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 | ₩33,044 | ₩33,064 | ₩33,004 | ₩33,046 | +0.01% | 1.3만 |
| 2026.10.08 | ₩32,984 | ₩33,044 | ₩32,964 | ₩33,037 | +0.16% | 1.5만 |
| 2026.10.07 | ₩32,962 | ₩33,070 | ₩32,962 | ₩33,040 | +0.23% | 1.8만 |
| 2026.10.06 | ₩33,044 | ₩33,137 | ₩33,044 | ₩33,124 | +0.24% | 5.3천 |
| 2026.10.05 | ₩32,917 | ₩33,004 | ₩32,917 | ₩33,004 | +0.26% | 26.5만 |
| 2026.10.02 | ₩33,124 | ₩33,124 | ₩32,884 | ₩32,950 | -0.52% | 1.3만 |
| 2026.10.01 | ₩32,763 | ₩33,004 | ₩32,723 | ₩32,964 | +0.61% | 2만 |
| 2026.09.30 | ₩33,097 | ₩33,097 | ₩32,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,950 |
| -0.44% |
| 99.7만 |
| 2026.09.29 | ₩33,017 | ₩33,050 | ₩32,937 | ₩33,022 | +0.02% | 1.2만 |
|---|
| 2026.09.28 | ₩33,084 | ₩33,128 | ₩33,008 | ₩33,057 | -0.08% | 5만 |
|---|
| 2026.09.25 | ₩33,458 | ₩33,458 | ₩33,351 | ₩33,378 | -0.24% | 6.4만 |
|---|
| 2026.09.24 | ₩33,511 | ₩33,551 | ₩33,404 | ₩33,418 | -0.28% | 6.6천 |
|---|
| 2026.09.23 | ₩33,685 | ₩33,685 | ₩33,498 | ₩33,498 | -0.55% | 8.5만 |
|---|
| 2026.09.22 | ₩33,765 | ₩33,831 | ₩33,738 | ₩33,791 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩33,831 | ₩33,831 | ₩33,765 | ₩33,765 | -0.20% | 9.6천 |
|---|
| 2026.09.18 | ₩33,671 | ₩33,711 | ₩33,671 | ₩33,671 | 0.00% | 2.4만 |
|---|
| 2026.09.17 | ₩33,771 | ₩33,801 | ₩33,738 | ₩33,786 | +0.04% | 3.1천 |
|---|
| 2026.09.16 | ₩33,725 | ₩33,751 | ₩33,631 | ₩33,663 | -0.18% | 1.3만 |
|---|
| 2026.09.15 | ₩33,659 | ₩33,698 | ₩33,631 | ₩33,651 | -0.02% | 5.2천 |
|---|
| 2026.09.14 | ₩33,738 | ₩33,765 | ₩33,658 | ₩33,711 | -0.08% | 2만 |
|---|
| 2026.09.11 | ₩33,831 | ₩33,871 | ₩33,725 | ₩33,751 | -0.24% | 1.8만 |
|---|
| 2026.09.10 | ₩33,765 | ₩33,805 | ₩33,711 | ₩33,742 | -0.07% | 7.2천 |
|---|
| 2026.09.09 | ₩33,912 | ₩33,925 | ₩33,871 | ₩33,904 | -0.02% | 7.4천 |
|---|
| 2026.09.08 | ₩33,958 | ₩33,992 | ₩33,952 | ₩33,965 | +0.02% | 5.1천 |
|---|
| 2026.09.04 | ₩33,992 | ₩34,005 | ₩33,952 | ₩33,984 | -0.02% | 3.3만 |
|---|
| 2026.09.03 | ₩33,998 | ₩34,018 | ₩33,985 | ₩34,005 | +0.02% | 5.6천 |
|---|
| 2026.09.02 | ₩33,972 | ₩33,978 | ₩33,941 | ₩33,941 | -0.09% | 1.7만 |
|---|
| 2026.09.01 | ₩33,972 | ₩34,005 | ₩33,945 | ₩33,945 | -0.08% | 4천 |
|---|
| 2026.08.31 | ₩33,912 | ₩34,038 | ₩33,912 | ₩34,038 | +0.37% | 1.3만 |
|---|
| 2026.08.28 | ₩34,098 | ₩34,098 | ₩33,972 | ₩34,010 | -0.26% | 8.4천 |
|---|
| 2026.08.27 | ₩34,085 | ₩34,093 | ₩34,042 | ₩34,045 | -0.12% | 6.5천 |
|---|
