시장 데이터를 불러오는 중
전체 종목
John Hancock Global Senior Loan ETF 과거 주가
John Hancock Global Senior Loan ETF · JHLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Global Senior Loan ETF · JHLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,700 | ₩32,700 | ₩32,627 | ₩32,633 | -0.20% | 5천 |
| 2026.10.08 | ₩32,700 | ₩32,713 | ₩32,687 | ₩32,688 | -0.04% | 4.4천 |
| 2026.10.07 | ₩32,727 | ₩32,727 | ₩32,700 | ₩32,700 | -0.08% | 2.3천 |
| 2026.10.06 | ₩32,727 | ₩32,727 | ₩32,707 | ₩32,707 | -0.06% | 4.9천 |
| 2026.10.05 | ₩32,727 | ₩32,727 | ₩32,713 | ₩32,723 | -0.01% | 1만 |
| 2026.10.02 | ₩32,713 | ₩32,713 | ₩32,633 | ₩32,707 | -0.02% | 7.1만 |
| 2026.10.01 | ₩32,713 | ₩32,713 | ₩32,667 | ₩32,673 | -0.12% | 1.4만 |
| 2026.09.30 | ₩32,707 | ₩32,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,707 |
| 0.00% |
| 4천 |
| 2026.09.29 | ₩32,700 | ₩32,713 | ₩32,640 | ₩32,693 | -0.02% | 13.1만 |
|---|
| 2026.09.28 | ₩32,713 | ₩32,713 | ₩32,713 | ₩32,713 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩32,861 | ₩32,863 | ₩32,861 | ₩32,863 | +0.01% | 8.4천 |
|---|
| 2026.09.24 | ₩32,874 | ₩32,887 | ₩32,834 | ₩32,874 | 0.00% | 1.4만 |
|---|
| 2026.09.23 | ₩32,914 | ₩32,914 | ₩32,871 | ₩32,871 | -0.13% | 2.4천 |
|---|
| 2026.09.22 | ₩32,887 | ₩32,887 | ₩32,887 | ₩32,887 | 0.00% | 4.4천 |
|---|
| 2026.09.21 | ₩32,861 | ₩32,874 | ₩32,834 | ₩32,843 | -0.05% | 2.6천 |
|---|
| 2026.09.18 | ₩32,941 | ₩32,941 | ₩32,874 | ₩32,875 | -0.20% | 1만 |
|---|
| 2026.09.17 | ₩32,914 | ₩32,914 | ₩32,914 | ₩32,914 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩32,847 | ₩32,854 | ₩32,794 | ₩32,854 | +0.02% | 9.6만 |
|---|
| 2026.09.15 | ₩32,847 | ₩32,854 | ₩32,767 | ₩32,854 | +0.02% | 7.9만 |
|---|
| 2026.09.14 | ₩32,854 | ₩32,854 | ₩32,854 | ₩32,854 | 0.00% | 4.3천 |
|---|
| 2026.09.11 | ₩32,874 | ₩32,887 | ₩32,820 | ₩32,840 | -0.10% | 4.4만 |
|---|
| 2026.09.10 | ₩32,887 | ₩32,887 | ₩32,807 | ₩32,881 | -0.02% | 5.9만 |
|---|
| 2026.09.09 | ₩32,914 | ₩32,914 | ₩32,907 | ₩32,907 | -0.02% | 3.4천 |
|---|
| 2026.09.08 | ₩32,887 | ₩32,934 | ₩32,887 | ₩32,914 | +0.08% | 1만 |
|---|
| 2026.09.04 | ₩32,867 | ₩32,867 | ₩32,867 | ₩32,867 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩32,861 | ₩32,867 | ₩32,807 | ₩32,867 | +0.02% | 5만 |
|---|
| 2026.09.02 | ₩32,861 | ₩32,867 | ₩32,754 | ₩32,867 | +0.02% | 9.6만 |
|---|
| 2026.09.01 | ₩32,847 | ₩32,867 | ₩32,847 | ₩32,867 | +0.06% | 1.2천 |
|---|
| 2026.08.31 | ₩32,874 | ₩32,874 | ₩32,867 | ₩32,867 | -0.02% | 2.1천 |
