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 | ₩33,036 | ₩33,056 | ₩32,996 | ₩33,038 | +0.01% | 1.3만 |
| 2026.10.08 | ₩32,976 | ₩33,036 | ₩32,956 | ₩33,029 | +0.16% | 1.5만 |
| 2026.10.07 | ₩32,954 | ₩33,063 | ₩32,954 | ₩33,032 | +0.23% | 1.8만 |
| 2026.10.06 | ₩33,036 | ₩33,129 | ₩33,036 | ₩33,116 | +0.24% | 5.3천 |
| 2026.10.05 | ₩32,909 | ₩32,996 | ₩32,909 | ₩32,996 | +0.26% | 26.5만 |
| 2026.10.02 | ₩33,116 | ₩33,116 | ₩32,876 | ₩32,942 | -0.52% | 1.3만 |
| 2026.10.01 | ₩32,756 | ₩32,996 | ₩32,715 | ₩32,956 | +0.61% | 2만 |
| 2026.09.30 | ₩33,089 | ₩33,089 | ₩32,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,942 |
| -0.44% |
| 99.7만 |
| 2026.09.29 | ₩33,009 | ₩33,042 | ₩32,929 | ₩33,014 | +0.02% | 1.2만 |
|---|
| 2026.09.28 | ₩33,076 | ₩33,120 | ₩33,000 | ₩33,049 | -0.08% | 5만 |
|---|
| 2026.09.25 | ₩33,450 | ₩33,450 | ₩33,343 | ₩33,370 | -0.24% | 6.4만 |
|---|
| 2026.09.24 | ₩33,503 | ₩33,543 | ₩33,396 | ₩33,410 | -0.28% | 6.6천 |
|---|
| 2026.09.23 | ₩33,676 | ₩33,676 | ₩33,490 | ₩33,490 | -0.55% | 8.5만 |
|---|
| 2026.09.22 | ₩33,757 | ₩33,823 | ₩33,730 | ₩33,783 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩33,823 | ₩33,823 | ₩33,757 | ₩33,757 | -0.20% | 9.6천 |
|---|
| 2026.09.18 | ₩33,663 | ₩33,703 | ₩33,663 | ₩33,663 | 0.00% | 2.4만 |
|---|
| 2026.09.17 | ₩33,763 | ₩33,793 | ₩33,730 | ₩33,778 | +0.04% | 3.1천 |
|---|
| 2026.09.16 | ₩33,717 | ₩33,743 | ₩33,623 | ₩33,655 | -0.18% | 1.3만 |
|---|
| 2026.09.15 | ₩33,651 | ₩33,690 | ₩33,623 | ₩33,643 | -0.02% | 5.2천 |
|---|
| 2026.09.14 | ₩33,730 | ₩33,757 | ₩33,650 | ₩33,703 | -0.08% | 2만 |
|---|
| 2026.09.11 | ₩33,823 | ₩33,863 | ₩33,717 | ₩33,743 | -0.24% | 1.8만 |
|---|
| 2026.09.10 | ₩33,757 | ₩33,797 | ₩33,703 | ₩33,734 | -0.07% | 7.2천 |
|---|
| 2026.09.09 | ₩33,903 | ₩33,917 | ₩33,863 | ₩33,895 | -0.02% | 7.4천 |
|---|
| 2026.09.08 | ₩33,950 | ₩33,983 | ₩33,943 | ₩33,957 | +0.02% | 5.1천 |
|---|
| 2026.09.04 | ₩33,983 | ₩33,997 | ₩33,943 | ₩33,975 | -0.02% | 3.3만 |
|---|
| 2026.09.03 | ₩33,990 | ₩34,010 | ₩33,977 | ₩33,997 | +0.02% | 5.6천 |
|---|
| 2026.09.02 | ₩33,963 | ₩33,970 | ₩33,933 | ₩33,933 | -0.09% | 1.7만 |
|---|
| 2026.09.01 | ₩33,963 | ₩33,997 | ₩33,937 | ₩33,937 | -0.08% | 4천 |
|---|
| 2026.08.31 | ₩33,903 | ₩34,030 | ₩33,903 | ₩34,030 | +0.37% | 1.3만 |
|---|
| 2026.08.28 | ₩34,090 | ₩34,090 | ₩33,963 | ₩34,002 | -0.26% | 8.4천 |
|---|
| 2026.08.27 | ₩34,077 | ₩34,085 | ₩34,034 | ₩34,037 | -0.12% | 6.5천 |
|---|
