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 | ₩33,009 | ₩33,029 | ₩32,969 | ₩33,012 | +0.01% | 1.3만 |
| 2026.10.08 | ₩32,949 | ₩33,009 | ₩32,929 | ₩33,003 | +0.16% | 1.5만 |
| 2026.10.07 | ₩32,928 | ₩33,036 | ₩32,928 | ₩33,005 | +0.23% | 1.8만 |
| 2026.10.06 | ₩33,009 | ₩33,103 | ₩33,009 | ₩33,089 | +0.24% | 5.3천 |
| 2026.10.05 | ₩32,883 | ₩32,969 | ₩32,883 | ₩32,969 | +0.26% | 26.5만 |
| 2026.10.02 | ₩33,089 | ₩33,089 | ₩32,849 | ₩32,916 | -0.52% | 1.3만 |
| 2026.10.01 | ₩32,729 | ₩32,969 | ₩32,689 | ₩32,929 | +0.61% | 2만 |
| 2026.09.30 | ₩33,063 | ₩33,063 | ₩32,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,916 |
| -0.44% |
| 99.7만 |
| 2026.09.29 | ₩32,983 | ₩33,016 | ₩32,903 | ₩32,988 | +0.02% | 1.2만 |
|---|
| 2026.09.28 | ₩33,049 | ₩33,093 | ₩32,973 | ₩33,023 | -0.08% | 5만 |
|---|
| 2026.09.25 | ₩33,423 | ₩33,423 | ₩33,316 | ₩33,343 | -0.24% | 6.4만 |
|---|
| 2026.09.24 | ₩33,476 | ₩33,516 | ₩33,369 | ₩33,383 | -0.28% | 6.6천 |
|---|
| 2026.09.23 | ₩33,650 | ₩33,650 | ₩33,463 | ₩33,463 | -0.55% | 8.5만 |
|---|
| 2026.09.22 | ₩33,730 | ₩33,796 | ₩33,703 | ₩33,756 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩33,796 | ₩33,796 | ₩33,730 | ₩33,730 | -0.20% | 9.6천 |
|---|
| 2026.09.18 | ₩33,636 | ₩33,676 | ₩33,636 | ₩33,636 | 0.00% | 2.4만 |
|---|
| 2026.09.17 | ₩33,736 | ₩33,766 | ₩33,703 | ₩33,751 | +0.04% | 3.1천 |
|---|
| 2026.09.16 | ₩33,690 | ₩33,716 | ₩33,596 | ₩33,628 | -0.18% | 1.3만 |
|---|
| 2026.09.15 | ₩33,624 | ₩33,663 | ₩33,596 | ₩33,616 | -0.02% | 5.2천 |
|---|
| 2026.09.14 | ₩33,703 | ₩33,730 | ₩33,623 | ₩33,676 | -0.08% | 2만 |
|---|
| 2026.09.11 | ₩33,796 | ₩33,836 | ₩33,690 | ₩33,716 | -0.24% | 1.8만 |
|---|
| 2026.09.10 | ₩33,730 | ₩33,770 | ₩33,676 | ₩33,707 | -0.07% | 7.2천 |
|---|
| 2026.09.09 | ₩33,876 | ₩33,890 | ₩33,836 | ₩33,868 | -0.02% | 7.4천 |
|---|
| 2026.09.08 | ₩33,923 | ₩33,956 | ₩33,916 | ₩33,930 | +0.02% | 5.1천 |
|---|
| 2026.09.04 | ₩33,956 | ₩33,970 | ₩33,916 | ₩33,948 | -0.02% | 3.3만 |
|---|
| 2026.09.03 | ₩33,963 | ₩33,983 | ₩33,950 | ₩33,970 | +0.02% | 5.6천 |
|---|
| 2026.09.02 | ₩33,936 | ₩33,943 | ₩33,906 | ₩33,906 | -0.09% | 1.7만 |
|---|
| 2026.09.01 | ₩33,936 | ₩33,970 | ₩33,910 | ₩33,910 | -0.08% | 4천 |
|---|
| 2026.08.31 | ₩33,876 | ₩34,003 | ₩33,876 | ₩34,003 | +0.37% | 1.3만 |
|---|
| 2026.08.28 | ₩34,063 | ₩34,063 | ₩33,936 | ₩33,975 | -0.26% | 8.4천 |
|---|
| 2026.08.27 | ₩34,050 | ₩34,058 | ₩34,007 | ₩34,010 | -0.12% | 6.5천 |
|---|
