시장 데이터를 불러오는 중
전체 종목
John Hancock Mortgage-Backed Securities ETF 과거 주가
John Hancock Mortgage-Backed Securities ETF · JHMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Mortgage-Backed Securities ETF · JHMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,797 | ₩27,864 | ₩27,664 | ₩27,864 | +0.24% | 4.1만 |
| 2026.10.08 | ₩27,677 | ₩27,878 | ₩27,677 | ₩27,837 | +0.58% | 6.8만 |
| 2026.10.07 | ₩27,624 | ₩27,784 | ₩27,624 | ₩27,751 | +0.46% | 2.9만 |
| 2026.10.06 | ₩27,704 | ₩27,824 | ₩27,704 | ₩27,771 | +0.24% | 8.3만 |
| 2026.10.05 | ₩27,797 | ₩27,797 | ₩27,490 | ₩27,731 | -0.24% | 4만 |
| 2026.10.02 | ₩27,958 | ₩27,958 | ₩27,784 | ₩27,811 | -0.53% | 17.8만 |
| 2026.10.01 | ₩27,517 | ₩27,898 | ₩27,517 | ₩27,837 | +1.16% | 18만 |
| 2026.09.30 | ₩27,878 | ₩27,880 | ₩27,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,757 |
| -0.43% |
| 113.4만 |
| 2026.09.29 | ₩27,797 | ₩27,823 | ₩27,731 | ₩27,784 | -0.05% | 4.5만 |
|---|
| 2026.09.28 | ₩27,891 | ₩27,904 | ₩27,691 | ₩27,841 | -0.18% | 7.3만 |
|---|
| 2026.09.25 | ₩28,024 | ₩28,104 | ₩27,971 | ₩28,082 | +0.20% | 8.6천 |
|---|
| 2026.09.24 | ₩28,198 | ₩28,198 | ₩28,011 | ₩28,018 | -0.64% | 2.2만 |
|---|
| 2026.09.23 | ₩28,345 | ₩28,345 | ₩28,118 | ₩28,165 | -0.64% | 6.3만 |
|---|
| 2026.09.22 | ₩28,420 | ₩28,420 | ₩28,305 | ₩28,385 | -0.12% | 3.2만 |
|---|
| 2026.09.21 | ₩28,385 | ₩28,532 | ₩28,345 | ₩28,398 | +0.05% | 3.9만 |
|---|
| 2026.09.18 | ₩28,374 | ₩28,374 | ₩28,305 | ₩28,331 | -0.15% | 9.8천 |
|---|
| 2026.09.17 | ₩28,385 | ₩28,425 | ₩28,331 | ₩28,425 | +0.14% | 1.4만 |
|---|
| 2026.09.16 | ₩28,345 | ₩28,412 | ₩28,305 | ₩28,305 | -0.14% | 2.2만 |
|---|
| 2026.09.15 | ₩28,331 | ₩28,345 | ₩28,291 | ₩28,331 | 0.00% | 1.5만 |
|---|
| 2026.09.14 | ₩28,358 | ₩28,398 | ₩28,305 | ₩28,331 | -0.09% | 2.3만 |
|---|
| 2026.09.11 | ₩28,492 | ₩28,492 | ₩28,358 | ₩28,372 | -0.42% | 1.6만 |
|---|
| 2026.09.10 | ₩28,438 | ₩28,472 | ₩28,401 | ₩28,425 | -0.05% | 1.1만 |
|---|
| 2026.09.09 | ₩28,639 | ₩28,692 | ₩28,585 | ₩28,605 | -0.12% | 1.2만 |
|---|
| 2026.09.08 | ₩28,759 | ₩28,759 | ₩28,625 | ₩28,665 | -0.32% | 3.8만 |
|---|
