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 | ₩33,051 | ₩33,071 | ₩33,011 | ₩33,053 | +0.01% | 1.3만 |
| 2026.10.08 | ₩32,991 | ₩33,051 | ₩32,971 | ₩33,044 | +0.16% | 1.5만 |
| 2026.10.07 | ₩32,969 | ₩33,077 | ₩32,969 | ₩33,047 | +0.23% | 1.8만 |
| 2026.10.06 | ₩33,051 | ₩33,144 | ₩33,051 | ₩33,131 | +0.24% | 5.3천 |
| 2026.10.05 | ₩32,924 | ₩33,011 | ₩32,924 | ₩33,011 | +0.26% | 26.5만 |
| 2026.10.02 | ₩33,131 | ₩33,131 | ₩32,890 | ₩32,957 | -0.52% | 1.3만 |
| 2026.10.01 | ₩32,770 | ₩33,011 | ₩32,730 | ₩32,971 | +0.61% | 2만 |
| 2026.09.30 | ₩33,104 | ₩33,104 | ₩32,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,957 |
| -0.44% |
| 99.7만 |
| 2026.09.29 | ₩33,024 | ₩33,057 | ₩32,944 | ₩33,029 | +0.02% | 1.2만 |
|---|
| 2026.09.28 | ₩33,091 | ₩33,135 | ₩33,015 | ₩33,064 | -0.08% | 5만 |
|---|
| 2026.09.25 | ₩33,465 | ₩33,465 | ₩33,358 | ₩33,385 | -0.24% | 6.4만 |
|---|
| 2026.09.24 | ₩33,518 | ₩33,558 | ₩33,411 | ₩33,425 | -0.28% | 6.6천 |
|---|
| 2026.09.23 | ₩33,692 | ₩33,692 | ₩33,505 | ₩33,505 | -0.55% | 8.5만 |
|---|
| 2026.09.22 | ₩33,772 | ₩33,839 | ₩33,745 | ₩33,798 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩33,839 | ₩33,839 | ₩33,772 | ₩33,772 | -0.20% | 9.6천 |
|---|
| 2026.09.18 | ₩33,678 | ₩33,718 | ₩33,678 | ₩33,678 | 0.00% | 2.4만 |
|---|
| 2026.09.17 | ₩33,778 | ₩33,808 | ₩33,745 | ₩33,793 | +0.04% | 3.1천 |
|---|
| 2026.09.16 | ₩33,732 | ₩33,758 | ₩33,638 | ₩33,670 | -0.18% | 1.3만 |
|---|
| 2026.09.15 | ₩33,666 | ₩33,705 | ₩33,638 | ₩33,658 | -0.02% | 5.2천 |
|---|
| 2026.09.14 | ₩33,745 | ₩33,772 | ₩33,665 | ₩33,718 | -0.08% | 2만 |
|---|
| 2026.09.11 | ₩33,839 | ₩33,879 | ₩33,732 | ₩33,758 | -0.24% | 1.8만 |
|---|
| 2026.09.10 | ₩33,772 | ₩33,812 | ₩33,718 | ₩33,749 | -0.07% | 7.2천 |
|---|
| 2026.09.09 | ₩33,919 | ₩33,932 | ₩33,879 | ₩33,911 | -0.02% | 7.4천 |
|---|
| 2026.09.08 | ₩33,965 | ₩33,999 | ₩33,959 | ₩33,972 | +0.02% | 5.1천 |
|---|
| 2026.09.04 | ₩33,999 | ₩34,012 | ₩33,959 | ₩33,991 | -0.02% | 3.3만 |
|---|
| 2026.09.03 | ₩34,005 | ₩34,025 | ₩33,992 | ₩34,012 | +0.02% | 5.6천 |
|---|
| 2026.09.02 | ₩33,979 | ₩33,985 | ₩33,948 | ₩33,948 | -0.09% | 1.7만 |
|---|
| 2026.09.01 | ₩33,979 | ₩34,012 | ₩33,952 | ₩33,952 | -0.08% | 4천 |
|---|
| 2026.08.31 | ₩33,919 | ₩34,046 | ₩33,919 | ₩34,046 | +0.37% | 1.3만 |
|---|
| 2026.08.28 | ₩34,106 | ₩34,106 | ₩33,979 | ₩34,017 | -0.26% | 8.4천 |
|---|
| 2026.08.27 | ₩34,092 | ₩34,100 | ₩34,050 | ₩34,052 | -0.12% | 6.5천 |
|---|
