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 | ₩33,016 | ₩33,036 | ₩32,976 | ₩33,019 | +0.01% | 1.3만 |
| 2026.10.08 | ₩32,956 | ₩33,016 | ₩32,936 | ₩33,009 | +0.16% | 1.5만 |
| 2026.10.07 | ₩32,935 | ₩33,043 | ₩32,935 | ₩33,012 | +0.23% | 1.8만 |
| 2026.10.06 | ₩33,016 | ₩33,109 | ₩33,016 | ₩33,096 | +0.24% | 5.3천 |
| 2026.10.05 | ₩32,889 | ₩32,976 | ₩32,889 | ₩32,976 | +0.26% | 26.5만 |
| 2026.10.02 | ₩33,096 | ₩33,096 | ₩32,856 | ₩32,923 | -0.52% | 1.3만 |
| 2026.10.01 | ₩32,736 | ₩32,976 | ₩32,696 | ₩32,936 | +0.61% | 2만 |
| 2026.09.30 | ₩33,069 | ₩33,069 | ₩32,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,923 |
| -0.44% |
| 99.7만 |
| 2026.09.29 | ₩32,989 | ₩33,023 | ₩32,909 | ₩32,995 | +0.02% | 1.2만 |
|---|
| 2026.09.28 | ₩33,056 | ₩33,100 | ₩32,980 | ₩33,029 | -0.08% | 5만 |
|---|
| 2026.09.25 | ₩33,430 | ₩33,430 | ₩33,323 | ₩33,350 | -0.24% | 6.4만 |
|---|
| 2026.09.24 | ₩33,483 | ₩33,523 | ₩33,376 | ₩33,390 | -0.28% | 6.6천 |
|---|
| 2026.09.23 | ₩33,656 | ₩33,656 | ₩33,470 | ₩33,470 | -0.55% | 8.5만 |
|---|
| 2026.09.22 | ₩33,736 | ₩33,803 | ₩33,710 | ₩33,763 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩33,803 | ₩33,803 | ₩33,736 | ₩33,736 | -0.20% | 9.6천 |
|---|
| 2026.09.18 | ₩33,643 | ₩33,683 | ₩33,643 | ₩33,643 | 0.00% | 2.4만 |
|---|
| 2026.09.17 | ₩33,743 | ₩33,772 | ₩33,710 | ₩33,758 | +0.04% | 3.1천 |
|---|
| 2026.09.16 | ₩33,696 | ₩33,723 | ₩33,603 | ₩33,635 | -0.18% | 1.3만 |
|---|
| 2026.09.15 | ₩33,631 | ₩33,670 | ₩33,603 | ₩33,623 | -0.02% | 5.2천 |
|---|
| 2026.09.14 | ₩33,710 | ₩33,736 | ₩33,630 | ₩33,683 | -0.08% | 2만 |
|---|
| 2026.09.11 | ₩33,803 | ₩33,843 | ₩33,696 | ₩33,723 | -0.24% | 1.8만 |
|---|
| 2026.09.10 | ₩33,736 | ₩33,776 | ₩33,683 | ₩33,714 | -0.07% | 7.2천 |
|---|
| 2026.09.09 | ₩33,883 | ₩33,896 | ₩33,843 | ₩33,875 | -0.02% | 7.4천 |
|---|
| 2026.09.08 | ₩33,930 | ₩33,963 | ₩33,923 | ₩33,936 | +0.02% | 5.1천 |
|---|
| 2026.09.04 | ₩33,963 | ₩33,976 | ₩33,923 | ₩33,955 | -0.02% | 3.3만 |
|---|
| 2026.09.03 | ₩33,970 | ₩33,990 | ₩33,956 | ₩33,976 | +0.02% | 5.6천 |
|---|
| 2026.09.02 | ₩33,943 | ₩33,950 | ₩33,912 | ₩33,912 | -0.09% | 1.7만 |
|---|
| 2026.09.01 | ₩33,943 | ₩33,976 | ₩33,916 | ₩33,916 | -0.08% | 4천 |
|---|
| 2026.08.31 | ₩33,883 | ₩34,010 | ₩33,883 | ₩34,010 | +0.37% | 1.3만 |
|---|
| 2026.08.28 | ₩34,070 | ₩34,070 | ₩33,943 | ₩33,982 | -0.26% | 8.4천 |
|---|
| 2026.08.27 | ₩34,057 | ₩34,065 | ₩34,014 | ₩34,016 | -0.12% | 6.5천 |
|---|
