시장 데이터를 불러오는 중
전체 종목
John Hancock International High Dividend ETF 과거 주가
John Hancock International High Dividend ETF · JHID · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock International High Dividend ETF · JHID · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,131 | ₩56,306 | ₩56,131 | ₩56,306 | +0.31% | 800 |
| 2026.10.08 | ₩56,068 | ₩56,068 | ₩56,068 | ₩56,068 | 0.00% | 100 |
| 2026.10.07 | ₩56,243 | ₩56,243 | ₩56,243 | ₩56,243 | 0.00% | 100 |
| 2026.10.06 | ₩57,043 | ₩57,043 | ₩56,857 | ₩56,857 | -0.33% | 900 |
| 2026.10.05 | ₩56,695 | ₩56,695 | ₩56,695 | ₩56,695 | 0.00% | 300 |
| 2026.10.02 | ₩56,673 | ₩56,673 | ₩56,673 | ₩56,673 | 0.00% | 100 |
| 2026.10.01 | ₩56,249 | ₩56,292 | ₩56,172 | ₩56,292 | +0.08% | 1.7천 |
| 2026.09.30 | ₩57,124 | ₩57,151 | ₩56,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,785 |
| -0.59% |
| 4.6만 |
| 2026.09.29 | ₩57,116 | ₩57,116 | ₩57,116 | ₩57,116 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩57,473 | ₩57,473 | ₩57,432 | ₩57,466 | -0.01% | 1.7천 |
|---|
| 2026.09.25 | ₩58,036 | ₩58,036 | ₩58,036 | ₩58,036 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩57,566 | ₩57,652 | ₩57,566 | ₩57,652 | +0.15% | 700 |
|---|
| 2026.09.23 | ₩57,835 | ₩57,848 | ₩57,714 | ₩57,800 | -0.06% | 2.4천 |
|---|
| 2026.09.22 | ₩58,669 | ₩58,669 | ₩58,669 | ₩58,669 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩58,613 | ₩58,665 | ₩58,613 | ₩58,665 | +0.09% | 400 |
|---|
| 2026.09.18 | ₩58,324 | ₩58,485 | ₩58,157 | ₩58,485 | +0.28% | 4.2천 |
|---|
| 2026.09.17 | ₩59,022 | ₩59,022 | ₩58,948 | ₩58,995 | -0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩58,316 | ₩58,316 | ₩58,316 | ₩58,316 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩58,642 | ₩58,642 | ₩58,642 | ₩58,642 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩59,010 | ₩59,010 | ₩59,010 | ₩59,010 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩59,242 | ₩59,242 | ₩59,242 | ₩59,242 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩58,807 | ₩58,807 | ₩58,807 | ₩58,807 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩59,273 | ₩59,273 | ₩59,273 | ₩59,273 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩59,649 | ₩59,649 | ₩59,649 | ₩59,649 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩60,054 | ₩60,054 | ₩60,054 | ₩60,054 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩59,944 | ₩59,944 | ₩59,944 | ₩59,944 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩59,095 | ₩59,227 | ₩59,095 | ₩59,227 | +0.22% | 400 |
|---|
| 2026.09.01 | ₩58,968 | ₩58,968 | ₩58,968 | ₩58,968 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩59,396 | ₩59,396 | ₩59,396 | ₩59,396 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩59,444 | ₩59,444 | ₩59,444 | ₩59,444 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩59,511 | ₩59,511 | ₩59,478 | ₩59,478 | -0.06% | 200 |
|---|
| 2026.08.26 | ₩59,873 | ₩59,873 | ₩59,766 | ₩59,766 | -0.18% | 2천 |
|---|
| 2026.08.25 | ₩59,940 | ₩59,970 | ₩59,940 | ₩59,970 | +0.05% | 600 |