| 2026.08.26 | ₩34,157 | ₩34,290 | ₩34,157 | ₩34,244 | +0.25% | 1.3만 |
|---|
| 2026.08.25 | ₩34,170 | ₩34,250 | ₩34,170 | ₩34,233 | +0.18% | 7.4천 |
|---|
| 2026.08.24 | ₩34,117 | ₩34,144 | ₩34,117 | ₩34,144 | +0.08% | 5천 |
|---|
| 2026.08.21 | ₩34,130 | ₩34,157 | ₩34,130 | ₩34,150 | +0.06% | 3.3천 |
|---|
| 2026.08.20 | ₩34,092 | ₩34,144 | ₩34,090 | ₩34,125 | +0.10% | 2.9천 |
|---|
| 2026.08.19 | ₩34,157 | ₩34,184 | ₩34,130 | ₩34,165 | +0.02% | 7.7천 |
|---|
| 2026.08.18 | ₩34,117 | ₩34,117 | ₩34,077 | ₩34,114 | -0.01% | 5.5천 |
|---|
| 2026.08.17 | ₩34,128 | ₩34,197 | ₩34,117 | ₩34,144 | +0.05% | 7천 |
|---|
| 2026.08.14 | ₩34,210 | ₩34,217 | ₩34,184 | ₩34,197 | -0.04% | 5천 |
|---|
| 2026.08.13 | ₩34,264 | ₩34,264 | ₩34,224 | ₩34,250 | -0.04% | 9.1천 |
|---|
| 2026.08.12 | ₩34,210 | ₩34,210 | ₩34,162 | ₩34,184 | -0.08% | 3.9천 |
|---|
| 2026.08.11 | ₩34,130 | ₩34,184 | ₩34,097 | ₩34,117 | -0.04% | 3.7천 |
|---|
| 2026.08.10 | ₩34,130 | ₩34,130 | ₩34,077 | ₩34,097 | -0.10% | 3.3천 |
|---|
| 2026.08.07 | ₩34,168 | ₩34,184 | ₩34,130 | ₩34,157 | -0.03% | 1.1만 |
|---|
| 2026.08.06 | ₩34,090 | ₩34,110 | ₩34,090 | ₩34,090 | 0.00% | 1.8천 |
|---|
| 2026.08.05 | ₩34,130 | ₩34,144 | ₩34,084 | ₩34,144 | +0.04% | 4.9천 |
|---|
| 2026.08.04 | ₩34,037 | ₩34,164 | ₩34,037 | ₩34,162 | +0.37% | 9.6천 |
|---|
| 2026.08.03 | ₩33,997 | ₩34,029 | ₩33,997 | ₩34,005 | +0.02% | 4.6천 |
|---|
| 2026.07.31 | ₩33,903 | ₩33,943 | ₩33,863 | ₩33,939 | +0.11% | 9.6만 |
|---|
| 2026.07.30 | ₩33,903 | ₩33,943 | ₩33,903 | ₩33,930 | +0.08% | 1.2만 |
|---|
| 2026.07.29 | ₩33,877 | ₩33,903 | ₩33,797 | ₩33,830 | -0.14% | 7.1천 |
|---|
| 2026.07.28 | ₩34,064 | ₩34,117 | ₩34,034 | ₩34,104 | +0.12% | 1.1만 |
|---|
| 2026.07.27 | ₩34,104 | ₩34,104 | ₩34,024 | ₩34,050 | -0.16% | 5.4천 |
|---|
| 2026.07.24 | ₩34,030 | ₩34,077 | ₩33,997 | ₩34,024 | -0.02% | 12.9만 |
|---|
| 2026.07.23 | ₩34,090 | ₩34,090 | ₩33,983 | ₩34,036 | -0.16% | 1.4만 |
|---|
| 2026.07.22 | ₩34,200 | ₩34,200 | ₩34,104 | ₩34,144 | -0.16% | 9.7천 |
|---|
| 2026.07.21 | ₩34,210 | ₩34,237 | ₩34,170 | ₩34,197 | -0.04% | 2.5만 |
|---|
| 2026.07.20 | ₩34,264 | ₩34,264 | ₩34,184 | ₩34,224 | -0.12% | 2.6만 |
|---|
| 2026.07.17 | ₩34,184 | ₩34,277 | ₩34,184 | ₩34,230 | +0.14% | 2.6만 |
|---|
| 2026.07.16 | ₩34,268 | ₩34,300 | ₩34,257 | ₩34,257 | -0.03% | 1.2천 |
|---|
| 2026.07.15 | ₩34,237 | ₩34,277 | ₩34,224 | ₩34,257 | +0.06% | 2.8천 |
|---|
| 2026.07.14 | ₩34,237 | ₩34,237 | ₩34,157 | ₩34,197 | -0.12% | 3.1천 |