|---|
| 2026.08.28 | ₩32,847 | ₩32,881 | ₩32,847 | ₩32,861 | +0.04% | 2.8만 |
|---|
| 2026.08.27 | ₩32,820 | ₩32,820 | ₩32,820 | ₩32,820 | 0.00% | 800 |
|---|
| 2026.08.26 | ₩32,981 | ₩33,021 | ₩32,981 | ₩33,001 | +0.06% | 5.7천 |
|---|
| 2026.08.25 | ₩33,008 | ₩33,021 | ₩32,981 | ₩33,016 | +0.02% | 7.2천 |
|---|
| 2026.08.24 | ₩32,981 | ₩32,994 | ₩32,974 | ₩32,974 | -0.02% | 2.6천 |
|---|
| 2026.08.21 | ₩32,961 | ₩32,961 | ₩32,961 | ₩32,961 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,981 | ₩32,981 | ₩32,961 | ₩32,961 | -0.06% | 4.6천 |
|---|
| 2026.08.19 | ₩32,981 | ₩33,008 | ₩32,981 | ₩32,982 | +0.00% | 8.2천 |
|---|
| 2026.08.18 | ₩32,994 | ₩32,994 | ₩32,994 | ₩32,994 | 0.00% | 3.2천 |
|---|
| 2026.08.17 | ₩32,981 | ₩33,028 | ₩32,981 | ₩32,994 | +0.04% | 1.4만 |
|---|
| 2026.08.14 | ₩32,981 | ₩32,994 | ₩32,967 | ₩32,994 | +0.04% | 3.4만 |
|---|
| 2026.08.13 | ₩33,008 | ₩33,008 | ₩33,002 | ₩33,002 | -0.02% | 6.2천 |
|---|
| 2026.08.12 | ₩32,967 | ₩32,967 | ₩32,927 | ₩32,954 | -0.04% | 4.2천 |
|---|
| 2026.08.11 | ₩32,927 | ₩32,927 | ₩32,927 | ₩32,927 | 0.00% | 5.6천 |
|---|
| 2026.08.10 | ₩32,914 | ₩32,914 | ₩32,901 | ₩32,913 | -0.00% | 4.4천 |
|---|
| 2026.08.07 | ₩32,927 | ₩32,927 | ₩32,874 | ₩32,926 | -0.00% | 1.2만 |
|---|
| 2026.08.06 | ₩32,887 | ₩32,887 | ₩32,861 | ₩32,873 | -0.04% | 5.8천 |
|---|
| 2026.08.05 | ₩32,807 | ₩32,887 | ₩32,807 | ₩32,874 | +0.20% | 2.1만 |
|---|
| 2026.08.04 | ₩32,767 | ₩32,794 | ₩32,767 | ₩32,786 | +0.06% | 7천 |
|---|
| 2026.08.03 | ₩32,660 | ₩32,807 | ₩32,660 | ₩32,803 | +0.44% | 4.4만 |
|---|
| 2026.07.31 | ₩32,834 | ₩32,834 | ₩32,687 | ₩32,687 | -0.45% | 4.6만 |
|---|
| 2026.07.30 | ₩32,700 | ₩32,700 | ₩32,633 | ₩32,633 | -0.20% | 1.5만 |
|---|
| 2026.07.29 | ₩32,713 | ₩32,740 | ₩32,713 | ₩32,739 | +0.08% | 2.8천 |
|---|
| 2026.07.28 | ₩32,914 | ₩32,914 | ₩32,901 | ₩32,901 | -0.04% | 4.5천 |
|---|
| 2026.07.27 | ₩32,901 | ₩32,941 | ₩32,901 | ₩32,921 | +0.06% | 4.1천 |
|---|
| 2026.07.24 | ₩32,874 | ₩32,901 | ₩32,861 | ₩32,887 | +0.04% | 6.4만 |
|---|
| 2026.07.23 | ₩32,941 | ₩32,941 | ₩32,901 | ₩32,921 | -0.06% | 2.2천 |
|---|
| 2026.07.22 | ₩32,914 | ₩32,967 | ₩32,914 | ₩32,921 | +0.02% | 4.6천 |
|---|
| 2026.07.21 | ₩32,901 | ₩33,021 | ₩32,847 | ₩32,901 | 0.00% | 15.6만 |
|---|
| 2026.07.20 | ₩32,967 | ₩32,967 | ₩32,767 | ₩32,847 | -0.36% | 20.8만 |
|---|
| 2026.07.17 | ₩32,967 | ₩33,101 | ₩32,947 | ₩33,008 | +0.12% | 1.6만 |
|---|
| 2026.07.16 | ₩32,965 | ₩32,965 | ₩32,927 | ₩32,927 | -0.11% | 2.5천 |