|---|
| 2026.08.24 | ₩59,652 | ₩59,652 | ₩59,652 | ₩59,652 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩59,940 | ₩59,953 | ₩59,828 | ₩59,828 | -0.19% | 400 |
|---|
| 2026.08.20 | ₩59,471 | ₩59,471 | ₩59,345 | ₩59,345 | -0.21% | 600 |
|---|
| 2026.08.19 | ₩59,537 | ₩59,537 | ₩59,537 | ₩59,537 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩59,185 | ₩59,185 | ₩59,185 | ₩59,185 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩59,612 | ₩59,613 | ₩59,539 | ₩59,613 | +0.00% | 400 |
|---|
| 2026.08.14 | ₩59,600 | ₩59,600 | ₩59,600 | ₩59,600 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩59,672 | ₩59,672 | ₩59,672 | ₩59,672 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩59,472 | ₩59,472 | ₩59,472 | ₩59,472 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩59,605 | ₩59,830 | ₩59,337 | ₩59,468 | -0.23% | 3.2천 |
|---|
| 2026.08.10 | ₩59,294 | ₩59,294 | ₩59,294 | ₩59,294 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩59,604 | ₩59,604 | ₩59,604 | ₩59,604 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩59,010 | ₩59,010 | ₩59,010 | ₩59,010 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩58,961 | ₩58,985 | ₩58,948 | ₩58,985 | +0.04% | 2.9천 |
|---|
| 2026.08.04 | ₩59,081 | ₩59,081 | ₩59,081 | ₩59,081 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩58,224 | ₩58,560 | ₩58,224 | ₩58,560 | +0.58% | 1천 |
|---|
| 2026.07.31 | ₩58,546 | ₩58,546 | ₩58,478 | ₩58,478 | -0.11% | 300 |
|---|
| 2026.07.30 | ₩58,532 | ₩58,744 | ₩58,532 | ₩58,744 | +0.36% | 5.1천 |
|---|
| 2026.07.29 | ₩57,717 | ₩57,717 | ₩57,717 | ₩57,717 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩57,580 | ₩57,711 | ₩57,177 | ₩57,711 | +0.23% | 2.3천 |
|---|
| 2026.07.27 | ₩57,660 | ₩57,660 | ₩57,660 | ₩57,660 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩57,580 | ₩57,580 | ₩57,338 | ₩57,426 | -0.27% | 4.4천 |
|---|
| 2026.07.23 | ₩57,094 | ₩57,094 | ₩57,094 | ₩57,094 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩57,597 | ₩57,597 | ₩57,597 | ₩57,597 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩57,273 | ₩57,273 | ₩57,273 | ₩57,273 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩56,762 | ₩56,762 | ₩56,657 | ₩56,657 | -0.18% | 200 |
|---|
| 2026.07.17 | ₩57,124 | ₩57,124 | ₩57,059 | ₩57,059 | -0.11% | 800 |
|---|
| 2026.07.16 | ₩57,203 | ₩57,203 | ₩57,203 | ₩57,203 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,455 | ₩57,455 | ₩57,455 | ₩57,455 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩57,017 | ₩57,017 | ₩56,976 | ₩56,976 | -0.07% | 300 |
|---|
| 2026.07.13 | ₩56,500 | ₩56,500 | ₩56,500 | ₩56,500 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩56,775 | ₩56,827 | ₩56,775 | ₩56,827 | +0.09% | 300 |
|---|
| 2026.07.09 | ₩56,601 | ₩56,601 | ₩56,488 | ₩56,488 | -0.20% | 900 |
|---|
| 2026.07.08 | ₩56,223 | ₩56,223 | ₩56,223 | ₩56,223 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩56,507 | ₩56,583 | ₩56,507 | ₩56,583 | +0.14% | 200 |
|---|