| 2026.08.26 | ₩34,165 | ₩34,299 | ₩34,165 | ₩34,252 | +0.25% | 1.3만 |
|---|
| 2026.08.25 | ₩34,179 | ₩34,259 | ₩34,179 | ₩34,241 | +0.18% | 7.4천 |
|---|
| 2026.08.24 | ₩34,125 | ₩34,152 | ₩34,125 | ₩34,152 | +0.08% | 5천 |
|---|
| 2026.08.21 | ₩34,139 | ₩34,165 | ₩34,139 | ₩34,159 | +0.06% | 3.3천 |
|---|
| 2026.08.20 | ₩34,100 | ₩34,152 | ₩34,098 | ₩34,133 | +0.10% | 2.9천 |
|---|
| 2026.08.19 | ₩34,165 | ₩34,192 | ₩34,139 | ₩34,173 | +0.02% | 7.7천 |
|---|
| 2026.08.18 | ₩34,125 | ₩34,125 | ₩34,085 | ₩34,122 | -0.01% | 5.5천 |
|---|
| 2026.08.17 | ₩34,136 | ₩34,205 | ₩34,125 | ₩34,152 | +0.05% | 7천 |
|---|
| 2026.08.14 | ₩34,219 | ₩34,225 | ₩34,192 | ₩34,205 | -0.04% | 5천 |
|---|
| 2026.08.13 | ₩34,272 | ₩34,272 | ₩34,232 | ₩34,259 | -0.04% | 9.1천 |
|---|
| 2026.08.12 | ₩34,219 | ₩34,219 | ₩34,171 | ₩34,192 | -0.08% | 3.9천 |
|---|
| 2026.08.11 | ₩34,139 | ₩34,192 | ₩34,105 | ₩34,125 | -0.04% | 3.7천 |
|---|
| 2026.08.10 | ₩34,139 | ₩34,139 | ₩34,085 | ₩34,105 | -0.10% | 3.3천 |
|---|
| 2026.08.07 | ₩34,176 | ₩34,192 | ₩34,139 | ₩34,165 | -0.03% | 1.1만 |
|---|
| 2026.08.06 | ₩34,098 | ₩34,118 | ₩34,098 | ₩34,098 | 0.00% | 1.8천 |
|---|
| 2026.08.05 | ₩34,139 | ₩34,152 | ₩34,092 | ₩34,152 | +0.04% | 4.9천 |
|---|
| 2026.08.04 | ₩34,045 | ₩34,172 | ₩34,045 | ₩34,171 | +0.37% | 9.6천 |
|---|
| 2026.08.03 | ₩34,005 | ₩34,037 | ₩34,005 | ₩34,013 | +0.02% | 4.6천 |
|---|
| 2026.07.31 | ₩33,912 | ₩33,952 | ₩33,871 | ₩33,948 | +0.11% | 9.6만 |
|---|
| 2026.07.30 | ₩33,912 | ₩33,952 | ₩33,912 | ₩33,938 | +0.08% | 1.2만 |
|---|
| 2026.07.29 | ₩33,885 | ₩33,912 | ₩33,805 | ₩33,838 | -0.14% | 7.1천 |
|---|
| 2026.07.28 | ₩34,072 | ₩34,125 | ₩34,042 | ₩34,112 | +0.12% | 1.1만 |
|---|
| 2026.07.27 | ₩34,112 | ₩34,112 | ₩34,032 | ₩34,058 | -0.16% | 5.4천 |
|---|
| 2026.07.24 | ₩34,038 | ₩34,085 | ₩34,005 | ₩34,032 | -0.02% | 12.9만 |
|---|
| 2026.07.23 | ₩34,098 | ₩34,098 | ₩33,992 | ₩34,044 | -0.16% | 1.4만 |
|---|
| 2026.07.22 | ₩34,208 | ₩34,208 | ₩34,112 | ₩34,152 | -0.16% | 9.7천 |
|---|
| 2026.07.21 | ₩34,219 | ₩34,245 | ₩34,179 | ₩34,205 | -0.04% | 2.5만 |
|---|
| 2026.07.20 | ₩34,272 | ₩34,272 | ₩34,192 | ₩34,232 | -0.12% | 2.6만 |
|---|
| 2026.07.17 | ₩34,192 | ₩34,285 | ₩34,192 | ₩34,239 | +0.14% | 2.6만 |
|---|
| 2026.07.16 | ₩34,276 | ₩34,308 | ₩34,265 | ₩34,265 | -0.03% | 1.2천 |
|---|
| 2026.07.15 | ₩34,245 | ₩34,285 | ₩34,232 | ₩34,265 | +0.06% | 2.8천 |
|---|
| 2026.07.14 | ₩34,245 | ₩34,245 | ₩34,165 | ₩34,205 | -0.12% | 3.1천 |
