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 | ₩33,029 | ₩33,049 | ₩32,989 | ₩33,032 | +0.01% | 1.3만 |
| 2026.10.08 | ₩32,969 | ₩33,029 | ₩32,949 | ₩33,022 | +0.16% | 1.5만 |
| 2026.10.07 | ₩32,947 | ₩33,056 | ₩32,947 | ₩33,025 | +0.23% | 1.8만 |
| 2026.10.06 | ₩33,029 | ₩33,122 | ₩33,029 | ₩33,109 | +0.24% | 5.3천 |
| 2026.10.05 | ₩32,902 | ₩32,989 | ₩32,902 | ₩32,989 | +0.26% | 26.5만 |
| 2026.10.02 | ₩33,109 | ₩33,109 | ₩32,869 | ₩32,935 | -0.52% | 1.3만 |
| 2026.10.01 | ₩32,749 | ₩32,989 | ₩32,709 | ₩32,949 | +0.61% | 2만 |
| 2026.09.30 | ₩33,082 | ₩33,082 | ₩32,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,935 |
| -0.44% |
| 99.7만 |
| 2026.09.29 | ₩33,002 | ₩33,036 | ₩32,922 | ₩33,008 | +0.02% | 1.2만 |
|---|
| 2026.09.28 | ₩33,069 | ₩33,113 | ₩32,993 | ₩33,042 | -0.08% | 5만 |
|---|
| 2026.09.25 | ₩33,443 | ₩33,443 | ₩33,336 | ₩33,363 | -0.24% | 6.4만 |
|---|
| 2026.09.24 | ₩33,496 | ₩33,536 | ₩33,389 | ₩33,403 | -0.28% | 6.6천 |
|---|
| 2026.09.23 | ₩33,669 | ₩33,669 | ₩33,483 | ₩33,483 | -0.55% | 8.5만 |
|---|
| 2026.09.22 | ₩33,750 | ₩33,816 | ₩33,723 | ₩33,776 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩33,816 | ₩33,816 | ₩33,750 | ₩33,750 | -0.20% | 9.6천 |
|---|
| 2026.09.18 | ₩33,656 | ₩33,696 | ₩33,656 | ₩33,656 | 0.00% | 2.4만 |
|---|
| 2026.09.17 | ₩33,756 | ₩33,786 | ₩33,723 | ₩33,771 | +0.04% | 3.1천 |
|---|
| 2026.09.16 | ₩33,709 | ₩33,736 | ₩33,616 | ₩33,648 | -0.18% | 1.3만 |
|---|
| 2026.09.15 | ₩33,644 | ₩33,683 | ₩33,616 | ₩33,636 | -0.02% | 5.2천 |
|---|
| 2026.09.14 | ₩33,723 | ₩33,750 | ₩33,643 | ₩33,696 | -0.08% | 2만 |
|---|
| 2026.09.11 | ₩33,816 | ₩33,856 | ₩33,709 | ₩33,736 | -0.24% | 1.8만 |
|---|
| 2026.09.10 | ₩33,750 | ₩33,790 | ₩33,696 | ₩33,727 | -0.07% | 7.2천 |
|---|
| 2026.09.09 | ₩33,896 | ₩33,910 | ₩33,856 | ₩33,888 | -0.02% | 7.4천 |
|---|
| 2026.09.08 | ₩33,943 | ₩33,976 | ₩33,936 | ₩33,950 | +0.02% | 5.1천 |
|---|
| 2026.09.04 | ₩33,976 | ₩33,990 | ₩33,936 | ₩33,968 | -0.02% | 3.3만 |
|---|
| 2026.09.03 | ₩33,983 | ₩34,003 | ₩33,970 | ₩33,990 | +0.02% | 5.6천 |
|---|
| 2026.09.02 | ₩33,956 | ₩33,963 | ₩33,926 | ₩33,926 | -0.09% | 1.7만 |
|---|
| 2026.09.01 | ₩33,956 | ₩33,990 | ₩33,930 | ₩33,930 | -0.08% | 4천 |
|---|
| 2026.08.31 | ₩33,896 | ₩34,023 | ₩33,896 | ₩34,023 | +0.37% | 1.3만 |
|---|
| 2026.08.28 | ₩34,083 | ₩34,083 | ₩33,956 | ₩33,995 | -0.26% | 8.4천 |
|---|
| 2026.08.27 | ₩34,070 | ₩34,078 | ₩34,027 | ₩34,030 | -0.12% | 6.5천 |
|---|