| 2026.08.26 | ₩34,172 | ₩34,306 | ₩34,172 | ₩34,259 | +0.25% | 1.3만 |
|---|
| 2026.08.25 | ₩34,186 | ₩34,266 | ₩34,186 | ₩34,248 | +0.18% | 7.4천 |
|---|
| 2026.08.24 | ₩34,132 | ₩34,159 | ₩34,132 | ₩34,159 | +0.08% | 5천 |
|---|
| 2026.08.21 | ₩34,146 | ₩34,172 | ₩34,146 | ₩34,166 | +0.06% | 3.3천 |
|---|
| 2026.08.20 | ₩34,107 | ₩34,159 | ₩34,106 | ₩34,140 | +0.10% | 2.9천 |
|---|
| 2026.08.19 | ₩34,172 | ₩34,199 | ₩34,146 | ₩34,180 | +0.02% | 7.7천 |
|---|
| 2026.08.18 | ₩34,132 | ₩34,132 | ₩34,092 | ₩34,130 | -0.01% | 5.5천 |
|---|
| 2026.08.17 | ₩34,143 | ₩34,212 | ₩34,132 | ₩34,159 | +0.05% | 7천 |
|---|
| 2026.08.14 | ₩34,226 | ₩34,232 | ₩34,199 | ₩34,212 | -0.04% | 5천 |
|---|
| 2026.08.13 | ₩34,279 | ₩34,279 | ₩34,239 | ₩34,266 | -0.04% | 9.1천 |
|---|
| 2026.08.12 | ₩34,226 | ₩34,226 | ₩34,178 | ₩34,199 | -0.08% | 3.9천 |
|---|
| 2026.08.11 | ₩34,146 | ₩34,199 | ₩34,112 | ₩34,132 | -0.04% | 3.7천 |
|---|
| 2026.08.10 | ₩34,146 | ₩34,146 | ₩34,092 | ₩34,112 | -0.10% | 3.3천 |
|---|
| 2026.08.07 | ₩34,183 | ₩34,199 | ₩34,146 | ₩34,172 | -0.03% | 1.1만 |
|---|
| 2026.08.06 | ₩34,106 | ₩34,126 | ₩34,106 | ₩34,106 | 0.00% | 1.8천 |
|---|
| 2026.08.05 | ₩34,146 | ₩34,159 | ₩34,099 | ₩34,159 | +0.04% | 4.9천 |
|---|
| 2026.08.04 | ₩34,052 | ₩34,179 | ₩34,052 | ₩34,178 | +0.37% | 9.6천 |
|---|
| 2026.08.03 | ₩34,012 | ₩34,044 | ₩34,012 | ₩34,020 | +0.02% | 4.6천 |
|---|
| 2026.07.31 | ₩33,919 | ₩33,959 | ₩33,879 | ₩33,955 | +0.11% | 9.6만 |
|---|
| 2026.07.30 | ₩33,919 | ₩33,959 | ₩33,919 | ₩33,945 | +0.08% | 1.2만 |
|---|
| 2026.07.29 | ₩33,892 | ₩33,919 | ₩33,812 | ₩33,845 | -0.14% | 7.1천 |
|---|
| 2026.07.28 | ₩34,079 | ₩34,132 | ₩34,050 | ₩34,119 | +0.12% | 1.1만 |
|---|
| 2026.07.27 | ₩34,119 | ₩34,119 | ₩34,039 | ₩34,066 | -0.16% | 5.4천 |
|---|
| 2026.07.24 | ₩34,046 | ₩34,092 | ₩34,012 | ₩34,039 | -0.02% | 12.9만 |
|---|
| 2026.07.23 | ₩34,106 | ₩34,106 | ₩33,999 | ₩34,051 | -0.16% | 1.4만 |
|---|
| 2026.07.22 | ₩34,215 | ₩34,215 | ₩34,119 | ₩34,159 | -0.16% | 9.7천 |
|---|
| 2026.07.21 | ₩34,226 | ₩34,252 | ₩34,186 | ₩34,212 | -0.04% | 2.5만 |
|---|
| 2026.07.20 | ₩34,279 | ₩34,279 | ₩34,199 | ₩34,239 | -0.12% | 2.6만 |
|---|
| 2026.07.17 | ₩34,199 | ₩34,293 | ₩34,199 | ₩34,246 | +0.14% | 2.6만 |
|---|
| 2026.07.16 | ₩34,283 | ₩34,315 | ₩34,273 | ₩34,273 | -0.03% | 1.2천 |
|---|
| 2026.07.15 | ₩34,252 | ₩34,293 | ₩34,239 | ₩34,273 | +0.06% | 2.8천 |
|---|
| 2026.07.14 | ₩34,252 | ₩34,252 | ₩34,172 | ₩34,212 | -0.12% | 3.1천 |