|---|
| 2026.07.13 | ₩34,219 | ₩34,232 | ₩34,098 | ₩34,122 | -0.28% | 6.1천 |
|---|
| 2026.07.10 | ₩34,232 | ₩34,232 | ₩34,179 | ₩34,219 | -0.04% | 4천 |
|---|
| 2026.07.09 | ₩34,232 | ₩34,265 | ₩34,232 | ₩34,259 | +0.08% | 600 |
|---|
| 2026.07.08 | ₩34,219 | ₩34,227 | ₩34,192 | ₩34,216 | -0.01% | 6.5천 |
|---|
| 2026.07.07 | ₩34,285 | ₩34,299 | ₩34,233 | ₩34,272 | -0.04% | 7천 |
|---|
| 2026.07.06 | ₩34,245 | ₩34,606 | ₩34,239 | ₩34,305 | +0.18% | 3.8만 |
|---|
| 2026.07.02 | ₩34,259 | ₩34,283 | ₩34,205 | ₩34,205 | -0.16% | 7.7천 |
|---|
| 2026.07.01 | ₩34,165 | ₩34,219 | ₩34,165 | ₩34,185 | +0.06% | 2.8만 |
|---|
| 2026.06.30 | ₩34,165 | ₩34,213 | ₩34,125 | ₩34,129 | -0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩34,125 | ₩34,179 | ₩34,125 | ₩34,165 | +0.12% | 1.6만 |
|---|
| 2026.06.26 | ₩34,112 | ₩34,165 | ₩34,112 | ₩34,136 | +0.07% | 2.5천 |
|---|
| 2026.06.25 | ₩34,325 | ₩34,352 | ₩34,307 | ₩34,325 | 0.00% | 2.9천 |
|---|
| 2026.06.24 | ₩34,339 | ₩34,352 | ₩34,285 | ₩34,299 | -0.12% | 6.1천 |
|---|
| 2026.06.23 | ₩34,299 | ₩34,339 | ₩34,259 | ₩34,312 | +0.04% | 6천 |
|---|
| 2026.06.22 | ₩34,305 | ₩34,339 | ₩34,247 | ₩34,299 | -0.02% | 8.8천 |
|---|
| 2026.06.18 | ₩34,339 | ₩34,365 | ₩34,299 | ₩34,320 | -0.05% | 1.3만 |
|---|
| 2026.06.17 | ₩34,365 | ₩34,379 | ₩34,192 | ₩34,299 | -0.19% | 5천 |
|---|
| 2026.06.16 | ₩34,379 | ₩34,406 | ₩34,325 | ₩34,353 | -0.07% | 8.2만 |
|---|
| 2026.06.15 | ₩34,365 | ₩34,392 | ₩34,312 | ₩34,328 | -0.11% | 1.2만 |
|---|
| 2026.06.12 | ₩34,259 | ₩34,325 | ₩34,245 | ₩34,299 | +0.12% | 7.2천 |
|---|
| 2026.06.11 | ₩34,205 | ₩34,325 | ₩34,125 | ₩34,312 | +0.31% | 8.7천 |
|---|
| 2026.06.10 | ₩34,145 | ₩34,179 | ₩34,092 | ₩34,110 | -0.10% | 6.6천 |
|---|
| 2026.06.09 | ₩34,112 | ₩34,219 | ₩34,085 | ₩34,148 | +0.11% | 1.6만 |
|---|
| 2026.06.08 | ₩34,112 | ₩34,139 | ₩34,058 | ₩34,092 | -0.06% | 8.9천 |
|---|
| 2026.06.05 | ₩34,139 | ₩34,152 | ₩34,058 | ₩34,098 | -0.12% | 1.2만 |
|---|
| 2026.06.04 | ₩34,205 | ₩34,259 | ₩34,179 | ₩34,245 | +0.12% | 7.7천 |
|---|
| 2026.06.03 | ₩34,204 | ₩34,204 | ₩34,139 | ₩34,169 | -0.10% | 3만 |
|---|
| 2026.06.02 | ₩34,285 | ₩34,299 | ₩34,245 | ₩34,256 | -0.09% | 5.3천 |
|---|
| 2026.06.01 | ₩34,285 | ₩34,285 | ₩34,208 | ₩34,245 | -0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩34,285 | ₩34,285 | ₩34,243 | ₩34,264 | -0.06% | 8.7만 |
|---|
| 2026.05.28 | ₩34,205 | ₩34,272 | ₩34,179 | ₩34,232 | +0.08% | 2만 |
|---|