| 2026.08.26 | ₩34,130 | ₩34,263 | ₩34,130 | ₩34,216 | +0.25% | 1.3만 |
|---|
| 2026.08.25 | ₩34,143 | ₩34,223 | ₩34,143 | ₩34,206 | +0.18% | 7.4천 |
|---|
| 2026.08.24 | ₩34,090 | ₩34,116 | ₩34,090 | ₩34,116 | +0.08% | 5천 |
|---|
| 2026.08.21 | ₩34,103 | ₩34,130 | ₩34,103 | ₩34,123 | +0.06% | 3.3천 |
|---|
| 2026.08.20 | ₩34,064 | ₩34,116 | ₩34,063 | ₩34,098 | +0.10% | 2.9천 |
|---|
| 2026.08.19 | ₩34,130 | ₩34,156 | ₩34,103 | ₩34,138 | +0.02% | 7.7천 |
|---|
| 2026.08.18 | ₩34,090 | ₩34,090 | ₩34,050 | ₩34,087 | -0.01% | 5.5천 |
|---|
| 2026.08.17 | ₩34,100 | ₩34,170 | ₩34,090 | ₩34,116 | +0.05% | 7천 |
|---|
| 2026.08.14 | ₩34,183 | ₩34,190 | ₩34,156 | ₩34,170 | -0.04% | 5천 |
|---|
| 2026.08.13 | ₩34,236 | ₩34,236 | ₩34,196 | ₩34,223 | -0.04% | 9.1천 |
|---|
| 2026.08.12 | ₩34,183 | ₩34,183 | ₩34,135 | ₩34,156 | -0.08% | 3.9천 |
|---|
| 2026.08.11 | ₩34,103 | ₩34,156 | ₩34,070 | ₩34,090 | -0.04% | 3.7천 |
|---|
| 2026.08.10 | ₩34,103 | ₩34,103 | ₩34,050 | ₩34,070 | -0.10% | 3.3천 |
|---|
| 2026.08.07 | ₩34,140 | ₩34,156 | ₩34,103 | ₩34,130 | -0.03% | 1.1만 |
|---|
| 2026.08.06 | ₩34,063 | ₩34,083 | ₩34,063 | ₩34,063 | 0.00% | 1.8천 |
|---|
| 2026.08.05 | ₩34,103 | ₩34,116 | ₩34,056 | ₩34,116 | +0.04% | 4.9천 |
|---|
| 2026.08.04 | ₩34,010 | ₩34,136 | ₩34,010 | ₩34,135 | +0.37% | 9.6천 |
|---|
| 2026.08.03 | ₩33,970 | ₩34,002 | ₩33,970 | ₩33,978 | +0.02% | 4.6천 |
|---|
| 2026.07.31 | ₩33,876 | ₩33,916 | ₩33,836 | ₩33,912 | +0.11% | 9.6만 |
|---|
| 2026.07.30 | ₩33,876 | ₩33,916 | ₩33,876 | ₩33,903 | +0.08% | 1.2만 |
|---|
| 2026.07.29 | ₩33,850 | ₩33,876 | ₩33,770 | ₩33,803 | -0.14% | 7.1천 |
|---|
| 2026.07.28 | ₩34,036 | ₩34,090 | ₩34,007 | ₩34,076 | +0.12% | 1.1만 |
|---|
| 2026.07.27 | ₩34,076 | ₩34,076 | ₩33,996 | ₩34,023 | -0.16% | 5.4천 |
|---|
| 2026.07.24 | ₩34,003 | ₩34,050 | ₩33,970 | ₩33,996 | -0.02% | 12.9만 |
|---|
| 2026.07.23 | ₩34,063 | ₩34,063 | ₩33,956 | ₩34,008 | -0.16% | 1.4만 |
|---|
| 2026.07.22 | ₩34,172 | ₩34,172 | ₩34,076 | ₩34,116 | -0.16% | 9.7천 |
|---|
| 2026.07.21 | ₩34,183 | ₩34,210 | ₩34,143 | ₩34,170 | -0.04% | 2.5만 |
|---|
| 2026.07.20 | ₩34,236 | ₩34,236 | ₩34,156 | ₩34,196 | -0.12% | 2.6만 |
|---|
| 2026.07.17 | ₩34,156 | ₩34,250 | ₩34,156 | ₩34,203 | +0.14% | 2.6만 |
|---|
| 2026.07.16 | ₩34,240 | ₩34,272 | ₩34,230 | ₩34,230 | -0.03% | 1.2천 |
|---|
| 2026.07.15 | ₩34,210 | ₩34,250 | ₩34,196 | ₩34,230 | +0.06% | 2.8천 |
|---|
| 2026.07.14 | ₩34,210 | ₩34,210 | ₩34,130 | ₩34,170 | -0.12% | 3.1천 |
