0.20% | 9.6천 |
|---|
| 2026.09.18 | ₩33,661 | ₩33,701 | ₩33,661 | ₩33,661 | 0.00% | 2.4만 |
|---|
| 2026.09.17 | ₩33,761 | ₩33,790 | ₩33,727 | ₩33,775 | +0.04% | 3.1천 |
|---|
| 2026.09.16 | ₩33,714 | ₩33,741 | ₩33,621 | ₩33,653 | -0.18% | 1.3만 |
|---|
| 2026.09.15 | ₩33,649 | ₩33,687 | ₩33,621 | ₩33,641 | -0.02% | 5.2천 |
|---|
| 2026.09.14 | ₩33,727 | ₩33,754 | ₩33,647 | ₩33,701 | -0.08% | 2만 |
|---|
| 2026.09.11 | ₩33,821 | ₩33,861 | ₩33,714 | ₩33,741 | -0.24% | 1.8만 |
|---|
| 2026.09.10 | ₩33,754 | ₩33,794 | ₩33,701 | ₩33,731 | -0.07% | 7.2천 |
|---|
| 2026.09.09 | ₩33,901 | ₩33,914 | ₩33,861 | ₩33,893 | -0.02% | 7.4천 |
|---|
| 2026.09.08 | ₩33,948 | ₩33,981 | ₩33,941 | ₩33,954 | +0.02% | 5.1천 |
|---|
| 2026.09.04 | ₩33,981 | ₩33,994 | ₩33,941 | ₩33,973 | -0.02% | 3.3만 |
|---|
| 2026.09.03 | ₩33,988 | ₩34,008 | ₩33,974 | ₩33,994 | +0.02% | 5.6천 |
|---|
| 2026.09.02 | ₩33,961 | ₩33,968 | ₩33,930 | ₩33,930 | -0.09% | 1.7만 |
|---|
| 2026.09.01 | ₩33,961 | ₩33,994 | ₩33,934 | ₩33,934 | -0.08% | 4천 |
|---|
| 2026.08.31 | ₩33,901 | ₩34,028 | ₩33,901 | ₩34,028 | +0.37% | 1.3만 |
|---|
| 2026.08.28 | ₩34,088 | ₩34,088 | ₩33,961 | ₩34,000 | -0.26% | 8.4천 |
|---|
| 2026.08.27 | ₩34,074 | ₩34,082 | ₩34,032 | ₩34,034 | -0.12% | 6.5천 |
|---|
| 2026.08.26 | ₩34,154 | ₩34,288 | ₩34,154 | ₩34,241 | +0.25% | 1.3만 |
|---|
| 2026.08.25 | ₩34,168 | ₩34,248 | ₩34,168 | ₩34,231 | +0.18% | 7.4천 |
|---|
| 2026.08.24 | ₩34,114 | ₩34,141 | ₩34,114 | ₩34,141 | +0.08% | 5천 |
|---|
| 2026.08.21 | ₩34,128 | ₩34,154 | ₩34,128 | ₩34,148 | +0.06% | 3.3천 |
|---|
| 2026.08.20 | ₩34,089 | ₩34,141 | ₩34,088 | ₩34,122 | +0.10% | 2.9천 |
|---|
| 2026.08.19 | ₩34,154 | ₩34,181 | ₩34,128 | ₩34,162 | +0.02% | 7.7천 |
|---|
| 2026.08.18 | ₩34,114 | ₩34,114 | ₩34,074 | ₩34,112 | -0.01% | 5.5천 |
|---|
| 2026.08.17 | ₩34,125 | ₩34,195 | ₩34,114 | ₩34,141 | +0.05% | 7천 |
|---|
| 2026.08.14 | ₩34,208 | ₩34,215 | ₩34,181 | ₩34,195 | -0.04% | 5천 |
|---|
| 2026.08.13 | ₩34,261 | ₩34,261 | ₩34,221 | ₩34,248 | -0.04% | 9.1천 |
|---|
| 2026.08.12 | ₩34,208 | ₩34,208 | ₩34,160 | ₩34,181 | -0.08% | 3.9천 |
|---|
| 2026.08.11 | ₩34,128 | ₩34,181 | ₩34,094 | ₩34,114 | -0.04% | 3.7천 |
|---|
| 2026.08.10 | ₩34,128 | ₩34,128 | ₩34,074 | ₩34,094 | -0.10% | 3.3천 |
|---|
| 2026.08.07 | ₩34,165 | ₩34,181 | ₩34,128 | ₩34,154 | -0.03% | 1.1만 |