| 2026.05.27 | ₩34,232 | ₩34,232 | ₩34,152 | ₩34,185 | -0.14% | 6.8천 |
|---|
| 2026.05.26 | ₩34,285 | ₩34,325 | ₩34,259 | ₩34,325 | +0.12% | 1.4만 |
|---|
| 2026.05.22 | ₩34,259 | ₩34,272 | ₩34,219 | ₩34,233 | -0.07% | 4.4천 |
|---|
| 2026.05.21 | ₩34,192 | ₩34,272 | ₩34,139 | ₩34,227 | +0.10% | 32.2만 |
|---|
| 2026.05.20 | ₩34,098 | ₩34,205 | ₩34,098 | ₩34,193 | +0.28% | 4천 |
|---|
| 2026.05.19 | ₩33,972 | ₩34,018 | ₩33,938 | ₩33,989 | +0.05% | 2천 |
|---|
| 2026.05.18 | ₩34,125 | ₩34,125 | ₩34,072 | ₩34,078 | -0.14% | 900 |
|---|
| 2026.05.15 | ₩34,112 | ₩34,112 | ₩34,045 | ₩34,061 | -0.15% | 5.7천 |
|---|
| 2026.05.14 | ₩34,232 | ₩34,232 | ₩34,205 | ₩34,213 | -0.05% | 2.8천 |
|---|
| 2026.05.13 | ₩34,232 | ₩34,259 | ₩34,212 | ₩34,233 | +0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩34,205 | ₩34,245 | ₩34,205 | ₩34,217 | +0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩34,299 | ₩34,312 | ₩34,259 | ₩34,259 | -0.12% | 1.8천 |
|---|
| 2026.05.08 | ₩34,297 | ₩34,332 | ₩34,297 | ₩34,332 | +0.10% | 700 |
|---|
| 2026.05.07 | ₩34,345 | ₩34,345 | ₩34,205 | ₩34,272 | -0.21% | 1.1만 |
|---|
| 2026.05.06 | ₩34,352 | ₩34,406 | ₩34,339 | ₩34,376 | +0.07% | 4.5천 |
|---|
| 2026.05.05 | ₩34,312 | ₩34,312 | ₩34,245 | ₩34,245 | -0.19% | 4.8천 |
|---|
| 2026.05.04 | ₩34,299 | ₩34,299 | ₩34,192 | ₩34,245 | -0.16% | 1.4천 |
|---|
| 2026.05.01 | ₩34,312 | ₩34,352 | ₩34,299 | ₩34,312 | 0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩34,245 | ₩34,325 | ₩34,245 | ₩34,325 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩34,232 | ₩34,232 | ₩34,104 | ₩34,205 | -0.08% | 3.3만 |
|---|
| 2026.04.28 | ₩34,272 | ₩34,299 | ₩34,261 | ₩34,261 | -0.03% | 5.2천 |
|---|
| 2026.04.27 | ₩34,452 | ₩34,486 | ₩34,419 | ₩34,459 | +0.02% | 3.4천 |
|---|
| 2026.04.24 | ₩34,466 | ₩34,466 | ₩34,419 | ₩34,466 | 0.00% | 1천 |
|---|
| 2026.04.23 | ₩34,446 | ₩34,446 | ₩34,426 | ₩34,426 | -0.06% | 1.3천 |
|---|
| 2026.04.22 | ₩34,486 | ₩34,486 | ₩34,446 | ₩34,472 | -0.04% | 2.1천 |
|---|
| 2026.04.21 | ₩34,427 | ₩34,427 | ₩34,427 | ₩34,427 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,579 | ₩34,579 | ₩34,472 | ₩34,496 | -0.24% | 1.1천 |
|---|
| 2026.04.17 | ₩34,528 | ₩34,579 | ₩34,499 | ₩34,528 | 0.00% | 5.1천 |
|---|
| 2026.04.16 | ₩34,379 | ₩34,400 | ₩34,365 | ₩34,400 | +0.06% | 1.2천 |
|---|
| 2026.04.15 | ₩34,446 | ₩34,446 | ₩34,446 | ₩34,446 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩34,419 | ₩34,472 | ₩34,406 | ₩34,450 | +0.09% | 4.2천 |