| 2026.09.04 | ₩28,812 | ₩28,812 | ₩28,705 | ₩28,732 | -0.28% | 11.9만 |
|---|
| 2026.09.03 | ₩28,759 | ₩28,792 | ₩28,732 | ₩28,733 | -0.09% | 5.3만 |
|---|
| 2026.09.02 | ₩28,692 | ₩28,692 | ₩28,652 | ₩28,692 | 0.00% | 1.9만 |
|---|
| 2026.09.01 | ₩28,692 | ₩28,792 | ₩28,679 | ₩28,692 | 0.00% | 2.6만 |
|---|
| 2026.08.31 | ₩28,772 | ₩28,784 | ₩28,745 | ₩28,765 | -0.02% | 2.7만 |
|---|
| 2026.08.28 | ₩28,906 | ₩28,932 | ₩28,799 | ₩28,805 | -0.35% | 6.4천 |
|---|
| 2026.08.27 | ₩28,932 | ₩28,932 | ₩28,866 | ₩28,892 | -0.14% | 2.3만 |
|---|
| 2026.08.26 | ₩29,066 | ₩29,066 | ₩28,959 | ₩29,039 | -0.09% | 10.3만 |
|---|
| 2026.08.25 | ₩29,039 | ₩29,086 | ₩29,006 | ₩29,086 | +0.16% | 9.8천 |
|---|
| 2026.08.24 | ₩28,932 | ₩28,959 | ₩28,931 | ₩28,959 | +0.09% | 1.3만 |
|---|
| 2026.08.21 | ₩28,959 | ₩28,959 | ₩28,906 | ₩28,932 | -0.09% | 5.6천 |
|---|
| 2026.08.20 | ₩28,959 | ₩28,972 | ₩28,936 | ₩28,952 | -0.02% | 1.7만 |
|---|
| 2026.08.19 | ₩28,999 | ₩29,052 | ₩28,959 | ₩29,052 | +0.18% | 4.7만 |
|---|
| 2026.08.18 | ₩28,919 | ₩28,932 | ₩28,906 | ₩28,912 | -0.02% | 2.7만 |
|---|
| 2026.08.17 | ₩28,959 | ₩28,972 | ₩28,879 | ₩28,919 | -0.14% | 14만 |
|---|
| 2026.08.14 | ₩29,039 | ₩29,039 | ₩28,919 | ₩28,946 | -0.32% | 2.4만 |
|---|
| 2026.08.13 | ₩29,119 | ₩29,119 | ₩29,012 | ₩29,019 | -0.34% | 3.1만 |
|---|
| 2026.08.12 | ₩28,986 | ₩28,999 | ₩28,919 | ₩28,959 | -0.09% | 1.3만 |
|---|
| 2026.08.11 | ₩28,999 | ₩28,999 | ₩28,879 | ₩28,886 | -0.39% | 2.7만 |
|---|
| 2026.08.10 | ₩28,922 | ₩28,932 | ₩28,839 | ₩28,839 | -0.29% | 3.4만 |
|---|
| 2026.08.07 | ₩28,999 | ₩28,999 | ₩28,932 | ₩28,972 | -0.09% | 4.9천 |
|---|
| 2026.08.06 | ₩28,974 | ₩28,974 | ₩28,906 | ₩28,919 | -0.19% | 1.2만 |
|---|
| 2026.08.05 | ₩29,012 | ₩29,039 | ₩28,959 | ₩28,979 | -0.12% | 3.1만 |
|---|
| 2026.08.04 | ₩28,919 | ₩29,026 | ₩28,919 | ₩28,999 | +0.28% | 3.7만 |
|---|
| 2026.08.03 | ₩28,892 | ₩28,892 | ₩28,839 | ₩28,853 | -0.13% | 1.2만 |
|---|
| 2026.07.31 | ₩28,892 | ₩28,892 | ₩28,779 | ₩28,785 | -0.37% | 2.9만 |
|---|
| 2026.07.30 | ₩28,906 | ₩28,946 | ₩28,745 | ₩28,892 | -0.05% | 4.1만 |
|---|
| 2026.07.29 | ₩28,959 | ₩29,006 | ₩28,906 | ₩28,932 | -0.09% | 2.3만 |