|---|
| 2026.08.06 | ₩34,088 | ₩34,108 | ₩34,088 | ₩34,088 | 0.00% | 1.8천 |
|---|
| 2026.08.05 | ₩34,128 | ₩34,141 | ₩34,081 | ₩34,141 | +0.04% | 4.9천 |
|---|
| 2026.08.04 | ₩34,034 | ₩34,161 | ₩34,034 | ₩34,160 | +0.37% | 9.6천 |
|---|
| 2026.08.03 | ₩33,994 | ₩34,026 | ₩33,994 | ₩34,002 | +0.02% | 4.6천 |
|---|
| 2026.07.31 | ₩33,901 | ₩33,941 | ₩33,861 | ₩33,937 | +0.11% | 9.6만 |
|---|
| 2026.07.30 | ₩33,901 | ₩33,941 | ₩33,901 | ₩33,928 | +0.08% | 1.2만 |
|---|
| 2026.07.29 | ₩33,874 | ₩33,901 | ₩33,794 | ₩33,827 | -0.14% | 7.1천 |
|---|
| 2026.07.28 | ₩34,061 | ₩34,114 | ₩34,032 | ₩34,101 | +0.12% | 1.1만 |
|---|
| 2026.07.27 | ₩34,101 | ₩34,101 | ₩34,021 | ₩34,048 | -0.16% | 5.4천 |
|---|
| 2026.07.24 | ₩34,028 | ₩34,074 | ₩33,994 | ₩34,021 | -0.02% | 12.9만 |
|---|
| 2026.07.23 | ₩34,088 | ₩34,088 | ₩33,981 | ₩34,033 | -0.16% | 1.4만 |
|---|
| 2026.07.22 | ₩34,197 | ₩34,197 | ₩34,101 | ₩34,141 | -0.16% | 9.7천 |
|---|
| 2026.07.21 | ₩34,208 | ₩34,235 | ₩34,168 | ₩34,195 | -0.04% | 2.5만 |
|---|
| 2026.07.20 | ₩34,261 | ₩34,261 | ₩34,181 | ₩34,221 | -0.12% | 2.6만 |
|---|
| 2026.07.17 | ₩34,181 | ₩34,275 | ₩34,181 | ₩34,228 | +0.14% | 2.6만 |
|---|
| 2026.07.16 | ₩34,265 | ₩34,297 | ₩34,255 | ₩34,255 | -0.03% | 1.2천 |
|---|
| 2026.07.15 | ₩34,235 | ₩34,275 | ₩34,221 | ₩34,255 | +0.06% | 2.8천 |
|---|
| 2026.07.14 | ₩34,235 | ₩34,235 | ₩34,154 | ₩34,195 | -0.12% | 3.1천 |
|---|
| 2026.07.13 | ₩34,208 | ₩34,221 | ₩34,088 | ₩34,112 | -0.28% | 6.1천 |
|---|
| 2026.07.10 | ₩34,221 | ₩34,221 | ₩34,168 | ₩34,208 | -0.04% | 4천 |
|---|
| 2026.07.09 | ₩34,221 | ₩34,255 | ₩34,221 | ₩34,248 | +0.08% | 600 |
|---|
| 2026.07.08 | ₩34,208 | ₩34,216 | ₩34,181 | ₩34,205 | -0.01% | 6.5천 |
|---|
| 2026.07.07 | ₩34,275 | ₩34,288 | ₩34,223 | ₩34,261 | -0.04% | 7천 |
|---|
| 2026.07.06 | ₩34,235 | ₩34,595 | ₩34,228 | ₩34,295 | +0.18% | 3.8만 |
|---|
| 2026.07.02 | ₩34,248 | ₩34,272 | ₩34,195 | ₩34,195 | -0.16% | 7.7천 |
|---|
| 2026.07.01 | ₩34,154 | ₩34,208 | ₩34,154 | ₩34,174 | +0.06% | 2.8만 |
|---|
| 2026.06.30 | ₩34,154 | ₩34,203 | ₩34,114 | ₩34,118 | -0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩34,114 | ₩34,168 | ₩34,114 | ₩34,154 | +0.12% | 1.6만 |
|---|
| 2026.06.26 | ₩34,101 | ₩34,154 | ₩34,101 | ₩34,125 | +0.07% | 2.5천 |
|---|
