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 | ₩33,048 | ₩33,068 | ₩33,008 | ₩33,051 | +0.01% | 1.3만 |
| 2026.10.08 | ₩32,988 | ₩33,048 | ₩32,968 | ₩33,041 | +0.16% | 1.5만 |
| 2026.10.07 | ₩32,966 | ₩33,075 | ₩32,966 | ₩33,044 | +0.23% | 1.8만 |
| 2026.10.06 | ₩33,048 | ₩33,141 | ₩33,048 | ₩33,128 | +0.24% | 5.3천 |
| 2026.10.05 | ₩32,921 | ₩33,008 | ₩32,921 | ₩33,008 | +0.26% | 26.5만 |
| 2026.10.02 | ₩33,128 | ₩33,128 | ₩32,888 | ₩32,954 | -0.52% | 1.3만 |
| 2026.10.01 | ₩32,768 | ₩33,008 | ₩32,727 | ₩32,968 | +0.61% | 2만 |
| 2026.09.30 | ₩33,101 | ₩33,101 | ₩32,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,954 |
| -0.44% |
| 99.7만 |
| 2026.09.29 | ₩33,021 | ₩33,055 | ₩32,941 | ₩33,027 | +0.02% | 1.2만 |
|---|
| 2026.09.28 | ₩33,088 | ₩33,132 | ₩33,012 | ₩33,061 | -0.08% | 5만 |
|---|
| 2026.09.25 | ₩33,462 | ₩33,462 | ₩33,355 | ₩33,382 | -0.24% | 6.4만 |
|---|
| 2026.09.24 | ₩33,515 | ₩33,555 | ₩33,408 | ₩33,422 | -0.28% | 6.6천 |
|---|
| 2026.09.23 | ₩33,689 | ₩33,689 | ₩33,502 | ₩33,502 | -0.55% | 8.5만 |
|---|
| 2026.09.22 | ₩33,769 | ₩33,836 | ₩33,742 | ₩33,796 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩33,836 | ₩33,836 | ₩33,769 | ₩33,769 | -0.20% | 9.6천 |
|---|
| 2026.09.18 | ₩33,676 | ₩33,716 | ₩33,676 | ₩33,676 | 0.00% | 2.4만 |
|---|
| 2026.09.17 | ₩33,776 | ₩33,805 | ₩33,742 | ₩33,790 | +0.04% | 3.1천 |
|---|
| 2026.09.16 | ₩33,729 | ₩33,756 | ₩33,635 | ₩33,667 | -0.18% | 1.3만 |
|---|
| 2026.09.15 | ₩33,663 | ₩33,702 | ₩33,635 | ₩33,655 | -0.02% | 5.2천 |
|---|
| 2026.09.14 | ₩33,742 | ₩33,769 | ₩33,662 | ₩33,716 | -0.08% | 2만 |
|---|
| 2026.09.11 | ₩33,836 | ₩33,876 | ₩33,729 | ₩33,756 | -0.24% | 1.8만 |
|---|
| 2026.09.10 | ₩33,769 | ₩33,809 | ₩33,716 | ₩33,746 | -0.07% | 7.2천 |
|---|
| 2026.09.09 | ₩33,916 | ₩33,929 | ₩33,876 | ₩33,908 | -0.02% | 7.4천 |
|---|
| 2026.09.08 | ₩33,963 | ₩33,996 | ₩33,956 | ₩33,969 | +0.02% | 5.1천 |
|---|
| 2026.09.04 | ₩33,996 | ₩34,009 | ₩33,956 | ₩33,988 | -0.02% | 3.3만 |
|---|
| 2026.09.03 | ₩34,003 | ₩34,023 | ₩33,989 | ₩34,009 | +0.02% | 5.6천 |
|---|
| 2026.09.02 | ₩33,976 | ₩33,983 | ₩33,945 | ₩33,945 | -0.09% | 1.7만 |
|---|
| 2026.09.01 | ₩33,976 | ₩34,009 | ₩33,949 | ₩33,949 | -0.08% | 4천 |
|---|
| 2026.08.31 | ₩33,916 | ₩34,043 | ₩33,916 | ₩34,043 | +0.37% | 1.3만 |
|---|
| 2026.08.28 | ₩34,103 | ₩34,103 | ₩33,976 | ₩34,015 | -0.26% | 8.4천 |
|---|
| 2026.08.27 | ₩34,089 | ₩34,097 | ₩34,047 | ₩34,049 | -0.12% | 6.5천 |
|---|