|---|
| 2026.07.13 | ₩34,210 | ₩34,224 | ₩34,090 | ₩34,114 | -0.28% | 6.1천 |
|---|
| 2026.07.10 | ₩34,224 | ₩34,224 | ₩34,170 | ₩34,210 | -0.04% | 4천 |
|---|
| 2026.07.09 | ₩34,224 | ₩34,257 | ₩34,224 | ₩34,250 | +0.08% | 600 |
|---|
| 2026.07.08 | ₩34,210 | ₩34,218 | ₩34,184 | ₩34,208 | -0.01% | 6.5천 |
|---|
| 2026.07.07 | ₩34,277 | ₩34,290 | ₩34,225 | ₩34,264 | -0.04% | 7천 |
|---|
| 2026.07.06 | ₩34,237 | ₩34,597 | ₩34,230 | ₩34,297 | +0.18% | 3.8만 |
|---|
| 2026.07.02 | ₩34,250 | ₩34,274 | ₩34,197 | ₩34,197 | -0.16% | 7.7천 |
|---|
| 2026.07.01 | ₩34,157 | ₩34,210 | ₩34,157 | ₩34,177 | +0.06% | 2.8만 |
|---|
| 2026.06.30 | ₩34,157 | ₩34,205 | ₩34,117 | ₩34,121 | -0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩34,117 | ₩34,170 | ₩34,117 | ₩34,157 | +0.12% | 1.6만 |
|---|
| 2026.06.26 | ₩34,104 | ₩34,157 | ₩34,104 | ₩34,128 | +0.07% | 2.5천 |
|---|
| 2026.06.25 | ₩34,317 | ₩34,344 | ₩34,299 | ₩34,317 | 0.00% | 2.9천 |
|---|
| 2026.06.24 | ₩34,331 | ₩34,344 | ₩34,277 | ₩34,290 | -0.12% | 6.1천 |
|---|
| 2026.06.23 | ₩34,290 | ₩34,331 | ₩34,250 | ₩34,304 | +0.04% | 6천 |
|---|
| 2026.06.22 | ₩34,297 | ₩34,331 | ₩34,238 | ₩34,290 | -0.02% | 8.8천 |
|---|
| 2026.06.18 | ₩34,331 | ₩34,357 | ₩34,290 | ₩34,312 | -0.05% | 1.3만 |
|---|
| 2026.06.17 | ₩34,357 | ₩34,371 | ₩34,184 | ₩34,290 | -0.19% | 5천 |
|---|
| 2026.06.16 | ₩34,371 | ₩34,397 | ₩34,317 | ₩34,345 | -0.07% | 8.2만 |
|---|
| 2026.06.15 | ₩34,357 | ₩34,384 | ₩34,304 | ₩34,320 | -0.11% | 1.2만 |
|---|
| 2026.06.12 | ₩34,250 | ₩34,317 | ₩34,237 | ₩34,290 | +0.12% | 7.2천 |
|---|
| 2026.06.11 | ₩34,197 | ₩34,317 | ₩34,117 | ₩34,304 | +0.31% | 8.7천 |
|---|
| 2026.06.10 | ₩34,137 | ₩34,170 | ₩34,084 | ₩34,102 | -0.10% | 6.6천 |
|---|
| 2026.06.09 | ₩34,104 | ₩34,210 | ₩34,077 | ₩34,140 | +0.11% | 1.6만 |
|---|
| 2026.06.08 | ₩34,104 | ₩34,130 | ₩34,050 | ₩34,084 | -0.06% | 8.9천 |
|---|
| 2026.06.05 | ₩34,130 | ₩34,144 | ₩34,050 | ₩34,090 | -0.12% | 1.2만 |
|---|
| 2026.06.04 | ₩34,197 | ₩34,250 | ₩34,170 | ₩34,237 | +0.12% | 7.7천 |
|---|
| 2026.06.03 | ₩34,196 | ₩34,196 | ₩34,130 | ₩34,161 | -0.10% | 3만 |
|---|
| 2026.06.02 | ₩34,277 | ₩34,290 | ₩34,237 | ₩34,248 | -0.09% | 5.3천 |
|---|
| 2026.06.01 | ₩34,277 | ₩34,277 | ₩34,200 | ₩34,237 | -0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩34,277 | ₩34,277 | ₩34,234 | ₩34,256 | -0.06% | 8.7만 |
|---|
| 2026.05.28 | ₩34,197 | ₩34,264 | ₩34,170 | ₩34,224 | +0.08% | 2만 |
|---|