|---|
| 2026.04.13 | ₩34,272 | ₩34,324 | ₩34,245 | ₩34,324 | +0.15% | 1.7만 |
|---|
| 2026.04.10 | ₩34,339 | ₩34,365 | ₩34,205 | ₩34,221 | -0.34% | 6.7만 |
|---|
| 2026.04.09 | ₩34,245 | ₩34,400 | ₩34,245 | ₩34,327 | +0.24% | 2.8만 |
|---|
| 2026.04.08 | ₩34,339 | ₩34,339 | ₩34,245 | ₩34,312 | -0.08% | 2.5천 |
|---|
| 2026.04.07 | ₩33,998 | ₩34,084 | ₩33,952 | ₩34,084 | +0.25% | 3.1천 |
|---|
| 2026.04.06 | ₩34,025 | ₩34,048 | ₩34,005 | ₩34,048 | +0.07% | 2.6천 |
|---|
| 2026.04.02 | ₩33,845 | ₩34,005 | ₩33,845 | ₩33,997 | +0.45% | 1.6천 |
|---|
| 2026.04.01 | ₩33,952 | ₩33,992 | ₩33,912 | ₩33,922 | -0.09% | 1.8천 |
|---|
| 2026.03.31 | ₩33,725 | ₩33,838 | ₩33,705 | ₩33,838 | +0.34% | 2.5천 |
|---|
| 2026.03.30 | ₩33,578 | ₩33,591 | ₩33,504 | ₩33,504 | -0.22% | 4.1천 |
|---|
| 2026.03.27 | ₩33,511 | ₩33,543 | ₩33,431 | ₩33,476 | -0.10% | 3.8천 |
|---|
| 2026.03.26 | ₩33,965 | ₩33,965 | ₩33,775 | ₩33,775 | -0.56% | 2.4천 |
|---|
| 2026.03.25 | ₩34,026 | ₩34,032 | ₩33,992 | ₩34,005 | -0.06% | 2.5천 |
|---|
| 2026.03.24 | ₩33,871 | ₩33,990 | ₩33,858 | ₩33,878 | +0.02% | 3.3천 |
|---|
| 2026.03.23 | ₩34,012 | ₩34,045 | ₩33,858 | ₩33,970 | -0.12% | 2.6천 |
|---|
| 2026.03.20 | ₩33,858 | ₩33,918 | ₩33,754 | ₩33,754 | -0.31% | 4.8천 |
|---|
| 2026.03.19 | ₩33,871 | ₩34,049 | ₩33,871 | ₩34,045 | +0.51% | 5.9천 |
|---|
| 2026.03.18 | ₩34,032 | ₩34,085 | ₩33,962 | ₩33,962 | -0.20% | 1.2천 |
|---|
| 2026.03.17 | ₩34,072 | ₩34,139 | ₩34,072 | ₩34,106 | +0.10% | 3.7천 |
|---|
| 2026.03.16 | ₩34,005 | ₩34,018 | ₩33,965 | ₩33,965 | -0.12% | 2.3천 |
|---|
| 2026.03.13 | ₩33,912 | ₩33,912 | ₩33,805 | ₩33,831 | -0.24% | 3.6천 |
|---|
| 2026.03.12 | ₩34,072 | ₩34,072 | ₩33,934 | ₩33,934 | -0.40% | 2.4천 |
|---|
| 2026.03.11 | ₩34,232 | ₩34,245 | ₩34,159 | ₩34,175 | -0.17% | 1.2천 |
|---|
| 2026.03.10 | ₩34,325 | ₩34,339 | ₩34,232 | ₩34,245 | -0.23% | 8.8천 |
|---|
| 2026.03.09 | ₩34,085 | ₩34,285 | ₩34,058 | ₩34,285 | +0.59% | 5.8천 |
|---|
| 2026.03.06 | ₩34,219 | ₩34,219 | ₩34,084 | ₩34,084 | -0.39% | 3천 |
|---|
| 2026.03.05 | ₩34,352 | ₩34,352 | ₩34,247 | ₩34,299 | -0.16% | 2.6천 |
|---|
| 2026.03.04 | ₩34,406 | ₩34,432 | ₩34,379 | ₩34,404 | -0.00% | 3.4천 |
|---|
| 2026.03.03 | ₩34,157 | ₩34,312 | ₩34,157 | ₩34,247 | +0.26% | 4.4천 |
|---|
| 2026.03.02 | ₩34,232 | ₩34,392 | ₩34,232 | ₩34,379 | +0.43% | 9.2천 |
|---|
| 2026.02.27 | ₩34,339 | ₩34,406 | ₩34,339 | ₩34,355 | +0.05% | 2.8천 |
|---|