|---|
| 2026.07.15 | ₩32,994 | ₩33,008 | ₩32,988 | ₩33,008 | +0.04% | 3.5천 |
|---|
| 2026.07.14 | ₩32,967 | ₩32,981 | ₩32,941 | ₩32,954 | -0.04% | 1.4만 |
|---|
| 2026.07.13 | ₩32,954 | ₩32,994 | ₩32,939 | ₩32,994 | +0.12% | 13.3만 |
|---|
| 2026.07.10 | ₩32,901 | ₩32,921 | ₩32,901 | ₩32,921 | +0.06% | 2.2천 |
|---|
| 2026.07.09 | ₩32,914 | ₩32,927 | ₩32,901 | ₩32,927 | +0.04% | 3.8천 |
|---|
| 2026.07.08 | ₩32,941 | ₩32,943 | ₩32,921 | ₩32,943 | +0.01% | 2.2천 |
|---|
| 2026.07.07 | ₩32,927 | ₩32,927 | ₩32,914 | ₩32,921 | -0.02% | 2.7만 |
|---|
| 2026.07.06 | ₩32,901 | ₩32,981 | ₩32,901 | ₩32,941 | +0.12% | 2.5만 |
|---|
| 2026.07.02 | ₩32,874 | ₩32,914 | ₩32,700 | ₩32,867 | -0.02% | 3.4만 |
|---|
| 2026.07.01 | ₩32,901 | ₩32,914 | ₩32,901 | ₩32,914 | +0.04% | 1.4만 |
|---|
| 2026.06.30 | ₩32,874 | ₩32,914 | ₩32,874 | ₩32,901 | +0.08% | 2.7만 |
|---|
| 2026.06.29 | ₩32,834 | ₩32,874 | ₩32,834 | ₩32,874 | +0.12% | 1.2만 |
|---|
| 2026.06.26 | ₩32,807 | ₩32,847 | ₩32,807 | ₩32,843 | +0.11% | 8.5천 |
|---|
| 2026.06.25 | ₩32,927 | ₩32,967 | ₩32,927 | ₩32,963 | +0.11% | 5.5천 |
|---|
| 2026.06.24 | ₩32,921 | ₩32,921 | ₩32,921 | ₩32,921 | 0.00% | 700 |
|---|
| 2026.06.23 | ₩32,947 | ₩32,947 | ₩32,947 | ₩32,947 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩32,981 | ₩33,034 | ₩32,981 | ₩32,981 | 0.00% | 8.3만 |
|---|
| 2026.06.18 | ₩32,981 | ₩32,981 | ₩32,967 | ₩32,969 | -0.04% | 3.3천 |
|---|
| 2026.06.17 | ₩32,927 | ₩32,954 | ₩32,927 | ₩32,934 | +0.02% | 2.3천 |
|---|
| 2026.06.16 | ₩32,934 | ₩32,954 | ₩32,927 | ₩32,954 | +0.06% | 2.6천 |
|---|
| 2026.06.15 | ₩32,914 | ₩32,914 | ₩32,914 | ₩32,914 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,854 | ₩32,854 | ₩32,854 | ₩32,854 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,861 | ₩32,861 | ₩32,840 | ₩32,840 | -0.06% | 200 |
|---|
| 2026.06.10 | ₩32,847 | ₩32,847 | ₩32,847 | ₩32,847 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,887 | ₩32,907 | ₩32,861 | ₩32,861 | -0.08% | 9천 |
|---|
| 2026.06.08 | ₩32,941 | ₩32,941 | ₩32,861 | ₩32,874 | -0.20% | 2.2만 |
|---|
| 2026.06.05 | ₩32,981 | ₩32,981 | ₩32,927 | ₩32,927 | -0.16% | 3.6천 |
|---|
| 2026.06.04 | ₩32,967 | ₩32,981 | ₩32,967 | ₩32,975 | +0.02% | 5.8천 |
|---|
| 2026.06.03 | ₩32,967 | ₩32,981 | ₩32,861 | ₩32,961 | -0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩32,914 | ₩33,001 | ₩32,901 | ₩32,981 | +0.20% | 11만 |
|---|
| 2026.06.01 | ₩32,921 | ₩32,921 | ₩32,921 | ₩32,921 | 0.00% | 1만 |