|---|
| 2026.07.13 | ₩34,183 | ₩34,196 | ₩34,063 | ₩34,087 | -0.28% | 6.1천 |
|---|
| 2026.07.10 | ₩34,196 | ₩34,196 | ₩34,143 | ₩34,183 | -0.04% | 4천 |
|---|
| 2026.07.09 | ₩34,196 | ₩34,230 | ₩34,196 | ₩34,223 | +0.08% | 600 |
|---|
| 2026.07.08 | ₩34,183 | ₩34,191 | ₩34,156 | ₩34,180 | -0.01% | 6.5천 |
|---|
| 2026.07.07 | ₩34,250 | ₩34,263 | ₩34,198 | ₩34,236 | -0.04% | 7천 |
|---|
| 2026.07.06 | ₩34,210 | ₩34,570 | ₩34,203 | ₩34,270 | +0.18% | 3.8만 |
|---|
| 2026.07.02 | ₩34,223 | ₩34,247 | ₩34,170 | ₩34,170 | -0.16% | 7.7천 |
|---|
| 2026.07.01 | ₩34,130 | ₩34,183 | ₩34,130 | ₩34,150 | +0.06% | 2.8만 |
|---|
| 2026.06.30 | ₩34,130 | ₩34,178 | ₩34,090 | ₩34,094 | -0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩34,090 | ₩34,143 | ₩34,090 | ₩34,130 | +0.12% | 1.6만 |
|---|
| 2026.06.26 | ₩34,076 | ₩34,130 | ₩34,076 | ₩34,100 | +0.07% | 2.5천 |
|---|
| 2026.06.25 | ₩34,290 | ₩34,316 | ₩34,271 | ₩34,290 | 0.00% | 2.9천 |
|---|
| 2026.06.24 | ₩34,303 | ₩34,316 | ₩34,250 | ₩34,263 | -0.12% | 6.1천 |
|---|
| 2026.06.23 | ₩34,263 | ₩34,303 | ₩34,223 | ₩34,276 | +0.04% | 6천 |
|---|
| 2026.06.22 | ₩34,270 | ₩34,303 | ₩34,211 | ₩34,263 | -0.02% | 8.8천 |
|---|
| 2026.06.18 | ₩34,303 | ₩34,330 | ₩34,263 | ₩34,284 | -0.05% | 1.3만 |
|---|
| 2026.06.17 | ₩34,330 | ₩34,343 | ₩34,156 | ₩34,263 | -0.19% | 5천 |
|---|
| 2026.06.16 | ₩34,343 | ₩34,370 | ₩34,290 | ₩34,318 | -0.07% | 8.2만 |
|---|
| 2026.06.15 | ₩34,330 | ₩34,356 | ₩34,276 | ₩34,292 | -0.11% | 1.2만 |
|---|
| 2026.06.12 | ₩34,223 | ₩34,290 | ₩34,210 | ₩34,263 | +0.12% | 7.2천 |
|---|
| 2026.06.11 | ₩34,170 | ₩34,290 | ₩34,090 | ₩34,276 | +0.31% | 8.7천 |
|---|
| 2026.06.10 | ₩34,110 | ₩34,143 | ₩34,056 | ₩34,075 | -0.10% | 6.6천 |
|---|
| 2026.06.09 | ₩34,076 | ₩34,183 | ₩34,050 | ₩34,112 | +0.11% | 1.6만 |
|---|
| 2026.06.08 | ₩34,076 | ₩34,103 | ₩34,023 | ₩34,056 | -0.06% | 8.9천 |
|---|
| 2026.06.05 | ₩34,103 | ₩34,116 | ₩34,023 | ₩34,063 | -0.12% | 1.2만 |
|---|
| 2026.06.04 | ₩34,170 | ₩34,223 | ₩34,143 | ₩34,210 | +0.12% | 7.7천 |
|---|
| 2026.06.03 | ₩34,168 | ₩34,168 | ₩34,103 | ₩34,134 | -0.10% | 3만 |
|---|
| 2026.06.02 | ₩34,250 | ₩34,263 | ₩34,210 | ₩34,220 | -0.09% | 5.3천 |
|---|
| 2026.06.01 | ₩34,250 | ₩34,250 | ₩34,172 | ₩34,210 | -0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩34,250 | ₩34,250 | ₩34,207 | ₩34,228 | -0.06% | 8.7만 |
|---|
| 2026.05.28 | ₩34,170 | ₩34,236 | ₩34,143 | ₩34,196 | +0.08% | 2만 |
|---|