| 2026.08.26 | ₩34,150 | ₩34,283 | ₩34,150 | ₩34,237 | +0.25% | 1.3만 |
|---|
| 2026.08.25 | ₩34,163 | ₩34,243 | ₩34,163 | ₩34,226 | +0.18% | 7.4천 |
|---|
| 2026.08.24 | ₩34,110 | ₩34,137 | ₩34,110 | ₩34,137 | +0.08% | 5천 |
|---|
| 2026.08.21 | ₩34,123 | ₩34,150 | ₩34,123 | ₩34,143 | +0.06% | 3.3천 |
|---|
| 2026.08.20 | ₩34,084 | ₩34,137 | ₩34,083 | ₩34,118 | +0.10% | 2.9천 |
|---|
| 2026.08.19 | ₩34,150 | ₩34,177 | ₩34,123 | ₩34,158 | +0.02% | 7.7천 |
|---|
| 2026.08.18 | ₩34,110 | ₩34,110 | ₩34,070 | ₩34,107 | -0.01% | 5.5천 |
|---|
| 2026.08.17 | ₩34,120 | ₩34,190 | ₩34,110 | ₩34,137 | +0.05% | 7천 |
|---|
| 2026.08.14 | ₩34,203 | ₩34,210 | ₩34,177 | ₩34,190 | -0.04% | 5천 |
|---|
| 2026.08.13 | ₩34,257 | ₩34,257 | ₩34,217 | ₩34,243 | -0.04% | 9.1천 |
|---|
| 2026.08.12 | ₩34,203 | ₩34,203 | ₩34,155 | ₩34,177 | -0.08% | 3.9천 |
|---|
| 2026.08.11 | ₩34,123 | ₩34,177 | ₩34,090 | ₩34,110 | -0.04% | 3.7천 |
|---|
| 2026.08.10 | ₩34,123 | ₩34,123 | ₩34,070 | ₩34,090 | -0.10% | 3.3천 |
|---|
| 2026.08.07 | ₩34,161 | ₩34,177 | ₩34,123 | ₩34,150 | -0.03% | 1.1만 |
|---|
| 2026.08.06 | ₩34,083 | ₩34,103 | ₩34,083 | ₩34,083 | 0.00% | 1.8천 |
|---|
| 2026.08.05 | ₩34,123 | ₩34,137 | ₩34,076 | ₩34,137 | +0.04% | 4.9천 |
|---|
| 2026.08.04 | ₩34,030 | ₩34,157 | ₩34,030 | ₩34,155 | +0.37% | 9.6천 |
|---|
| 2026.08.03 | ₩33,990 | ₩34,022 | ₩33,990 | ₩33,998 | +0.02% | 4.6천 |
|---|
| 2026.07.31 | ₩33,896 | ₩33,936 | ₩33,856 | ₩33,932 | +0.11% | 9.6만 |
|---|
| 2026.07.30 | ₩33,896 | ₩33,936 | ₩33,896 | ₩33,923 | +0.08% | 1.2만 |
|---|
| 2026.07.29 | ₩33,870 | ₩33,896 | ₩33,790 | ₩33,823 | -0.14% | 7.1천 |
|---|
| 2026.07.28 | ₩34,056 | ₩34,110 | ₩34,027 | ₩34,096 | +0.12% | 1.1만 |
|---|
| 2026.07.27 | ₩34,096 | ₩34,096 | ₩34,016 | ₩34,043 | -0.16% | 5.4천 |
|---|
| 2026.07.24 | ₩34,023 | ₩34,070 | ₩33,990 | ₩34,016 | -0.02% | 12.9만 |
|---|
| 2026.07.23 | ₩34,083 | ₩34,083 | ₩33,976 | ₩34,028 | -0.16% | 1.4만 |
|---|
| 2026.07.22 | ₩34,193 | ₩34,193 | ₩34,096 | ₩34,137 | -0.16% | 9.7천 |
|---|
| 2026.07.21 | ₩34,203 | ₩34,230 | ₩34,163 | ₩34,190 | -0.04% | 2.5만 |
|---|
| 2026.07.20 | ₩34,257 | ₩34,257 | ₩34,177 | ₩34,217 | -0.12% | 2.6만 |
|---|
| 2026.07.17 | ₩34,177 | ₩34,270 | ₩34,177 | ₩34,223 | +0.14% | 2.6만 |
|---|
| 2026.07.16 | ₩34,261 | ₩34,293 | ₩34,250 | ₩34,250 | -0.03% | 1.2천 |
|---|
| 2026.07.15 | ₩34,230 | ₩34,270 | ₩34,217 | ₩34,250 | +0.06% | 2.8천 |
|---|
| 2026.07.14 | ₩34,230 | ₩34,230 | ₩34,150 | ₩34,190 | -0.12% | 3.1천 |