|---|
| 2026.07.28 | ₩29,106 | ₩29,133 | ₩29,052 | ₩29,106 | 0.00% | 1.5만 |
|---|
| 2026.07.27 | ₩28,999 | ₩29,039 | ₩28,986 | ₩29,032 | +0.12% | 3만 |
|---|
| 2026.07.24 | ₩28,972 | ₩29,006 | ₩28,959 | ₩28,972 | 0.00% | 1.2만 |
|---|
| 2026.07.23 | ₩28,906 | ₩28,932 | ₩28,879 | ₩28,932 | +0.09% | 2.8만 |
|---|
| 2026.07.22 | ₩29,012 | ₩29,026 | ₩28,979 | ₩28,979 | -0.12% | 9.9만 |
|---|
| 2026.07.21 | ₩29,079 | ₩29,079 | ₩29,047 | ₩29,066 | -0.05% | 1.5만 |
|---|
| 2026.07.20 | ₩29,159 | ₩29,161 | ₩29,092 | ₩29,133 | -0.09% | 2.4만 |
|---|
| 2026.07.17 | ₩29,293 | ₩29,293 | ₩29,173 | ₩29,173 | -0.41% | 8.8천 |
|---|
| 2026.07.16 | ₩29,199 | ₩29,233 | ₩29,135 | ₩29,173 | -0.09% | 1.2만 |
|---|
| 2026.07.15 | ₩29,213 | ₩29,259 | ₩29,133 | ₩29,239 | +0.09% | 5.1만 |
|---|
| 2026.07.14 | ₩29,133 | ₩29,166 | ₩29,086 | ₩29,141 | +0.03% | 4.2만 |
|---|
| 2026.07.13 | ₩29,092 | ₩29,092 | ₩29,039 | ₩29,046 | -0.16% | 5.5만 |
|---|
| 2026.07.10 | ₩29,159 | ₩29,159 | ₩29,119 | ₩29,139 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩29,146 | ₩29,185 | ₩29,133 | ₩29,146 | 0.00% | 4.1만 |
|---|
| 2026.07.08 | ₩29,266 | ₩29,266 | ₩29,119 | ₩29,146 | -0.41% | 2.5만 |
|---|
| 2026.07.07 | ₩29,233 | ₩29,233 | ₩29,173 | ₩29,186 | -0.16% | 2.9만 |
|---|
| 2026.07.06 | ₩29,293 | ₩29,293 | ₩29,239 | ₩29,279 | -0.05% | 3.4만 |
|---|
| 2026.07.02 | ₩29,239 | ₩29,333 | ₩29,226 | ₩29,286 | +0.16% | 12만 |
|---|
| 2026.07.01 | ₩29,279 | ₩29,279 | ₩29,170 | ₩29,219 | -0.21% | 4.8만 |
|---|
| 2026.06.30 | ₩29,440 | ₩29,440 | ₩29,293 | ₩29,299 | -0.48% | 4.5만 |
|---|
| 2026.06.29 | ₩29,386 | ₩29,426 | ₩29,373 | ₩29,426 | +0.14% | 1.8만 |
|---|
| 2026.06.26 | ₩29,373 | ₩29,400 | ₩29,360 | ₩29,380 | +0.02% | 6.5천 |
|---|
| 2026.06.25 | ₩29,480 | ₩29,500 | ₩29,466 | ₩29,466 | -0.05% | 1.1만 |
|---|
| 2026.06.24 | ₩29,400 | ₩29,438 | ₩29,373 | ₩29,426 | +0.09% | 7.9천 |
|---|
| 2026.06.23 | ₩29,333 | ₩29,333 | ₩29,293 | ₩29,306 | -0.09% | 1.2만 |
|---|
| 2026.06.22 | ₩29,386 | ₩29,386 | ₩29,279 | ₩29,293 | -0.32% | 3만 |
|---|
| 2026.06.18 | ₩29,319 | ₩29,413 | ₩29,306 | ₩29,326 | +0.02% | 1.4만 |
|---|