| 2026.08.26 | ₩34,137 | ₩34,270 | ₩34,137 | ₩34,223 | +0.25% | 1.3만 |
|---|
| 2026.08.25 | ₩34,150 | ₩34,230 | ₩34,150 | ₩34,213 | +0.18% | 7.4천 |
|---|
| 2026.08.24 | ₩34,097 | ₩34,123 | ₩34,097 | ₩34,123 | +0.08% | 5천 |
|---|
| 2026.08.21 | ₩34,110 | ₩34,137 | ₩34,110 | ₩34,130 | +0.06% | 3.3천 |
|---|
| 2026.08.20 | ₩34,071 | ₩34,123 | ₩34,070 | ₩34,105 | +0.10% | 2.9천 |
|---|
| 2026.08.19 | ₩34,137 | ₩34,163 | ₩34,110 | ₩34,145 | +0.02% | 7.7천 |
|---|
| 2026.08.18 | ₩34,097 | ₩34,097 | ₩34,057 | ₩34,094 | -0.01% | 5.5천 |
|---|
| 2026.08.17 | ₩34,107 | ₩34,177 | ₩34,097 | ₩34,123 | +0.05% | 7천 |
|---|
| 2026.08.14 | ₩34,190 | ₩34,197 | ₩34,163 | ₩34,177 | -0.04% | 5천 |
|---|
| 2026.08.13 | ₩34,243 | ₩34,243 | ₩34,203 | ₩34,230 | -0.04% | 9.1천 |
|---|
| 2026.08.12 | ₩34,190 | ₩34,190 | ₩34,142 | ₩34,163 | -0.08% | 3.9천 |
|---|
| 2026.08.11 | ₩34,110 | ₩34,163 | ₩34,077 | ₩34,097 | -0.04% | 3.7천 |
|---|
| 2026.08.10 | ₩34,110 | ₩34,110 | ₩34,057 | ₩34,077 | -0.10% | 3.3천 |
|---|
| 2026.08.07 | ₩34,147 | ₩34,163 | ₩34,110 | ₩34,137 | -0.03% | 1.1만 |
|---|
| 2026.08.06 | ₩34,070 | ₩34,090 | ₩34,070 | ₩34,070 | 0.00% | 1.8천 |
|---|
| 2026.08.05 | ₩34,110 | ₩34,123 | ₩34,063 | ₩34,123 | +0.04% | 4.9천 |
|---|
| 2026.08.04 | ₩34,016 | ₩34,143 | ₩34,016 | ₩34,142 | +0.37% | 9.6천 |
|---|
| 2026.08.03 | ₩33,976 | ₩34,008 | ₩33,976 | ₩33,984 | +0.02% | 4.6천 |
|---|
| 2026.07.31 | ₩33,883 | ₩33,923 | ₩33,843 | ₩33,919 | +0.11% | 9.6만 |
|---|
| 2026.07.30 | ₩33,883 | ₩33,923 | ₩33,883 | ₩33,910 | +0.08% | 1.2만 |
|---|
| 2026.07.29 | ₩33,856 | ₩33,883 | ₩33,776 | ₩33,810 | -0.14% | 7.1천 |
|---|
| 2026.07.28 | ₩34,043 | ₩34,097 | ₩34,014 | ₩34,083 | +0.12% | 1.1만 |
|---|
| 2026.07.27 | ₩34,083 | ₩34,083 | ₩34,003 | ₩34,030 | -0.16% | 5.4천 |
|---|
| 2026.07.24 | ₩34,010 | ₩34,057 | ₩33,976 | ₩34,003 | -0.02% | 12.9만 |
|---|
| 2026.07.23 | ₩34,070 | ₩34,070 | ₩33,963 | ₩34,015 | -0.16% | 1.4만 |
|---|
| 2026.07.22 | ₩34,179 | ₩34,179 | ₩34,083 | ₩34,123 | -0.16% | 9.7천 |
|---|
| 2026.07.21 | ₩34,190 | ₩34,217 | ₩34,150 | ₩34,177 | -0.04% | 2.5만 |
|---|
| 2026.07.20 | ₩34,243 | ₩34,243 | ₩34,163 | ₩34,203 | -0.12% | 2.6만 |
|---|
| 2026.07.17 | ₩34,163 | ₩34,257 | ₩34,163 | ₩34,210 | +0.14% | 2.6만 |
|---|
| 2026.07.16 | ₩34,247 | ₩34,279 | ₩34,237 | ₩34,237 | -0.03% | 1.2천 |
|---|
| 2026.07.15 | ₩34,217 | ₩34,257 | ₩34,203 | ₩34,237 | +0.06% | 2.8천 |
|---|
| 2026.07.14 | ₩34,217 | ₩34,217 | ₩34,137 | ₩34,177 | -0.12% | 3.1천 |