| 2026.06.25 | ₩34,315 | ₩34,341 | ₩34,296 | ₩34,315 | 0.00% | 2.9천 |
|---|
| 2026.06.24 | ₩34,328 | ₩34,341 | ₩34,275 | ₩34,288 | -0.12% | 6.1천 |
|---|
| 2026.06.23 | ₩34,288 | ₩34,328 | ₩34,248 | ₩34,301 | +0.04% | 6천 |
|---|
| 2026.06.22 | ₩34,295 | ₩34,328 | ₩34,236 | ₩34,288 | -0.02% | 8.8천 |
|---|
| 2026.06.18 | ₩34,328 | ₩34,355 | ₩34,288 | ₩34,309 | -0.05% | 1.3만 |
|---|
| 2026.06.17 | ₩34,355 | ₩34,368 | ₩34,181 | ₩34,288 | -0.19% | 5천 |
|---|
| 2026.06.16 | ₩34,368 | ₩34,395 | ₩34,315 | ₩34,343 | -0.07% | 8.2만 |
|---|
| 2026.06.15 | ₩34,355 | ₩34,381 | ₩34,301 | ₩34,317 | -0.11% | 1.2만 |
|---|
| 2026.06.12 | ₩34,248 | ₩34,315 | ₩34,235 | ₩34,288 | +0.12% | 7.2천 |
|---|
| 2026.06.11 | ₩34,195 | ₩34,315 | ₩34,114 | ₩34,301 | +0.31% | 8.7천 |
|---|
| 2026.06.10 | ₩34,134 | ₩34,168 | ₩34,081 | ₩34,100 | -0.10% | 6.6천 |
|---|
| 2026.06.09 | ₩34,101 | ₩34,208 | ₩34,074 | ₩34,137 | +0.11% | 1.6만 |
|---|
| 2026.06.08 | ₩34,101 | ₩34,128 | ₩34,048 | ₩34,081 | -0.06% | 8.9천 |
|---|
| 2026.06.05 | ₩34,128 | ₩34,141 | ₩34,048 | ₩34,088 | -0.12% | 1.2만 |
|---|
| 2026.06.04 | ₩34,195 | ₩34,248 | ₩34,168 | ₩34,235 | +0.12% | 7.7천 |
|---|
| 2026.06.03 | ₩34,193 | ₩34,193 | ₩34,128 | ₩34,158 | -0.10% | 3만 |
|---|
| 2026.06.02 | ₩34,275 | ₩34,288 | ₩34,235 | ₩34,245 | -0.09% | 5.3천 |
|---|
| 2026.06.01 | ₩34,275 | ₩34,275 | ₩34,197 | ₩34,235 | -0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩34,275 | ₩34,275 | ₩34,232 | ₩34,253 | -0.06% | 8.7만 |
|---|
| 2026.05.28 | ₩34,195 | ₩34,261 | ₩34,168 | ₩34,221 | +0.08% | 2만 |
|---|
| 2026.05.27 | ₩34,221 | ₩34,221 | ₩34,141 | ₩34,174 | -0.14% | 6.8천 |
|---|
| 2026.05.26 | ₩34,275 | ₩34,315 | ₩34,248 | ₩34,315 | +0.12% | 1.4만 |
|---|
| 2026.05.22 | ₩34,248 | ₩34,261 | ₩34,208 | ₩34,223 | -0.07% | 4.4천 |
|---|
| 2026.05.21 | ₩34,181 | ₩34,261 | ₩34,128 | ₩34,216 | +0.10% | 32.2만 |
|---|
| 2026.05.20 | ₩34,088 | ₩34,195 | ₩34,088 | ₩34,182 | +0.28% | 4천 |
|---|
| 2026.05.19 | ₩33,961 | ₩34,008 | ₩33,928 | ₩33,978 | +0.05% | 2천 |
|---|
| 2026.05.18 | ₩34,114 | ₩34,114 | ₩34,061 | ₩34,068 | -0.14% | 900 |
|---|
| 2026.05.15 | ₩34,101 | ₩34,101 | ₩34,034 | ₩34,050 | -0.15% | 5.7천 |
|---|
| 2026.05.14 | ₩34,221 | ₩34,221 | ₩34,195 | ₩34,203 | -0.05% | 2.8천 |
|---|