|---|
| 2026.07.13 | ₩34,226 | ₩34,239 | ₩34,106 | ₩34,130 | -0.28% | 6.1천 |
|---|
| 2026.07.10 | ₩34,239 | ₩34,239 | ₩34,186 | ₩34,226 | -0.04% | 4천 |
|---|
| 2026.07.09 | ₩34,239 | ₩34,273 | ₩34,239 | ₩34,266 | +0.08% | 600 |
|---|
| 2026.07.08 | ₩34,226 | ₩34,234 | ₩34,199 | ₩34,223 | -0.01% | 6.5천 |
|---|
| 2026.07.07 | ₩34,293 | ₩34,306 | ₩34,240 | ₩34,279 | -0.04% | 7천 |
|---|
| 2026.07.06 | ₩34,252 | ₩34,613 | ₩34,246 | ₩34,313 | +0.18% | 3.8만 |
|---|
| 2026.07.02 | ₩34,266 | ₩34,290 | ₩34,212 | ₩34,212 | -0.16% | 7.7천 |
|---|
| 2026.07.01 | ₩34,172 | ₩34,226 | ₩34,172 | ₩34,192 | +0.06% | 2.8만 |
|---|
| 2026.06.30 | ₩34,172 | ₩34,220 | ₩34,132 | ₩34,136 | -0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩34,132 | ₩34,186 | ₩34,132 | ₩34,172 | +0.12% | 1.6만 |
|---|
| 2026.06.26 | ₩34,119 | ₩34,172 | ₩34,119 | ₩34,143 | +0.07% | 2.5천 |
|---|
| 2026.06.25 | ₩34,333 | ₩34,359 | ₩34,314 | ₩34,333 | 0.00% | 2.9천 |
|---|
| 2026.06.24 | ₩34,346 | ₩34,359 | ₩34,293 | ₩34,306 | -0.12% | 6.1천 |
|---|
| 2026.06.23 | ₩34,306 | ₩34,346 | ₩34,266 | ₩34,319 | +0.04% | 6천 |
|---|
| 2026.06.22 | ₩34,313 | ₩34,346 | ₩34,254 | ₩34,306 | -0.02% | 8.8천 |
|---|
| 2026.06.18 | ₩34,346 | ₩34,373 | ₩34,306 | ₩34,327 | -0.05% | 1.3만 |
|---|
| 2026.06.17 | ₩34,373 | ₩34,386 | ₩34,199 | ₩34,306 | -0.19% | 5천 |
|---|
| 2026.06.16 | ₩34,386 | ₩34,413 | ₩34,333 | ₩34,361 | -0.07% | 8.2만 |
|---|
| 2026.06.15 | ₩34,373 | ₩34,399 | ₩34,319 | ₩34,335 | -0.11% | 1.2만 |
|---|
| 2026.06.12 | ₩34,266 | ₩34,333 | ₩34,252 | ₩34,306 | +0.12% | 7.2천 |
|---|
| 2026.06.11 | ₩34,212 | ₩34,333 | ₩34,132 | ₩34,319 | +0.31% | 8.7천 |
|---|
| 2026.06.10 | ₩34,152 | ₩34,186 | ₩34,099 | ₩34,118 | -0.10% | 6.6천 |
|---|
| 2026.06.09 | ₩34,119 | ₩34,226 | ₩34,092 | ₩34,155 | +0.11% | 1.6만 |
|---|
| 2026.06.08 | ₩34,119 | ₩34,146 | ₩34,066 | ₩34,099 | -0.06% | 8.9천 |
|---|
| 2026.06.05 | ₩34,146 | ₩34,159 | ₩34,066 | ₩34,106 | -0.12% | 1.2만 |
|---|
| 2026.06.04 | ₩34,212 | ₩34,266 | ₩34,186 | ₩34,252 | +0.12% | 7.7천 |
|---|
| 2026.06.03 | ₩34,211 | ₩34,211 | ₩34,146 | ₩34,176 | -0.10% | 3만 |
|---|
| 2026.06.02 | ₩34,293 | ₩34,306 | ₩34,252 | ₩34,263 | -0.09% | 5.3천 |
|---|
| 2026.06.01 | ₩34,293 | ₩34,293 | ₩34,215 | ₩34,252 | -0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩34,293 | ₩34,293 | ₩34,250 | ₩34,271 | -0.06% | 8.7만 |
|---|
| 2026.05.28 | ₩34,212 | ₩34,279 | ₩34,186 | ₩34,239 | +0.08% | 2만 |