| 2026.05.27 | ₩34,224 | ₩34,224 | ₩34,144 | ₩34,177 | -0.14% | 6.8천 |
|---|
| 2026.05.26 | ₩34,277 | ₩34,317 | ₩34,250 | ₩34,317 | +0.12% | 1.4만 |
|---|
| 2026.05.22 | ₩34,250 | ₩34,264 | ₩34,210 | ₩34,225 | -0.07% | 4.4천 |
|---|
| 2026.05.21 | ₩34,184 | ₩34,264 | ₩34,130 | ₩34,218 | +0.10% | 32.2만 |
|---|
| 2026.05.20 | ₩34,090 | ₩34,197 | ₩34,090 | ₩34,185 | +0.28% | 4천 |
|---|
| 2026.05.19 | ₩33,963 | ₩34,010 | ₩33,930 | ₩33,981 | +0.05% | 2천 |
|---|
| 2026.05.18 | ₩34,117 | ₩34,117 | ₩34,064 | ₩34,070 | -0.14% | 900 |
|---|
| 2026.05.15 | ₩34,104 | ₩34,104 | ₩34,037 | ₩34,053 | -0.15% | 5.7천 |
|---|
| 2026.05.14 | ₩34,224 | ₩34,224 | ₩34,197 | ₩34,205 | -0.05% | 2.8천 |
|---|
| 2026.05.13 | ₩34,224 | ₩34,250 | ₩34,204 | ₩34,225 | +0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩34,197 | ₩34,237 | ₩34,197 | ₩34,209 | +0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩34,290 | ₩34,304 | ₩34,250 | ₩34,250 | -0.12% | 1.8천 |
|---|
| 2026.05.08 | ₩34,289 | ₩34,324 | ₩34,289 | ₩34,324 | +0.10% | 700 |
|---|
| 2026.05.07 | ₩34,337 | ₩34,337 | ₩34,197 | ₩34,264 | -0.21% | 1.1만 |
|---|
| 2026.05.06 | ₩34,344 | ₩34,397 | ₩34,331 | ₩34,368 | +0.07% | 4.5천 |
|---|
| 2026.05.05 | ₩34,304 | ₩34,304 | ₩34,237 | ₩34,237 | -0.19% | 4.8천 |
|---|
| 2026.05.04 | ₩34,290 | ₩34,290 | ₩34,184 | ₩34,237 | -0.16% | 1.4천 |
|---|
| 2026.05.01 | ₩34,304 | ₩34,344 | ₩34,290 | ₩34,304 | 0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩34,237 | ₩34,317 | ₩34,237 | ₩34,317 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩34,224 | ₩34,224 | ₩34,096 | ₩34,197 | -0.08% | 3.3만 |
|---|
| 2026.04.28 | ₩34,264 | ₩34,290 | ₩34,253 | ₩34,253 | -0.03% | 5.2천 |
|---|
| 2026.04.27 | ₩34,444 | ₩34,477 | ₩34,411 | ₩34,451 | +0.02% | 3.4천 |
|---|
| 2026.04.24 | ₩34,457 | ₩34,457 | ₩34,411 | ₩34,457 | 0.00% | 1천 |
|---|
| 2026.04.23 | ₩34,437 | ₩34,437 | ₩34,417 | ₩34,417 | -0.06% | 1.3천 |
|---|
| 2026.04.22 | ₩34,477 | ₩34,477 | ₩34,437 | ₩34,464 | -0.04% | 2.1천 |
|---|
| 2026.04.21 | ₩34,419 | ₩34,419 | ₩34,419 | ₩34,419 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,571 | ₩34,571 | ₩34,464 | ₩34,488 | -0.24% | 1.1천 |
|---|
| 2026.04.17 | ₩34,520 | ₩34,571 | ₩34,491 | ₩34,520 | 0.00% | 5.1천 |
|---|
| 2026.04.16 | ₩34,371 | ₩34,392 | ₩34,357 | ₩34,392 | +0.06% | 1.2천 |
|---|
| 2026.04.15 | ₩34,437 | ₩34,437 | ₩34,437 | ₩34,437 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩34,411 | ₩34,464 | ₩34,397 | ₩34,441 | +0.09% | 4.2천 |