| 2026.05.13 | ₩34,221 | ₩34,248 | ₩34,201 | ₩34,223 | +0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩34,195 | ₩34,235 | ₩34,195 | ₩34,207 | +0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩34,288 | ₩34,301 | ₩34,248 | ₩34,248 | -0.12% | 1.8천 |
|---|
| 2026.05.08 | ₩34,287 | ₩34,321 | ₩34,287 | ₩34,321 | +0.10% | 700 |
|---|
| 2026.05.07 | ₩34,335 | ₩34,335 | ₩34,195 | ₩34,261 | -0.21% | 1.1만 |
|---|
| 2026.05.06 | ₩34,341 | ₩34,395 | ₩34,328 | ₩34,365 | +0.07% | 4.5천 |
|---|
| 2026.05.05 | ₩34,301 | ₩34,301 | ₩34,235 | ₩34,235 | -0.19% | 4.8천 |
|---|
| 2026.05.04 | ₩34,288 | ₩34,288 | ₩34,181 | ₩34,235 | -0.16% | 1.4천 |
|---|
| 2026.05.01 | ₩34,301 | ₩34,341 | ₩34,288 | ₩34,301 | 0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩34,235 | ₩34,315 | ₩34,235 | ₩34,315 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩34,221 | ₩34,221 | ₩34,093 | ₩34,195 | -0.08% | 3.3만 |
|---|
| 2026.04.28 | ₩34,261 | ₩34,288 | ₩34,251 | ₩34,251 | -0.03% | 5.2천 |
|---|
| 2026.04.27 | ₩34,441 | ₩34,475 | ₩34,408 | ₩34,448 | +0.02% | 3.4천 |
|---|
| 2026.04.24 | ₩34,455 | ₩34,455 | ₩34,408 | ₩34,455 | 0.00% | 1천 |
|---|
| 2026.04.23 | ₩34,435 | ₩34,435 | ₩34,415 | ₩34,415 | -0.06% | 1.3천 |
|---|
| 2026.04.22 | ₩34,475 | ₩34,475 | ₩34,435 | ₩34,461 | -0.04% | 2.1천 |
|---|
| 2026.04.21 | ₩34,416 | ₩34,416 | ₩34,416 | ₩34,416 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,568 | ₩34,568 | ₩34,461 | ₩34,485 | -0.24% | 1.1천 |
|---|
| 2026.04.17 | ₩34,517 | ₩34,568 | ₩34,488 | ₩34,517 | 0.00% | 5.1천 |
|---|
| 2026.04.16 | ₩34,368 | ₩34,389 | ₩34,355 | ₩34,389 | +0.06% | 1.2천 |
|---|
| 2026.04.15 | ₩34,435 | ₩34,435 | ₩34,435 | ₩34,435 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩34,408 | ₩34,461 | ₩34,395 | ₩34,439 | +0.09% | 4.2천 |
|---|
| 2026.04.13 | ₩34,261 | ₩34,313 | ₩34,235 | ₩34,313 | +0.15% | 1.7만 |
|---|
| 2026.04.10 | ₩34,328 | ₩34,355 | ₩34,195 | ₩34,211 | -0.34% | 6.7만 |
|---|
| 2026.04.09 | ₩34,235 | ₩34,389 | ₩34,235 | ₩34,316 | +0.24% | 2.8만 |
|---|
| 2026.04.08 | ₩34,328 | ₩34,328 | ₩34,235 | ₩34,301 | -0.08% | 2.5천 |
|---|
| 2026.04.07 | ₩33,988 | ₩34,073 | ₩33,941 | ₩34,073 | +0.25% | 3.1천 |
|---|
| 2026.04.06 | ₩34,014 | ₩34,037 | ₩33,994 | ₩34,037 | +0.07% | 2.6천 |
|---|
| 2026.04.02 | ₩33,834 | ₩33,994 | ₩33,834 | ₩33,986 | +0.45% | 1.6천 |
|---|