|---|
| 2026.07.13 | ₩34,203 | ₩34,217 | ₩34,083 | ₩34,107 | -0.28% | 6.1천 |
|---|
| 2026.07.10 | ₩34,217 | ₩34,217 | ₩34,163 | ₩34,203 | -0.04% | 4천 |
|---|
| 2026.07.09 | ₩34,217 | ₩34,250 | ₩34,217 | ₩34,243 | +0.08% | 600 |
|---|
| 2026.07.08 | ₩34,203 | ₩34,211 | ₩34,177 | ₩34,201 | -0.01% | 6.5천 |
|---|
| 2026.07.07 | ₩34,270 | ₩34,283 | ₩34,218 | ₩34,257 | -0.04% | 7천 |
|---|
| 2026.07.06 | ₩34,230 | ₩34,590 | ₩34,223 | ₩34,290 | +0.18% | 3.8만 |
|---|
| 2026.07.02 | ₩34,243 | ₩34,267 | ₩34,190 | ₩34,190 | -0.16% | 7.7천 |
|---|
| 2026.07.01 | ₩34,150 | ₩34,203 | ₩34,150 | ₩34,170 | +0.06% | 2.8만 |
|---|
| 2026.06.30 | ₩34,150 | ₩34,198 | ₩34,110 | ₩34,114 | -0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩34,110 | ₩34,163 | ₩34,110 | ₩34,150 | +0.12% | 1.6만 |
|---|
| 2026.06.26 | ₩34,096 | ₩34,150 | ₩34,096 | ₩34,120 | +0.07% | 2.5천 |
|---|
| 2026.06.25 | ₩34,310 | ₩34,337 | ₩34,291 | ₩34,310 | 0.00% | 2.9천 |
|---|
| 2026.06.24 | ₩34,323 | ₩34,337 | ₩34,270 | ₩34,283 | -0.12% | 6.1천 |
|---|
| 2026.06.23 | ₩34,283 | ₩34,323 | ₩34,243 | ₩34,297 | +0.04% | 6천 |
|---|
| 2026.06.22 | ₩34,290 | ₩34,323 | ₩34,231 | ₩34,283 | -0.02% | 8.8천 |
|---|
| 2026.06.18 | ₩34,323 | ₩34,350 | ₩34,283 | ₩34,305 | -0.05% | 1.3만 |
|---|
| 2026.06.17 | ₩34,350 | ₩34,363 | ₩34,177 | ₩34,283 | -0.19% | 5천 |
|---|
| 2026.06.16 | ₩34,363 | ₩34,390 | ₩34,310 | ₩34,338 | -0.07% | 8.2만 |
|---|
| 2026.06.15 | ₩34,350 | ₩34,377 | ₩34,297 | ₩34,313 | -0.11% | 1.2만 |
|---|
| 2026.06.12 | ₩34,243 | ₩34,310 | ₩34,230 | ₩34,283 | +0.12% | 7.2천 |
|---|
| 2026.06.11 | ₩34,190 | ₩34,310 | ₩34,110 | ₩34,297 | +0.31% | 8.7천 |
|---|
| 2026.06.10 | ₩34,130 | ₩34,163 | ₩34,076 | ₩34,095 | -0.10% | 6.6천 |
|---|
| 2026.06.09 | ₩34,096 | ₩34,203 | ₩34,070 | ₩34,133 | +0.11% | 1.6만 |
|---|
| 2026.06.08 | ₩34,096 | ₩34,123 | ₩34,043 | ₩34,076 | -0.06% | 8.9천 |
|---|
| 2026.06.05 | ₩34,123 | ₩34,137 | ₩34,043 | ₩34,083 | -0.12% | 1.2만 |
|---|
| 2026.06.04 | ₩34,190 | ₩34,243 | ₩34,163 | ₩34,230 | +0.12% | 7.7천 |
|---|
| 2026.06.03 | ₩34,189 | ₩34,189 | ₩34,123 | ₩34,154 | -0.10% | 3만 |
|---|
| 2026.06.02 | ₩34,270 | ₩34,283 | ₩34,230 | ₩34,241 | -0.09% | 5.3천 |
|---|
| 2026.06.01 | ₩34,270 | ₩34,270 | ₩34,193 | ₩34,230 | -0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩34,270 | ₩34,270 | ₩34,227 | ₩34,249 | -0.06% | 8.7만 |
|---|
| 2026.05.28 | ₩34,190 | ₩34,257 | ₩34,163 | ₩34,217 | +0.08% | 2만 |
|---|