| 2026.06.17 | ₩29,453 | ₩29,453 | ₩29,253 | ₩29,259 | -0.66% | 2.2만 |
|---|
| 2026.06.16 | ₩29,373 | ₩29,426 | ₩29,346 | ₩29,393 | +0.07% | 1.9만 |
|---|
| 2026.06.15 | ₩29,413 | ₩29,413 | ₩29,306 | ₩29,333 | -0.27% | 2.2만 |
|---|
| 2026.06.12 | ₩29,266 | ₩29,306 | ₩29,239 | ₩29,253 | -0.05% | 7.8만 |
|---|
| 2026.06.11 | ₩29,199 | ₩29,319 | ₩29,166 | ₩29,306 | +0.37% | 3.2만 |
|---|
| 2026.06.10 | ₩29,146 | ₩29,206 | ₩29,106 | ₩29,133 | -0.05% | 2.2만 |
|---|
| 2026.06.09 | ₩29,173 | ₩29,213 | ₩29,146 | ₩29,173 | 0.00% | 1.5만 |
|---|
| 2026.06.08 | ₩29,213 | ₩29,213 | ₩29,106 | ₩29,119 | -0.32% | 1.1만 |
|---|
| 2026.06.05 | ₩29,173 | ₩29,173 | ₩29,092 | ₩29,126 | -0.16% | 2.2만 |
|---|
| 2026.06.04 | ₩29,266 | ₩29,266 | ₩29,239 | ₩29,246 | -0.07% | 3.6만 |
|---|
| 2026.06.03 | ₩29,266 | ₩29,286 | ₩29,199 | ₩29,213 | -0.18% | 4만 |
|---|
| 2026.06.02 | ₩29,333 | ₩29,333 | ₩29,253 | ₩29,279 | -0.18% | 9만 |
|---|
| 2026.06.01 | ₩29,346 | ₩29,346 | ₩29,213 | ₩29,273 | -0.25% | 2.1만 |
|---|
| 2026.05.29 | ₩29,293 | ₩29,343 | ₩29,273 | ₩29,319 | +0.09% | 5.3만 |
|---|
| 2026.05.28 | ₩29,226 | ₩29,287 | ₩29,186 | ₩29,279 | +0.18% | 2만 |
|---|
| 2026.05.27 | ₩29,199 | ₩29,226 | ₩29,173 | ₩29,199 | 0.00% | 2.6만 |
|---|
| 2026.05.26 | ₩29,279 | ₩29,293 | ₩29,253 | ₩29,273 | -0.02% | 2.6만 |
|---|
| 2026.05.22 | ₩29,199 | ₩29,213 | ₩29,133 | ₩29,213 | +0.05% | 2.4만 |
|---|
| 2026.05.21 | ₩29,066 | ₩29,173 | ₩29,039 | ₩29,158 | +0.32% | 4만 |
|---|
| 2026.05.20 | ₩29,026 | ₩29,113 | ₩28,972 | ₩29,113 | +0.30% | 13.8만 |
|---|
| 2026.05.19 | ₩29,066 | ₩29,066 | ₩28,966 | ₩28,979 | -0.30% | 2.1만 |
|---|
| 2026.05.18 | ₩29,092 | ₩29,104 | ₩28,999 | ₩29,046 | -0.16% | 2.1만 |
|---|
| 2026.05.15 | ₩29,186 | ₩29,186 | ₩29,099 | ₩29,099 | -0.30% | 1.7만 |
|---|
| 2026.05.14 | ₩29,306 | ₩29,319 | ₩29,259 | ₩29,259 | -0.16% | 3만 |
|---|
| 2026.05.13 | ₩29,226 | ₩29,266 | ₩29,218 | ₩29,266 | +0.14% | 1.6만 |
|---|
| 2026.05.12 | ₩29,346 | ₩29,346 | ₩29,266 | ₩29,273 | -0.25% | 2.7만 |
|---|
| 2026.05.11 | ₩29,386 | ₩29,386 | ₩29,319 | ₩29,366 | -0.07% | 41.3만 |
|---|
| 2026.05.08 | ₩29,480 | ₩29,480 | ₩29,400 | ₩29,413 | -0.23% | 1.2만 |