| 2026.07.06 | ₩56,921 | ₩56,921 | ₩56,921 | ₩56,921 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩56,467 | ₩56,467 | ₩56,406 | ₩56,406 | -0.11% | 300 |
|---|
| 2026.07.01 | ₩55,769 | ₩55,903 | ₩55,730 | ₩55,784 | +0.03% | 7.6천 |
|---|
| 2026.06.30 | ₩56,115 | ₩56,115 | ₩56,115 | ₩56,115 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩56,641 | ₩56,641 | ₩56,146 | ₩56,146 | -0.87% | 3.6천 |
|---|
| 2026.06.26 | ₩56,118 | ₩56,118 | ₩55,966 | ₩55,966 | -0.27% | 400 |
|---|
| 2026.06.25 | ₩56,842 | ₩57,338 | ₩56,842 | ₩57,296 | +0.80% | 500 |
|---|
| 2026.06.24 | ₩56,903 | ₩56,903 | ₩56,903 | ₩56,903 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩57,191 | ₩57,282 | ₩57,137 | ₩57,282 | +0.16% | 1.1천 |
|---|
| 2026.06.22 | ₩58,099 | ₩58,099 | ₩58,099 | ₩58,099 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩57,933 | ₩57,933 | ₩57,933 | ₩57,933 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩57,935 | ₩57,935 | ₩57,935 | ₩57,935 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩58,492 | ₩58,599 | ₩58,425 | ₩58,425 | -0.11% | 700 |
|---|
| 2026.06.15 | ₩58,465 | ₩58,539 | ₩58,434 | ₩58,434 | -0.05% | 2.1천 |
|---|
| 2026.06.12 | ₩58,249 | ₩58,250 | ₩58,177 | ₩58,250 | +0.00% | 1.5천 |
|---|
| 2026.06.11 | ₩57,990 | ₩57,990 | ₩57,990 | ₩57,990 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩56,625 | ₩56,625 | ₩56,625 | ₩56,625 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩57,365 | ₩57,365 | ₩57,004 | ₩57,004 | -0.63% | 700 |
|---|
| 2026.06.08 | ₩56,888 | ₩56,888 | ₩56,888 | ₩56,888 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩57,701 | ₩57,701 | ₩56,675 | ₩56,675 | -1.78% | 200 |
|---|
| 2026.06.04 | ₩57,910 | ₩57,910 | ₩57,910 | ₩57,910 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩57,477 | ₩57,477 | ₩57,477 | ₩57,477 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩57,972 | ₩57,972 | ₩57,972 | ₩57,972 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩57,557 | ₩57,557 | ₩57,557 | ₩57,557 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩58,063 | ₩58,063 | ₩57,902 | ₩57,925 | -0.24% | 3.5천 |
|---|
| 2026.05.28 | ₩57,921 | ₩57,921 | ₩57,921 | ₩57,921 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩58,052 | ₩58,052 | ₩58,052 | ₩58,052 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩58,374 | ₩58,374 | ₩58,374 | ₩58,374 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩58,170 | ₩58,177 | ₩58,130 | ₩58,157 | -0.02% | 2.8천 |
|---|
| 2026.05.21 | ₩58,230 | ₩58,230 | ₩58,230 | ₩58,230 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩57,955 | ₩58,032 | ₩57,955 | ₩58,032 | +0.13% | 200 |
|---|
| 2026.05.19 | ₩57,294 | ₩57,294 | ₩57,294 | ₩57,294 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩57,749 | ₩57,749 | ₩57,749 | ₩57,749 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩57,250 | ₩57,250 | ₩57,250 | ₩57,250 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩58,044 | ₩58,044 | ₩58,044 | ₩58,044 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩58,103 | ₩58,103 | ₩58,103 | ₩58,103 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩57,743 | ₩57,743 | ₩57,743 | ₩57,743 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩57,888 | ₩57,888 | ₩57,807 | ₩57,807 | -0.14% | 800 |