|---|
| 2026.07.13 | ₩34,190 | ₩34,203 | ₩34,070 | ₩34,094 | -0.28% | 6.1천 |
|---|
| 2026.07.10 | ₩34,203 | ₩34,203 | ₩34,150 | ₩34,190 | -0.04% | 4천 |
|---|
| 2026.07.09 | ₩34,203 | ₩34,237 | ₩34,203 | ₩34,230 | +0.08% | 600 |
|---|
| 2026.07.08 | ₩34,190 | ₩34,198 | ₩34,163 | ₩34,187 | -0.01% | 6.5천 |
|---|
| 2026.07.07 | ₩34,257 | ₩34,270 | ₩34,205 | ₩34,243 | -0.04% | 7천 |
|---|
| 2026.07.06 | ₩34,217 | ₩34,577 | ₩34,210 | ₩34,277 | +0.18% | 3.8만 |
|---|
| 2026.07.02 | ₩34,230 | ₩34,254 | ₩34,177 | ₩34,177 | -0.16% | 7.7천 |
|---|
| 2026.07.01 | ₩34,137 | ₩34,190 | ₩34,137 | ₩34,157 | +0.06% | 2.8만 |
|---|
| 2026.06.30 | ₩34,137 | ₩34,185 | ₩34,097 | ₩34,101 | -0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩34,097 | ₩34,150 | ₩34,097 | ₩34,137 | +0.12% | 1.6만 |
|---|
| 2026.06.26 | ₩34,083 | ₩34,137 | ₩34,083 | ₩34,107 | +0.07% | 2.5천 |
|---|
| 2026.06.25 | ₩34,297 | ₩34,323 | ₩34,278 | ₩34,297 | 0.00% | 2.9천 |
|---|
| 2026.06.24 | ₩34,310 | ₩34,323 | ₩34,257 | ₩34,270 | -0.12% | 6.1천 |
|---|
| 2026.06.23 | ₩34,270 | ₩34,310 | ₩34,230 | ₩34,283 | +0.04% | 6천 |
|---|
| 2026.06.22 | ₩34,277 | ₩34,310 | ₩34,218 | ₩34,270 | -0.02% | 8.8천 |
|---|
| 2026.06.18 | ₩34,310 | ₩34,337 | ₩34,270 | ₩34,291 | -0.05% | 1.3만 |
|---|
| 2026.06.17 | ₩34,337 | ₩34,350 | ₩34,163 | ₩34,270 | -0.19% | 5천 |
|---|
| 2026.06.16 | ₩34,350 | ₩34,377 | ₩34,297 | ₩34,325 | -0.07% | 8.2만 |
|---|
| 2026.06.15 | ₩34,337 | ₩34,363 | ₩34,283 | ₩34,299 | -0.11% | 1.2만 |
|---|
| 2026.06.12 | ₩34,230 | ₩34,297 | ₩34,217 | ₩34,270 | +0.12% | 7.2천 |
|---|
| 2026.06.11 | ₩34,177 | ₩34,297 | ₩34,097 | ₩34,283 | +0.31% | 8.7천 |
|---|
| 2026.06.10 | ₩34,117 | ₩34,150 | ₩34,063 | ₩34,082 | -0.10% | 6.6천 |
|---|
| 2026.06.09 | ₩34,083 | ₩34,190 | ₩34,057 | ₩34,119 | +0.11% | 1.6만 |
|---|
| 2026.06.08 | ₩34,083 | ₩34,110 | ₩34,030 | ₩34,063 | -0.06% | 8.9천 |
|---|
| 2026.06.05 | ₩34,110 | ₩34,123 | ₩34,030 | ₩34,070 | -0.12% | 1.2만 |
|---|
| 2026.06.04 | ₩34,177 | ₩34,230 | ₩34,150 | ₩34,217 | +0.12% | 7.7천 |
|---|
| 2026.06.03 | ₩34,175 | ₩34,175 | ₩34,110 | ₩34,141 | -0.10% | 3만 |
|---|
| 2026.06.02 | ₩34,257 | ₩34,270 | ₩34,217 | ₩34,227 | -0.09% | 5.3천 |
|---|
| 2026.06.01 | ₩34,257 | ₩34,257 | ₩34,179 | ₩34,217 | -0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩34,257 | ₩34,257 | ₩34,214 | ₩34,235 | -0.06% | 8.7만 |
|---|
| 2026.05.28 | ₩34,177 | ₩34,243 | ₩34,150 | ₩34,203 | +0.08% | 2만 |