|---|
| 2026.05.27 | ₩34,239 | ₩34,239 | ₩34,159 | ₩34,192 | -0.14% | 6.8천 |
|---|
| 2026.05.26 | ₩34,293 | ₩34,333 | ₩34,266 | ₩34,333 | +0.12% | 1.4만 |
|---|
| 2026.05.22 | ₩34,266 | ₩34,279 | ₩34,226 | ₩34,240 | -0.07% | 4.4천 |
|---|
| 2026.05.21 | ₩34,199 | ₩34,279 | ₩34,146 | ₩34,234 | +0.10% | 32.2만 |
|---|
| 2026.05.20 | ₩34,106 | ₩34,212 | ₩34,106 | ₩34,200 | +0.28% | 4천 |
|---|
| 2026.05.19 | ₩33,979 | ₩34,025 | ₩33,945 | ₩33,996 | +0.05% | 2천 |
|---|
| 2026.05.18 | ₩34,132 | ₩34,132 | ₩34,079 | ₩34,086 | -0.14% | 900 |
|---|
| 2026.05.15 | ₩34,119 | ₩34,119 | ₩34,052 | ₩34,068 | -0.15% | 5.7천 |
|---|
| 2026.05.14 | ₩34,239 | ₩34,239 | ₩34,212 | ₩34,220 | -0.05% | 2.8천 |
|---|
| 2026.05.13 | ₩34,239 | ₩34,266 | ₩34,219 | ₩34,240 | +0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩34,212 | ₩34,252 | ₩34,212 | ₩34,224 | +0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩34,306 | ₩34,319 | ₩34,266 | ₩34,266 | -0.12% | 1.8천 |
|---|
| 2026.05.08 | ₩34,305 | ₩34,339 | ₩34,305 | ₩34,339 | +0.10% | 700 |
|---|
| 2026.05.07 | ₩34,353 | ₩34,353 | ₩34,212 | ₩34,279 | -0.21% | 1.1만 |
|---|
| 2026.05.06 | ₩34,359 | ₩34,413 | ₩34,346 | ₩34,383 | +0.07% | 4.5천 |
|---|
| 2026.05.05 | ₩34,319 | ₩34,319 | ₩34,252 | ₩34,252 | -0.19% | 4.8천 |
|---|
| 2026.05.04 | ₩34,306 | ₩34,306 | ₩34,199 | ₩34,252 | -0.16% | 1.4천 |
|---|
| 2026.05.01 | ₩34,319 | ₩34,359 | ₩34,306 | ₩34,319 | 0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩34,252 | ₩34,333 | ₩34,252 | ₩34,333 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩34,239 | ₩34,239 | ₩34,111 | ₩34,212 | -0.08% | 3.3만 |
|---|
| 2026.04.28 | ₩34,279 | ₩34,306 | ₩34,269 | ₩34,269 | -0.03% | 5.2천 |
|---|
| 2026.04.27 | ₩34,459 | ₩34,493 | ₩34,426 | ₩34,466 | +0.02% | 3.4천 |
|---|
| 2026.04.24 | ₩34,473 | ₩34,473 | ₩34,426 | ₩34,473 | 0.00% | 1천 |
|---|
| 2026.04.23 | ₩34,453 | ₩34,453 | ₩34,433 | ₩34,433 | -0.06% | 1.3천 |
|---|
| 2026.04.22 | ₩34,493 | ₩34,493 | ₩34,453 | ₩34,480 | -0.04% | 2.1천 |
|---|
| 2026.04.21 | ₩34,434 | ₩34,434 | ₩34,434 | ₩34,434 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,586 | ₩34,586 | ₩34,480 | ₩34,504 | -0.24% | 1.1천 |
|---|
| 2026.04.17 | ₩34,536 | ₩34,586 | ₩34,506 | ₩34,536 | 0.00% | 5.1천 |
|---|
| 2026.04.16 | ₩34,386 | ₩34,407 | ₩34,373 | ₩34,407 | +0.06% | 1.2천 |
|---|
| 2026.04.15 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩34,426 | ₩34,480 | ₩34,413 | ₩34,457 | +0.09% | 4.2천 |
|---|