| 2026.08.26 | ₩34,170 | ₩34,303 | ₩34,170 | ₩34,256 | +0.25% | 1.3만 |
|---|
| 2026.08.25 | ₩34,183 | ₩34,263 | ₩34,183 | ₩34,246 | +0.18% | 7.4천 |
|---|
| 2026.08.24 | ₩34,130 | ₩34,156 | ₩34,130 | ₩34,156 | +0.08% | 5천 |
|---|
| 2026.08.21 | ₩34,143 | ₩34,170 | ₩34,143 | ₩34,163 | +0.06% | 3.3천 |
|---|
| 2026.08.20 | ₩34,104 | ₩34,156 | ₩34,103 | ₩34,138 | +0.10% | 2.9천 |
|---|
| 2026.08.19 | ₩34,170 | ₩34,196 | ₩34,143 | ₩34,178 | +0.02% | 7.7천 |
|---|
| 2026.08.18 | ₩34,130 | ₩34,130 | ₩34,089 | ₩34,127 | -0.01% | 5.5천 |
|---|
| 2026.08.17 | ₩34,140 | ₩34,210 | ₩34,130 | ₩34,156 | +0.05% | 7천 |
|---|
| 2026.08.14 | ₩34,223 | ₩34,230 | ₩34,196 | ₩34,210 | -0.04% | 5천 |
|---|
| 2026.08.13 | ₩34,276 | ₩34,276 | ₩34,236 | ₩34,263 | -0.04% | 9.1천 |
|---|
| 2026.08.12 | ₩34,223 | ₩34,223 | ₩34,175 | ₩34,196 | -0.08% | 3.9천 |
|---|
| 2026.08.11 | ₩34,143 | ₩34,196 | ₩34,109 | ₩34,130 | -0.04% | 3.7천 |
|---|
| 2026.08.10 | ₩34,143 | ₩34,143 | ₩34,089 | ₩34,109 | -0.10% | 3.3천 |
|---|
| 2026.08.07 | ₩34,180 | ₩34,196 | ₩34,143 | ₩34,170 | -0.03% | 1.1만 |
|---|
| 2026.08.06 | ₩34,103 | ₩34,123 | ₩34,103 | ₩34,103 | 0.00% | 1.8천 |
|---|
| 2026.08.05 | ₩34,143 | ₩34,156 | ₩34,096 | ₩34,156 | +0.04% | 4.9천 |
|---|
| 2026.08.04 | ₩34,049 | ₩34,176 | ₩34,049 | ₩34,175 | +0.37% | 9.6천 |
|---|
| 2026.08.03 | ₩34,009 | ₩34,041 | ₩34,009 | ₩34,017 | +0.02% | 4.6천 |
|---|
| 2026.07.31 | ₩33,916 | ₩33,956 | ₩33,876 | ₩33,952 | +0.11% | 9.6만 |
|---|
| 2026.07.30 | ₩33,916 | ₩33,956 | ₩33,916 | ₩33,943 | +0.08% | 1.2만 |
|---|
| 2026.07.29 | ₩33,889 | ₩33,916 | ₩33,809 | ₩33,842 | -0.14% | 7.1천 |
|---|
| 2026.07.28 | ₩34,076 | ₩34,130 | ₩34,047 | ₩34,116 | +0.12% | 1.1만 |
|---|
| 2026.07.27 | ₩34,116 | ₩34,116 | ₩34,036 | ₩34,063 | -0.16% | 5.4천 |
|---|
| 2026.07.24 | ₩34,043 | ₩34,089 | ₩34,009 | ₩34,036 | -0.02% | 12.9만 |
|---|
| 2026.07.23 | ₩34,103 | ₩34,103 | ₩33,996 | ₩34,048 | -0.16% | 1.4만 |
|---|
| 2026.07.22 | ₩34,212 | ₩34,212 | ₩34,116 | ₩34,156 | -0.16% | 9.7천 |
|---|
| 2026.07.21 | ₩34,223 | ₩34,250 | ₩34,183 | ₩34,210 | -0.04% | 2.5만 |
|---|
| 2026.07.20 | ₩34,276 | ₩34,276 | ₩34,196 | ₩34,236 | -0.12% | 2.6만 |
|---|
| 2026.07.17 | ₩34,196 | ₩34,290 | ₩34,196 | ₩34,243 | +0.14% | 2.6만 |
|---|
| 2026.07.16 | ₩34,280 | ₩34,312 | ₩34,270 | ₩34,270 | -0.03% | 1.2천 |
|---|
| 2026.07.15 | ₩34,250 | ₩34,290 | ₩34,236 | ₩34,270 | +0.06% | 2.8천 |
|---|
| 2026.07.14 | ₩34,250 | ₩34,250 | ₩34,170 | ₩34,210 | -0.12% | 3.1천 |