|---|
| 2026.05.27 | ₩34,203 | ₩34,203 | ₩34,123 | ₩34,157 | -0.14% | 6.8천 |
|---|
| 2026.05.26 | ₩34,257 | ₩34,297 | ₩34,230 | ₩34,297 | +0.12% | 1.4만 |
|---|
| 2026.05.22 | ₩34,230 | ₩34,243 | ₩34,190 | ₩34,205 | -0.07% | 4.4천 |
|---|
| 2026.05.21 | ₩34,163 | ₩34,243 | ₩34,110 | ₩34,198 | +0.10% | 32.2만 |
|---|
| 2026.05.20 | ₩34,070 | ₩34,177 | ₩34,070 | ₩34,165 | +0.28% | 4천 |
|---|
| 2026.05.19 | ₩33,943 | ₩33,990 | ₩33,910 | ₩33,960 | +0.05% | 2천 |
|---|
| 2026.05.18 | ₩34,097 | ₩34,097 | ₩34,043 | ₩34,050 | -0.14% | 900 |
|---|
| 2026.05.15 | ₩34,083 | ₩34,083 | ₩34,016 | ₩34,032 | -0.15% | 5.7천 |
|---|
| 2026.05.14 | ₩34,203 | ₩34,203 | ₩34,177 | ₩34,185 | -0.05% | 2.8천 |
|---|
| 2026.05.13 | ₩34,203 | ₩34,230 | ₩34,183 | ₩34,205 | +0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩34,177 | ₩34,217 | ₩34,177 | ₩34,189 | +0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩34,270 | ₩34,283 | ₩34,230 | ₩34,230 | -0.12% | 1.8천 |
|---|
| 2026.05.08 | ₩34,269 | ₩34,303 | ₩34,269 | ₩34,303 | +0.10% | 700 |
|---|
| 2026.05.07 | ₩34,317 | ₩34,317 | ₩34,177 | ₩34,243 | -0.21% | 1.1만 |
|---|
| 2026.05.06 | ₩34,323 | ₩34,377 | ₩34,310 | ₩34,347 | +0.07% | 4.5천 |
|---|
| 2026.05.05 | ₩34,283 | ₩34,283 | ₩34,217 | ₩34,217 | -0.19% | 4.8천 |
|---|
| 2026.05.04 | ₩34,270 | ₩34,270 | ₩34,163 | ₩34,217 | -0.16% | 1.4천 |
|---|
| 2026.05.01 | ₩34,283 | ₩34,323 | ₩34,270 | ₩34,283 | 0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩34,217 | ₩34,297 | ₩34,217 | ₩34,297 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩34,203 | ₩34,203 | ₩34,075 | ₩34,177 | -0.08% | 3.3만 |
|---|
| 2026.04.28 | ₩34,243 | ₩34,270 | ₩34,233 | ₩34,233 | -0.03% | 5.2천 |
|---|
| 2026.04.27 | ₩34,423 | ₩34,457 | ₩34,390 | ₩34,430 | +0.02% | 3.4천 |
|---|
| 2026.04.24 | ₩34,437 | ₩34,437 | ₩34,390 | ₩34,437 | 0.00% | 1천 |
|---|
| 2026.04.23 | ₩34,417 | ₩34,417 | ₩34,397 | ₩34,397 | -0.06% | 1.3천 |
|---|
| 2026.04.22 | ₩34,457 | ₩34,457 | ₩34,417 | ₩34,443 | -0.04% | 2.1천 |
|---|
| 2026.04.21 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,550 | ₩34,550 | ₩34,443 | ₩34,467 | -0.24% | 1.1천 |
|---|
| 2026.04.17 | ₩34,499 | ₩34,550 | ₩34,470 | ₩34,499 | 0.00% | 5.1천 |
|---|
| 2026.04.16 | ₩34,350 | ₩34,371 | ₩34,337 | ₩34,371 | +0.06% | 1.2천 |
|---|
| 2026.04.15 | ₩34,417 | ₩34,417 | ₩34,417 | ₩34,417 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩34,390 | ₩34,443 | ₩34,377 | ₩34,421 | +0.09% | 4.2천 |
|---|