| 2026.05.27 | ₩34,217 | ₩34,217 | ₩34,137 | ₩34,170 | -0.14% | 6.8천 |
|---|
| 2026.05.26 | ₩34,270 | ₩34,310 | ₩34,243 | ₩34,310 | +0.12% | 1.4만 |
|---|
| 2026.05.22 | ₩34,243 | ₩34,257 | ₩34,203 | ₩34,218 | -0.07% | 4.4천 |
|---|
| 2026.05.21 | ₩34,177 | ₩34,257 | ₩34,123 | ₩34,211 | +0.10% | 32.2만 |
|---|
| 2026.05.20 | ₩34,083 | ₩34,190 | ₩34,083 | ₩34,178 | +0.28% | 4천 |
|---|
| 2026.05.19 | ₩33,956 | ₩34,003 | ₩33,923 | ₩33,974 | +0.05% | 2천 |
|---|
| 2026.05.18 | ₩34,110 | ₩34,110 | ₩34,056 | ₩34,063 | -0.14% | 900 |
|---|
| 2026.05.15 | ₩34,096 | ₩34,096 | ₩34,030 | ₩34,046 | -0.15% | 5.7천 |
|---|
| 2026.05.14 | ₩34,217 | ₩34,217 | ₩34,190 | ₩34,198 | -0.05% | 2.8천 |
|---|
| 2026.05.13 | ₩34,217 | ₩34,243 | ₩34,197 | ₩34,218 | +0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩34,190 | ₩34,230 | ₩34,190 | ₩34,202 | +0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩34,283 | ₩34,297 | ₩34,243 | ₩34,243 | -0.12% | 1.8천 |
|---|
| 2026.05.08 | ₩34,282 | ₩34,317 | ₩34,282 | ₩34,317 | +0.10% | 700 |
|---|
| 2026.05.07 | ₩34,330 | ₩34,330 | ₩34,190 | ₩34,257 | -0.21% | 1.1만 |
|---|
| 2026.05.06 | ₩34,337 | ₩34,390 | ₩34,323 | ₩34,361 | +0.07% | 4.5천 |
|---|
| 2026.05.05 | ₩34,297 | ₩34,297 | ₩34,230 | ₩34,230 | -0.19% | 4.8천 |
|---|
| 2026.05.04 | ₩34,283 | ₩34,283 | ₩34,177 | ₩34,230 | -0.16% | 1.4천 |
|---|
| 2026.05.01 | ₩34,297 | ₩34,337 | ₩34,283 | ₩34,297 | 0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩34,230 | ₩34,310 | ₩34,230 | ₩34,310 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩34,217 | ₩34,217 | ₩34,088 | ₩34,190 | -0.08% | 3.3만 |
|---|
| 2026.04.28 | ₩34,257 | ₩34,283 | ₩34,246 | ₩34,246 | -0.03% | 5.2천 |
|---|
| 2026.04.27 | ₩34,437 | ₩34,470 | ₩34,403 | ₩34,443 | +0.02% | 3.4천 |
|---|
| 2026.04.24 | ₩34,450 | ₩34,450 | ₩34,403 | ₩34,450 | 0.00% | 1천 |
|---|
| 2026.04.23 | ₩34,430 | ₩34,430 | ₩34,410 | ₩34,410 | -0.06% | 1.3천 |
|---|
| 2026.04.22 | ₩34,470 | ₩34,470 | ₩34,430 | ₩34,457 | -0.04% | 2.1천 |
|---|
| 2026.04.21 | ₩34,411 | ₩34,411 | ₩34,411 | ₩34,411 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,564 | ₩34,564 | ₩34,457 | ₩34,481 | -0.24% | 1.1천 |
|---|
| 2026.04.17 | ₩34,513 | ₩34,564 | ₩34,483 | ₩34,513 | 0.00% | 5.1천 |
|---|
| 2026.04.16 | ₩34,363 | ₩34,385 | ₩34,350 | ₩34,385 | +0.06% | 1.2천 |
|---|
| 2026.04.15 | ₩34,430 | ₩34,430 | ₩34,430 | ₩34,430 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩34,403 | ₩34,457 | ₩34,390 | ₩34,434 | +0.09% | 4.2천 |