| 2026.02.26 | ₩34,499 | ₩34,499 | ₩34,419 | ₩34,482 | -0.05% | 5천 |
|---|
| 2026.02.25 | ₩34,512 | ₩34,512 | ₩34,459 | ₩34,487 | -0.07% | 800 |
|---|
| 2026.02.24 | ₩34,566 | ₩34,604 | ₩34,566 | ₩34,572 | +0.02% | 1.1천 |
|---|
| 2026.02.23 | ₩34,659 | ₩34,659 | ₩34,606 | ₩34,606 | -0.15% | 1만 |
|---|
| 2026.02.20 | ₩34,699 | ₩34,713 | ₩34,606 | ₩34,665 | -0.10% | 6천 |
|---|
| 2026.02.19 | ₩34,649 | ₩34,686 | ₩34,619 | ₩34,646 | -0.01% | 3.6천 |
|---|
| 2026.02.18 | ₩34,686 | ₩34,699 | ₩34,632 | ₩34,646 | -0.12% | 4.6천 |
|---|
| 2026.02.17 | ₩34,592 | ₩34,619 | ₩34,566 | ₩34,590 | -0.01% | 9.9천 |
|---|
| 2026.02.13 | ₩34,592 | ₩34,658 | ₩34,579 | ₩34,606 | +0.04% | 5.7천 |
|---|
| 2026.02.12 | ₩34,646 | ₩34,650 | ₩34,579 | ₩34,586 | -0.17% | 1.9천 |
|---|
| 2026.02.11 | ₩34,606 | ₩34,619 | ₩34,579 | ₩34,619 | +0.04% | 2만 |
|---|
| 2026.02.10 | ₩34,679 | ₩34,713 | ₩34,627 | ₩34,627 | -0.15% | 2.4만 |
|---|
| 2026.02.09 | ₩34,606 | ₩34,659 | ₩34,579 | ₩34,619 | +0.04% | 1.7만 |
|---|
| 2026.02.06 | ₩34,539 | ₩34,579 | ₩34,532 | ₩34,574 | +0.10% | 9.1만 |
|---|
| 2026.02.05 | ₩34,472 | ₩34,530 | ₩34,463 | ₩34,480 | +0.02% | 4.8천 |
|---|
| 2026.02.04 | ₩34,539 | ₩34,552 | ₩34,484 | ₩34,524 | -0.04% | 1만 |
|---|
| 2026.02.03 | ₩34,579 | ₩34,619 | ₩34,486 | ₩34,560 | -0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩34,606 | ₩34,606 | ₩34,552 | ₩34,606 | 0.00% | 1만 |
|---|
| 2026.01.30 | ₩34,566 | ₩34,579 | ₩34,526 | ₩34,575 | +0.03% | 1만 |
|---|
| 2026.01.29 | ₩34,499 | ₩34,566 | ₩34,499 | ₩34,566 | +0.19% | 6.6천 |
|---|
| 2026.01.28 | ₩34,632 | ₩34,632 | ₩34,499 | ₩34,566 | -0.19% | 2.7천 |
|---|
| 2026.01.27 | ₩34,739 | ₩34,739 | ₩34,719 | ₩34,725 | -0.04% | 2.5천 |
|---|
| 2026.01.26 | ₩34,726 | ₩34,726 | ₩34,686 | ₩34,713 | -0.04% | 3.5천 |
|---|
| 2026.01.23 | ₩34,715 | ₩34,726 | ₩34,659 | ₩34,702 | -0.04% | 4.2천 |
|---|
| 2026.01.22 | ₩34,686 | ₩34,739 | ₩34,686 | ₩34,713 | +0.08% | 5.3천 |
|---|
| 2026.01.21 | ₩34,646 | ₩34,686 | ₩34,639 | ₩34,678 | +0.09% | 7.7천 |
|---|
| 2026.01.20 | ₩34,512 | ₩34,572 | ₩34,512 | ₩34,542 | +0.09% | 1.1만 |
|---|
| 2026.01.16 | ₩34,673 | ₩34,686 | ₩34,632 | ₩34,673 | 0.00% | 9.8천 |
|---|
| 2026.01.15 | ₩34,626 | ₩34,658 | ₩34,499 | ₩34,639 | +0.04% | 6.7천 |
|---|
| 2026.01.14 | ₩34,606 | ₩34,635 | ₩34,592 | ₩34,635 | +0.08% | 900 |
|---|
| 2026.01.13 | ₩34,606 | ₩34,612 | ₩34,588 | ₩34,608 | +0.01% | 2.7천 |
|---|
| 2026.01.12 | ₩34,632 | ₩34,632 | ₩34,606 | ₩34,620 | -0.03% | 3.3천 |
|---|