| 2026.05.27 | ₩34,196 | ₩34,196 | ₩34,116 | ₩34,150 | -0.14% | 6.8천 |
|---|
| 2026.05.26 | ₩34,250 | ₩34,290 | ₩34,223 | ₩34,290 | +0.12% | 1.4만 |
|---|
| 2026.05.22 | ₩34,223 | ₩34,236 | ₩34,183 | ₩34,198 | -0.07% | 4.4천 |
|---|
| 2026.05.21 | ₩34,156 | ₩34,236 | ₩34,103 | ₩34,191 | +0.10% | 32.2만 |
|---|
| 2026.05.20 | ₩34,063 | ₩34,170 | ₩34,063 | ₩34,158 | +0.28% | 4천 |
|---|
| 2026.05.19 | ₩33,936 | ₩33,983 | ₩33,903 | ₩33,954 | +0.05% | 2천 |
|---|
| 2026.05.18 | ₩34,090 | ₩34,090 | ₩34,036 | ₩34,043 | -0.14% | 900 |
|---|
| 2026.05.15 | ₩34,076 | ₩34,076 | ₩34,010 | ₩34,026 | -0.15% | 5.7천 |
|---|
| 2026.05.14 | ₩34,196 | ₩34,196 | ₩34,170 | ₩34,178 | -0.05% | 2.8천 |
|---|
| 2026.05.13 | ₩34,196 | ₩34,223 | ₩34,176 | ₩34,198 | +0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩34,170 | ₩34,210 | ₩34,170 | ₩34,182 | +0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩34,263 | ₩34,276 | ₩34,223 | ₩34,223 | -0.12% | 1.8천 |
|---|
| 2026.05.08 | ₩34,262 | ₩34,296 | ₩34,262 | ₩34,296 | +0.10% | 700 |
|---|
| 2026.05.07 | ₩34,310 | ₩34,310 | ₩34,170 | ₩34,236 | -0.21% | 1.1만 |
|---|
| 2026.05.06 | ₩34,316 | ₩34,370 | ₩34,303 | ₩34,340 | +0.07% | 4.5천 |
|---|
| 2026.05.05 | ₩34,276 | ₩34,276 | ₩34,210 | ₩34,210 | -0.19% | 4.8천 |
|---|
| 2026.05.04 | ₩34,263 | ₩34,263 | ₩34,156 | ₩34,210 | -0.16% | 1.4천 |
|---|
| 2026.05.01 | ₩34,276 | ₩34,316 | ₩34,263 | ₩34,276 | 0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩34,210 | ₩34,290 | ₩34,210 | ₩34,290 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩34,196 | ₩34,196 | ₩34,068 | ₩34,170 | -0.08% | 3.3만 |
|---|
| 2026.04.28 | ₩34,236 | ₩34,263 | ₩34,226 | ₩34,226 | -0.03% | 5.2천 |
|---|
| 2026.04.27 | ₩34,416 | ₩34,450 | ₩34,383 | ₩34,423 | +0.02% | 3.4천 |
|---|
| 2026.04.24 | ₩34,430 | ₩34,430 | ₩34,383 | ₩34,430 | 0.00% | 1천 |
|---|
| 2026.04.23 | ₩34,410 | ₩34,410 | ₩34,390 | ₩34,390 | -0.06% | 1.3천 |
|---|
| 2026.04.22 | ₩34,450 | ₩34,450 | ₩34,410 | ₩34,436 | -0.04% | 2.1천 |
|---|
| 2026.04.21 | ₩34,391 | ₩34,391 | ₩34,391 | ₩34,391 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,543 | ₩34,543 | ₩34,436 | ₩34,460 | -0.24% | 1.1천 |
|---|
| 2026.04.17 | ₩34,492 | ₩34,543 | ₩34,463 | ₩34,492 | 0.00% | 5.1천 |
|---|
| 2026.04.16 | ₩34,343 | ₩34,364 | ₩34,330 | ₩34,364 | +0.06% | 1.2천 |
|---|
| 2026.04.15 | ₩34,410 | ₩34,410 | ₩34,410 | ₩34,410 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩34,383 | ₩34,436 | ₩34,370 | ₩34,414 | +0.09% | 4.2천 |