|---|
| 2026.05.07 | ₩29,426 | ₩29,426 | ₩29,330 | ₩29,333 | -0.32% | 2.5만 |
|---|
| 2026.05.06 | ₩29,400 | ₩29,413 | ₩29,346 | ₩29,380 | -0.07% | 3.9만 |
|---|
| 2026.05.05 | ₩29,266 | ₩29,282 | ₩29,226 | ₩29,273 | +0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩29,319 | ₩29,319 | ₩29,213 | ₩29,213 | -0.36% | 2.3만 |
|---|
| 2026.05.01 | ₩29,333 | ₩29,373 | ₩29,305 | ₩29,305 | -0.10% | 7.2만 |
|---|
| 2026.04.30 | ₩29,400 | ₩29,400 | ₩29,253 | ₩29,266 | -0.45% | 3.8만 |
|---|
| 2026.04.29 | ₩29,346 | ₩29,346 | ₩29,293 | ₩29,306 | -0.14% | 15.3만 |
|---|
| 2026.04.28 | ₩29,386 | ₩29,453 | ₩29,360 | ₩29,386 | 0.00% | 2.3만 |
|---|
| 2026.04.27 | ₩29,600 | ₩29,600 | ₩29,520 | ₩29,540 | -0.20% | 2.3만 |
|---|
| 2026.04.24 | ₩29,560 | ₩29,600 | ₩29,506 | ₩29,600 | +0.14% | 4.6만 |
|---|
| 2026.04.23 | ₩29,613 | ₩29,613 | ₩29,506 | ₩29,533 | -0.27% | 1.1만 |
|---|
| 2026.04.22 | ₩29,680 | ₩29,680 | ₩29,560 | ₩29,566 | -0.38% | 15.2만 |
|---|
| 2026.04.21 | ₩29,653 | ₩29,653 | ₩29,533 | ₩29,546 | -0.36% | 1.9만 |
|---|
| 2026.04.20 | ₩29,720 | ₩29,720 | ₩29,466 | ₩29,628 | -0.31% | 5.8만 |
|---|
| 2026.04.17 | ₩29,667 | ₩29,840 | ₩29,653 | ₩29,667 | 0.00% | 2.2만 |
|---|
| 2026.04.16 | ₩29,613 | ₩29,613 | ₩29,533 | ₩29,586 | -0.09% | 5.3만 |
|---|
| 2026.04.15 | ₩29,693 | ₩29,693 | ₩29,573 | ₩29,593 | -0.34% | 16.8만 |
|---|
| 2026.04.14 | ₩29,560 | ₩29,627 | ₩29,553 | ₩29,620 | +0.20% | 17.1만 |
|---|
| 2026.04.13 | ₩29,600 | ₩29,600 | ₩29,500 | ₩29,553 | -0.16% | 2.5만 |
|---|
| 2026.04.10 | ₩29,546 | ₩29,546 | ₩29,480 | ₩29,513 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩29,546 | ₩29,586 | ₩29,493 | ₩29,526 | -0.07% | 2.4만 |
|---|
| 2026.04.08 | ₩29,627 | ₩29,627 | ₩29,501 | ₩29,520 | -0.36% | 1.5만 |
|---|
| 2026.04.07 | ₩29,426 | ₩29,453 | ₩29,333 | ₩29,420 | -0.02% | 4.4만 |
|---|
| 2026.04.06 | ₩29,400 | ₩29,426 | ₩29,386 | ₩29,413 | +0.05% | 14.6만 |
|---|
| 2026.04.02 | ₩29,400 | ₩29,453 | ₩29,373 | ₩29,453 | +0.18% | 1.8만 |
|---|
| 2026.04.01 | ₩29,400 | ₩29,413 | ₩29,360 | ₩29,400 | 0.00% | 1.9만 |
|---|
| 2026.03.31 | ₩29,413 | ₩29,426 | ₩29,346 | ₩29,390 | -0.08% | 2.1만 |