|---|
| 2026.05.29 | ₩32,941 | ₩32,941 | ₩32,941 | ₩32,941 | 0.00% | 6.1만 |
|---|
| 2026.05.28 | ₩32,914 | ₩33,048 | ₩32,914 | ₩32,941 | +0.08% | 3.3만 |
|---|
| 2026.05.27 | ₩32,914 | ₩32,914 | ₩32,901 | ₩32,901 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩33,101 | ₩33,101 | ₩33,074 | ₩33,076 | -0.08% | 2천 |
|---|
| 2026.05.22 | ₩33,074 | ₩33,168 | ₩33,061 | ₩33,074 | 0.00% | 12.2만 |
|---|
| 2026.05.21 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩33,034 | ₩33,041 | ₩33,021 | ₩33,041 | +0.02% | 7천 |
|---|
| 2026.05.19 | ₩33,048 | ₩33,060 | ₩33,048 | ₩33,060 | +0.04% | 3.1천 |
|---|
| 2026.05.18 | ₩33,074 | ₩33,101 | ₩33,061 | ₩33,061 | -0.04% | 1.5만 |
|---|
| 2026.05.15 | ₩33,074 | ₩33,155 | ₩33,074 | ₩33,088 | +0.04% | 7.5만 |
|---|
| 2026.05.14 | ₩33,061 | ₩33,128 | ₩33,034 | ₩33,128 | +0.20% | 6.2만 |
|---|
| 2026.05.13 | ₩33,034 | ₩33,034 | ₩33,021 | ₩33,033 | -0.00% | 1.9천 |
|---|
| 2026.05.12 | ₩33,061 | ₩33,074 | ₩33,048 | ₩33,061 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩33,048 | ₩33,048 | ₩33,034 | ₩33,044 | -0.01% | 6.6천 |
|---|
| 2026.05.08 | ₩33,034 | ₩33,074 | ₩33,034 | ₩33,061 | +0.08% | 4.2천 |
|---|
| 2026.05.07 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 2.7만 |
|---|
| 2026.05.06 | ₩33,028 | ₩33,028 | ₩33,028 | ₩33,028 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,981 | ₩33,012 | ₩32,981 | ₩33,012 | +0.09% | 2.6천 |
|---|
| 2026.05.04 | ₩32,981 | ₩33,034 | ₩32,981 | ₩33,014 | +0.10% | 3.4천 |
|---|
| 2026.05.01 | ₩32,967 | ₩32,967 | ₩32,967 | ₩32,967 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,981 | ₩32,994 | ₩32,974 | ₩32,974 | -0.02% | 1.6천 |
|---|
| 2026.04.29 | ₩33,048 | ₩33,128 | ₩32,907 | ₩32,954 | -0.28% | 9천 |
|---|
| 2026.04.28 | ₩32,894 | ₩32,894 | ₩32,894 | ₩32,894 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩32,994 | ₩33,161 | ₩32,994 | ₩33,048 | +0.16% | 7.7천 |
|---|
| 2026.04.24 | ₩32,974 | ₩32,974 | ₩32,974 | ₩32,974 | 0.00% | 700 |
|---|
| 2026.04.23 | ₩32,974 | ₩32,974 | ₩32,974 | ₩32,974 | 0.00% | 6.4만 |
|---|
| 2026.04.22 | ₩32,974 | ₩32,974 | ₩32,974 | ₩32,974 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,954 | ₩32,967 | ₩32,954 | ₩32,967 | +0.04% | 2.8천 |
|---|
| 2026.04.20 | ₩32,967 | ₩33,021 | ₩32,967 | ₩32,994 | +0.08% | 8.3천 |
|---|
| 2026.04.17 | ₩32,947 | ₩32,947 | ₩32,947 | ₩32,947 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩32,901 | ₩32,941 | ₩32,901 | ₩32,914 | +0.04% | 2만 |