|---|
| 2026.04.13 | ₩34,236 | ₩34,288 | ₩34,210 | ₩34,288 | +0.15% | 1.7만 |
|---|
| 2026.04.10 | ₩34,303 | ₩34,330 | ₩34,170 | ₩34,186 | -0.34% | 6.7만 |
|---|
| 2026.04.09 | ₩34,210 | ₩34,364 | ₩34,210 | ₩34,291 | +0.24% | 2.8만 |
|---|
| 2026.04.08 | ₩34,303 | ₩34,303 | ₩34,210 | ₩34,276 | -0.08% | 2.5천 |
|---|
| 2026.04.07 | ₩33,963 | ₩34,048 | ₩33,916 | ₩34,048 | +0.25% | 3.1천 |
|---|
| 2026.04.06 | ₩33,990 | ₩34,012 | ₩33,970 | ₩34,012 | +0.07% | 2.6천 |
|---|
| 2026.04.02 | ₩33,810 | ₩33,970 | ₩33,810 | ₩33,962 | +0.45% | 1.6천 |
|---|
| 2026.04.01 | ₩33,916 | ₩33,956 | ₩33,876 | ₩33,887 | -0.09% | 1.8천 |
|---|
| 2026.03.31 | ₩33,690 | ₩33,803 | ₩33,670 | ₩33,803 | +0.34% | 2.5천 |
|---|
| 2026.03.30 | ₩33,543 | ₩33,556 | ₩33,469 | ₩33,469 | -0.22% | 4.1천 |
|---|
| 2026.03.27 | ₩33,476 | ₩33,508 | ₩33,396 | ₩33,441 | -0.10% | 3.8천 |
|---|
| 2026.03.26 | ₩33,930 | ₩33,930 | ₩33,740 | ₩33,740 | -0.56% | 2.4천 |
|---|
| 2026.03.25 | ₩33,991 | ₩33,996 | ₩33,956 | ₩33,970 | -0.06% | 2.5천 |
|---|
| 2026.03.24 | ₩33,836 | ₩33,955 | ₩33,823 | ₩33,843 | +0.02% | 3.3천 |
|---|
| 2026.03.23 | ₩33,976 | ₩34,010 | ₩33,823 | ₩33,935 | -0.12% | 2.6천 |
|---|
| 2026.03.20 | ₩33,823 | ₩33,883 | ₩33,719 | ₩33,719 | -0.31% | 4.8천 |
|---|
| 2026.03.19 | ₩33,836 | ₩34,014 | ₩33,836 | ₩34,010 | +0.51% | 5.9천 |
|---|
| 2026.03.18 | ₩33,996 | ₩34,050 | ₩33,927 | ₩33,927 | -0.20% | 1.2천 |
|---|
| 2026.03.17 | ₩34,036 | ₩34,103 | ₩34,036 | ₩34,071 | +0.10% | 3.7천 |
|---|
| 2026.03.16 | ₩33,970 | ₩33,983 | ₩33,930 | ₩33,930 | -0.12% | 2.3천 |
|---|
| 2026.03.13 | ₩33,876 | ₩33,876 | ₩33,770 | ₩33,796 | -0.24% | 3.6천 |
|---|
| 2026.03.12 | ₩34,036 | ₩34,036 | ₩33,899 | ₩33,899 | -0.40% | 2.4천 |
|---|
| 2026.03.11 | ₩34,196 | ₩34,210 | ₩34,123 | ₩34,139 | -0.17% | 1.2천 |
|---|
| 2026.03.10 | ₩34,290 | ₩34,303 | ₩34,196 | ₩34,210 | -0.23% | 8.8천 |
|---|
| 2026.03.09 | ₩34,050 | ₩34,250 | ₩34,023 | ₩34,250 | +0.59% | 5.8천 |
|---|
| 2026.03.06 | ₩34,183 | ₩34,183 | ₩34,048 | ₩34,048 | -0.39% | 3천 |
|---|
| 2026.03.05 | ₩34,316 | ₩34,316 | ₩34,211 | ₩34,263 | -0.16% | 2.6천 |
|---|
| 2026.03.04 | ₩34,370 | ₩34,396 | ₩34,343 | ₩34,368 | -0.00% | 3.4천 |
|---|
| 2026.03.03 | ₩34,122 | ₩34,276 | ₩34,122 | ₩34,211 | +0.26% | 4.4천 |
|---|
| 2026.03.02 | ₩34,196 | ₩34,356 | ₩34,196 | ₩34,343 | +0.43% | 9.2천 |
|---|
| 2026.02.27 | ₩34,303 | ₩34,370 | ₩34,303 | ₩34,319 | +0.05% | 2.8천 |
|---|