|---|
| 2026.05.08 | ₩57,659 | ₩57,659 | ₩57,659 | ₩57,659 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩57,183 | ₩57,183 | ₩57,183 | ₩57,183 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,788 | ₩57,863 | ₩57,788 | ₩57,863 | +0.13% | 400 |
|---|
| 2026.05.05 | ₩56,748 | ₩56,748 | ₩56,668 | ₩56,668 | -0.14% | 1.2천 |
|---|
| 2026.05.04 | ₩56,041 | ₩56,041 | ₩56,041 | ₩56,041 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩56,869 | ₩56,869 | ₩56,767 | ₩56,767 | -0.18% | 200 |
|---|
| 2026.04.30 | ₩56,886 | ₩56,886 | ₩56,886 | ₩56,886 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩55,533 | ₩55,533 | ₩55,533 | ₩55,533 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩56,145 | ₩56,145 | ₩56,142 | ₩56,142 | -0.00% | 600 |
|---|
| 2026.04.27 | ₩56,043 | ₩56,043 | ₩56,043 | ₩56,043 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩56,202 | ₩56,202 | ₩56,202 | ₩56,202 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩56,049 | ₩56,049 | ₩56,049 | ₩56,049 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩56,453 | ₩56,453 | ₩56,300 | ₩56,300 | -0.27% | 100 |
|---|
| 2026.04.21 | ₩56,091 | ₩56,091 | ₩56,091 | ₩56,091 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩56,956 | ₩56,956 | ₩56,956 | ₩56,956 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,258 | ₩57,258 | ₩57,258 | ₩57,258 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩56,747 | ₩56,747 | ₩56,747 | ₩56,747 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩56,878 | ₩56,878 | ₩56,878 | ₩56,878 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩56,990 | ₩57,151 | ₩56,990 | ₩57,128 | +0.24% | 500 |
|---|
| 2026.04.13 | ₩56,852 | ₩56,852 | ₩56,852 | ₩56,852 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩56,567 | ₩56,567 | ₩56,567 | ₩56,567 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩56,402 | ₩56,402 | ₩56,402 | ₩56,402 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩56,504 | ₩56,504 | ₩56,504 | ₩56,504 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩55,037 | ₩55,037 | ₩55,037 | ₩55,037 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩55,119 | ₩55,119 | ₩55,119 | ₩55,119 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩54,818 | ₩54,818 | ₩54,818 | ₩54,818 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩55,042 | ₩55,042 | ₩55,042 | ₩55,042 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩53,958 | ₩54,343 | ₩53,958 | ₩54,343 | +0.71% | 200 |
|---|
| 2026.03.30 | ₩53,140 | ₩53,140 | ₩52,955 | ₩52,955 | -0.35% | 1만 |
|---|
| 2026.03.27 | ₩52,617 | ₩52,730 | ₩52,617 | ₩52,730 | +0.21% | 700 |
|---|
| 2026.03.26 | ₩53,158 | ₩53,158 | ₩53,158 | ₩53,158 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩54,012 | ₩54,012 | ₩53,963 | ₩53,963 | -0.09% | 900 |
|---|
| 2026.03.24 | ₩53,033 | ₩53,556 | ₩53,033 | ₩53,293 | +0.49% | 1천 |