|---|
| 2026.07.13 | ₩34,223 | ₩34,236 | ₩34,103 | ₩34,127 | -0.28% | 6.1천 |
|---|
| 2026.07.10 | ₩34,236 | ₩34,236 | ₩34,183 | ₩34,223 | -0.04% | 4천 |
|---|
| 2026.07.09 | ₩34,236 | ₩34,270 | ₩34,236 | ₩34,263 | +0.08% | 600 |
|---|
| 2026.07.08 | ₩34,223 | ₩34,231 | ₩34,196 | ₩34,220 | -0.01% | 6.5천 |
|---|
| 2026.07.07 | ₩34,290 | ₩34,303 | ₩34,238 | ₩34,276 | -0.04% | 7천 |
|---|
| 2026.07.06 | ₩34,250 | ₩34,610 | ₩34,243 | ₩34,310 | +0.18% | 3.8만 |
|---|
| 2026.07.02 | ₩34,263 | ₩34,287 | ₩34,210 | ₩34,210 | -0.16% | 7.7천 |
|---|
| 2026.07.01 | ₩34,170 | ₩34,223 | ₩34,170 | ₩34,190 | +0.06% | 2.8만 |
|---|
| 2026.06.30 | ₩34,170 | ₩34,218 | ₩34,130 | ₩34,134 | -0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩34,130 | ₩34,183 | ₩34,130 | ₩34,170 | +0.12% | 1.6만 |
|---|
| 2026.06.26 | ₩34,116 | ₩34,170 | ₩34,116 | ₩34,140 | +0.07% | 2.5천 |
|---|
| 2026.06.25 | ₩34,330 | ₩34,356 | ₩34,311 | ₩34,330 | 0.00% | 2.9천 |
|---|
| 2026.06.24 | ₩34,343 | ₩34,356 | ₩34,290 | ₩34,303 | -0.12% | 6.1천 |
|---|
| 2026.06.23 | ₩34,303 | ₩34,343 | ₩34,263 | ₩34,316 | +0.04% | 6천 |
|---|
| 2026.06.22 | ₩34,310 | ₩34,343 | ₩34,251 | ₩34,303 | -0.02% | 8.8천 |
|---|
| 2026.06.18 | ₩34,343 | ₩34,370 | ₩34,303 | ₩34,324 | -0.05% | 1.3만 |
|---|
| 2026.06.17 | ₩34,370 | ₩34,383 | ₩34,196 | ₩34,303 | -0.19% | 5천 |
|---|
| 2026.06.16 | ₩34,383 | ₩34,410 | ₩34,330 | ₩34,358 | -0.07% | 8.2만 |
|---|
| 2026.06.15 | ₩34,370 | ₩34,397 | ₩34,316 | ₩34,332 | -0.11% | 1.2만 |
|---|
| 2026.06.12 | ₩34,263 | ₩34,330 | ₩34,250 | ₩34,303 | +0.12% | 7.2천 |
|---|
| 2026.06.11 | ₩34,210 | ₩34,330 | ₩34,130 | ₩34,316 | +0.31% | 8.7천 |
|---|
| 2026.06.10 | ₩34,150 | ₩34,183 | ₩34,096 | ₩34,115 | -0.10% | 6.6천 |
|---|
| 2026.06.09 | ₩34,116 | ₩34,223 | ₩34,089 | ₩34,152 | +0.11% | 1.6만 |
|---|
| 2026.06.08 | ₩34,116 | ₩34,143 | ₩34,063 | ₩34,096 | -0.06% | 8.9천 |
|---|
| 2026.06.05 | ₩34,143 | ₩34,156 | ₩34,063 | ₩34,103 | -0.12% | 1.2만 |
|---|
| 2026.06.04 | ₩34,210 | ₩34,263 | ₩34,183 | ₩34,250 | +0.12% | 7.7천 |
|---|
| 2026.06.03 | ₩34,208 | ₩34,208 | ₩34,143 | ₩34,174 | -0.10% | 3만 |
|---|
| 2026.06.02 | ₩34,290 | ₩34,303 | ₩34,250 | ₩34,260 | -0.09% | 5.3천 |
|---|
| 2026.06.01 | ₩34,290 | ₩34,290 | ₩34,212 | ₩34,250 | -0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩34,290 | ₩34,290 | ₩34,247 | ₩34,268 | -0.06% | 8.7만 |
|---|
| 2026.05.28 | ₩34,210 | ₩34,276 | ₩34,183 | ₩34,236 | +0.08% | 2만 |
|---|