| 2026.01.09 | ₩34,646 | ₩34,686 | ₩34,606 | ₩34,634 | -0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩34,578 | ₩34,594 | ₩34,576 | ₩34,594 | +0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩34,606 | ₩34,632 | ₩34,579 | ₩34,579 | -0.08% | 4.1천 |
|---|
| 2026.01.06 | ₩34,566 | ₩34,619 | ₩34,566 | ₩34,599 | +0.10% | 1.3천 |
|---|
| 2026.01.05 | ₩34,526 | ₩34,579 | ₩34,526 | ₩34,539 | +0.04% | 7.4천 |
|---|
| 2026.01.02 | ₩34,484 | ₩34,512 | ₩34,476 | ₩34,479 | -0.02% | 4.5천 |
|---|
| 2025.12.31 | ₩34,526 | ₩34,539 | ₩34,486 | ₩34,486 | -0.12% | 3.9천 |
|---|
| 2025.12.30 | ₩34,472 | ₩34,526 | ₩34,472 | ₩34,498 | +0.07% | 1.4만 |
|---|
| 2025.12.29 | ₩34,459 | ₩34,486 | ₩34,446 | ₩34,471 | +0.03% | 7.5천 |
|---|
| 2025.12.26 | ₩34,977 | ₩34,980 | ₩34,933 | ₩34,933 | -0.13% | 600 |
|---|
| 2025.12.24 | ₩34,902 | ₩34,913 | ₩34,886 | ₩34,913 | +0.03% | 2천 |
|---|
| 2025.12.23 | ₩34,873 | ₩34,926 | ₩34,859 | ₩34,886 | +0.04% | 6.8천 |
|---|
| 2025.12.22 | ₩34,819 | ₩34,886 | ₩34,819 | ₩34,886 | +0.19% | 9.6천 |
|---|
| 2025.12.19 | ₩34,869 | ₩34,869 | ₩34,819 | ₩34,839 | -0.08% | 6.5천 |
|---|
| 2025.12.18 | ₩34,819 | ₩34,865 | ₩34,819 | ₩34,853 | +0.10% | 4.9천 |
|---|
| 2025.12.17 | ₩34,753 | ₩34,766 | ₩34,726 | ₩34,766 | +0.04% | 7.5천 |
|---|
| 2025.12.16 | ₩34,793 | ₩34,793 | ₩34,746 | ₩34,790 | -0.01% | 3.3천 |
|---|
| 2025.12.15 | ₩34,751 | ₩34,766 | ₩34,751 | ₩34,766 | +0.04% | 1.9천 |
|---|
| 2025.12.12 | ₩34,739 | ₩34,765 | ₩34,726 | ₩34,726 | -0.04% | 1천 |
|---|
| 2025.12.11 | ₩34,779 | ₩34,806 | ₩34,759 | ₩34,799 | +0.06% | 2.4천 |
|---|
| 2025.12.10 | ₩34,659 | ₩34,846 | ₩34,659 | ₩34,826 | +0.48% | 2.9천 |
|---|
| 2025.12.09 | ₩34,713 | ₩34,726 | ₩34,673 | ₩34,691 | -0.06% | 1만 |
|---|
| 2025.12.08 | ₩34,806 | ₩34,980 | ₩34,659 | ₩34,753 | -0.15% | 1.6만 |
|---|
| 2025.12.05 | ₩34,786 | ₩34,819 | ₩34,773 | ₩34,786 | 0.00% | 1.5천 |
|---|
| 2025.12.04 | ₩34,806 | ₩34,819 | ₩34,753 | ₩34,803 | -0.01% | 6.3천 |
|---|
| 2025.12.03 | ₩34,793 | ₩34,859 | ₩34,793 | ₩34,806 | +0.04% | 2.9천 |
|---|
| 2025.12.02 | ₩34,711 | ₩34,726 | ₩34,711 | ₩34,713 | +0.00% | 1.8천 |
|---|
| 2025.12.01 | ₩34,699 | ₩34,699 | ₩34,632 | ₩34,665 | -0.10% | 4천 |
|---|
| 2025.11.28 | ₩34,739 | ₩34,753 | ₩34,699 | ₩34,717 | -0.07% | 2.8천 |
|---|
| 2025.11.26 | ₩34,659 | ₩34,739 | ₩34,659 | ₩34,733 | +0.21% | 1.3만 |
|---|
| 2025.11.25 | ₩34,539 | ₩34,726 | ₩34,539 | ₩34,703 | +0.48% | 7.6천 |
|---|