|---|
| 2026.03.23 | ₩53,402 | ₩53,402 | ₩53,402 | ₩53,402 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩53,449 | ₩53,449 | ₩52,584 | ₩52,584 | -1.62% | 300 |
|---|
| 2026.03.19 | ₩53,610 | ₩53,932 | ₩53,610 | ₩53,932 | +0.60% | 200 |
|---|
| 2026.03.18 | ₩54,039 | ₩54,079 | ₩53,867 | ₩53,867 | -0.32% | 2.7천 |
|---|
| 2026.03.17 | ₩54,629 | ₩54,629 | ₩54,415 | ₩54,444 | -0.34% | 1.1만 |
|---|
| 2026.03.16 | ₩54,334 | ₩54,361 | ₩54,334 | ₩54,361 | +0.05% | 3.4천 |
|---|
| 2026.03.13 | ₩53,422 | ₩53,422 | ₩53,175 | ₩53,175 | -0.46% | 2.8천 |
|---|
| 2026.03.12 | ₩53,730 | ₩53,730 | ₩53,549 | ₩53,549 | -0.34% | 1천 |
|---|
| 2026.03.11 | ₩54,254 | ₩54,313 | ₩54,254 | ₩54,313 | +0.11% | 400 |
|---|
| 2026.03.10 | ₩54,330 | ₩54,330 | ₩54,330 | ₩54,330 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩52,738 | ₩54,152 | ₩52,738 | ₩54,152 | +2.68% | 600 |
|---|
| 2026.03.06 | ₩53,968 | ₩54,005 | ₩53,968 | ₩53,975 | +0.01% | 700 |
|---|
| 2026.03.05 | ₩54,283 | ₩54,283 | ₩54,283 | ₩54,283 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩55,233 | ₩55,387 | ₩55,233 | ₩55,387 | +0.28% | 1.1천 |
|---|
| 2026.03.03 | ₩55,031 | ₩55,031 | ₩54,880 | ₩54,880 | -0.28% | 500 |
|---|
| 2026.03.02 | ₩56,406 | ₩56,406 | ₩56,402 | ₩56,402 | -0.01% | 100 |
|---|
| 2026.02.27 | ₩57,118 | ₩57,118 | ₩57,118 | ₩57,118 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩56,896 | ₩57,137 | ₩56,896 | ₩57,137 | +0.42% | 300 |
|---|
| 2026.02.25 | ₩57,100 | ₩57,418 | ₩57,057 | ₩57,418 | +0.56% | 600 |
|---|
| 2026.02.24 | ₩56,802 | ₩57,003 | ₩56,775 | ₩56,775 | -0.05% | 3.8천 |
|---|
| 2026.02.23 | ₩56,668 | ₩56,669 | ₩56,668 | ₩56,669 | +0.00% | 300 |
|---|
| 2026.02.20 | ₩56,708 | ₩56,708 | ₩56,708 | ₩56,708 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩56,239 | ₩56,406 | ₩56,239 | ₩56,406 | +0.30% | 300 |
|---|
| 2026.02.18 | ₩56,721 | ₩56,721 | ₩56,413 | ₩56,512 | -0.37% | 500 |
|---|
| 2026.02.17 | ₩56,037 | ₩56,506 | ₩56,037 | ₩56,404 | +0.65% | 1.8천 |
|---|
| 2026.02.13 | ₩56,353 | ₩56,514 | ₩56,353 | ₩56,428 | +0.13% | 1.2천 |
|---|
| 2026.02.12 | ₩56,520 | ₩56,520 | ₩56,453 | ₩56,485 | -0.06% | 1천 |
|---|
| 2026.02.11 | ₩56,829 | ₩56,829 | ₩56,821 | ₩56,821 | -0.01% | 600 |
|---|
| 2026.02.10 | ₩59,270 | ₩59,270 | ₩56,412 | ₩56,412 | -4.82% | 700 |
|---|
| 2026.02.09 | ₩56,212 | ₩56,294 | ₩56,212 | ₩56,294 | +0.15% | 600 |
|---|
| 2026.02.06 | ₩55,488 | ₩55,616 | ₩55,488 | ₩55,616 | +0.23% | 300 |
|---|
| 2026.02.05 | ₩54,716 | ₩54,716 | ₩54,482 | ₩54,507 | -0.38% | 600 |
|---|
| 2026.02.04 | ₩55,233 | ₩55,398 | ₩55,233 | ₩55,398 | +0.30% | 1.6천 |
|---|
| 2026.02.03 | ₩54,955 | ₩54,955 | ₩54,955 | ₩54,955 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩54,610 | ₩54,610 | ₩54,610 | ₩54,610 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩54,723 | ₩54,723 | ₩54,321 | ₩54,522 | -0.37% | 400 |
|---|
| 2026.01.29 | ₩54,946 | ₩54,946 | ₩54,946 | ₩54,946 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩54,508 | ₩54,577 | ₩54,361 | ₩54,577 | +0.13% | 3.1천 |