|---|
| 2026.04.13 | ₩34,264 | ₩34,316 | ₩34,237 | ₩34,316 | +0.15% | 1.7만 |
|---|
| 2026.04.10 | ₩34,331 | ₩34,357 | ₩34,197 | ₩34,213 | -0.34% | 6.7만 |
|---|
| 2026.04.09 | ₩34,237 | ₩34,392 | ₩34,237 | ₩34,319 | +0.24% | 2.8만 |
|---|
| 2026.04.08 | ₩34,331 | ₩34,331 | ₩34,237 | ₩34,304 | -0.08% | 2.5천 |
|---|
| 2026.04.07 | ₩33,990 | ₩34,076 | ₩33,943 | ₩34,076 | +0.25% | 3.1천 |
|---|
| 2026.04.06 | ₩34,017 | ₩34,040 | ₩33,997 | ₩34,040 | +0.07% | 2.6천 |
|---|
| 2026.04.02 | ₩33,837 | ₩33,997 | ₩33,837 | ₩33,989 | +0.45% | 1.6천 |
|---|
| 2026.04.01 | ₩33,943 | ₩33,983 | ₩33,903 | ₩33,914 | -0.09% | 1.8천 |
|---|
| 2026.03.31 | ₩33,717 | ₩33,830 | ₩33,697 | ₩33,830 | +0.34% | 2.5천 |
|---|
| 2026.03.30 | ₩33,570 | ₩33,583 | ₩33,496 | ₩33,496 | -0.22% | 4.1천 |
|---|
| 2026.03.27 | ₩33,503 | ₩33,535 | ₩33,423 | ₩33,468 | -0.10% | 3.8천 |
|---|
| 2026.03.26 | ₩33,957 | ₩33,957 | ₩33,767 | ₩33,767 | -0.56% | 2.4천 |
|---|
| 2026.03.25 | ₩34,018 | ₩34,024 | ₩33,983 | ₩33,997 | -0.06% | 2.5천 |
|---|
| 2026.03.24 | ₩33,863 | ₩33,982 | ₩33,850 | ₩33,870 | +0.02% | 3.3천 |
|---|
| 2026.03.23 | ₩34,004 | ₩34,037 | ₩33,850 | ₩33,962 | -0.12% | 2.6천 |
|---|
| 2026.03.20 | ₩33,850 | ₩33,910 | ₩33,746 | ₩33,746 | -0.31% | 4.8천 |
|---|
| 2026.03.19 | ₩33,863 | ₩34,041 | ₩33,863 | ₩34,037 | +0.51% | 5.9천 |
|---|
| 2026.03.18 | ₩34,024 | ₩34,077 | ₩33,954 | ₩33,954 | -0.20% | 1.2천 |
|---|
| 2026.03.17 | ₩34,064 | ₩34,130 | ₩34,064 | ₩34,098 | +0.10% | 3.7천 |
|---|
| 2026.03.16 | ₩33,997 | ₩34,010 | ₩33,957 | ₩33,957 | -0.12% | 2.3천 |
|---|
| 2026.03.13 | ₩33,903 | ₩33,903 | ₩33,797 | ₩33,823 | -0.24% | 3.6천 |
|---|
| 2026.03.12 | ₩34,064 | ₩34,064 | ₩33,926 | ₩33,926 | -0.40% | 2.4천 |
|---|
| 2026.03.11 | ₩34,224 | ₩34,237 | ₩34,150 | ₩34,166 | -0.17% | 1.2천 |
|---|
| 2026.03.10 | ₩34,317 | ₩34,331 | ₩34,224 | ₩34,237 | -0.23% | 8.8천 |
|---|
| 2026.03.09 | ₩34,077 | ₩34,277 | ₩34,050 | ₩34,277 | +0.59% | 5.8천 |
|---|
| 2026.03.06 | ₩34,210 | ₩34,210 | ₩34,076 | ₩34,076 | -0.39% | 3천 |
|---|
| 2026.03.05 | ₩34,344 | ₩34,344 | ₩34,238 | ₩34,290 | -0.16% | 2.6천 |
|---|
| 2026.03.04 | ₩34,397 | ₩34,424 | ₩34,371 | ₩34,396 | -0.00% | 3.4천 |
|---|
| 2026.03.03 | ₩34,149 | ₩34,304 | ₩34,149 | ₩34,238 | +0.26% | 4.4천 |
|---|
| 2026.03.02 | ₩34,224 | ₩34,384 | ₩34,224 | ₩34,371 | +0.43% | 9.2천 |
|---|
| 2026.02.27 | ₩34,331 | ₩34,397 | ₩34,331 | ₩34,347 | +0.05% | 2.8천 |
|---|