| 2026.04.13 | ₩34,279 | ₩34,331 | ₩34,252 | ₩34,331 | +0.15% | 1.7만 |
|---|
| 2026.04.10 | ₩34,346 | ₩34,373 | ₩34,212 | ₩34,228 | -0.34% | 6.7만 |
|---|
| 2026.04.09 | ₩34,252 | ₩34,407 | ₩34,252 | ₩34,334 | +0.24% | 2.8만 |
|---|
| 2026.04.08 | ₩34,346 | ₩34,346 | ₩34,252 | ₩34,319 | -0.08% | 2.5천 |
|---|
| 2026.04.07 | ₩34,005 | ₩34,091 | ₩33,959 | ₩34,091 | +0.25% | 3.1천 |
|---|
| 2026.04.06 | ₩34,032 | ₩34,055 | ₩34,012 | ₩34,055 | +0.07% | 2.6천 |
|---|
| 2026.04.02 | ₩33,852 | ₩34,012 | ₩33,852 | ₩34,004 | +0.45% | 1.6천 |
|---|
| 2026.04.01 | ₩33,959 | ₩33,999 | ₩33,919 | ₩33,929 | -0.09% | 1.8천 |
|---|
| 2026.03.31 | ₩33,732 | ₩33,845 | ₩33,712 | ₩33,845 | +0.34% | 2.5천 |
|---|
| 2026.03.30 | ₩33,585 | ₩33,598 | ₩33,511 | ₩33,511 | -0.22% | 4.1천 |
|---|
| 2026.03.27 | ₩33,518 | ₩33,550 | ₩33,438 | ₩33,483 | -0.10% | 3.8천 |
|---|
| 2026.03.26 | ₩33,972 | ₩33,972 | ₩33,782 | ₩33,782 | -0.56% | 2.4천 |
|---|
| 2026.03.25 | ₩34,033 | ₩34,039 | ₩33,999 | ₩34,012 | -0.06% | 2.5천 |
|---|
| 2026.03.24 | ₩33,879 | ₩33,997 | ₩33,865 | ₩33,885 | +0.02% | 3.3천 |
|---|
| 2026.03.23 | ₩34,019 | ₩34,052 | ₩33,865 | ₩33,977 | -0.12% | 2.6천 |
|---|
| 2026.03.20 | ₩33,865 | ₩33,925 | ₩33,761 | ₩33,761 | -0.31% | 4.8천 |
|---|
| 2026.03.19 | ₩33,879 | ₩34,056 | ₩33,879 | ₩34,052 | +0.51% | 5.9천 |
|---|
| 2026.03.18 | ₩34,039 | ₩34,092 | ₩33,969 | ₩33,969 | -0.20% | 1.2천 |
|---|
| 2026.03.17 | ₩34,079 | ₩34,146 | ₩34,079 | ₩34,114 | +0.10% | 3.7천 |
|---|
| 2026.03.16 | ₩34,012 | ₩34,025 | ₩33,972 | ₩33,972 | -0.12% | 2.3천 |
|---|
| 2026.03.13 | ₩33,919 | ₩33,919 | ₩33,812 | ₩33,839 | -0.24% | 3.6천 |
|---|
| 2026.03.12 | ₩34,079 | ₩34,079 | ₩33,941 | ₩33,941 | -0.40% | 2.4천 |
|---|
| 2026.03.11 | ₩34,239 | ₩34,252 | ₩34,166 | ₩34,182 | -0.17% | 1.2천 |
|---|
| 2026.03.10 | ₩34,333 | ₩34,346 | ₩34,239 | ₩34,252 | -0.23% | 8.8천 |
|---|
| 2026.03.09 | ₩34,092 | ₩34,293 | ₩34,066 | ₩34,293 | +0.59% | 5.8천 |
|---|
| 2026.03.06 | ₩34,226 | ₩34,226 | ₩34,091 | ₩34,091 | -0.39% | 3천 |
|---|
| 2026.03.05 | ₩34,359 | ₩34,359 | ₩34,254 | ₩34,306 | -0.16% | 2.6천 |
|---|
| 2026.03.04 | ₩34,413 | ₩34,439 | ₩34,386 | ₩34,411 | -0.00% | 3.4천 |
|---|
| 2026.03.03 | ₩34,164 | ₩34,319 | ₩34,164 | ₩34,254 | +0.26% | 4.4천 |
|---|
| 2026.03.02 | ₩34,239 | ₩34,399 | ₩34,239 | ₩34,386 | +0.43% | 9.2천 |
|---|
| 2026.02.27 | ₩34,346 | ₩34,413 | ₩34,346 | ₩34,362 | +0.05% | 2.8천 |
|---|
| 2026.02.26 | ₩34,506 | ₩34,506 | ₩34,426 | ₩34,489 | -0.05% | 5천 |