| 2026.04.13 | ₩34,243 | ₩34,295 | ₩34,217 | ₩34,295 | +0.15% | 1.7만 |
|---|
| 2026.04.10 | ₩34,310 | ₩34,337 | ₩34,177 | ₩34,193 | -0.34% | 6.7만 |
|---|
| 2026.04.09 | ₩34,217 | ₩34,371 | ₩34,217 | ₩34,298 | +0.24% | 2.8만 |
|---|
| 2026.04.08 | ₩34,310 | ₩34,310 | ₩34,217 | ₩34,283 | -0.08% | 2.5천 |
|---|
| 2026.04.07 | ₩33,970 | ₩34,055 | ₩33,923 | ₩34,055 | +0.25% | 3.1천 |
|---|
| 2026.04.06 | ₩33,996 | ₩34,019 | ₩33,976 | ₩34,019 | +0.07% | 2.6천 |
|---|
| 2026.04.02 | ₩33,816 | ₩33,976 | ₩33,816 | ₩33,968 | +0.45% | 1.6천 |
|---|
| 2026.04.01 | ₩33,923 | ₩33,963 | ₩33,883 | ₩33,894 | -0.09% | 1.8천 |
|---|
| 2026.03.31 | ₩33,696 | ₩33,810 | ₩33,676 | ₩33,810 | +0.34% | 2.5천 |
|---|
| 2026.03.30 | ₩33,550 | ₩33,563 | ₩33,476 | ₩33,476 | -0.22% | 4.1천 |
|---|
| 2026.03.27 | ₩33,483 | ₩33,515 | ₩33,403 | ₩33,448 | -0.10% | 3.8천 |
|---|
| 2026.03.26 | ₩33,936 | ₩33,936 | ₩33,747 | ₩33,747 | -0.56% | 2.4천 |
|---|
| 2026.03.25 | ₩33,998 | ₩34,003 | ₩33,963 | ₩33,976 | -0.06% | 2.5천 |
|---|
| 2026.03.24 | ₩33,843 | ₩33,962 | ₩33,830 | ₩33,850 | +0.02% | 3.3천 |
|---|
| 2026.03.23 | ₩33,983 | ₩34,016 | ₩33,830 | ₩33,942 | -0.12% | 2.6천 |
|---|
| 2026.03.20 | ₩33,830 | ₩33,890 | ₩33,726 | ₩33,726 | -0.31% | 4.8천 |
|---|
| 2026.03.19 | ₩33,843 | ₩34,020 | ₩33,843 | ₩34,016 | +0.51% | 5.9천 |
|---|
| 2026.03.18 | ₩34,003 | ₩34,057 | ₩33,934 | ₩33,934 | -0.20% | 1.2천 |
|---|
| 2026.03.17 | ₩34,043 | ₩34,110 | ₩34,043 | ₩34,078 | +0.10% | 3.7천 |
|---|
| 2026.03.16 | ₩33,976 | ₩33,990 | ₩33,936 | ₩33,936 | -0.12% | 2.3천 |
|---|
| 2026.03.13 | ₩33,883 | ₩33,883 | ₩33,776 | ₩33,803 | -0.24% | 3.6천 |
|---|
| 2026.03.12 | ₩34,043 | ₩34,043 | ₩33,906 | ₩33,906 | -0.40% | 2.4천 |
|---|
| 2026.03.11 | ₩34,203 | ₩34,217 | ₩34,130 | ₩34,146 | -0.17% | 1.2천 |
|---|
| 2026.03.10 | ₩34,297 | ₩34,310 | ₩34,203 | ₩34,217 | -0.23% | 8.8천 |
|---|
| 2026.03.09 | ₩34,057 | ₩34,257 | ₩34,030 | ₩34,257 | +0.59% | 5.8천 |
|---|
| 2026.03.06 | ₩34,190 | ₩34,190 | ₩34,055 | ₩34,055 | -0.39% | 3천 |
|---|
| 2026.03.05 | ₩34,323 | ₩34,323 | ₩34,218 | ₩34,270 | -0.16% | 2.6천 |
|---|
| 2026.03.04 | ₩34,377 | ₩34,403 | ₩34,350 | ₩34,375 | -0.00% | 3.4천 |
|---|
| 2026.03.03 | ₩34,129 | ₩34,283 | ₩34,129 | ₩34,218 | +0.26% | 4.4천 |
|---|
| 2026.03.02 | ₩34,203 | ₩34,363 | ₩34,203 | ₩34,350 | +0.43% | 9.2천 |
|---|
| 2026.02.27 | ₩34,310 | ₩34,377 | ₩34,310 | ₩34,326 | +0.05% | 2.8천 |
|---|
| 2026.02.26 | ₩34,470 | ₩34,470 | ₩34,390 | ₩34,453 | -0.05% | 5천 |