| 2026.04.01 | ₩33,941 | ₩33,981 | ₩33,901 | ₩33,912 | -0.09% | 1.8천 |
|---|
| 2026.03.31 | ₩33,714 | ₩33,827 | ₩33,694 | ₩33,827 | +0.34% | 2.5천 |
|---|
| 2026.03.30 | ₩33,567 | ₩33,581 | ₩33,494 | ₩33,494 | -0.22% | 4.1천 |
|---|
| 2026.03.27 | ₩33,500 | ₩33,533 | ₩33,420 | ₩33,466 | -0.10% | 3.8천 |
|---|
| 2026.03.26 | ₩33,954 | ₩33,954 | ₩33,765 | ₩33,765 | -0.56% | 2.4천 |
|---|
| 2026.03.25 | ₩34,016 | ₩34,021 | ₩33,981 | ₩33,994 | -0.06% | 2.5천 |
|---|
| 2026.03.24 | ₩33,861 | ₩33,980 | ₩33,847 | ₩33,868 | +0.02% | 3.3천 |
|---|
| 2026.03.23 | ₩34,001 | ₩34,034 | ₩33,847 | ₩33,960 | -0.12% | 2.6천 |
|---|
| 2026.03.20 | ₩33,847 | ₩33,908 | ₩33,743 | ₩33,743 | -0.31% | 4.8천 |
|---|
| 2026.03.19 | ₩33,861 | ₩34,038 | ₩33,861 | ₩34,034 | +0.51% | 5.9천 |
|---|
| 2026.03.18 | ₩34,021 | ₩34,074 | ₩33,952 | ₩33,952 | -0.20% | 1.2천 |
|---|
| 2026.03.17 | ₩34,061 | ₩34,128 | ₩34,061 | ₩34,096 | +0.10% | 3.7천 |
|---|
| 2026.03.16 | ₩33,994 | ₩34,008 | ₩33,954 | ₩33,954 | -0.12% | 2.3천 |
|---|
| 2026.03.13 | ₩33,901 | ₩33,901 | ₩33,794 | ₩33,821 | -0.24% | 3.6천 |
|---|
| 2026.03.12 | ₩34,061 | ₩34,061 | ₩33,924 | ₩33,924 | -0.40% | 2.4천 |
|---|
| 2026.03.11 | ₩34,221 | ₩34,235 | ₩34,148 | ₩34,164 | -0.17% | 1.2천 |
|---|
| 2026.03.10 | ₩34,315 | ₩34,328 | ₩34,221 | ₩34,235 | -0.23% | 8.8천 |
|---|
| 2026.03.09 | ₩34,074 | ₩34,275 | ₩34,048 | ₩34,275 | +0.59% | 5.8천 |
|---|
| 2026.03.06 | ₩34,208 | ₩34,208 | ₩34,073 | ₩34,073 | -0.39% | 3천 |
|---|
| 2026.03.05 | ₩34,341 | ₩34,341 | ₩34,236 | ₩34,288 | -0.16% | 2.6천 |
|---|
| 2026.03.04 | ₩34,395 | ₩34,421 | ₩34,368 | ₩34,393 | -0.00% | 3.4천 |
|---|
| 2026.03.03 | ₩34,146 | ₩34,301 | ₩34,146 | ₩34,236 | +0.26% | 4.4천 |
|---|
| 2026.03.02 | ₩34,221 | ₩34,381 | ₩34,221 | ₩34,368 | +0.43% | 9.2천 |
|---|
| 2026.02.27 | ₩34,328 | ₩34,395 | ₩34,328 | ₩34,344 | +0.05% | 2.8천 |
|---|
| 2026.02.26 | ₩34,488 | ₩34,488 | ₩34,408 | ₩34,471 | -0.05% | 5천 |
|---|
| 2026.02.25 | ₩34,501 | ₩34,501 | ₩34,448 | ₩34,476 | -0.07% | 800 |
|---|
| 2026.02.24 | ₩34,555 | ₩34,594 | ₩34,555 | ₩34,562 | +0.02% | 1.1천 |
|---|
| 2026.02.23 | ₩34,648 | ₩34,648 | ₩34,595 | ₩34,595 | -0.15% | 1만 |
|---|
| 2026.02.20 | ₩34,688 | ₩34,702 | ₩34,595 | ₩34,654 | -0.10% | 6천 |
|---|
| 2026.02.19 | ₩34,638 | ₩34,675 | ₩34,608 | ₩34,635 | -0.01% | 3.6천 |
|---|