|---|
| 2026.04.13 | ₩34,257 | ₩34,309 | ₩34,230 | ₩34,309 | +0.15% | 1.7만 |
|---|
| 2026.04.10 | ₩34,323 | ₩34,350 | ₩34,190 | ₩34,206 | -0.34% | 6.7만 |
|---|
| 2026.04.09 | ₩34,230 | ₩34,385 | ₩34,230 | ₩34,311 | +0.24% | 2.8만 |
|---|
| 2026.04.08 | ₩34,323 | ₩34,323 | ₩34,230 | ₩34,297 | -0.08% | 2.5천 |
|---|
| 2026.04.07 | ₩33,983 | ₩34,068 | ₩33,936 | ₩34,068 | +0.25% | 3.1천 |
|---|
| 2026.04.06 | ₩34,010 | ₩34,032 | ₩33,990 | ₩34,032 | +0.07% | 2.6천 |
|---|
| 2026.04.02 | ₩33,830 | ₩33,990 | ₩33,830 | ₩33,982 | +0.45% | 1.6천 |
|---|
| 2026.04.01 | ₩33,936 | ₩33,976 | ₩33,896 | ₩33,907 | -0.09% | 1.8천 |
|---|
| 2026.03.31 | ₩33,709 | ₩33,823 | ₩33,689 | ₩33,823 | +0.34% | 2.5천 |
|---|
| 2026.03.30 | ₩33,563 | ₩33,576 | ₩33,489 | ₩33,489 | -0.22% | 4.1천 |
|---|
| 2026.03.27 | ₩33,496 | ₩33,528 | ₩33,416 | ₩33,461 | -0.10% | 3.8천 |
|---|
| 2026.03.26 | ₩33,950 | ₩33,950 | ₩33,760 | ₩33,760 | -0.56% | 2.4천 |
|---|
| 2026.03.25 | ₩34,011 | ₩34,016 | ₩33,976 | ₩33,990 | -0.06% | 2.5천 |
|---|
| 2026.03.24 | ₩33,856 | ₩33,975 | ₩33,843 | ₩33,863 | +0.02% | 3.3천 |
|---|
| 2026.03.23 | ₩33,996 | ₩34,030 | ₩33,843 | ₩33,955 | -0.12% | 2.6천 |
|---|
| 2026.03.20 | ₩33,843 | ₩33,903 | ₩33,739 | ₩33,739 | -0.31% | 4.8천 |
|---|
| 2026.03.19 | ₩33,856 | ₩34,034 | ₩33,856 | ₩34,030 | +0.51% | 5.9천 |
|---|
| 2026.03.18 | ₩34,016 | ₩34,070 | ₩33,947 | ₩33,947 | -0.20% | 1.2천 |
|---|
| 2026.03.17 | ₩34,056 | ₩34,123 | ₩34,056 | ₩34,091 | +0.10% | 3.7천 |
|---|
| 2026.03.16 | ₩33,990 | ₩34,003 | ₩33,950 | ₩33,950 | -0.12% | 2.3천 |
|---|
| 2026.03.13 | ₩33,896 | ₩33,896 | ₩33,790 | ₩33,816 | -0.24% | 3.6천 |
|---|
| 2026.03.12 | ₩34,056 | ₩34,056 | ₩33,919 | ₩33,919 | -0.40% | 2.4천 |
|---|
| 2026.03.11 | ₩34,217 | ₩34,230 | ₩34,143 | ₩34,159 | -0.17% | 1.2천 |
|---|
| 2026.03.10 | ₩34,310 | ₩34,323 | ₩34,217 | ₩34,230 | -0.23% | 8.8천 |
|---|
| 2026.03.09 | ₩34,070 | ₩34,270 | ₩34,043 | ₩34,270 | +0.59% | 5.8천 |
|---|
| 2026.03.06 | ₩34,203 | ₩34,203 | ₩34,068 | ₩34,068 | -0.39% | 3천 |
|---|
| 2026.03.05 | ₩34,337 | ₩34,337 | ₩34,231 | ₩34,283 | -0.16% | 2.6천 |
|---|
| 2026.03.04 | ₩34,390 | ₩34,417 | ₩34,363 | ₩34,389 | -0.00% | 3.4천 |
|---|
| 2026.03.03 | ₩34,142 | ₩34,297 | ₩34,142 | ₩34,231 | +0.26% | 4.4천 |
|---|
| 2026.03.02 | ₩34,217 | ₩34,377 | ₩34,217 | ₩34,363 | +0.43% | 9.2천 |
|---|
| 2026.02.27 | ₩34,323 | ₩34,390 | ₩34,323 | ₩34,339 | +0.05% | 2.8천 |
|---|