| 2026.02.26 | ₩34,463 | ₩34,463 | ₩34,383 | ₩34,446 | -0.05% | 5천 |
|---|
| 2026.02.25 | ₩34,476 | ₩34,476 | ₩34,423 | ₩34,451 | -0.07% | 800 |
|---|
| 2026.02.24 | ₩34,530 | ₩34,568 | ₩34,530 | ₩34,536 | +0.02% | 1.1천 |
|---|
| 2026.02.23 | ₩34,623 | ₩34,623 | ₩34,570 | ₩34,570 | -0.15% | 1만 |
|---|
| 2026.02.20 | ₩34,663 | ₩34,676 | ₩34,570 | ₩34,628 | -0.10% | 6천 |
|---|
| 2026.02.19 | ₩34,612 | ₩34,650 | ₩34,583 | ₩34,610 | -0.01% | 3.6천 |
|---|
| 2026.02.18 | ₩34,650 | ₩34,663 | ₩34,596 | ₩34,610 | -0.12% | 4.6천 |
|---|
| 2026.02.17 | ₩34,556 | ₩34,583 | ₩34,530 | ₩34,554 | -0.01% | 9.9천 |
|---|
| 2026.02.13 | ₩34,556 | ₩34,622 | ₩34,543 | ₩34,570 | +0.04% | 5.7천 |
|---|
| 2026.02.12 | ₩34,610 | ₩34,614 | ₩34,543 | ₩34,550 | -0.17% | 1.9천 |
|---|
| 2026.02.11 | ₩34,570 | ₩34,583 | ₩34,543 | ₩34,583 | +0.04% | 2만 |
|---|
| 2026.02.10 | ₩34,643 | ₩34,676 | ₩34,591 | ₩34,591 | -0.15% | 2.4만 |
|---|
| 2026.02.09 | ₩34,570 | ₩34,623 | ₩34,543 | ₩34,583 | +0.04% | 1.7만 |
|---|
| 2026.02.06 | ₩34,503 | ₩34,543 | ₩34,496 | ₩34,538 | +0.10% | 9.1만 |
|---|
| 2026.02.05 | ₩34,436 | ₩34,494 | ₩34,427 | ₩34,444 | +0.02% | 4.8천 |
|---|
| 2026.02.04 | ₩34,503 | ₩34,516 | ₩34,448 | ₩34,488 | -0.04% | 1만 |
|---|
| 2026.02.03 | ₩34,543 | ₩34,583 | ₩34,450 | ₩34,524 | -0.05% | 1.6만 |
|---|
| 2026.02.02 | ₩34,570 | ₩34,570 | ₩34,516 | ₩34,570 | 0.00% | 1만 |
|---|
| 2026.01.30 | ₩34,530 | ₩34,543 | ₩34,490 | ₩34,539 | +0.03% | 1만 |
|---|
| 2026.01.29 | ₩34,463 | ₩34,530 | ₩34,463 | ₩34,530 | +0.19% | 6.6천 |
|---|
| 2026.01.28 | ₩34,596 | ₩34,596 | ₩34,463 | ₩34,530 | -0.19% | 2.7천 |
|---|
| 2026.01.27 | ₩34,703 | ₩34,703 | ₩34,683 | ₩34,688 | -0.04% | 2.5천 |
|---|
| 2026.01.26 | ₩34,690 | ₩34,690 | ₩34,650 | ₩34,676 | -0.04% | 3.5천 |
|---|
| 2026.01.23 | ₩34,679 | ₩34,690 | ₩34,623 | ₩34,666 | -0.04% | 4.2천 |
|---|
| 2026.01.22 | ₩34,650 | ₩34,703 | ₩34,650 | ₩34,676 | +0.08% | 5.3천 |
|---|
| 2026.01.21 | ₩34,610 | ₩34,650 | ₩34,603 | ₩34,642 | +0.09% | 7.7천 |
|---|
| 2026.01.20 | ₩34,476 | ₩34,536 | ₩34,476 | ₩34,506 | +0.09% | 1.1만 |
|---|
| 2026.01.16 | ₩34,636 | ₩34,650 | ₩34,596 | ₩34,636 | 0.00% | 9.8천 |
|---|
| 2026.01.15 | ₩34,590 | ₩34,622 | ₩34,463 | ₩34,603 | +0.04% | 6.7천 |
|---|
| 2026.01.14 | ₩34,570 | ₩34,599 | ₩34,556 | ₩34,599 | +0.08% | 900 |
|---|
| 2026.01.13 | ₩34,570 | ₩34,576 | ₩34,552 | ₩34,572 | +0.01% | 2.7천 |
|---|
| 2026.01.12 | ₩34,596 | ₩34,596 | ₩34,570 | ₩34,584 | -0.03% | 3.3천 |
|---|