|---|
| 2026.01.27 | ₩54,940 | ₩54,940 | ₩54,940 | ₩54,940 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩54,019 | ₩54,133 | ₩53,928 | ₩53,928 | -0.17% | 500 |
|---|
| 2026.01.23 | ₩53,625 | ₩53,625 | ₩53,625 | ₩53,625 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩53,191 | ₩53,191 | ₩53,191 | ₩53,191 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩52,738 | ₩53,026 | ₩52,738 | ₩53,006 | +0.51% | 400 |
|---|
| 2026.01.20 | ₩52,468 | ₩52,468 | ₩52,468 | ₩52,468 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩52,989 | ₩52,989 | ₩52,989 | ₩52,989 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩52,824 | ₩52,824 | ₩52,824 | ₩52,824 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩52,611 | ₩52,718 | ₩52,443 | ₩52,635 | +0.05% | 6.8천 |
|---|
| 2026.01.13 | ₩52,219 | ₩52,219 | ₩52,219 | ₩52,219 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩52,403 | ₩52,403 | ₩52,396 | ₩52,396 | -0.01% | 200 |
|---|
| 2026.01.09 | ₩52,074 | ₩52,081 | ₩51,960 | ₩52,081 | +0.01% | 1.3만 |
|---|
| 2026.01.08 | ₩51,786 | ₩51,812 | ₩51,786 | ₩51,812 | +0.05% | 1.6천 |
|---|
| 2026.01.07 | ₩51,949 | ₩51,949 | ₩51,886 | ₩51,886 | -0.12% | 500 |
|---|
| 2026.01.06 | ₩52,040 | ₩52,040 | ₩52,040 | ₩52,040 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩51,564 | ₩51,866 | ₩51,564 | ₩51,842 | +0.54% | 900 |
|---|
| 2026.01.02 | ₩51,531 | ₩51,531 | ₩51,453 | ₩51,531 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩51,041 | ₩51,094 | ₩51,041 | ₩51,079 | +0.07% | 600 |
|---|
| 2025.12.30 | ₩51,370 | ₩51,370 | ₩51,330 | ₩51,363 | -0.01% | 1.1만 |
|---|
| 2025.12.29 | ₩51,169 | ₩51,169 | ₩51,145 | ₩51,145 | -0.05% | 300 |
|---|
| 2025.12.26 | ₩51,618 | ₩51,618 | ₩51,618 | ₩51,618 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩51,625 | ₩51,625 | ₩51,625 | ₩51,625 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩51,582 | ₩51,582 | ₩51,582 | ₩51,582 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩51,196 | ₩51,330 | ₩51,196 | ₩51,256 | +0.12% | 1.4천 |
|---|
| 2025.12.19 | ₩51,115 | ₩51,115 | ₩51,077 | ₩51,077 | -0.07% | 300 |
|---|
| 2025.12.18 | ₩50,829 | ₩50,829 | ₩50,829 | ₩50,829 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩50,807 | ₩50,807 | ₩50,576 | ₩50,576 | -0.45% | 1.1천 |
|---|
| 2025.12.16 | ₩50,820 | ₩50,820 | ₩50,809 | ₩50,809 | -0.02% | 200 |
|---|
| 2025.12.15 | ₩51,149 | ₩51,149 | ₩51,149 | ₩51,149 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩50,887 | ₩50,887 | ₩50,848 | ₩50,848 | -0.08% | 200 |
|---|
| 2025.12.11 | ₩51,112 | ₩51,112 | ₩51,112 | ₩51,112 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩50,742 | ₩50,742 | ₩50,742 | ₩50,742 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩50,310 | ₩50,310 | ₩50,169 | ₩50,169 | -0.28% | 1.1천 |
|---|
| 2025.12.08 | ₩50,164 | ₩50,164 | ₩50,164 | ₩50,164 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩50,203 | ₩50,203 | ₩50,188 | ₩50,188 | -0.03% | 400 |
|---|