|---|
| 2026.04.15 | ₩32,901 | ₩32,934 | ₩32,820 | ₩32,867 | -0.10% | 5.2천 |
|---|
| 2026.04.14 | ₩32,820 | ₩32,847 | ₩32,807 | ₩32,807 | -0.04% | 48.9만 |
|---|
| 2026.04.13 | ₩32,794 | ₩32,861 | ₩32,754 | ₩32,754 | -0.12% | 1.3만 |
|---|
| 2026.04.10 | ₩32,794 | ₩32,794 | ₩32,794 | ₩32,794 | 0.00% | 2.8만 |
|---|
| 2026.04.09 | ₩32,847 | ₩32,861 | ₩32,847 | ₩32,847 | 0.00% | 1.3만 |
|---|
| 2026.04.08 | ₩32,834 | ₩32,941 | ₩32,807 | ₩32,847 | +0.04% | 1.3만 |
|---|
| 2026.04.07 | ₩32,673 | ₩32,673 | ₩32,620 | ₩32,647 | -0.08% | 7.1천 |
|---|
| 2026.04.06 | ₩32,687 | ₩32,700 | ₩32,673 | ₩32,699 | +0.04% | 2.7천 |
|---|
| 2026.04.02 | ₩32,627 | ₩32,720 | ₩32,627 | ₩32,693 | +0.20% | 8.2천 |
|---|
| 2026.04.01 | ₩32,633 | ₩32,647 | ₩32,473 | ₩32,633 | 0.00% | 1만 |
|---|
| 2026.03.31 | ₩32,580 | ₩32,607 | ₩32,566 | ₩32,566 | -0.04% | 1.1만 |
|---|
| 2026.03.30 | ₩32,607 | ₩32,607 | ₩32,566 | ₩32,566 | -0.12% | 5.9천 |
|---|
| 2026.03.27 | ₩32,633 | ₩32,633 | ₩32,593 | ₩32,601 | -0.10% | 3.9천 |
|---|
| 2026.03.26 | ₩32,687 | ₩32,834 | ₩32,680 | ₩32,720 | +0.10% | 4.4천 |
|---|
| 2026.03.25 | ₩32,633 | ₩32,700 | ₩32,633 | ₩32,660 | +0.08% | 1.1만 |
|---|
| 2026.03.24 | ₩32,713 | ₩32,861 | ₩32,640 | ₩32,705 | -0.02% | 5.2천 |
|---|
| 2026.03.23 | ₩32,566 | ₩32,740 | ₩32,459 | ₩32,740 | +0.53% | 2.5만 |
|---|
| 2026.03.20 | ₩32,687 | ₩32,954 | ₩32,687 | ₩32,851 | +0.50% | 1만 |
|---|
| 2026.03.19 | ₩32,673 | ₩32,673 | ₩32,673 | ₩32,673 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩32,687 | ₩32,700 | ₩32,673 | ₩32,673 | -0.04% | 5.4천 |
|---|
| 2026.03.17 | ₩32,700 | ₩32,700 | ₩32,673 | ₩32,676 | -0.07% | 8.1천 |
|---|
| 2026.03.16 | ₩32,700 | ₩32,700 | ₩32,700 | ₩32,700 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,693 | ₩32,693 | ₩32,693 | ₩32,693 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,707 | ₩32,707 | ₩32,707 | ₩32,707 | 0.00% | 815.8만 |
|---|
| 2026.03.11 | ₩32,727 | ₩32,754 | ₩32,693 | ₩32,728 | +0.00% | 4.4천 |
|---|
| 2026.03.10 | ₩32,740 | ₩32,740 | ₩32,700 | ₩32,700 | -0.12% | 1.5천 |
|---|
| 2026.03.09 | ₩32,713 | ₩32,713 | ₩32,620 | ₩32,676 | -0.11% | 7.6천 |
|---|
| 2026.03.06 | ₩32,847 | ₩32,847 | ₩32,834 | ₩32,834 | -0.04% | 1천 |
|---|
| 2026.03.05 | ₩32,861 | ₩32,914 | ₩32,861 | ₩32,899 | +0.12% | 1021.6만 |
|---|
| 2026.03.04 | ₩32,767 | ₩32,820 | ₩32,767 | ₩32,807 | +0.12% | 2.7천 |
|---|
| 2026.03.03 | ₩32,754 | ₩32,754 | ₩32,747 | ₩32,747 | -0.02% | 600 |
|---|