|---|
| 2026.03.30 | ₩29,293 | ₩29,346 | ₩29,287 | ₩29,315 | +0.08% | 1.7만 |
|---|
| 2026.03.27 | ₩29,039 | ₩29,159 | ₩29,039 | ₩29,139 | +0.34% | 1.7만 |
|---|
| 2026.03.26 | ₩29,453 | ₩29,453 | ₩29,253 | ₩29,254 | -0.68% | 2.7만 |
|---|
| 2026.03.25 | ₩29,466 | ₩29,466 | ₩29,386 | ₩29,446 | -0.07% | 3.1만 |
|---|
| 2026.03.24 | ₩29,333 | ₩29,386 | ₩29,279 | ₩29,326 | -0.02% | 2.1만 |
|---|
| 2026.03.23 | ₩29,360 | ₩29,453 | ₩29,358 | ₩29,413 | +0.18% | 1.5만 |
|---|
| 2026.03.20 | ₩29,506 | ₩29,506 | ₩29,319 | ₩29,346 | -0.54% | 2.2만 |
|---|
| 2026.03.19 | ₩29,466 | ₩29,593 | ₩29,466 | ₩29,560 | +0.32% | 2.9만 |
|---|
| 2026.03.18 | ₩29,720 | ₩29,720 | ₩29,573 | ₩29,586 | -0.45% | 1.8만 |
|---|
| 2026.03.17 | ₩29,720 | ₩29,720 | ₩29,680 | ₩29,680 | -0.13% | 1.1만 |
|---|
| 2026.03.16 | ₩29,773 | ₩29,773 | ₩29,601 | ₩29,651 | -0.41% | 1.6만 |
|---|
| 2026.03.13 | ₩29,640 | ₩29,640 | ₩29,513 | ₩29,524 | -0.39% | 2.7만 |
|---|
| 2026.03.12 | ₩29,600 | ₩29,605 | ₩29,512 | ₩29,553 | -0.16% | 1.5만 |
|---|
| 2026.03.11 | ₩29,773 | ₩29,773 | ₩29,546 | ₩29,647 | -0.43% | 5.6만 |
|---|
| 2026.03.10 | ₩29,813 | ₩29,840 | ₩29,753 | ₩29,760 | -0.18% | 3.7만 |
|---|
| 2026.03.09 | ₩29,733 | ₩29,840 | ₩29,667 | ₩29,811 | +0.26% | 9.6만 |
|---|
| 2026.03.06 | ₩29,693 | ₩29,800 | ₩29,684 | ₩29,753 | +0.20% | 2.3만 |
|---|
| 2026.03.05 | ₩29,760 | ₩29,787 | ₩29,747 | ₩29,787 | +0.09% | 3.1만 |
|---|
| 2026.03.04 | ₩29,947 | ₩29,947 | ₩29,854 | ₩29,867 | -0.27% | 3.2만 |
|---|
| 2026.03.03 | ₩29,907 | ₩29,920 | ₩29,867 | ₩29,920 | +0.04% | 3만 |
|---|
| 2026.03.02 | ₩30,067 | ₩30,067 | ₩29,934 | ₩29,974 | -0.31% | 7.3만 |
|---|
| 2026.02.27 | ₩30,134 | ₩30,134 | ₩30,074 | ₩30,121 | -0.04% | 2.6만 |
|---|
| 2026.02.26 | ₩30,027 | ₩30,027 | ₩29,967 | ₩30,007 | -0.07% | 1.8만 |
|---|
| 2026.02.25 | ₩30,027 | ₩30,027 | ₩29,947 | ₩29,954 | -0.24% | 1.5만 |
|---|
| 2026.02.24 | ₩30,134 | ₩30,134 | ₩29,987 | ₩30,007 | -0.42% | 16.3만 |
|---|
| 2026.02.23 | ₩30,080 | ₩30,094 | ₩30,040 | ₩30,087 | +0.02% | 3.5만 |
|---|
| 2026.02.20 | ₩30,134 | ₩30,134 | ₩29,974 | ₩30,000 | -0.44% | 1.8만 |
|---|