| 2026.02.26 | ₩34,491 | ₩34,491 | ₩34,411 | ₩34,473 | -0.05% | 5천 |
|---|
| 2026.02.25 | ₩34,504 | ₩34,504 | ₩34,451 | ₩34,479 | -0.07% | 800 |
|---|
| 2026.02.24 | ₩34,557 | ₩34,596 | ₩34,557 | ₩34,564 | +0.02% | 1.1천 |
|---|
| 2026.02.23 | ₩34,651 | ₩34,651 | ₩34,597 | ₩34,597 | -0.15% | 1만 |
|---|
| 2026.02.20 | ₩34,691 | ₩34,704 | ₩34,597 | ₩34,656 | -0.10% | 6천 |
|---|
| 2026.02.19 | ₩34,640 | ₩34,678 | ₩34,611 | ₩34,638 | -0.01% | 3.6천 |
|---|
| 2026.02.18 | ₩34,678 | ₩34,691 | ₩34,624 | ₩34,638 | -0.12% | 4.6천 |
|---|
| 2026.02.17 | ₩34,584 | ₩34,611 | ₩34,557 | ₩34,581 | -0.01% | 9.9천 |
|---|
| 2026.02.13 | ₩34,584 | ₩34,650 | ₩34,571 | ₩34,597 | +0.04% | 5.7천 |
|---|
| 2026.02.12 | ₩34,638 | ₩34,642 | ₩34,571 | ₩34,577 | -0.17% | 1.9천 |
|---|
| 2026.02.11 | ₩34,597 | ₩34,611 | ₩34,571 | ₩34,611 | +0.04% | 2만 |
|---|
| 2026.02.10 | ₩34,671 | ₩34,704 | ₩34,619 | ₩34,619 | -0.15% | 2.4만 |
|---|
| 2026.02.09 | ₩34,597 | ₩34,651 | ₩34,571 | ₩34,611 | +0.04% | 1.7만 |
|---|
| 2026.02.06 | ₩34,531 | ₩34,571 | ₩34,524 | ₩34,565 | +0.10% | 9.1만 |
|---|
| 2026.02.05 | ₩34,464 | ₩34,521 | ₩34,455 | ₩34,472 | +0.02% | 4.8천 |
|---|
| 2026.02.04 | ₩34,531 | ₩34,544 | ₩34,476 | ₩34,516 | -0.04% | 1만 |
|---|
| 2026.02.03 | ₩34,571 | ₩34,611 | ₩34,477 | ₩34,552 | -0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩34,597 | ₩34,597 | ₩34,544 | ₩34,597 | 0.00% | 1만 |
|---|
| 2026.01.30 | ₩34,557 | ₩34,571 | ₩34,517 | ₩34,567 | +0.03% | 1만 |
|---|
| 2026.01.29 | ₩34,491 | ₩34,557 | ₩34,491 | ₩34,557 | +0.19% | 6.6천 |
|---|
| 2026.01.28 | ₩34,624 | ₩34,624 | ₩34,491 | ₩34,557 | -0.19% | 2.7천 |
|---|
| 2026.01.27 | ₩34,731 | ₩34,731 | ₩34,711 | ₩34,716 | -0.04% | 2.5천 |
|---|
| 2026.01.26 | ₩34,718 | ₩34,718 | ₩34,678 | ₩34,704 | -0.04% | 3.5천 |
|---|
| 2026.01.23 | ₩34,707 | ₩34,718 | ₩34,651 | ₩34,694 | -0.04% | 4.2천 |
|---|
| 2026.01.22 | ₩34,678 | ₩34,731 | ₩34,678 | ₩34,704 | +0.08% | 5.3천 |
|---|
| 2026.01.21 | ₩34,638 | ₩34,678 | ₩34,631 | ₩34,670 | +0.09% | 7.7천 |
|---|
| 2026.01.20 | ₩34,504 | ₩34,564 | ₩34,504 | ₩34,533 | +0.09% | 1.1만 |
|---|
| 2026.01.16 | ₩34,664 | ₩34,678 | ₩34,624 | ₩34,664 | 0.00% | 9.8천 |
|---|
| 2026.01.15 | ₩34,618 | ₩34,650 | ₩34,491 | ₩34,631 | +0.04% | 6.7천 |
|---|
| 2026.01.14 | ₩34,597 | ₩34,627 | ₩34,584 | ₩34,627 | +0.08% | 900 |
|---|
| 2026.01.13 | ₩34,597 | ₩34,604 | ₩34,580 | ₩34,600 | +0.01% | 2.7천 |
|---|
| 2026.01.12 | ₩34,624 | ₩34,624 | ₩34,597 | ₩34,612 | -0.03% | 3.3천 |
|---|