| 2026.03.02 | ₩32,794 | ₩32,807 | ₩32,794 | ₩32,807 | +0.04% | 2.1천 |
|---|
| 2026.02.27 | ₩33,021 | ₩34,385 | ₩32,887 | ₩32,927 | -0.28% | 2.6만 |
|---|
| 2026.02.26 | ₩32,954 | ₩32,981 | ₩32,954 | ₩32,961 | +0.02% | 5.4천 |
|---|
| 2026.02.25 | ₩32,887 | ₩32,941 | ₩32,887 | ₩32,937 | +0.15% | 6.3천 |
|---|
| 2026.02.24 | ₩33,021 | ₩33,021 | ₩32,967 | ₩32,974 | -0.14% | 700 |
|---|
| 2026.02.23 | ₩33,074 | ₩33,141 | ₩33,074 | ₩33,101 | +0.08% | 1.2만 |
|---|
| 2026.02.20 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 1.3천 |
|---|
| 2026.02.19 | ₩33,115 | ₩33,141 | ₩33,115 | ₩33,128 | +0.04% | 2.8천 |
|---|
| 2026.02.18 | ₩33,074 | ₩33,074 | ₩33,073 | ₩33,073 | -0.00% | 2.1천 |
|---|
| 2026.02.17 | ₩32,967 | ₩32,970 | ₩32,967 | ₩32,970 | +0.01% | 2.4천 |
|---|
| 2026.02.13 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 700 |
|---|
| 2026.02.12 | ₩33,048 | ₩33,088 | ₩33,048 | ₩33,088 | +0.12% | 3.7천 |
|---|
| 2026.02.11 | ₩33,155 | ₩33,155 | ₩33,048 | ₩33,068 | -0.26% | 3.4천 |
|---|
| 2026.02.10 | ₩33,034 | ₩33,068 | ₩33,034 | ₩33,068 | +0.10% | 2.7천 |
|---|
| 2026.02.09 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,034 | ₩33,041 | ₩33,034 | ₩33,041 | +0.02% | 200 |
|---|
| 2026.02.05 | ₩33,028 | ₩33,028 | ₩33,028 | ₩33,028 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,034 | ₩33,054 | ₩32,994 | ₩33,005 | -0.09% | 9.4천 |
|---|
| 2026.02.03 | ₩33,081 | ₩33,081 | ₩33,081 | ₩33,081 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,141 | ₩33,141 | ₩33,141 | ₩33,141 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩32,994 | ₩33,008 | ₩32,994 | ₩33,001 | +0.02% | 300 |
|---|
| 2026.01.29 | ₩33,128 | ₩33,155 | ₩33,115 | ₩33,121 | -0.02% | 2.5만 |
|---|
| 2026.01.28 | ₩33,101 | ₩33,101 | ₩33,030 | ₩33,030 | -0.21% | 3.5천 |
|---|
| 2026.01.27 | ₩33,322 | ₩33,322 | ₩33,322 | ₩33,322 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,221 | ₩33,228 | ₩33,221 | ₩33,228 | +0.02% | 2.9천 |
|---|
| 2026.01.23 | ₩33,288 | ₩33,288 | ₩33,262 | ₩33,268 | -0.06% | 3.9천 |
|---|
| 2026.01.22 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,302 | ₩33,302 | ₩33,275 | ₩33,275 | -0.08% | 1.8만 |
|---|
| 2026.01.20 | ₩33,288 | ₩33,315 | ₩33,288 | ₩33,298 | +0.03% | 9.9천 |
|---|
| 2026.01.16 | ₩33,302 | ₩33,302 | ₩33,288 | ₩33,291 | -0.03% | 6천 |
|---|
| 2026.01.15 | ₩33,322 | ₩33,322 | ₩33,322 | ₩33,322 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,409 | ₩33,409 | ₩33,288 | ₩33,308 | -0.30% | 1.8천 |
|---|