| 2026.02.19 | ₩30,054 | ₩30,054 | ₩29,947 | ₩29,974 | -0.27% | 5만 |
|---|
| 2026.02.18 | ₩30,067 | ₩30,067 | ₩29,974 | ₩29,980 | -0.29% | 12.1만 |
|---|
| 2026.02.17 | ₩30,094 | ₩30,094 | ₩29,979 | ₩30,007 | -0.29% | 4.4만 |
|---|
| 2026.02.13 | ₩30,000 | ₩30,020 | ₩29,987 | ₩30,020 | +0.07% | 2.4만 |
|---|
| 2026.02.12 | ₩29,880 | ₩29,960 | ₩29,817 | ₩29,920 | +0.13% | 2.2만 |
|---|
| 2026.02.11 | ₩29,813 | ₩29,867 | ₩29,767 | ₩29,780 | -0.11% | 5.5만 |
|---|
| 2026.02.10 | ₩29,813 | ₩29,867 | ₩29,801 | ₩29,807 | -0.02% | 2.3만 |
|---|
| 2026.02.09 | ₩29,787 | ₩29,787 | ₩29,733 | ₩29,747 | -0.13% | 1.8만 |
|---|
| 2026.02.06 | ₩29,747 | ₩29,747 | ₩29,693 | ₩29,740 | -0.02% | 2.2만 |
|---|
| 2026.02.05 | ₩29,680 | ₩29,707 | ₩29,627 | ₩29,700 | +0.07% | 1.8만 |
|---|
| 2026.02.04 | ₩29,640 | ₩29,653 | ₩29,578 | ₩29,593 | -0.16% | 5.4만 |
|---|
| 2026.02.03 | ₩29,627 | ₩29,640 | ₩29,600 | ₩29,627 | 0.00% | 2.5만 |
|---|
| 2026.02.02 | ₩29,693 | ₩29,693 | ₩29,627 | ₩29,640 | -0.18% | 5.5만 |
|---|
| 2026.01.30 | ₩29,747 | ₩29,747 | ₩29,653 | ₩29,667 | -0.27% | 16.3만 |
|---|
| 2026.01.29 | ₩29,644 | ₩29,727 | ₩29,592 | ₩29,693 | +0.17% | 35.4만 |
|---|
| 2026.01.28 | ₩29,733 | ₩29,733 | ₩29,653 | ₩29,720 | -0.04% | 7만 |
|---|
| 2026.01.27 | ₩29,733 | ₩29,773 | ₩29,720 | ₩29,760 | +0.09% | 9.2만 |
|---|
| 2026.01.26 | ₩29,773 | ₩29,773 | ₩29,720 | ₩29,753 | -0.07% | 14.6만 |
|---|
| 2026.01.23 | ₩29,680 | ₩29,827 | ₩29,633 | ₩29,827 | +0.49% | 31.9만 |
|---|
| 2026.01.22 | ₩29,613 | ₩29,653 | ₩29,586 | ₩29,653 | +0.14% | 4만 |
|---|
| 2026.01.21 | ₩29,720 | ₩29,720 | ₩29,586 | ₩29,620 | -0.34% | 1.6만 |
|---|
| 2026.01.20 | ₩29,693 | ₩29,693 | ₩29,573 | ₩29,573 | -0.40% | 4.4만 |
|---|
| 2026.01.16 | ₩29,707 | ₩29,733 | ₩29,667 | ₩29,733 | +0.09% | 10.1만 |
|---|
| 2026.01.15 | ₩29,760 | ₩29,827 | ₩29,733 | ₩29,747 | -0.04% | 7.8만 |
|---|
| 2026.01.14 | ₩29,760 | ₩29,773 | ₩29,747 | ₩29,773 | +0.04% | 3.4만 |
|---|
| 2026.01.13 | ₩29,773 | ₩29,773 | ₩29,720 | ₩29,740 | -0.11% | 5.3만 |
|---|
| 2026.01.12 | ₩29,894 | ₩29,894 | ₩29,720 | ₩29,727 | -0.56% | 2.2만 |
|---|
| 2026.01.09 | ₩29,854 | ₩29,854 | ₩29,640 | ₩29,743 | -0.37% | 2.6만 |