|---|
| 2026.02.25 | ₩34,483 | ₩34,483 | ₩34,430 | ₩34,458 | -0.07% | 800 |
|---|
| 2026.02.24 | ₩34,537 | ₩34,575 | ₩34,537 | ₩34,543 | +0.02% | 1.1천 |
|---|
| 2026.02.23 | ₩34,630 | ₩34,630 | ₩34,577 | ₩34,577 | -0.15% | 1만 |
|---|
| 2026.02.20 | ₩34,670 | ₩34,683 | ₩34,577 | ₩34,635 | -0.10% | 6천 |
|---|
| 2026.02.19 | ₩34,619 | ₩34,657 | ₩34,590 | ₩34,617 | -0.01% | 3.6천 |
|---|
| 2026.02.18 | ₩34,657 | ₩34,670 | ₩34,603 | ₩34,617 | -0.12% | 4.6천 |
|---|
| 2026.02.17 | ₩34,563 | ₩34,590 | ₩34,537 | ₩34,561 | -0.01% | 9.9천 |
|---|
| 2026.02.13 | ₩34,563 | ₩34,629 | ₩34,550 | ₩34,577 | +0.04% | 5.7천 |
|---|
| 2026.02.12 | ₩34,617 | ₩34,621 | ₩34,550 | ₩34,557 | -0.17% | 1.9천 |
|---|
| 2026.02.11 | ₩34,577 | ₩34,590 | ₩34,550 | ₩34,590 | +0.04% | 2만 |
|---|
| 2026.02.10 | ₩34,650 | ₩34,683 | ₩34,598 | ₩34,598 | -0.15% | 2.4만 |
|---|
| 2026.02.09 | ₩34,577 | ₩34,630 | ₩34,550 | ₩34,590 | +0.04% | 1.7만 |
|---|
| 2026.02.06 | ₩34,510 | ₩34,550 | ₩34,503 | ₩34,545 | +0.10% | 9.1만 |
|---|
| 2026.02.05 | ₩34,443 | ₩34,501 | ₩34,434 | ₩34,451 | +0.02% | 4.8천 |
|---|
| 2026.02.04 | ₩34,510 | ₩34,523 | ₩34,455 | ₩34,495 | -0.04% | 1만 |
|---|
| 2026.02.03 | ₩34,550 | ₩34,590 | ₩34,457 | ₩34,531 | -0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩34,577 | ₩34,577 | ₩34,523 | ₩34,577 | 0.00% | 1만 |
|---|
| 2026.01.30 | ₩34,537 | ₩34,550 | ₩34,497 | ₩34,546 | +0.03% | 1만 |
|---|
| 2026.01.29 | ₩34,470 | ₩34,537 | ₩34,470 | ₩34,537 | +0.19% | 6.6천 |
|---|
| 2026.01.28 | ₩34,603 | ₩34,603 | ₩34,470 | ₩34,537 | -0.19% | 2.7천 |
|---|
| 2026.01.27 | ₩34,710 | ₩34,710 | ₩34,690 | ₩34,695 | -0.04% | 2.5천 |
|---|
| 2026.01.26 | ₩34,697 | ₩34,697 | ₩34,657 | ₩34,683 | -0.04% | 3.5천 |
|---|
| 2026.01.23 | ₩34,686 | ₩34,697 | ₩34,630 | ₩34,673 | -0.04% | 4.2천 |
|---|
| 2026.01.22 | ₩34,657 | ₩34,710 | ₩34,657 | ₩34,683 | +0.08% | 5.3천 |
|---|
| 2026.01.21 | ₩34,617 | ₩34,657 | ₩34,610 | ₩34,649 | +0.09% | 7.7천 |
|---|
| 2026.01.20 | ₩34,483 | ₩34,543 | ₩34,483 | ₩34,513 | +0.09% | 1.1만 |
|---|
| 2026.01.16 | ₩34,643 | ₩34,657 | ₩34,603 | ₩34,643 | 0.00% | 9.8천 |
|---|
| 2026.01.15 | ₩34,597 | ₩34,629 | ₩34,470 | ₩34,610 | +0.04% | 6.7천 |
|---|
| 2026.01.14 | ₩34,577 | ₩34,606 | ₩34,563 | ₩34,606 | +0.08% | 900 |
|---|
| 2026.01.13 | ₩34,577 | ₩34,583 | ₩34,559 | ₩34,579 | +0.01% | 2.7천 |
|---|
| 2026.01.12 | ₩34,603 | ₩34,603 | ₩34,577 | ₩34,591 | -0.03% | 3.3천 |
|---|