| 2026.01.09 | ₩34,638 | ₩34,678 | ₩34,597 | ₩34,626 | -0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩34,569 | ₩34,585 | ₩34,568 | ₩34,585 | +0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩34,597 | ₩34,624 | ₩34,571 | ₩34,571 | -0.08% | 4.1천 |
|---|
| 2026.01.06 | ₩34,557 | ₩34,611 | ₩34,557 | ₩34,591 | +0.10% | 1.3천 |
|---|
| 2026.01.05 | ₩34,517 | ₩34,571 | ₩34,517 | ₩34,531 | +0.04% | 7.4천 |
|---|
| 2026.01.02 | ₩34,476 | ₩34,504 | ₩34,468 | ₩34,471 | -0.02% | 4.5천 |
|---|
| 2025.12.31 | ₩34,517 | ₩34,531 | ₩34,477 | ₩34,477 | -0.12% | 3.9천 |
|---|
| 2025.12.30 | ₩34,464 | ₩34,517 | ₩34,464 | ₩34,489 | +0.07% | 1.4만 |
|---|
| 2025.12.29 | ₩34,451 | ₩34,477 | ₩34,437 | ₩34,463 | +0.03% | 7.5천 |
|---|
| 2025.12.26 | ₩34,969 | ₩34,971 | ₩34,925 | ₩34,925 | -0.13% | 600 |
|---|
| 2025.12.24 | ₩34,894 | ₩34,904 | ₩34,878 | ₩34,904 | +0.03% | 2천 |
|---|
| 2025.12.23 | ₩34,864 | ₩34,918 | ₩34,851 | ₩34,878 | +0.04% | 6.8천 |
|---|
| 2025.12.22 | ₩34,811 | ₩34,878 | ₩34,811 | ₩34,878 | +0.19% | 9.6천 |
|---|
| 2025.12.19 | ₩34,860 | ₩34,860 | ₩34,811 | ₩34,831 | -0.08% | 6.5천 |
|---|
| 2025.12.18 | ₩34,811 | ₩34,856 | ₩34,811 | ₩34,844 | +0.10% | 4.9천 |
|---|
| 2025.12.17 | ₩34,744 | ₩34,758 | ₩34,718 | ₩34,758 | +0.04% | 7.5천 |
|---|
| 2025.12.16 | ₩34,784 | ₩34,784 | ₩34,738 | ₩34,782 | -0.01% | 3.3천 |
|---|
| 2025.12.15 | ₩34,743 | ₩34,758 | ₩34,743 | ₩34,758 | +0.04% | 1.9천 |
|---|
| 2025.12.12 | ₩34,731 | ₩34,756 | ₩34,718 | ₩34,718 | -0.04% | 1천 |
|---|
| 2025.12.11 | ₩34,771 | ₩34,798 | ₩34,751 | ₩34,791 | +0.06% | 2.4천 |
|---|
| 2025.12.10 | ₩34,651 | ₩34,838 | ₩34,651 | ₩34,818 | +0.48% | 2.9천 |
|---|
| 2025.12.09 | ₩34,704 | ₩34,718 | ₩34,664 | ₩34,683 | -0.06% | 1만 |
|---|
| 2025.12.08 | ₩34,798 | ₩34,971 | ₩34,651 | ₩34,744 | -0.15% | 1.6만 |
|---|
| 2025.12.05 | ₩34,778 | ₩34,811 | ₩34,764 | ₩34,778 | 0.00% | 1.5천 |
|---|
| 2025.12.04 | ₩34,798 | ₩34,811 | ₩34,744 | ₩34,795 | -0.01% | 6.3천 |
|---|
| 2025.12.03 | ₩34,784 | ₩34,851 | ₩34,784 | ₩34,798 | +0.04% | 2.9천 |
|---|
| 2025.12.02 | ₩34,703 | ₩34,718 | ₩34,703 | ₩34,704 | +0.00% | 1.8천 |
|---|
| 2025.12.01 | ₩34,691 | ₩34,691 | ₩34,624 | ₩34,656 | -0.10% | 4천 |
|---|
| 2025.11.28 | ₩34,731 | ₩34,744 | ₩34,691 | ₩34,708 | -0.07% | 2.8천 |
|---|
| 2025.11.26 | ₩34,651 | ₩34,731 | ₩34,651 | ₩34,724 | +0.21% | 1.3만 |
|---|
| 2025.11.25 | ₩34,531 | ₩34,718 | ₩34,531 | ₩34,695 | +0.48% | 7.6천 |
|---|