|---|
| 2026.02.25 | ₩34,520 | ₩34,520 | ₩34,466 | ₩34,494 | -0.07% | 800 |
|---|
| 2026.02.24 | ₩34,573 | ₩34,612 | ₩34,573 | ₩34,580 | +0.02% | 1.1천 |
|---|
| 2026.02.23 | ₩34,666 | ₩34,666 | ₩34,613 | ₩34,613 | -0.15% | 1만 |
|---|
| 2026.02.20 | ₩34,707 | ₩34,720 | ₩34,613 | ₩34,672 | -0.10% | 6천 |
|---|
| 2026.02.19 | ₩34,656 | ₩34,693 | ₩34,626 | ₩34,653 | -0.01% | 3.6천 |
|---|
| 2026.02.18 | ₩34,693 | ₩34,707 | ₩34,640 | ₩34,653 | -0.12% | 4.6천 |
|---|
| 2026.02.17 | ₩34,600 | ₩34,626 | ₩34,573 | ₩34,597 | -0.01% | 9.9천 |
|---|
| 2026.02.13 | ₩34,600 | ₩34,665 | ₩34,586 | ₩34,613 | +0.04% | 5.7천 |
|---|
| 2026.02.12 | ₩34,653 | ₩34,657 | ₩34,586 | ₩34,593 | -0.17% | 1.9천 |
|---|
| 2026.02.11 | ₩34,613 | ₩34,626 | ₩34,586 | ₩34,626 | +0.04% | 2만 |
|---|
| 2026.02.10 | ₩34,686 | ₩34,720 | ₩34,634 | ₩34,634 | -0.15% | 2.4만 |
|---|
| 2026.02.09 | ₩34,613 | ₩34,666 | ₩34,586 | ₩34,626 | +0.04% | 1.7만 |
|---|
| 2026.02.06 | ₩34,546 | ₩34,586 | ₩34,540 | ₩34,581 | +0.10% | 9.1만 |
|---|
| 2026.02.05 | ₩34,480 | ₩34,537 | ₩34,470 | ₩34,488 | +0.02% | 4.8천 |
|---|
| 2026.02.04 | ₩34,546 | ₩34,560 | ₩34,492 | ₩34,532 | -0.04% | 1만 |
|---|
| 2026.02.03 | ₩34,586 | ₩34,626 | ₩34,493 | ₩34,568 | -0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩34,613 | ₩34,613 | ₩34,560 | ₩34,613 | 0.00% | 1만 |
|---|
| 2026.01.30 | ₩34,573 | ₩34,586 | ₩34,533 | ₩34,582 | +0.03% | 1만 |
|---|
| 2026.01.29 | ₩34,506 | ₩34,573 | ₩34,506 | ₩34,573 | +0.19% | 6.6천 |
|---|
| 2026.01.28 | ₩34,640 | ₩34,640 | ₩34,506 | ₩34,573 | -0.19% | 2.7천 |
|---|
| 2026.01.27 | ₩34,747 | ₩34,747 | ₩34,727 | ₩34,732 | -0.04% | 2.5천 |
|---|
| 2026.01.26 | ₩34,733 | ₩34,733 | ₩34,693 | ₩34,720 | -0.04% | 3.5천 |
|---|
| 2026.01.23 | ₩34,723 | ₩34,733 | ₩34,666 | ₩34,709 | -0.04% | 4.2천 |
|---|
| 2026.01.22 | ₩34,693 | ₩34,747 | ₩34,693 | ₩34,720 | +0.08% | 5.3천 |
|---|
| 2026.01.21 | ₩34,653 | ₩34,693 | ₩34,646 | ₩34,685 | +0.09% | 7.7천 |
|---|
| 2026.01.20 | ₩34,520 | ₩34,580 | ₩34,520 | ₩34,549 | +0.09% | 1.1만 |
|---|
| 2026.01.16 | ₩34,680 | ₩34,693 | ₩34,640 | ₩34,680 | 0.00% | 9.8천 |
|---|
| 2026.01.15 | ₩34,633 | ₩34,665 | ₩34,506 | ₩34,646 | +0.04% | 6.7천 |
|---|
| 2026.01.14 | ₩34,613 | ₩34,642 | ₩34,600 | ₩34,642 | +0.08% | 900 |
|---|
| 2026.01.13 | ₩34,613 | ₩34,620 | ₩34,596 | ₩34,616 | +0.01% | 2.7천 |
|---|
| 2026.01.12 | ₩34,640 | ₩34,640 | ₩34,613 | ₩34,628 | -0.03% | 3.3천 |
|---|