| 2026.01.09 | ₩34,617 | ₩34,657 | ₩34,577 | ₩34,605 | -0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩34,549 | ₩34,565 | ₩34,547 | ₩34,565 | +0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩34,577 | ₩34,603 | ₩34,550 | ₩34,550 | -0.08% | 4.1천 |
|---|
| 2026.01.06 | ₩34,537 | ₩34,590 | ₩34,537 | ₩34,570 | +0.10% | 1.3천 |
|---|
| 2026.01.05 | ₩34,497 | ₩34,550 | ₩34,497 | ₩34,510 | +0.04% | 7.4천 |
|---|
| 2026.01.02 | ₩34,455 | ₩34,483 | ₩34,447 | ₩34,450 | -0.02% | 4.5천 |
|---|
| 2025.12.31 | ₩34,497 | ₩34,510 | ₩34,457 | ₩34,457 | -0.12% | 3.9천 |
|---|
| 2025.12.30 | ₩34,443 | ₩34,497 | ₩34,443 | ₩34,469 | +0.07% | 1.4만 |
|---|
| 2025.12.29 | ₩34,430 | ₩34,457 | ₩34,417 | ₩34,442 | +0.03% | 7.5천 |
|---|
| 2025.12.26 | ₩34,948 | ₩34,950 | ₩34,904 | ₩34,904 | -0.13% | 600 |
|---|
| 2025.12.24 | ₩34,873 | ₩34,884 | ₩34,857 | ₩34,884 | +0.03% | 2천 |
|---|
| 2025.12.23 | ₩34,844 | ₩34,897 | ₩34,830 | ₩34,857 | +0.04% | 6.8천 |
|---|
| 2025.12.22 | ₩34,790 | ₩34,857 | ₩34,790 | ₩34,857 | +0.19% | 9.6천 |
|---|
| 2025.12.19 | ₩34,840 | ₩34,840 | ₩34,790 | ₩34,810 | -0.08% | 6.5천 |
|---|
| 2025.12.18 | ₩34,790 | ₩34,836 | ₩34,790 | ₩34,824 | +0.10% | 4.9천 |
|---|
| 2025.12.17 | ₩34,724 | ₩34,737 | ₩34,697 | ₩34,737 | +0.04% | 7.5천 |
|---|
| 2025.12.16 | ₩34,764 | ₩34,764 | ₩34,717 | ₩34,761 | -0.01% | 3.3천 |
|---|
| 2025.12.15 | ₩34,722 | ₩34,737 | ₩34,722 | ₩34,737 | +0.04% | 1.9천 |
|---|
| 2025.12.12 | ₩34,710 | ₩34,736 | ₩34,697 | ₩34,697 | -0.04% | 1천 |
|---|
| 2025.12.11 | ₩34,750 | ₩34,777 | ₩34,730 | ₩34,770 | +0.06% | 2.4천 |
|---|
| 2025.12.10 | ₩34,630 | ₩34,817 | ₩34,630 | ₩34,797 | +0.48% | 2.9천 |
|---|
| 2025.12.09 | ₩34,683 | ₩34,697 | ₩34,643 | ₩34,662 | -0.06% | 1만 |
|---|
| 2025.12.08 | ₩34,777 | ₩34,950 | ₩34,630 | ₩34,724 | -0.15% | 1.6만 |
|---|
| 2025.12.05 | ₩34,757 | ₩34,790 | ₩34,744 | ₩34,757 | 0.00% | 1.5천 |
|---|
| 2025.12.04 | ₩34,777 | ₩34,790 | ₩34,724 | ₩34,774 | -0.01% | 6.3천 |
|---|
| 2025.12.03 | ₩34,764 | ₩34,830 | ₩34,764 | ₩34,777 | +0.04% | 2.9천 |
|---|
| 2025.12.02 | ₩34,682 | ₩34,697 | ₩34,682 | ₩34,683 | +0.00% | 1.8천 |
|---|
| 2025.12.01 | ₩34,670 | ₩34,670 | ₩34,603 | ₩34,635 | -0.10% | 4천 |
|---|
| 2025.11.28 | ₩34,710 | ₩34,724 | ₩34,670 | ₩34,687 | -0.07% | 2.8천 |
|---|
| 2025.11.26 | ₩34,630 | ₩34,710 | ₩34,630 | ₩34,703 | +0.21% | 1.3만 |
|---|
| 2025.11.25 | ₩34,510 | ₩34,697 | ₩34,510 | ₩34,674 | +0.48% | 7.6천 |
|---|