| 2026.01.09 | ₩34,610 | ₩34,650 | ₩34,570 | ₩34,598 | -0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩34,542 | ₩34,558 | ₩34,540 | ₩34,558 | +0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩34,570 | ₩34,596 | ₩34,543 | ₩34,543 | -0.08% | 4.1천 |
|---|
| 2026.01.06 | ₩34,530 | ₩34,583 | ₩34,530 | ₩34,563 | +0.10% | 1.3천 |
|---|
| 2026.01.05 | ₩34,490 | ₩34,543 | ₩34,490 | ₩34,503 | +0.04% | 7.4천 |
|---|
| 2026.01.02 | ₩34,448 | ₩34,476 | ₩34,440 | ₩34,443 | -0.02% | 4.5천 |
|---|
| 2025.12.31 | ₩34,490 | ₩34,503 | ₩34,450 | ₩34,450 | -0.12% | 3.9천 |
|---|
| 2025.12.30 | ₩34,436 | ₩34,490 | ₩34,436 | ₩34,462 | +0.07% | 1.4만 |
|---|
| 2025.12.29 | ₩34,423 | ₩34,450 | ₩34,410 | ₩34,435 | +0.03% | 7.5천 |
|---|
| 2025.12.26 | ₩34,941 | ₩34,943 | ₩34,897 | ₩34,897 | -0.13% | 600 |
|---|
| 2025.12.24 | ₩34,866 | ₩34,877 | ₩34,850 | ₩34,877 | +0.03% | 2천 |
|---|
| 2025.12.23 | ₩34,837 | ₩34,890 | ₩34,823 | ₩34,850 | +0.04% | 6.8천 |
|---|
| 2025.12.22 | ₩34,783 | ₩34,850 | ₩34,783 | ₩34,850 | +0.19% | 9.6천 |
|---|
| 2025.12.19 | ₩34,833 | ₩34,833 | ₩34,783 | ₩34,803 | -0.08% | 6.5천 |
|---|
| 2025.12.18 | ₩34,783 | ₩34,829 | ₩34,783 | ₩34,816 | +0.10% | 4.9천 |
|---|
| 2025.12.17 | ₩34,716 | ₩34,730 | ₩34,690 | ₩34,730 | +0.04% | 7.5천 |
|---|
| 2025.12.16 | ₩34,756 | ₩34,756 | ₩34,710 | ₩34,754 | -0.01% | 3.3천 |
|---|
| 2025.12.15 | ₩34,715 | ₩34,730 | ₩34,715 | ₩34,730 | +0.04% | 1.9천 |
|---|
| 2025.12.12 | ₩34,703 | ₩34,728 | ₩34,690 | ₩34,690 | -0.04% | 1천 |
|---|
| 2025.12.11 | ₩34,743 | ₩34,770 | ₩34,723 | ₩34,763 | +0.06% | 2.4천 |
|---|
| 2025.12.10 | ₩34,623 | ₩34,810 | ₩34,623 | ₩34,790 | +0.48% | 2.9천 |
|---|
| 2025.12.09 | ₩34,676 | ₩34,690 | ₩34,636 | ₩34,655 | -0.06% | 1만 |
|---|
| 2025.12.08 | ₩34,770 | ₩34,943 | ₩34,623 | ₩34,716 | -0.15% | 1.6만 |
|---|
| 2025.12.05 | ₩34,750 | ₩34,783 | ₩34,736 | ₩34,750 | 0.00% | 1.5천 |
|---|
| 2025.12.04 | ₩34,770 | ₩34,783 | ₩34,716 | ₩34,767 | -0.01% | 6.3천 |
|---|
| 2025.12.03 | ₩34,756 | ₩34,823 | ₩34,756 | ₩34,770 | +0.04% | 2.9천 |
|---|
| 2025.12.02 | ₩34,675 | ₩34,690 | ₩34,675 | ₩34,676 | +0.00% | 1.8천 |
|---|
| 2025.12.01 | ₩34,663 | ₩34,663 | ₩34,596 | ₩34,628 | -0.10% | 4천 |
|---|
| 2025.11.28 | ₩34,703 | ₩34,716 | ₩34,663 | ₩34,680 | -0.07% | 2.8천 |
|---|
| 2025.11.26 | ₩34,623 | ₩34,703 | ₩34,623 | ₩34,696 | +0.21% | 1.3만 |
|---|
| 2025.11.25 | ₩34,503 | ₩34,690 | ₩34,503 | ₩34,667 | +0.48% | 7.6천 |
|---|