| 2026.05.27 | ₩34,236 | ₩34,236 | ₩34,156 | ₩34,190 | -0.14% | 6.8천 |
|---|
| 2026.05.26 | ₩34,290 | ₩34,330 | ₩34,263 | ₩34,330 | +0.12% | 1.4만 |
|---|
| 2026.05.22 | ₩34,263 | ₩34,276 | ₩34,223 | ₩34,238 | -0.07% | 4.4천 |
|---|
| 2026.05.21 | ₩34,196 | ₩34,276 | ₩34,143 | ₩34,231 | +0.10% | 32.2만 |
|---|
| 2026.05.20 | ₩34,103 | ₩34,210 | ₩34,103 | ₩34,198 | +0.28% | 4천 |
|---|
| 2026.05.19 | ₩33,976 | ₩34,023 | ₩33,943 | ₩33,993 | +0.05% | 2천 |
|---|
| 2026.05.18 | ₩34,130 | ₩34,130 | ₩34,076 | ₩34,083 | -0.14% | 900 |
|---|
| 2026.05.15 | ₩34,116 | ₩34,116 | ₩34,049 | ₩34,065 | -0.15% | 5.7천 |
|---|
| 2026.05.14 | ₩34,236 | ₩34,236 | ₩34,210 | ₩34,218 | -0.05% | 2.8천 |
|---|
| 2026.05.13 | ₩34,236 | ₩34,263 | ₩34,216 | ₩34,238 | +0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩34,210 | ₩34,250 | ₩34,210 | ₩34,222 | +0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩34,303 | ₩34,316 | ₩34,263 | ₩34,263 | -0.12% | 1.8천 |
|---|
| 2026.05.08 | ₩34,302 | ₩34,336 | ₩34,302 | ₩34,336 | +0.10% | 700 |
|---|
| 2026.05.07 | ₩34,350 | ₩34,350 | ₩34,210 | ₩34,276 | -0.21% | 1.1만 |
|---|
| 2026.05.06 | ₩34,356 | ₩34,410 | ₩34,343 | ₩34,381 | +0.07% | 4.5천 |
|---|
| 2026.05.05 | ₩34,316 | ₩34,316 | ₩34,250 | ₩34,250 | -0.19% | 4.8천 |
|---|
| 2026.05.04 | ₩34,303 | ₩34,303 | ₩34,196 | ₩34,250 | -0.16% | 1.4천 |
|---|
| 2026.05.01 | ₩34,316 | ₩34,356 | ₩34,303 | ₩34,316 | 0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩34,250 | ₩34,330 | ₩34,250 | ₩34,330 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩34,236 | ₩34,236 | ₩34,108 | ₩34,210 | -0.08% | 3.3만 |
|---|
| 2026.04.28 | ₩34,276 | ₩34,303 | ₩34,266 | ₩34,266 | -0.03% | 5.2천 |
|---|
| 2026.04.27 | ₩34,457 | ₩34,490 | ₩34,423 | ₩34,463 | +0.02% | 3.4천 |
|---|
| 2026.04.24 | ₩34,470 | ₩34,470 | ₩34,423 | ₩34,470 | 0.00% | 1천 |
|---|
| 2026.04.23 | ₩34,450 | ₩34,450 | ₩34,430 | ₩34,430 | -0.06% | 1.3천 |
|---|
| 2026.04.22 | ₩34,490 | ₩34,490 | ₩34,450 | ₩34,477 | -0.04% | 2.1천 |
|---|
| 2026.04.21 | ₩34,431 | ₩34,431 | ₩34,431 | ₩34,431 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,583 | ₩34,583 | ₩34,477 | ₩34,501 | -0.24% | 1.1천 |
|---|
| 2026.04.17 | ₩34,533 | ₩34,583 | ₩34,503 | ₩34,533 | 0.00% | 5.1천 |
|---|
| 2026.04.16 | ₩34,383 | ₩34,405 | ₩34,370 | ₩34,405 | +0.06% | 1.2천 |
|---|
| 2026.04.15 | ₩34,450 | ₩34,450 | ₩34,450 | ₩34,450 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩34,423 | ₩34,477 | ₩34,410 | ₩34,454 | +0.09% | 4.2천 |