| 2025.11.24 | ₩34,539 | ₩34,626 | ₩34,486 | ₩34,534 | -0.02% | 9.2만 |
|---|
| 2025.11.21 | ₩34,632 | ₩34,673 | ₩34,592 | ₩34,653 | +0.06% | 16.1만 |
|---|
| 2025.11.20 | ₩34,663 | ₩34,739 | ₩34,514 | ₩34,514 | -0.43% | 7.5천 |
|---|
| 2025.11.19 | ₩34,632 | ₩34,632 | ₩34,546 | ₩34,548 | -0.24% | 4.5천 |
|---|
| 2025.11.18 | ₩34,552 | ₩34,566 | ₩34,339 | ₩34,532 | -0.06% | 9.4천 |
|---|
| 2025.11.17 | ₩34,619 | ₩34,632 | ₩34,512 | ₩34,540 | -0.23% | 3.7천 |
|---|
| 2025.11.14 | ₩34,619 | ₩34,699 | ₩34,572 | ₩34,572 | -0.13% | 1.1만 |
|---|
| 2025.11.13 | ₩34,726 | ₩34,726 | ₩34,579 | ₩34,612 | -0.33% | 7천 |
|---|
| 2025.11.12 | ₩34,783 | ₩34,783 | ₩34,769 | ₩34,773 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩34,819 | ₩34,859 | ₩34,793 | ₩34,854 | +0.10% | 6.2천 |
|---|
| 2025.11.10 | ₩34,739 | ₩34,793 | ₩34,739 | ₩34,778 | +0.11% | 4천 |
|---|
| 2025.11.07 | ₩34,592 | ₩34,632 | ₩34,592 | ₩34,632 | +0.12% | 1.4천 |
|---|
| 2025.11.06 | ₩34,659 | ₩34,659 | ₩34,592 | ₩34,653 | -0.02% | 1.3천 |
|---|
| 2025.11.05 | ₩34,639 | ₩34,659 | ₩34,592 | ₩34,615 | -0.07% | 7.5천 |
|---|
| 2025.11.04 | ₩34,639 | ₩34,659 | ₩34,566 | ₩34,566 | -0.21% | 3.5천 |
|---|
| 2025.11.03 | ₩34,698 | ₩34,698 | ₩34,620 | ₩34,620 | -0.22% | 700 |
|---|
| 2025.10.31 | ₩34,726 | ₩34,814 | ₩34,699 | ₩34,699 | -0.08% | 2.7천 |
|---|
| 2025.10.30 | ₩34,673 | ₩34,819 | ₩34,673 | ₩34,686 | +0.04% | 6.5천 |
|---|
| 2025.10.29 | ₩34,859 | ₩34,898 | ₩34,807 | ₩34,807 | -0.15% | 1.2천 |
|---|
| 2025.10.28 | ₩35,046 | ₩35,046 | ₩35,033 | ₩35,033 | -0.04% | 1.6천 |
|---|
| 2025.10.27 | ₩35,020 | ₩35,153 | ₩35,020 | ₩35,073 | +0.15% | 3.8천 |
|---|
| 2025.10.24 | ₩35,032 | ₩35,033 | ₩34,980 | ₩34,980 | -0.15% | 5.3천 |
|---|
| 2025.10.23 | ₩34,926 | ₩34,926 | ₩34,846 | ₩34,920 | -0.02% | 1.3천 |
|---|
| 2025.10.22 | ₩34,882 | ₩34,913 | ₩34,833 | ₩34,833 | -0.14% | 900 |
|---|
| 2025.10.21 | ₩34,966 | ₩34,966 | ₩34,873 | ₩34,873 | -0.27% | 4.6천 |
|---|
| 2025.10.20 | ₩34,819 | ₩34,926 | ₩34,819 | ₩34,910 | +0.26% | 3.8천 |
|---|
| 2025.10.17 | ₩34,791 | ₩34,823 | ₩34,766 | ₩34,823 | +0.09% | 900 |
|---|
| 2025.10.16 | ₩34,857 | ₩34,873 | ₩34,726 | ₩34,739 | -0.34% | 5천 |
|---|
| 2025.10.15 | ₩34,866 | ₩34,866 | ₩34,793 | ₩34,845 | -0.06% | 3천 |
|---|
| 2025.10.14 | ₩34,673 | ₩34,753 | ₩34,659 | ₩34,726 | +0.15% | 2만 |
|---|
| 2025.10.13 | ₩34,487 | ₩34,751 | ₩34,487 | ₩34,679 | +0.56% | 1.8천 |
|---|
| 2025.10.10 | ₩34,552 | ₩34,566 | ₩34,498 | ₩34,498 | -0.16% | 45.1만 |
|---|