| 2026.02.26 | ₩34,483 | ₩34,483 | ₩34,403 | ₩34,466 | -0.05% | 5천 |
|---|
| 2026.02.25 | ₩34,497 | ₩34,497 | ₩34,443 | ₩34,471 | -0.07% | 800 |
|---|
| 2026.02.24 | ₩34,550 | ₩34,589 | ₩34,550 | ₩34,557 | +0.02% | 1.1천 |
|---|
| 2026.02.23 | ₩34,644 | ₩34,644 | ₩34,590 | ₩34,590 | -0.15% | 1만 |
|---|
| 2026.02.20 | ₩34,684 | ₩34,697 | ₩34,590 | ₩34,649 | -0.10% | 6천 |
|---|
| 2026.02.19 | ₩34,633 | ₩34,670 | ₩34,604 | ₩34,630 | -0.01% | 3.6천 |
|---|
| 2026.02.18 | ₩34,670 | ₩34,684 | ₩34,617 | ₩34,630 | -0.12% | 4.6천 |
|---|
| 2026.02.17 | ₩34,577 | ₩34,604 | ₩34,550 | ₩34,574 | -0.01% | 9.9천 |
|---|
| 2026.02.13 | ₩34,577 | ₩34,642 | ₩34,564 | ₩34,590 | +0.04% | 5.7천 |
|---|
| 2026.02.12 | ₩34,630 | ₩34,634 | ₩34,564 | ₩34,570 | -0.17% | 1.9천 |
|---|
| 2026.02.11 | ₩34,590 | ₩34,604 | ₩34,564 | ₩34,604 | +0.04% | 2만 |
|---|
| 2026.02.10 | ₩34,664 | ₩34,697 | ₩34,612 | ₩34,612 | -0.15% | 2.4만 |
|---|
| 2026.02.09 | ₩34,590 | ₩34,644 | ₩34,564 | ₩34,604 | +0.04% | 1.7만 |
|---|
| 2026.02.06 | ₩34,524 | ₩34,564 | ₩34,517 | ₩34,558 | +0.10% | 9.1만 |
|---|
| 2026.02.05 | ₩34,457 | ₩34,514 | ₩34,447 | ₩34,465 | +0.02% | 4.8천 |
|---|
| 2026.02.04 | ₩34,524 | ₩34,537 | ₩34,469 | ₩34,509 | -0.04% | 1만 |
|---|
| 2026.02.03 | ₩34,564 | ₩34,604 | ₩34,470 | ₩34,545 | -0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩34,590 | ₩34,590 | ₩34,537 | ₩34,590 | 0.00% | 1만 |
|---|
| 2026.01.30 | ₩34,550 | ₩34,564 | ₩34,510 | ₩34,560 | +0.03% | 1만 |
|---|
| 2026.01.29 | ₩34,483 | ₩34,550 | ₩34,483 | ₩34,550 | +0.19% | 6.6천 |
|---|
| 2026.01.28 | ₩34,617 | ₩34,617 | ₩34,483 | ₩34,550 | -0.19% | 2.7천 |
|---|
| 2026.01.27 | ₩34,724 | ₩34,724 | ₩34,704 | ₩34,709 | -0.04% | 2.5천 |
|---|
| 2026.01.26 | ₩34,710 | ₩34,710 | ₩34,670 | ₩34,697 | -0.04% | 3.5천 |
|---|
| 2026.01.23 | ₩34,700 | ₩34,710 | ₩34,644 | ₩34,686 | -0.04% | 4.2천 |
|---|
| 2026.01.22 | ₩34,670 | ₩34,724 | ₩34,670 | ₩34,697 | +0.08% | 5.3천 |
|---|
| 2026.01.21 | ₩34,630 | ₩34,670 | ₩34,624 | ₩34,662 | +0.09% | 7.7천 |
|---|
| 2026.01.20 | ₩34,497 | ₩34,557 | ₩34,497 | ₩34,526 | +0.09% | 1.1만 |
|---|
| 2026.01.16 | ₩34,657 | ₩34,670 | ₩34,617 | ₩34,657 | 0.00% | 9.8천 |
|---|
| 2026.01.15 | ₩34,610 | ₩34,642 | ₩34,483 | ₩34,624 | +0.04% | 6.7천 |
|---|
| 2026.01.14 | ₩34,590 | ₩34,620 | ₩34,577 | ₩34,620 | +0.08% | 900 |
|---|
| 2026.01.13 | ₩34,590 | ₩34,597 | ₩34,573 | ₩34,593 | +0.01% | 2.7천 |
|---|
| 2026.01.12 | ₩34,617 | ₩34,617 | ₩34,590 | ₩34,605 | -0.03% | 3.3천 |
|---|