|---|
| 2026.04.13 | ₩34,276 | ₩34,328 | ₩34,250 | ₩34,328 | +0.15% | 1.7만 |
|---|
| 2026.04.10 | ₩34,343 | ₩34,370 | ₩34,210 | ₩34,226 | -0.34% | 6.7만 |
|---|
| 2026.04.09 | ₩34,250 | ₩34,405 | ₩34,250 | ₩34,331 | +0.24% | 2.8만 |
|---|
| 2026.04.08 | ₩34,343 | ₩34,343 | ₩34,250 | ₩34,316 | -0.08% | 2.5천 |
|---|
| 2026.04.07 | ₩34,003 | ₩34,088 | ₩33,956 | ₩34,088 | +0.25% | 3.1천 |
|---|
| 2026.04.06 | ₩34,029 | ₩34,052 | ₩34,009 | ₩34,052 | +0.07% | 2.6천 |
|---|
| 2026.04.02 | ₩33,849 | ₩34,009 | ₩33,849 | ₩34,001 | +0.45% | 1.6천 |
|---|
| 2026.04.01 | ₩33,956 | ₩33,996 | ₩33,916 | ₩33,927 | -0.09% | 1.8천 |
|---|
| 2026.03.31 | ₩33,729 | ₩33,842 | ₩33,709 | ₩33,842 | +0.34% | 2.5천 |
|---|
| 2026.03.30 | ₩33,582 | ₩33,595 | ₩33,509 | ₩33,509 | -0.22% | 4.1천 |
|---|
| 2026.03.27 | ₩33,515 | ₩33,547 | ₩33,435 | ₩33,481 | -0.10% | 3.8천 |
|---|
| 2026.03.26 | ₩33,969 | ₩33,969 | ₩33,780 | ₩33,780 | -0.56% | 2.4천 |
|---|
| 2026.03.25 | ₩34,031 | ₩34,036 | ₩33,996 | ₩34,009 | -0.06% | 2.5천 |
|---|
| 2026.03.24 | ₩33,876 | ₩33,995 | ₩33,862 | ₩33,882 | +0.02% | 3.3천 |
|---|
| 2026.03.23 | ₩34,016 | ₩34,049 | ₩33,862 | ₩33,975 | -0.12% | 2.6천 |
|---|
| 2026.03.20 | ₩33,862 | ₩33,923 | ₩33,758 | ₩33,758 | -0.31% | 4.8천 |
|---|
| 2026.03.19 | ₩33,876 | ₩34,053 | ₩33,876 | ₩34,049 | +0.51% | 5.9천 |
|---|
| 2026.03.18 | ₩34,036 | ₩34,089 | ₩33,967 | ₩33,967 | -0.20% | 1.2천 |
|---|
| 2026.03.17 | ₩34,076 | ₩34,143 | ₩34,076 | ₩34,111 | +0.10% | 3.7천 |
|---|
| 2026.03.16 | ₩34,009 | ₩34,023 | ₩33,969 | ₩33,969 | -0.12% | 2.3천 |
|---|
| 2026.03.13 | ₩33,916 | ₩33,916 | ₩33,809 | ₩33,836 | -0.24% | 3.6천 |
|---|
| 2026.03.12 | ₩34,076 | ₩34,076 | ₩33,939 | ₩33,939 | -0.40% | 2.4천 |
|---|
| 2026.03.11 | ₩34,236 | ₩34,250 | ₩34,163 | ₩34,179 | -0.17% | 1.2천 |
|---|
| 2026.03.10 | ₩34,330 | ₩34,343 | ₩34,236 | ₩34,250 | -0.23% | 8.8천 |
|---|
| 2026.03.09 | ₩34,089 | ₩34,290 | ₩34,063 | ₩34,290 | +0.59% | 5.8천 |
|---|
| 2026.03.06 | ₩34,223 | ₩34,223 | ₩34,088 | ₩34,088 | -0.39% | 3천 |
|---|
| 2026.03.05 | ₩34,356 | ₩34,356 | ₩34,251 | ₩34,303 | -0.16% | 2.6천 |
|---|
| 2026.03.04 | ₩34,410 | ₩34,437 | ₩34,383 | ₩34,409 | -0.00% | 3.4천 |
|---|
| 2026.03.03 | ₩34,162 | ₩34,316 | ₩34,162 | ₩34,251 | +0.26% | 4.4천 |
|---|
| 2026.03.02 | ₩34,236 | ₩34,397 | ₩34,236 | ₩34,383 | +0.43% | 9.2천 |
|---|
| 2026.02.27 | ₩34,343 | ₩34,410 | ₩34,343 | ₩34,359 | +0.05% | 2.8천 |
|---|