| 2026.01.13 | ₩33,315 | ₩33,315 | ₩33,315 | ₩33,315 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,288 | ₩33,302 | ₩33,288 | ₩33,296 | +0.02% | 5.1천 |
|---|
| 2026.01.09 | ₩33,302 | ₩33,315 | ₩33,275 | ₩33,288 | -0.04% | 3.8천 |
|---|
| 2026.01.08 | ₩33,288 | ₩33,328 | ₩33,262 | ₩33,302 | +0.04% | 5.1만 |
|---|
| 2026.01.07 | ₩33,355 | ₩33,355 | ₩33,288 | ₩33,288 | -0.20% | 1.7만 |
|---|
| 2026.01.06 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 5.6천 |
|---|
| 2026.01.02 | ₩33,328 | ₩33,328 | ₩33,262 | ₩33,262 | -0.20% | 2.3만 |
|---|
| 2025.12.31 | ₩33,362 | ₩33,362 | ₩33,362 | ₩33,362 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,369 | ₩33,395 | ₩33,328 | ₩33,362 | -0.02% | 5.3만 |
|---|
| 2025.12.29 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 4.5만 |
|---|
| 2025.12.26 | ₩33,516 | ₩33,516 | ₩33,435 | ₩33,435 | -0.24% | 2.5천 |
|---|
| 2025.12.24 | ₩33,502 | ₩33,529 | ₩33,502 | ₩33,516 | +0.04% | 3.4만 |
|---|
| 2025.12.23 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 1.4천 |
|---|
| 2025.12.22 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 1.1천 |
|---|
| 2025.12.19 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,395 | ₩33,395 | ₩33,355 | ₩33,356 | -0.12% | 6.3천 |
|---|
| 2025.12.17 | ₩33,382 | ₩33,435 | ₩33,382 | ₩33,411 | +0.09% | 5.2천 |
|---|
| 2025.12.16 | ₩33,429 | ₩33,429 | ₩33,382 | ₩33,385 | -0.13% | 5.5천 |
|---|
| 2025.12.15 | ₩33,395 | ₩33,415 | ₩33,395 | ₩33,415 | +0.06% | 1.1천 |
|---|
| 2025.12.12 | ₩33,395 | ₩33,435 | ₩33,395 | ₩33,415 | +0.06% | 6.2천 |
|---|
| 2025.12.11 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 600 |
|---|
| 2025.12.10 | ₩33,355 | ₩33,355 | ₩33,342 | ₩33,348 | -0.02% | 2.9천 |
|---|
| 2025.12.09 | ₩33,342 | ₩33,342 | ₩33,288 | ₩33,302 | -0.12% | 1.7만 |
|---|
| 2025.12.08 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 1.6천 |
|---|
| 2025.12.05 | ₩33,342 | ₩33,415 | ₩33,342 | ₩33,389 | +0.14% | 4.7천 |
|---|
| 2025.12.04 | ₩33,315 | ₩33,315 | ₩33,288 | ₩33,288 | -0.08% | 2.5천 |
|---|
| 2025.12.03 | ₩33,302 | ₩33,342 | ₩33,302 | ₩33,340 | +0.12% | 6.2천 |
|---|
| 2025.12.02 | ₩33,328 | ₩33,328 | ₩33,235 | ₩33,235 | -0.28% | 1.2만 |
|---|
| 2025.12.01 | ₩33,328 | ₩33,328 | ₩33,326 | ₩33,326 | -0.01% | 5.7천 |
|---|
| 2025.11.28 | ₩33,315 | ₩33,355 | ₩33,315 | ₩33,335 | +0.06% | 5.1만 |
|---|
| 2025.11.26 | ₩33,275 | ₩33,315 | ₩33,275 | ₩33,314 | +0.12% | 9.4천 |
|---|
| 2025.11.25 | ₩33,248 | ₩33,255 | ₩33,248 | ₩33,255 | +0.02% | 2.1천 |
|---|