| 2025.11.24 | ₩34,503 | ₩34,590 | ₩34,450 | ₩34,498 | -0.02% | 9.2만 |
|---|
| 2025.11.21 | ₩34,596 | ₩34,636 | ₩34,556 | ₩34,616 | +0.06% | 16.1만 |
|---|
| 2025.11.20 | ₩34,627 | ₩34,703 | ₩34,478 | ₩34,478 | -0.43% | 7.5천 |
|---|
| 2025.11.19 | ₩34,596 | ₩34,596 | ₩34,510 | ₩34,512 | -0.24% | 4.5천 |
|---|
| 2025.11.18 | ₩34,516 | ₩34,530 | ₩34,303 | ₩34,496 | -0.06% | 9.4천 |
|---|
| 2025.11.17 | ₩34,583 | ₩34,596 | ₩34,476 | ₩34,504 | -0.23% | 3.7천 |
|---|
| 2025.11.14 | ₩34,583 | ₩34,663 | ₩34,536 | ₩34,536 | -0.13% | 1.1만 |
|---|
| 2025.11.13 | ₩34,690 | ₩34,690 | ₩34,543 | ₩34,576 | -0.33% | 7천 |
|---|
| 2025.11.12 | ₩34,747 | ₩34,747 | ₩34,732 | ₩34,736 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩34,783 | ₩34,823 | ₩34,756 | ₩34,818 | +0.10% | 6.2천 |
|---|
| 2025.11.10 | ₩34,703 | ₩34,756 | ₩34,703 | ₩34,742 | +0.11% | 4천 |
|---|
| 2025.11.07 | ₩34,556 | ₩34,596 | ₩34,556 | ₩34,596 | +0.12% | 1.4천 |
|---|
| 2025.11.06 | ₩34,623 | ₩34,623 | ₩34,556 | ₩34,616 | -0.02% | 1.3천 |
|---|
| 2025.11.05 | ₩34,603 | ₩34,623 | ₩34,556 | ₩34,579 | -0.07% | 7.5천 |
|---|
| 2025.11.04 | ₩34,603 | ₩34,623 | ₩34,530 | ₩34,530 | -0.21% | 3.5천 |
|---|
| 2025.11.03 | ₩34,662 | ₩34,662 | ₩34,584 | ₩34,584 | -0.22% | 700 |
|---|
| 2025.10.31 | ₩34,690 | ₩34,778 | ₩34,663 | ₩34,663 | -0.08% | 2.7천 |
|---|
| 2025.10.30 | ₩34,636 | ₩34,783 | ₩34,636 | ₩34,650 | +0.04% | 6.5천 |
|---|
| 2025.10.29 | ₩34,823 | ₩34,862 | ₩34,771 | ₩34,771 | -0.15% | 1.2천 |
|---|
| 2025.10.28 | ₩35,010 | ₩35,010 | ₩34,997 | ₩34,997 | -0.04% | 1.6천 |
|---|
| 2025.10.27 | ₩34,983 | ₩35,117 | ₩34,983 | ₩35,037 | +0.15% | 3.8천 |
|---|
| 2025.10.24 | ₩34,995 | ₩34,997 | ₩34,943 | ₩34,943 | -0.15% | 5.3천 |
|---|
| 2025.10.23 | ₩34,890 | ₩34,890 | ₩34,810 | ₩34,883 | -0.02% | 1.3천 |
|---|
| 2025.10.22 | ₩34,846 | ₩34,877 | ₩34,796 | ₩34,796 | -0.14% | 900 |
|---|
| 2025.10.21 | ₩34,930 | ₩34,930 | ₩34,837 | ₩34,837 | -0.27% | 4.6천 |
|---|
| 2025.10.20 | ₩34,783 | ₩34,890 | ₩34,783 | ₩34,874 | +0.26% | 3.8천 |
|---|
| 2025.10.17 | ₩34,755 | ₩34,787 | ₩34,730 | ₩34,787 | +0.09% | 900 |
|---|
| 2025.10.16 | ₩34,821 | ₩34,837 | ₩34,690 | ₩34,703 | -0.34% | 5천 |
|---|
| 2025.10.15 | ₩34,830 | ₩34,830 | ₩34,756 | ₩34,808 | -0.06% | 3천 |
|---|
| 2025.10.14 | ₩34,636 | ₩34,716 | ₩34,623 | ₩34,690 | +0.15% | 2만 |
|---|
| 2025.10.13 | ₩34,451 | ₩34,715 | ₩34,451 | ₩34,643 | +0.56% | 1.8천 |
|---|
| 2025.10.10 | ₩34,516 | ₩34,530 | ₩34,462 | ₩34,462 | -0.16% | 45.1만 |
|---|