| 2026.01.09 | ₩34,630 | ₩34,670 | ₩34,590 | ₩34,618 | -0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩34,562 | ₩34,578 | ₩34,561 | ₩34,578 | +0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩34,590 | ₩34,617 | ₩34,564 | ₩34,564 | -0.08% | 4.1천 |
|---|
| 2026.01.06 | ₩34,550 | ₩34,604 | ₩34,550 | ₩34,584 | +0.10% | 1.3천 |
|---|
| 2026.01.05 | ₩34,510 | ₩34,564 | ₩34,510 | ₩34,524 | +0.04% | 7.4천 |
|---|
| 2026.01.02 | ₩34,469 | ₩34,497 | ₩34,461 | ₩34,463 | -0.02% | 4.5천 |
|---|
| 2025.12.31 | ₩34,510 | ₩34,524 | ₩34,470 | ₩34,470 | -0.12% | 3.9천 |
|---|
| 2025.12.30 | ₩34,457 | ₩34,510 | ₩34,457 | ₩34,482 | +0.07% | 1.4만 |
|---|
| 2025.12.29 | ₩34,443 | ₩34,470 | ₩34,430 | ₩34,455 | +0.03% | 7.5천 |
|---|
| 2025.12.26 | ₩34,961 | ₩34,964 | ₩34,917 | ₩34,917 | -0.13% | 600 |
|---|
| 2025.12.24 | ₩34,886 | ₩34,897 | ₩34,870 | ₩34,897 | +0.03% | 2천 |
|---|
| 2025.12.23 | ₩34,857 | ₩34,911 | ₩34,844 | ₩34,870 | +0.04% | 6.8천 |
|---|
| 2025.12.22 | ₩34,804 | ₩34,870 | ₩34,804 | ₩34,870 | +0.19% | 9.6천 |
|---|
| 2025.12.19 | ₩34,853 | ₩34,853 | ₩34,804 | ₩34,824 | -0.08% | 6.5천 |
|---|
| 2025.12.18 | ₩34,804 | ₩34,849 | ₩34,804 | ₩34,837 | +0.10% | 4.9천 |
|---|
| 2025.12.17 | ₩34,737 | ₩34,750 | ₩34,710 | ₩34,750 | +0.04% | 7.5천 |
|---|
| 2025.12.16 | ₩34,777 | ₩34,777 | ₩34,730 | ₩34,774 | -0.01% | 3.3천 |
|---|
| 2025.12.15 | ₩34,736 | ₩34,750 | ₩34,736 | ₩34,750 | +0.04% | 1.9천 |
|---|
| 2025.12.12 | ₩34,724 | ₩34,749 | ₩34,710 | ₩34,710 | -0.04% | 1천 |
|---|
| 2025.12.11 | ₩34,764 | ₩34,790 | ₩34,744 | ₩34,784 | +0.06% | 2.4천 |
|---|
| 2025.12.10 | ₩34,644 | ₩34,830 | ₩34,644 | ₩34,810 | +0.48% | 2.9천 |
|---|
| 2025.12.09 | ₩34,697 | ₩34,710 | ₩34,657 | ₩34,676 | -0.06% | 1만 |
|---|
| 2025.12.08 | ₩34,790 | ₩34,964 | ₩34,644 | ₩34,737 | -0.15% | 1.6만 |
|---|
| 2025.12.05 | ₩34,770 | ₩34,804 | ₩34,757 | ₩34,770 | 0.00% | 1.5천 |
|---|
| 2025.12.04 | ₩34,790 | ₩34,804 | ₩34,737 | ₩34,788 | -0.01% | 6.3천 |
|---|
| 2025.12.03 | ₩34,777 | ₩34,844 | ₩34,777 | ₩34,790 | +0.04% | 2.9천 |
|---|
| 2025.12.02 | ₩34,696 | ₩34,710 | ₩34,696 | ₩34,697 | +0.00% | 1.8천 |
|---|
| 2025.12.01 | ₩34,684 | ₩34,684 | ₩34,617 | ₩34,649 | -0.10% | 4천 |
|---|
| 2025.11.28 | ₩34,724 | ₩34,737 | ₩34,684 | ₩34,701 | -0.07% | 2.8천 |
|---|
| 2025.11.26 | ₩34,644 | ₩34,724 | ₩34,644 | ₩34,717 | +0.21% | 1.3만 |
|---|
| 2025.11.25 | ₩34,524 | ₩34,710 | ₩34,524 | ₩34,688 | +0.48% | 7.6천 |
|---|