| 2026.02.26 | ₩34,503 | ₩34,503 | ₩34,423 | ₩34,486 | -0.05% | 5천 |
|---|
| 2026.02.25 | ₩34,517 | ₩34,517 | ₩34,463 | ₩34,491 | -0.07% | 800 |
|---|
| 2026.02.24 | ₩34,570 | ₩34,609 | ₩34,570 | ₩34,577 | +0.02% | 1.1천 |
|---|
| 2026.02.23 | ₩34,664 | ₩34,664 | ₩34,610 | ₩34,610 | -0.15% | 1만 |
|---|
| 2026.02.20 | ₩34,704 | ₩34,717 | ₩34,610 | ₩34,669 | -0.10% | 6천 |
|---|
| 2026.02.19 | ₩34,653 | ₩34,690 | ₩34,624 | ₩34,650 | -0.01% | 3.6천 |
|---|
| 2026.02.18 | ₩34,690 | ₩34,704 | ₩34,637 | ₩34,650 | -0.12% | 4.6천 |
|---|
| 2026.02.17 | ₩34,597 | ₩34,624 | ₩34,570 | ₩34,594 | -0.01% | 9.9천 |
|---|
| 2026.02.13 | ₩34,597 | ₩34,662 | ₩34,583 | ₩34,610 | +0.04% | 5.7천 |
|---|
| 2026.02.12 | ₩34,650 | ₩34,654 | ₩34,583 | ₩34,590 | -0.17% | 1.9천 |
|---|
| 2026.02.11 | ₩34,610 | ₩34,624 | ₩34,583 | ₩34,624 | +0.04% | 2만 |
|---|
| 2026.02.10 | ₩34,684 | ₩34,717 | ₩34,632 | ₩34,632 | -0.15% | 2.4만 |
|---|
| 2026.02.09 | ₩34,610 | ₩34,664 | ₩34,583 | ₩34,624 | +0.04% | 1.7만 |
|---|
| 2026.02.06 | ₩34,543 | ₩34,583 | ₩34,537 | ₩34,578 | +0.10% | 9.1만 |
|---|
| 2026.02.05 | ₩34,477 | ₩34,534 | ₩34,467 | ₩34,485 | +0.02% | 4.8천 |
|---|
| 2026.02.04 | ₩34,543 | ₩34,557 | ₩34,489 | ₩34,529 | -0.04% | 1만 |
|---|
| 2026.02.03 | ₩34,583 | ₩34,624 | ₩34,490 | ₩34,565 | -0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩34,610 | ₩34,610 | ₩34,557 | ₩34,610 | 0.00% | 1만 |
|---|
| 2026.01.30 | ₩34,570 | ₩34,583 | ₩34,530 | ₩34,579 | +0.03% | 1만 |
|---|
| 2026.01.29 | ₩34,503 | ₩34,570 | ₩34,503 | ₩34,570 | +0.19% | 6.6천 |
|---|
| 2026.01.28 | ₩34,637 | ₩34,637 | ₩34,503 | ₩34,570 | -0.19% | 2.7천 |
|---|
| 2026.01.27 | ₩34,744 | ₩34,744 | ₩34,724 | ₩34,729 | -0.04% | 2.5천 |
|---|
| 2026.01.26 | ₩34,730 | ₩34,730 | ₩34,690 | ₩34,717 | -0.04% | 3.5천 |
|---|
| 2026.01.23 | ₩34,720 | ₩34,730 | ₩34,664 | ₩34,706 | -0.04% | 4.2천 |
|---|
| 2026.01.22 | ₩34,690 | ₩34,744 | ₩34,690 | ₩34,717 | +0.08% | 5.3천 |
|---|
| 2026.01.21 | ₩34,650 | ₩34,690 | ₩34,644 | ₩34,682 | +0.09% | 7.7천 |
|---|
| 2026.01.20 | ₩34,517 | ₩34,577 | ₩34,517 | ₩34,546 | +0.09% | 1.1만 |
|---|
| 2026.01.16 | ₩34,677 | ₩34,690 | ₩34,637 | ₩34,677 | 0.00% | 9.8천 |
|---|
| 2026.01.15 | ₩34,630 | ₩34,662 | ₩34,503 | ₩34,644 | +0.04% | 6.7천 |
|---|
| 2026.01.14 | ₩34,610 | ₩34,640 | ₩34,597 | ₩34,640 | +0.08% | 900 |
|---|
| 2026.01.13 | ₩34,610 | ₩34,617 | ₩34,593 | ₩34,613 | +0.01% | 2.7천 |
|---|
| 2026.01.12 | ₩34,637 | ₩34,637 | ₩34,610 | ₩34,625 | -0.03% | 3.3천 |
|---|