| 2025.11.24 | ₩33,221 | ₩33,221 | ₩33,208 | ₩33,208 | -0.04% | 3.3천 |
|---|
| 2025.11.21 | ₩33,369 | ₩33,369 | ₩33,362 | ₩33,362 | -0.02% | 200 |
|---|
| 2025.11.20 | ₩33,449 | ₩33,449 | ₩33,355 | ₩33,362 | -0.26% | 3.4천 |
|---|
| 2025.11.19 | ₩33,342 | ₩33,358 | ₩33,328 | ₩33,358 | +0.05% | 2.9천 |
|---|
| 2025.11.18 | ₩33,369 | ₩33,369 | ₩33,328 | ₩33,328 | -0.12% | 2.9천 |
|---|
| 2025.11.17 | ₩33,389 | ₩33,389 | ₩33,389 | ₩33,389 | 0.00% | 1.9천 |
|---|
| 2025.11.14 | ₩33,435 | ₩33,435 | ₩33,328 | ₩33,375 | -0.18% | 8.9천 |
|---|
| 2025.11.13 | ₩33,409 | ₩33,449 | ₩33,409 | ₩33,449 | +0.12% | 5.5천 |
|---|
| 2025.11.12 | ₩33,409 | ₩33,449 | ₩33,409 | ₩33,442 | +0.10% | 4천 |
|---|
| 2025.11.11 | ₩33,369 | ₩33,369 | ₩33,348 | ₩33,348 | -0.06% | 300 |
|---|
| 2025.11.10 | ₩33,315 | ₩33,355 | ₩33,315 | ₩33,355 | +0.12% | 7.7천 |
|---|
| 2025.11.07 | ₩33,315 | ₩33,328 | ₩33,302 | ₩33,328 | +0.04% | 8.9천 |
|---|
| 2025.11.06 | ₩33,342 | ₩33,342 | ₩33,328 | ₩33,331 | -0.03% | 1.7천 |
|---|
| 2025.11.05 | ₩33,302 | ₩33,369 | ₩33,302 | ₩33,369 | +0.20% | 4.4천 |
|---|
| 2025.11.04 | ₩33,275 | ₩33,282 | ₩33,262 | ₩33,282 | +0.02% | 9.4천 |
|---|
| 2025.11.03 | ₩33,315 | ₩33,328 | ₩33,302 | ₩33,328 | +0.04% | 5.1천 |
|---|
| 2025.10.31 | ₩33,302 | ₩33,302 | ₩33,288 | ₩33,288 | -0.04% | 900 |
|---|
| 2025.10.30 | ₩33,275 | ₩33,275 | ₩33,275 | ₩33,275 | 0.00% | 900 |
|---|
| 2025.10.29 | ₩33,235 | ₩33,288 | ₩33,235 | ₩33,282 | +0.14% | 4.1천 |
|---|
| 2025.10.28 | ₩33,409 | ₩33,409 | ₩33,409 | ₩33,409 | 0.00% | 1.3천 |
|---|
| 2025.10.27 | ₩33,409 | ₩33,409 | ₩33,342 | ₩33,358 | -0.15% | 4.9천 |
|---|
| 2025.10.24 | ₩33,395 | ₩33,502 | ₩33,395 | ₩33,489 | +0.28% | 1.9만 |
|---|
| 2025.10.23 | ₩33,315 | ₩33,315 | ₩33,288 | ₩33,314 | -0.00% | 5.4천 |
|---|
| 2025.10.22 | ₩33,395 | ₩33,422 | ₩33,382 | ₩33,389 | -0.02% | 4천 |
|---|
| 2025.10.21 | ₩33,369 | ₩33,369 | ₩33,355 | ₩33,362 | -0.02% | 3.2천 |
|---|
| 2025.10.20 | ₩33,389 | ₩33,415 | ₩33,369 | ₩33,387 | -0.00% | 5.9천 |
|---|
| 2025.10.17 | ₩33,302 | ₩33,308 | ₩33,302 | ₩33,308 | +0.02% | 1.3천 |
|---|
| 2025.10.16 | ₩33,275 | ₩33,342 | ₩33,275 | ₩33,342 | +0.20% | 7천 |
|---|
| 2025.10.15 | ₩33,262 | ₩33,262 | ₩33,208 | ₩33,221 | -0.12% | 3천 |
|---|
| 2025.10.14 | ₩33,242 | ₩33,242 | ₩33,242 | ₩33,242 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,262 | ₩33,262 | ₩33,248 | ₩33,248 | -0.04% | 400 |
|---|
| 2025.10.10 | ₩33,342 | ₩33,369 | ₩33,302 | ₩33,302 | -0.12% | 6.8천 |
|---|