| 2026.02.18 | ₩34,675 | ₩34,688 | ₩34,622 | ₩34,635 | -0.12% | 4.6천 |
|---|
| 2026.02.17 | ₩34,582 | ₩34,608 | ₩34,555 | ₩34,579 | -0.01% | 9.9천 |
|---|
| 2026.02.13 | ₩34,582 | ₩34,647 | ₩34,568 | ₩34,595 | +0.04% | 5.7천 |
|---|
| 2026.02.12 | ₩34,635 | ₩34,639 | ₩34,568 | ₩34,575 | -0.17% | 1.9천 |
|---|
| 2026.02.11 | ₩34,595 | ₩34,608 | ₩34,568 | ₩34,608 | +0.04% | 2만 |
|---|
| 2026.02.10 | ₩34,668 | ₩34,702 | ₩34,616 | ₩34,616 | -0.15% | 2.4만 |
|---|
| 2026.02.09 | ₩34,595 | ₩34,648 | ₩34,568 | ₩34,608 | +0.04% | 1.7만 |
|---|
| 2026.02.06 | ₩34,528 | ₩34,568 | ₩34,521 | ₩34,563 | +0.10% | 9.1만 |
|---|
| 2026.02.05 | ₩34,461 | ₩34,519 | ₩34,452 | ₩34,469 | +0.02% | 4.8천 |
|---|
| 2026.02.04 | ₩34,528 | ₩34,542 | ₩34,473 | ₩34,513 | -0.04% | 1만 |
|---|
| 2026.02.03 | ₩34,568 | ₩34,608 | ₩34,475 | ₩34,550 | -0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩34,595 | ₩34,595 | ₩34,542 | ₩34,595 | 0.00% | 1만 |
|---|
| 2026.01.30 | ₩34,555 | ₩34,568 | ₩34,515 | ₩34,564 | +0.03% | 1만 |
|---|
| 2026.01.29 | ₩34,488 | ₩34,555 | ₩34,488 | ₩34,555 | +0.19% | 6.6천 |
|---|
| 2026.01.28 | ₩34,622 | ₩34,622 | ₩34,488 | ₩34,555 | -0.19% | 2.7천 |
|---|
| 2026.01.27 | ₩34,728 | ₩34,728 | ₩34,708 | ₩34,714 | -0.04% | 2.5천 |
|---|
| 2026.01.26 | ₩34,715 | ₩34,715 | ₩34,675 | ₩34,702 | -0.04% | 3.5천 |
|---|
| 2026.01.23 | ₩34,704 | ₩34,715 | ₩34,648 | ₩34,691 | -0.04% | 4.2천 |
|---|
| 2026.01.22 | ₩34,675 | ₩34,728 | ₩34,675 | ₩34,702 | +0.08% | 5.3천 |
|---|
| 2026.01.21 | ₩34,635 | ₩34,675 | ₩34,628 | ₩34,667 | +0.09% | 7.7천 |
|---|
| 2026.01.20 | ₩34,501 | ₩34,562 | ₩34,501 | ₩34,531 | +0.09% | 1.1만 |
|---|
| 2026.01.16 | ₩34,662 | ₩34,675 | ₩34,622 | ₩34,662 | 0.00% | 9.8천 |
|---|
| 2026.01.15 | ₩34,615 | ₩34,647 | ₩34,488 | ₩34,628 | +0.04% | 6.7천 |
|---|
| 2026.01.14 | ₩34,595 | ₩34,624 | ₩34,582 | ₩34,624 | +0.08% | 900 |
|---|
| 2026.01.13 | ₩34,595 | ₩34,602 | ₩34,578 | ₩34,598 | +0.01% | 2.7천 |
|---|
| 2026.01.12 | ₩34,622 | ₩34,622 | ₩34,595 | ₩34,610 | -0.03% | 3.3천 |
|---|
| 2026.01.09 | ₩34,635 | ₩34,675 | ₩34,595 | ₩34,623 | -0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩34,567 | ₩34,583 | ₩34,566 | ₩34,583 | +0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩34,595 | ₩34,622 | ₩34,568 | ₩34,568 | -0.08% | 4.1천 |
|---|