| 2026.01.09 | ₩34,650 | ₩34,690 | ₩34,610 | ₩34,638 | -0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩34,582 | ₩34,598 | ₩34,581 | ₩34,598 | +0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩34,610 | ₩34,637 | ₩34,583 | ₩34,583 | -0.08% | 4.1천 |
|---|
| 2026.01.06 | ₩34,570 | ₩34,624 | ₩34,570 | ₩34,604 | +0.10% | 1.3천 |
|---|
| 2026.01.05 | ₩34,530 | ₩34,583 | ₩34,530 | ₩34,543 | +0.04% | 7.4천 |
|---|
| 2026.01.02 | ₩34,489 | ₩34,517 | ₩34,481 | ₩34,483 | -0.02% | 4.5천 |
|---|
| 2025.12.31 | ₩34,530 | ₩34,543 | ₩34,490 | ₩34,490 | -0.12% | 3.9천 |
|---|
| 2025.12.30 | ₩34,477 | ₩34,530 | ₩34,477 | ₩34,502 | +0.07% | 1.4만 |
|---|
| 2025.12.29 | ₩34,463 | ₩34,490 | ₩34,450 | ₩34,475 | +0.03% | 7.5천 |
|---|
| 2025.12.26 | ₩34,981 | ₩34,984 | ₩34,937 | ₩34,937 | -0.13% | 600 |
|---|
| 2025.12.24 | ₩34,907 | ₩34,917 | ₩34,891 | ₩34,917 | +0.03% | 2천 |
|---|
| 2025.12.23 | ₩34,877 | ₩34,931 | ₩34,864 | ₩34,891 | +0.04% | 6.8천 |
|---|
| 2025.12.22 | ₩34,824 | ₩34,891 | ₩34,824 | ₩34,891 | +0.19% | 9.6천 |
|---|
| 2025.12.19 | ₩34,873 | ₩34,873 | ₩34,824 | ₩34,844 | -0.08% | 6.5천 |
|---|
| 2025.12.18 | ₩34,824 | ₩34,869 | ₩34,824 | ₩34,857 | +0.10% | 4.9천 |
|---|
| 2025.12.17 | ₩34,757 | ₩34,770 | ₩34,730 | ₩34,770 | +0.04% | 7.5천 |
|---|
| 2025.12.16 | ₩34,797 | ₩34,797 | ₩34,750 | ₩34,794 | -0.01% | 3.3천 |
|---|
| 2025.12.15 | ₩34,756 | ₩34,770 | ₩34,756 | ₩34,770 | +0.04% | 1.9천 |
|---|
| 2025.12.12 | ₩34,744 | ₩34,769 | ₩34,730 | ₩34,730 | -0.04% | 1천 |
|---|
| 2025.12.11 | ₩34,784 | ₩34,810 | ₩34,764 | ₩34,804 | +0.06% | 2.4천 |
|---|
| 2025.12.10 | ₩34,664 | ₩34,851 | ₩34,664 | ₩34,831 | +0.48% | 2.9천 |
|---|
| 2025.12.09 | ₩34,717 | ₩34,730 | ₩34,677 | ₩34,696 | -0.06% | 1만 |
|---|
| 2025.12.08 | ₩34,810 | ₩34,984 | ₩34,664 | ₩34,757 | -0.15% | 1.6만 |
|---|
| 2025.12.05 | ₩34,790 | ₩34,824 | ₩34,777 | ₩34,790 | 0.00% | 1.5천 |
|---|
| 2025.12.04 | ₩34,810 | ₩34,824 | ₩34,757 | ₩34,808 | -0.01% | 6.3천 |
|---|
| 2025.12.03 | ₩34,797 | ₩34,864 | ₩34,797 | ₩34,810 | +0.04% | 2.9천 |
|---|
| 2025.12.02 | ₩34,716 | ₩34,730 | ₩34,716 | ₩34,717 | +0.00% | 1.8천 |
|---|
| 2025.12.01 | ₩34,704 | ₩34,704 | ₩34,637 | ₩34,669 | -0.10% | 4천 |
|---|
| 2025.11.28 | ₩34,744 | ₩34,757 | ₩34,704 | ₩34,721 | -0.07% | 2.8천 |
|---|
| 2025.11.26 | ₩34,664 | ₩34,744 | ₩34,664 | ₩34,737 | +0.21% | 1.3만 |
|---|
| 2025.11.25 | ₩34,543 | ₩34,730 | ₩34,543 | ₩34,708 | +0.48% | 7.6천 |
|---|