| 2026.01.09 | ₩34,653 | ₩34,693 | ₩34,613 | ₩34,641 | -0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩34,585 | ₩34,601 | ₩34,584 | ₩34,601 | +0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩34,613 | ₩34,640 | ₩34,586 | ₩34,586 | -0.08% | 4.1천 |
|---|
| 2026.01.06 | ₩34,573 | ₩34,626 | ₩34,573 | ₩34,606 | +0.10% | 1.3천 |
|---|
| 2026.01.05 | ₩34,533 | ₩34,586 | ₩34,533 | ₩34,546 | +0.04% | 7.4천 |
|---|
| 2026.01.02 | ₩34,492 | ₩34,520 | ₩34,484 | ₩34,486 | -0.02% | 4.5천 |
|---|
| 2025.12.31 | ₩34,533 | ₩34,546 | ₩34,493 | ₩34,493 | -0.12% | 3.9천 |
|---|
| 2025.12.30 | ₩34,480 | ₩34,533 | ₩34,480 | ₩34,505 | +0.07% | 1.4만 |
|---|
| 2025.12.29 | ₩34,466 | ₩34,493 | ₩34,453 | ₩34,478 | +0.03% | 7.5천 |
|---|
| 2025.12.26 | ₩34,984 | ₩34,987 | ₩34,940 | ₩34,940 | -0.13% | 600 |
|---|
| 2025.12.24 | ₩34,910 | ₩34,920 | ₩34,893 | ₩34,920 | +0.03% | 2천 |
|---|
| 2025.12.23 | ₩34,880 | ₩34,934 | ₩34,867 | ₩34,893 | +0.04% | 6.8천 |
|---|
| 2025.12.22 | ₩34,827 | ₩34,893 | ₩34,827 | ₩34,893 | +0.19% | 9.6천 |
|---|
| 2025.12.19 | ₩34,876 | ₩34,876 | ₩34,827 | ₩34,847 | -0.08% | 6.5천 |
|---|
| 2025.12.18 | ₩34,827 | ₩34,872 | ₩34,827 | ₩34,860 | +0.10% | 4.9천 |
|---|
| 2025.12.17 | ₩34,760 | ₩34,773 | ₩34,733 | ₩34,773 | +0.04% | 7.5천 |
|---|
| 2025.12.16 | ₩34,800 | ₩34,800 | ₩34,753 | ₩34,797 | -0.01% | 3.3천 |
|---|
| 2025.12.15 | ₩34,759 | ₩34,773 | ₩34,759 | ₩34,773 | +0.04% | 1.9천 |
|---|
| 2025.12.12 | ₩34,747 | ₩34,772 | ₩34,733 | ₩34,733 | -0.04% | 1천 |
|---|
| 2025.12.11 | ₩34,787 | ₩34,813 | ₩34,767 | ₩34,807 | +0.06% | 2.4천 |
|---|
| 2025.12.10 | ₩34,666 | ₩34,853 | ₩34,666 | ₩34,833 | +0.48% | 2.9천 |
|---|
| 2025.12.09 | ₩34,720 | ₩34,733 | ₩34,680 | ₩34,699 | -0.06% | 1만 |
|---|
| 2025.12.08 | ₩34,813 | ₩34,987 | ₩34,666 | ₩34,760 | -0.15% | 1.6만 |
|---|
| 2025.12.05 | ₩34,793 | ₩34,827 | ₩34,780 | ₩34,793 | 0.00% | 1.5천 |
|---|
| 2025.12.04 | ₩34,813 | ₩34,827 | ₩34,760 | ₩34,811 | -0.01% | 6.3천 |
|---|
| 2025.12.03 | ₩34,800 | ₩34,867 | ₩34,800 | ₩34,813 | +0.04% | 2.9천 |
|---|
| 2025.12.02 | ₩34,719 | ₩34,733 | ₩34,719 | ₩34,720 | +0.00% | 1.8천 |
|---|
| 2025.12.01 | ₩34,707 | ₩34,707 | ₩34,640 | ₩34,672 | -0.10% | 4천 |
|---|
| 2025.11.28 | ₩34,747 | ₩34,760 | ₩34,707 | ₩34,724 | -0.07% | 2.8천 |
|---|
| 2025.11.26 | ₩34,666 | ₩34,747 | ₩34,666 | ₩34,740 | +0.21% | 1.3만 |
|---|
| 2025.11.25 | ₩34,546 | ₩34,733 | ₩34,546 | ₩34,711 | +0.48% | 7.6천 |
|---|