| 2026.01.06 | ₩34,555 | ₩34,608 | ₩34,555 | ₩34,588 | +0.10% | 1.3천 |
|---|
| 2026.01.05 | ₩34,515 | ₩34,568 | ₩34,515 | ₩34,528 | +0.04% | 7.4천 |
|---|
| 2026.01.02 | ₩34,473 | ₩34,501 | ₩34,465 | ₩34,468 | -0.02% | 4.5천 |
|---|
| 2025.12.31 | ₩34,515 | ₩34,528 | ₩34,475 | ₩34,475 | -0.12% | 3.9천 |
|---|
| 2025.12.30 | ₩34,461 | ₩34,515 | ₩34,461 | ₩34,487 | +0.07% | 1.4만 |
|---|
| 2025.12.29 | ₩34,448 | ₩34,475 | ₩34,435 | ₩34,460 | +0.03% | 7.5천 |
|---|
| 2025.12.26 | ₩34,966 | ₩34,969 | ₩34,922 | ₩34,922 | -0.13% | 600 |
|---|
| 2025.12.24 | ₩34,891 | ₩34,902 | ₩34,875 | ₩34,902 | +0.03% | 2천 |
|---|
| 2025.12.23 | ₩34,862 | ₩34,915 | ₩34,848 | ₩34,875 | +0.04% | 6.8천 |
|---|
| 2025.12.22 | ₩34,808 | ₩34,875 | ₩34,808 | ₩34,875 | +0.19% | 9.6천 |
|---|
| 2025.12.19 | ₩34,858 | ₩34,858 | ₩34,808 | ₩34,828 | -0.08% | 6.5천 |
|---|
| 2025.12.18 | ₩34,808 | ₩34,854 | ₩34,808 | ₩34,842 | +0.10% | 4.9천 |
|---|
| 2025.12.17 | ₩34,742 | ₩34,755 | ₩34,715 | ₩34,755 | +0.04% | 7.5천 |
|---|
| 2025.12.16 | ₩34,782 | ₩34,782 | ₩34,735 | ₩34,779 | -0.01% | 3.3천 |
|---|
| 2025.12.15 | ₩34,740 | ₩34,755 | ₩34,740 | ₩34,755 | +0.04% | 1.9천 |
|---|
| 2025.12.12 | ₩34,728 | ₩34,754 | ₩34,715 | ₩34,715 | -0.04% | 1천 |
|---|
| 2025.12.11 | ₩34,768 | ₩34,795 | ₩34,748 | ₩34,788 | +0.06% | 2.4천 |
|---|
| 2025.12.10 | ₩34,648 | ₩34,835 | ₩34,648 | ₩34,815 | +0.48% | 2.9천 |
|---|
| 2025.12.09 | ₩34,702 | ₩34,715 | ₩34,662 | ₩34,680 | -0.06% | 1만 |
|---|
| 2025.12.08 | ₩34,795 | ₩34,969 | ₩34,648 | ₩34,742 | -0.15% | 1.6만 |
|---|
| 2025.12.05 | ₩34,775 | ₩34,808 | ₩34,762 | ₩34,775 | 0.00% | 1.5천 |
|---|
| 2025.12.04 | ₩34,795 | ₩34,808 | ₩34,742 | ₩34,792 | -0.01% | 6.3천 |
|---|
| 2025.12.03 | ₩34,782 | ₩34,848 | ₩34,782 | ₩34,795 | +0.04% | 2.9천 |
|---|
| 2025.12.02 | ₩34,700 | ₩34,715 | ₩34,700 | ₩34,702 | +0.00% | 1.8천 |
|---|
| 2025.12.01 | ₩34,688 | ₩34,688 | ₩34,622 | ₩34,654 | -0.10% | 4천 |
|---|
| 2025.11.28 | ₩34,728 | ₩34,742 | ₩34,688 | ₩34,706 | -0.07% | 2.8천 |
|---|
| 2025.11.26 | ₩34,648 | ₩34,728 | ₩34,648 | ₩34,722 | +0.21% | 1.3만 |
|---|
| 2025.11.25 | ₩34,528 | ₩34,715 | ₩34,528 | ₩34,692 | +0.48% | 7.6천 |
|---|
| 2025.11.24 | ₩34,528 | ₩34,615 | ₩34,475 | ₩34,523 | -0.02% | 9.2만 |
|---|
| 2025.11.21 | ₩34,622 | ₩34,662 | ₩34,582 | ₩34,642 | +0.06% | 16.1만 |
|---|