| 2025.11.24 | ₩34,531 | ₩34,618 | ₩34,477 | ₩34,525 | -0.02% | 9.2만 |
|---|
| 2025.11.21 | ₩34,624 | ₩34,664 | ₩34,584 | ₩34,644 | +0.06% | 16.1만 |
|---|
| 2025.11.20 | ₩34,655 | ₩34,731 | ₩34,505 | ₩34,505 | -0.43% | 7.5천 |
|---|
| 2025.11.19 | ₩34,624 | ₩34,624 | ₩34,537 | ₩34,540 | -0.24% | 4.5천 |
|---|
| 2025.11.18 | ₩34,544 | ₩34,557 | ₩34,331 | ₩34,524 | -0.06% | 9.4천 |
|---|
| 2025.11.17 | ₩34,611 | ₩34,624 | ₩34,504 | ₩34,532 | -0.23% | 3.7천 |
|---|
| 2025.11.14 | ₩34,611 | ₩34,691 | ₩34,564 | ₩34,564 | -0.13% | 1.1만 |
|---|
| 2025.11.13 | ₩34,718 | ₩34,718 | ₩34,571 | ₩34,604 | -0.33% | 7천 |
|---|
| 2025.11.12 | ₩34,775 | ₩34,775 | ₩34,760 | ₩34,764 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩34,811 | ₩34,851 | ₩34,784 | ₩34,846 | +0.10% | 6.2천 |
|---|
| 2025.11.10 | ₩34,731 | ₩34,784 | ₩34,731 | ₩34,770 | +0.11% | 4천 |
|---|
| 2025.11.07 | ₩34,584 | ₩34,624 | ₩34,584 | ₩34,624 | +0.12% | 1.4천 |
|---|
| 2025.11.06 | ₩34,651 | ₩34,651 | ₩34,584 | ₩34,644 | -0.02% | 1.3천 |
|---|
| 2025.11.05 | ₩34,631 | ₩34,651 | ₩34,584 | ₩34,607 | -0.07% | 7.5천 |
|---|
| 2025.11.04 | ₩34,631 | ₩34,651 | ₩34,557 | ₩34,557 | -0.21% | 3.5천 |
|---|
| 2025.11.03 | ₩34,690 | ₩34,690 | ₩34,612 | ₩34,612 | -0.22% | 700 |
|---|
| 2025.10.31 | ₩34,718 | ₩34,806 | ₩34,691 | ₩34,691 | -0.08% | 2.7천 |
|---|
| 2025.10.30 | ₩34,664 | ₩34,811 | ₩34,664 | ₩34,678 | +0.04% | 6.5천 |
|---|
| 2025.10.29 | ₩34,851 | ₩34,890 | ₩34,799 | ₩34,799 | -0.15% | 1.2천 |
|---|
| 2025.10.28 | ₩35,038 | ₩35,038 | ₩35,025 | ₩35,025 | -0.04% | 1.6천 |
|---|
| 2025.10.27 | ₩35,011 | ₩35,145 | ₩35,011 | ₩35,065 | +0.15% | 3.8천 |
|---|
| 2025.10.24 | ₩35,023 | ₩35,025 | ₩34,971 | ₩34,971 | -0.15% | 5.3천 |
|---|
| 2025.10.23 | ₩34,918 | ₩34,918 | ₩34,838 | ₩34,911 | -0.02% | 1.3천 |
|---|
| 2025.10.22 | ₩34,874 | ₩34,904 | ₩34,824 | ₩34,824 | -0.14% | 900 |
|---|
| 2025.10.21 | ₩34,958 | ₩34,958 | ₩34,864 | ₩34,864 | -0.27% | 4.6천 |
|---|
| 2025.10.20 | ₩34,811 | ₩34,918 | ₩34,811 | ₩34,902 | +0.26% | 3.8천 |
|---|
| 2025.10.17 | ₩34,783 | ₩34,815 | ₩34,758 | ₩34,815 | +0.09% | 900 |
|---|
| 2025.10.16 | ₩34,848 | ₩34,864 | ₩34,718 | ₩34,731 | -0.34% | 5천 |
|---|
| 2025.10.15 | ₩34,858 | ₩34,858 | ₩34,784 | ₩34,836 | -0.06% | 3천 |
|---|
| 2025.10.14 | ₩34,664 | ₩34,744 | ₩34,651 | ₩34,718 | +0.15% | 2만 |
|---|
| 2025.10.13 | ₩34,479 | ₩34,743 | ₩34,479 | ₩34,671 | +0.56% | 1.8천 |
|---|
| 2025.10.10 | ₩34,544 | ₩34,557 | ₩34,489 | ₩34,489 | -0.16% | 45.1만 |
|---|