| 2025.11.24 | ₩34,524 | ₩34,610 | ₩34,470 | ₩34,518 | -0.02% | 9.2만 |
|---|
| 2025.11.21 | ₩34,617 | ₩34,657 | ₩34,577 | ₩34,637 | +0.06% | 16.1만 |
|---|
| 2025.11.20 | ₩34,648 | ₩34,724 | ₩34,498 | ₩34,498 | -0.43% | 7.5천 |
|---|
| 2025.11.19 | ₩34,617 | ₩34,617 | ₩34,530 | ₩34,533 | -0.24% | 4.5천 |
|---|
| 2025.11.18 | ₩34,537 | ₩34,550 | ₩34,323 | ₩34,517 | -0.06% | 9.4천 |
|---|
| 2025.11.17 | ₩34,604 | ₩34,617 | ₩34,497 | ₩34,525 | -0.23% | 3.7천 |
|---|
| 2025.11.14 | ₩34,604 | ₩34,684 | ₩34,557 | ₩34,557 | -0.13% | 1.1만 |
|---|
| 2025.11.13 | ₩34,710 | ₩34,710 | ₩34,564 | ₩34,597 | -0.33% | 7천 |
|---|
| 2025.11.12 | ₩34,768 | ₩34,768 | ₩34,753 | ₩34,757 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩34,804 | ₩34,844 | ₩34,777 | ₩34,838 | +0.10% | 6.2천 |
|---|
| 2025.11.10 | ₩34,724 | ₩34,777 | ₩34,724 | ₩34,762 | +0.11% | 4천 |
|---|
| 2025.11.07 | ₩34,577 | ₩34,617 | ₩34,577 | ₩34,617 | +0.12% | 1.4천 |
|---|
| 2025.11.06 | ₩34,644 | ₩34,644 | ₩34,577 | ₩34,637 | -0.02% | 1.3천 |
|---|
| 2025.11.05 | ₩34,624 | ₩34,644 | ₩34,577 | ₩34,600 | -0.07% | 7.5천 |
|---|
| 2025.11.04 | ₩34,624 | ₩34,644 | ₩34,550 | ₩34,550 | -0.21% | 3.5천 |
|---|
| 2025.11.03 | ₩34,682 | ₩34,682 | ₩34,605 | ₩34,605 | -0.22% | 700 |
|---|
| 2025.10.31 | ₩34,710 | ₩34,798 | ₩34,684 | ₩34,684 | -0.08% | 2.7천 |
|---|
| 2025.10.30 | ₩34,657 | ₩34,804 | ₩34,657 | ₩34,670 | +0.04% | 6.5천 |
|---|
| 2025.10.29 | ₩34,844 | ₩34,882 | ₩34,792 | ₩34,792 | -0.15% | 1.2천 |
|---|
| 2025.10.28 | ₩35,031 | ₩35,031 | ₩35,017 | ₩35,017 | -0.04% | 1.6천 |
|---|
| 2025.10.27 | ₩35,004 | ₩35,137 | ₩35,004 | ₩35,057 | +0.15% | 3.8천 |
|---|
| 2025.10.24 | ₩35,016 | ₩35,017 | ₩34,964 | ₩34,964 | -0.15% | 5.3천 |
|---|
| 2025.10.23 | ₩34,911 | ₩34,911 | ₩34,830 | ₩34,904 | -0.02% | 1.3천 |
|---|
| 2025.10.22 | ₩34,866 | ₩34,897 | ₩34,817 | ₩34,817 | -0.14% | 900 |
|---|
| 2025.10.21 | ₩34,951 | ₩34,951 | ₩34,857 | ₩34,857 | -0.27% | 4.6천 |
|---|
| 2025.10.20 | ₩34,804 | ₩34,911 | ₩34,804 | ₩34,895 | +0.26% | 3.8천 |
|---|
| 2025.10.17 | ₩34,776 | ₩34,808 | ₩34,750 | ₩34,808 | +0.09% | 900 |
|---|
| 2025.10.16 | ₩34,841 | ₩34,857 | ₩34,710 | ₩34,724 | -0.34% | 5천 |
|---|
| 2025.10.15 | ₩34,850 | ₩34,850 | ₩34,777 | ₩34,829 | -0.06% | 3천 |
|---|
| 2025.10.14 | ₩34,657 | ₩34,737 | ₩34,644 | ₩34,710 | +0.15% | 2만 |
|---|
| 2025.10.13 | ₩34,471 | ₩34,736 | ₩34,471 | ₩34,664 | +0.56% | 1.8천 |
|---|
| 2025.10.10 | ₩34,537 | ₩34,550 | ₩34,482 | ₩34,482 | -0.16% | 45.1만 |
|---|