| 2025.12.04 | ₩50,230 | ₩50,230 | ₩50,179 | ₩50,179 | -0.10% | 700 |
|---|
| 2025.12.03 | ₩50,000 | ₩50,047 | ₩50,000 | ₩50,047 | +0.09% | 300 |
|---|
| 2025.12.02 | ₩49,752 | ₩49,786 | ₩49,752 | ₩49,786 | +0.07% | 200 |
|---|
| 2025.12.01 | ₩49,712 | ₩49,712 | ₩49,591 | ₩49,591 | -0.24% | 300 |
|---|
| 2025.11.28 | ₩49,676 | ₩49,676 | ₩49,676 | ₩49,676 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,569 | ₩49,569 | ₩49,506 | ₩49,546 | -0.05% | 500 |
|---|
| 2025.11.25 | ₩49,143 | ₩49,143 | ₩49,115 | ₩49,115 | -0.06% | 300 |
|---|
| 2025.11.24 | ₩48,412 | ₩48,471 | ₩48,412 | ₩48,471 | +0.12% | 1.2천 |
|---|
| 2025.11.21 | ₩48,498 | ₩48,498 | ₩48,459 | ₩48,465 | -0.07% | 2천 |
|---|
| 2025.11.20 | ₩48,191 | ₩48,205 | ₩48,191 | ₩48,198 | +0.01% | 2천 |
|---|
| 2025.11.19 | ₩48,513 | ₩48,513 | ₩48,469 | ₩48,469 | -0.09% | 1천 |
|---|
| 2025.11.18 | ₩48,687 | ₩48,687 | ₩48,647 | ₩48,647 | -0.08% | 200 |
|---|
| 2025.11.17 | ₩49,318 | ₩49,318 | ₩48,889 | ₩49,043 | -0.56% | 3.3천 |
|---|
| 2025.11.14 | ₩49,433 | ₩49,433 | ₩49,433 | ₩49,433 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩49,921 | ₩49,921 | ₩49,539 | ₩49,544 | -0.75% | 2천 |
|---|
| 2025.11.12 | ₩49,951 | ₩49,988 | ₩49,854 | ₩49,920 | -0.06% | 1천 |
|---|
| 2025.11.11 | ₩49,586 | ₩49,586 | ₩49,532 | ₩49,532 | -0.11% | 400 |
|---|
| 2025.11.10 | ₩49,197 | ₩49,264 | ₩48,768 | ₩49,190 | -0.01% | 8.5천 |
|---|
| 2025.11.07 | ₩48,473 | ₩48,714 | ₩48,453 | ₩48,713 | +0.50% | 2.2천 |
|---|
| 2025.11.06 | ₩48,433 | ₩48,526 | ₩48,431 | ₩48,431 | -0.00% | 500 |
|---|
| 2025.11.05 | ₩48,070 | ₩48,340 | ₩48,070 | ₩48,340 | +0.56% | 500 |
|---|
| 2025.11.04 | ₩47,923 | ₩47,923 | ₩47,876 | ₩47,876 | -0.10% | 200 |
|---|
| 2025.11.03 | ₩48,365 | ₩48,365 | ₩48,324 | ₩48,324 | -0.09% | 200 |
|---|
| 2025.10.31 | ₩48,218 | ₩48,218 | ₩48,218 | ₩48,218 | 0.00% | 2.1천 |
|---|
| 2025.10.30 | ₩48,486 | ₩48,486 | ₩48,427 | ₩48,427 | -0.12% | 400 |
|---|
| 2025.10.29 | ₩48,412 | ₩48,412 | ₩48,412 | ₩48,412 | 0.00% | 1만 |
|---|
| 2025.10.28 | ₩48,634 | ₩48,634 | ₩48,611 | ₩48,611 | -0.05% | 500 |
|---|
| 2025.10.27 | ₩48,661 | ₩48,661 | ₩48,661 | ₩48,661 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩48,379 | ₩48,379 | ₩48,319 | ₩48,319 | -0.12% | 200 |
|---|
| 2025.10.23 | ₩48,178 | ₩48,203 | ₩48,178 | ₩48,203 | +0.05% | 200 |
|---|
| 2025.10.22 | ₩47,883 | ₩47,883 | ₩47,826 | ₩47,826 | -0.12% | 100 |
|---|
| 2025.10.21 | ₩47,750 | ₩47,750 | ₩47,750 | ₩47,750 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩48,057 | ₩48,084 | ₩47,923 | ₩48,049 | -0.02% | 3.6천 |
|---|
| 2025.10.17 | ₩47,735 | ₩47,789 | ₩47,735 | ₩47,751 | +0.03% | 500 |
|---|
| 2025.10.16 | ₩47,547 | ₩47,708 | ₩47,534 | ₩47,698 | +0.32% | 2.8천 |
|---|
| 2025.10.15 | ₩47,816 | ₩47,816 | ₩47,574 | ₩47,640 | -0.37% | 3천 |
|---|
| 2025.10.14 | ₩47,547 | ₩47,597 | ₩47,547 | ₩47,597 | +0.10% | 200 |
|---|
| 2025.10.13 | ₩47,319 | ₩47,385 | ₩47,319 | ₩47,385 | +0.14% | 600 |
|---|
| 2025.10.10 | ₩47,727 | ₩47,727 | ₩47,008 | ₩47,008 | -1.51% | 1.1만 |
|---|