| 2025.11.24 | ₩34,543 | ₩34,630 | ₩34,490 | ₩34,538 | -0.02% | 9.2만 |
|---|
| 2025.11.21 | ₩34,637 | ₩34,677 | ₩34,597 | ₩34,657 | +0.06% | 16.1만 |
|---|
| 2025.11.20 | ₩34,668 | ₩34,744 | ₩34,518 | ₩34,518 | -0.43% | 7.5천 |
|---|
| 2025.11.19 | ₩34,637 | ₩34,637 | ₩34,550 | ₩34,553 | -0.24% | 4.5천 |
|---|
| 2025.11.18 | ₩34,557 | ₩34,570 | ₩34,343 | ₩34,537 | -0.06% | 9.4천 |
|---|
| 2025.11.17 | ₩34,624 | ₩34,637 | ₩34,517 | ₩34,545 | -0.23% | 3.7천 |
|---|
| 2025.11.14 | ₩34,624 | ₩34,704 | ₩34,577 | ₩34,577 | -0.13% | 1.1만 |
|---|
| 2025.11.13 | ₩34,730 | ₩34,730 | ₩34,583 | ₩34,617 | -0.33% | 7천 |
|---|
| 2025.11.12 | ₩34,788 | ₩34,788 | ₩34,773 | ₩34,777 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩34,824 | ₩34,864 | ₩34,797 | ₩34,859 | +0.10% | 6.2천 |
|---|
| 2025.11.10 | ₩34,744 | ₩34,797 | ₩34,744 | ₩34,782 | +0.11% | 4천 |
|---|
| 2025.11.07 | ₩34,597 | ₩34,637 | ₩34,597 | ₩34,637 | +0.12% | 1.4천 |
|---|
| 2025.11.06 | ₩34,664 | ₩34,664 | ₩34,597 | ₩34,657 | -0.02% | 1.3천 |
|---|
| 2025.11.05 | ₩34,644 | ₩34,664 | ₩34,597 | ₩34,620 | -0.07% | 7.5천 |
|---|
| 2025.11.04 | ₩34,644 | ₩34,664 | ₩34,570 | ₩34,570 | -0.21% | 3.5천 |
|---|
| 2025.11.03 | ₩34,702 | ₩34,702 | ₩34,625 | ₩34,625 | -0.22% | 700 |
|---|
| 2025.10.31 | ₩34,730 | ₩34,819 | ₩34,704 | ₩34,704 | -0.08% | 2.7천 |
|---|
| 2025.10.30 | ₩34,677 | ₩34,824 | ₩34,677 | ₩34,690 | +0.04% | 6.5천 |
|---|
| 2025.10.29 | ₩34,864 | ₩34,903 | ₩34,812 | ₩34,812 | -0.15% | 1.2천 |
|---|
| 2025.10.28 | ₩35,051 | ₩35,051 | ₩35,037 | ₩35,037 | -0.04% | 1.6천 |
|---|
| 2025.10.27 | ₩35,024 | ₩35,158 | ₩35,024 | ₩35,078 | +0.15% | 3.8천 |
|---|
| 2025.10.24 | ₩35,036 | ₩35,037 | ₩34,984 | ₩34,984 | -0.15% | 5.3천 |
|---|
| 2025.10.23 | ₩34,931 | ₩34,931 | ₩34,851 | ₩34,924 | -0.02% | 1.3천 |
|---|
| 2025.10.22 | ₩34,887 | ₩34,917 | ₩34,837 | ₩34,837 | -0.14% | 900 |
|---|
| 2025.10.21 | ₩34,971 | ₩34,971 | ₩34,877 | ₩34,877 | -0.27% | 4.6천 |
|---|
| 2025.10.20 | ₩34,824 | ₩34,931 | ₩34,824 | ₩34,915 | +0.26% | 3.8천 |
|---|
| 2025.10.17 | ₩34,796 | ₩34,828 | ₩34,770 | ₩34,828 | +0.09% | 900 |
|---|
| 2025.10.16 | ₩34,861 | ₩34,877 | ₩34,730 | ₩34,744 | -0.34% | 5천 |
|---|
| 2025.10.15 | ₩34,871 | ₩34,871 | ₩34,797 | ₩34,849 | -0.06% | 3천 |
|---|
| 2025.10.14 | ₩34,677 | ₩34,757 | ₩34,664 | ₩34,730 | +0.15% | 2만 |
|---|
| 2025.10.13 | ₩34,491 | ₩34,756 | ₩34,491 | ₩34,684 | +0.56% | 1.8천 |
|---|
| 2025.10.10 | ₩34,557 | ₩34,570 | ₩34,502 | ₩34,502 | -0.16% | 45.1만 |
|---|