| 2025.11.20 | ₩34,652 | ₩34,728 | ₩34,503 | ₩34,503 | -0.43% | 7.5천 |
|---|
| 2025.11.19 | ₩34,622 | ₩34,622 | ₩34,535 | ₩34,538 | -0.24% | 4.5천 |
|---|
| 2025.11.18 | ₩34,542 | ₩34,555 | ₩34,328 | ₩34,521 | -0.06% | 9.4천 |
|---|
| 2025.11.17 | ₩34,608 | ₩34,622 | ₩34,501 | ₩34,530 | -0.23% | 3.7천 |
|---|
| 2025.11.14 | ₩34,608 | ₩34,688 | ₩34,562 | ₩34,562 | -0.13% | 1.1만 |
|---|
| 2025.11.13 | ₩34,715 | ₩34,715 | ₩34,568 | ₩34,602 | -0.33% | 7천 |
|---|
| 2025.11.12 | ₩34,772 | ₩34,772 | ₩34,758 | ₩34,762 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩34,808 | ₩34,848 | ₩34,782 | ₩34,843 | +0.10% | 6.2천 |
|---|
| 2025.11.10 | ₩34,728 | ₩34,782 | ₩34,728 | ₩34,767 | +0.11% | 4천 |
|---|
| 2025.11.07 | ₩34,582 | ₩34,622 | ₩34,582 | ₩34,622 | +0.12% | 1.4천 |
|---|
| 2025.11.06 | ₩34,648 | ₩34,648 | ₩34,582 | ₩34,642 | -0.02% | 1.3천 |
|---|
| 2025.11.05 | ₩34,628 | ₩34,648 | ₩34,582 | ₩34,604 | -0.07% | 7.5천 |
|---|
| 2025.11.04 | ₩34,628 | ₩34,648 | ₩34,555 | ₩34,555 | -0.21% | 3.5천 |
|---|
| 2025.11.03 | ₩34,687 | ₩34,687 | ₩34,610 | ₩34,610 | -0.22% | 700 |
|---|
| 2025.10.31 | ₩34,715 | ₩34,803 | ₩34,688 | ₩34,688 | -0.08% | 2.7천 |
|---|
| 2025.10.30 | ₩34,662 | ₩34,808 | ₩34,662 | ₩34,675 | +0.04% | 6.5천 |
|---|
| 2025.10.29 | ₩34,848 | ₩34,887 | ₩34,796 | ₩34,796 | -0.15% | 1.2천 |
|---|
| 2025.10.28 | ₩35,035 | ₩35,035 | ₩35,022 | ₩35,022 | -0.04% | 1.6천 |
|---|
| 2025.10.27 | ₩35,009 | ₩35,142 | ₩35,009 | ₩35,062 | +0.15% | 3.8천 |
|---|
| 2025.10.24 | ₩35,021 | ₩35,022 | ₩34,969 | ₩34,969 | -0.15% | 5.3천 |
|---|
| 2025.10.23 | ₩34,915 | ₩34,915 | ₩34,835 | ₩34,909 | -0.02% | 1.3천 |
|---|
| 2025.10.22 | ₩34,871 | ₩34,902 | ₩34,822 | ₩34,822 | -0.14% | 900 |
|---|
| 2025.10.21 | ₩34,955 | ₩34,955 | ₩34,862 | ₩34,862 | -0.27% | 4.6천 |
|---|
| 2025.10.20 | ₩34,808 | ₩34,915 | ₩34,808 | ₩34,899 | +0.26% | 3.8천 |
|---|
| 2025.10.17 | ₩34,780 | ₩34,812 | ₩34,755 | ₩34,812 | +0.09% | 900 |
|---|
| 2025.10.16 | ₩34,846 | ₩34,862 | ₩34,715 | ₩34,728 | -0.34% | 5천 |
|---|
| 2025.10.15 | ₩34,855 | ₩34,855 | ₩34,782 | ₩34,834 | -0.06% | 3천 |
|---|
| 2025.10.14 | ₩34,662 | ₩34,742 | ₩34,648 | ₩34,715 | +0.15% | 2만 |
|---|
| 2025.10.13 | ₩34,476 | ₩34,740 | ₩34,476 | ₩34,668 | +0.56% | 1.8천 |
|---|
| 2025.10.10 | ₩34,542 | ₩34,555 | ₩34,487 | ₩34,487 | -0.16% | 45.1만 |
|---|