| 2025.11.24 | ₩34,510 | ₩34,597 | ₩34,457 | ₩34,505 | -0.02% | 9.2만 |
|---|
| 2025.11.21 | ₩34,603 | ₩34,643 | ₩34,563 | ₩34,623 | +0.06% | 16.1만 |
|---|
| 2025.11.20 | ₩34,634 | ₩34,710 | ₩34,485 | ₩34,485 | -0.43% | 7.5천 |
|---|
| 2025.11.19 | ₩34,603 | ₩34,603 | ₩34,517 | ₩34,519 | -0.24% | 4.5천 |
|---|
| 2025.11.18 | ₩34,523 | ₩34,537 | ₩34,310 | ₩34,503 | -0.06% | 9.4천 |
|---|
| 2025.11.17 | ₩34,590 | ₩34,603 | ₩34,483 | ₩34,511 | -0.23% | 3.7천 |
|---|
| 2025.11.14 | ₩34,590 | ₩34,670 | ₩34,543 | ₩34,543 | -0.13% | 1.1만 |
|---|
| 2025.11.13 | ₩34,697 | ₩34,697 | ₩34,550 | ₩34,583 | -0.33% | 7천 |
|---|
| 2025.11.12 | ₩34,754 | ₩34,754 | ₩34,740 | ₩34,744 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩34,790 | ₩34,830 | ₩34,764 | ₩34,825 | +0.10% | 6.2천 |
|---|
| 2025.11.10 | ₩34,710 | ₩34,764 | ₩34,710 | ₩34,749 | +0.11% | 4천 |
|---|
| 2025.11.07 | ₩34,563 | ₩34,603 | ₩34,563 | ₩34,603 | +0.12% | 1.4천 |
|---|
| 2025.11.06 | ₩34,630 | ₩34,630 | ₩34,563 | ₩34,623 | -0.02% | 1.3천 |
|---|
| 2025.11.05 | ₩34,610 | ₩34,630 | ₩34,563 | ₩34,586 | -0.07% | 7.5천 |
|---|
| 2025.11.04 | ₩34,610 | ₩34,630 | ₩34,537 | ₩34,537 | -0.21% | 3.5천 |
|---|
| 2025.11.03 | ₩34,669 | ₩34,669 | ₩34,591 | ₩34,591 | -0.22% | 700 |
|---|
| 2025.10.31 | ₩34,697 | ₩34,785 | ₩34,670 | ₩34,670 | -0.08% | 2.7천 |
|---|
| 2025.10.30 | ₩34,643 | ₩34,790 | ₩34,643 | ₩34,657 | +0.04% | 6.5천 |
|---|
| 2025.10.29 | ₩34,830 | ₩34,869 | ₩34,778 | ₩34,778 | -0.15% | 1.2천 |
|---|
| 2025.10.28 | ₩35,017 | ₩35,017 | ₩35,004 | ₩35,004 | -0.04% | 1.6천 |
|---|
| 2025.10.27 | ₩34,990 | ₩35,124 | ₩34,990 | ₩35,044 | +0.15% | 3.8천 |
|---|
| 2025.10.24 | ₩35,002 | ₩35,004 | ₩34,950 | ₩34,950 | -0.15% | 5.3천 |
|---|
| 2025.10.23 | ₩34,897 | ₩34,897 | ₩34,817 | ₩34,890 | -0.02% | 1.3천 |
|---|
| 2025.10.22 | ₩34,853 | ₩34,884 | ₩34,804 | ₩34,804 | -0.14% | 900 |
|---|
| 2025.10.21 | ₩34,937 | ₩34,937 | ₩34,844 | ₩34,844 | -0.27% | 4.6천 |
|---|
| 2025.10.20 | ₩34,790 | ₩34,897 | ₩34,790 | ₩34,881 | +0.26% | 3.8천 |
|---|
| 2025.10.17 | ₩34,762 | ₩34,794 | ₩34,737 | ₩34,794 | +0.09% | 900 |
|---|
| 2025.10.16 | ₩34,828 | ₩34,844 | ₩34,697 | ₩34,710 | -0.34% | 5천 |
|---|
| 2025.10.15 | ₩34,837 | ₩34,837 | ₩34,764 | ₩34,816 | -0.06% | 3천 |
|---|
| 2025.10.14 | ₩34,643 | ₩34,724 | ₩34,630 | ₩34,697 | +0.15% | 2만 |
|---|
| 2025.10.13 | ₩34,458 | ₩34,722 | ₩34,458 | ₩34,650 | +0.56% | 1.8천 |
|---|
| 2025.10.10 | ₩34,523 | ₩34,537 | ₩34,469 | ₩34,469 | -0.16% | 45.1만 |
|---|