| 2025.11.24 | ₩34,546 | ₩34,633 | ₩34,493 | ₩34,541 | -0.02% | 9.2만 |
|---|
| 2025.11.21 | ₩34,640 | ₩34,680 | ₩34,600 | ₩34,660 | +0.06% | 16.1만 |
|---|
| 2025.11.20 | ₩34,670 | ₩34,747 | ₩34,521 | ₩34,521 | -0.43% | 7.5천 |
|---|
| 2025.11.19 | ₩34,640 | ₩34,640 | ₩34,553 | ₩34,556 | -0.24% | 4.5천 |
|---|
| 2025.11.18 | ₩34,560 | ₩34,573 | ₩34,346 | ₩34,540 | -0.06% | 9.4천 |
|---|
| 2025.11.17 | ₩34,626 | ₩34,640 | ₩34,520 | ₩34,548 | -0.23% | 3.7천 |
|---|
| 2025.11.14 | ₩34,626 | ₩34,707 | ₩34,580 | ₩34,580 | -0.13% | 1.1만 |
|---|
| 2025.11.13 | ₩34,733 | ₩34,733 | ₩34,586 | ₩34,620 | -0.33% | 7천 |
|---|
| 2025.11.12 | ₩34,791 | ₩34,791 | ₩34,776 | ₩34,780 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩34,827 | ₩34,867 | ₩34,800 | ₩34,861 | +0.10% | 6.2천 |
|---|
| 2025.11.10 | ₩34,747 | ₩34,800 | ₩34,747 | ₩34,785 | +0.11% | 4천 |
|---|
| 2025.11.07 | ₩34,600 | ₩34,640 | ₩34,600 | ₩34,640 | +0.12% | 1.4천 |
|---|
| 2025.11.06 | ₩34,666 | ₩34,666 | ₩34,600 | ₩34,660 | -0.02% | 1.3천 |
|---|
| 2025.11.05 | ₩34,646 | ₩34,666 | ₩34,600 | ₩34,622 | -0.07% | 7.5천 |
|---|
| 2025.11.04 | ₩34,646 | ₩34,666 | ₩34,573 | ₩34,573 | -0.21% | 3.5천 |
|---|
| 2025.11.03 | ₩34,705 | ₩34,705 | ₩34,628 | ₩34,628 | -0.22% | 700 |
|---|
| 2025.10.31 | ₩34,733 | ₩34,821 | ₩34,707 | ₩34,707 | -0.08% | 2.7천 |
|---|
| 2025.10.30 | ₩34,680 | ₩34,827 | ₩34,680 | ₩34,693 | +0.04% | 6.5천 |
|---|
| 2025.10.29 | ₩34,867 | ₩34,905 | ₩34,815 | ₩34,815 | -0.15% | 1.2천 |
|---|
| 2025.10.28 | ₩35,054 | ₩35,054 | ₩35,040 | ₩35,040 | -0.04% | 1.6천 |
|---|
| 2025.10.27 | ₩35,027 | ₩35,161 | ₩35,027 | ₩35,080 | +0.15% | 3.8천 |
|---|
| 2025.10.24 | ₩35,039 | ₩35,040 | ₩34,987 | ₩34,987 | -0.15% | 5.3천 |
|---|
| 2025.10.23 | ₩34,934 | ₩34,934 | ₩34,853 | ₩34,927 | -0.02% | 1.3천 |
|---|
| 2025.10.22 | ₩34,889 | ₩34,920 | ₩34,840 | ₩34,840 | -0.14% | 900 |
|---|
| 2025.10.21 | ₩34,974 | ₩34,974 | ₩34,880 | ₩34,880 | -0.27% | 4.6천 |
|---|
| 2025.10.20 | ₩34,827 | ₩34,934 | ₩34,827 | ₩34,918 | +0.26% | 3.8천 |
|---|
| 2025.10.17 | ₩34,799 | ₩34,831 | ₩34,773 | ₩34,831 | +0.09% | 900 |
|---|
| 2025.10.16 | ₩34,864 | ₩34,880 | ₩34,733 | ₩34,747 | -0.34% | 5천 |
|---|
| 2025.10.15 | ₩34,873 | ₩34,873 | ₩34,800 | ₩34,852 | -0.06% | 3천 |
|---|
| 2025.10.14 | ₩34,680 | ₩34,760 | ₩34,666 | ₩34,733 | +0.15% | 2만 |
|---|
| 2025.10.13 | ₩34,494 | ₩34,759 | ₩34,494 | ₩34,686 | +0.56% | 1.8천 |
|---|
| 2025.10.10 | ₩34,560 | ₩34,573 | ₩34,505 | ₩34,505 | -0.16% | 45.1만 |
|---|