|---|
| 2026.01.08 | ₩29,613 | ₩29,613 | ₩29,586 | ₩29,593 | -0.07% | 1.4만 |
|---|
| 2026.01.07 | ₩29,653 | ₩29,653 | ₩29,620 | ₩29,633 | -0.07% | 2.2만 |
|---|
| 2026.01.06 | ₩29,586 | ₩29,600 | ₩29,566 | ₩29,593 | +0.02% | 3.5만 |
|---|
| 2026.01.05 | ₩29,600 | ₩29,600 | ₩29,573 | ₩29,593 | -0.02% | 4.7만 |
|---|
| 2026.01.02 | ₩29,627 | ₩29,627 | ₩29,533 | ₩29,553 | -0.25% | 3만 |
|---|
| 2025.12.31 | ₩29,667 | ₩29,667 | ₩29,586 | ₩29,586 | -0.27% | 2.5만 |
|---|
| 2025.12.30 | ₩29,640 | ₩29,680 | ₩29,627 | ₩29,673 | +0.11% | 2만 |
|---|
| 2025.12.29 | ₩29,667 | ₩29,667 | ₩29,653 | ₩29,660 | -0.02% | 1.4만 |
|---|
| 2025.12.26 | ₩29,867 | ₩29,867 | ₩29,840 | ₩29,847 | -0.07% | 5.7천 |
|---|
| 2025.12.24 | ₩29,773 | ₩29,820 | ₩29,747 | ₩29,820 | +0.16% | 8.4천 |
|---|
| 2025.12.23 | ₩29,747 | ₩29,773 | ₩29,707 | ₩29,767 | +0.07% | 2.5만 |
|---|
| 2025.12.22 | ₩29,733 | ₩29,800 | ₩29,720 | ₩29,773 | +0.13% | 5.2만 |
|---|
| 2025.12.19 | ₩29,787 | ₩29,840 | ₩29,747 | ₩29,760 | -0.09% | 4.9만 |
|---|
| 2025.12.18 | ₩29,813 | ₩29,813 | ₩29,760 | ₩29,787 | -0.09% | 3.3만 |
|---|
| 2025.12.17 | ₩29,733 | ₩29,747 | ₩29,720 | ₩29,727 | -0.02% | 1.7만 |
|---|
| 2025.12.16 | ₩29,733 | ₩29,827 | ₩29,680 | ₩29,827 | +0.31% | 1.7만 |
|---|
| 2025.12.15 | ₩29,653 | ₩29,693 | ₩29,653 | ₩29,673 | +0.07% | 1.2만 |
|---|
| 2025.12.12 | ₩29,613 | ₩29,667 | ₩29,613 | ₩29,667 | +0.18% | 1.8만 |
|---|
| 2025.12.11 | ₩29,733 | ₩29,760 | ₩29,720 | ₩29,720 | -0.04% | 8.7천 |
|---|
| 2025.12.10 | ₩29,546 | ₩29,707 | ₩29,546 | ₩29,707 | +0.54% | 1.9만 |
|---|
| 2025.12.09 | ₩29,773 | ₩29,773 | ₩29,586 | ₩29,613 | -0.54% | 3.5만 |
|---|
| 2025.12.08 | ₩29,827 | ₩29,827 | ₩29,605 | ₩29,627 | -0.67% | 3.2만 |
|---|
| 2025.12.05 | ₩29,854 | ₩29,854 | ₩29,660 | ₩29,680 | -0.58% | 3.1만 |
|---|
| 2025.12.04 | ₩29,707 | ₩29,707 | ₩29,680 | ₩29,687 | -0.07% | 6만 |
|---|
| 2025.12.03 | ₩29,733 | ₩29,760 | ₩29,720 | ₩29,760 | +0.09% | 1.4만 |
|---|
| 2025.12.02 | ₩29,667 | ₩29,733 | ₩29,667 | ₩29,733 | +0.23% | 3.4만 |
|---|
| 2025.12.01 | ₩29,867 | ₩29,867 | ₩29,680 | ₩29,707 | -0.54% | 2.3만 |
|---|
| 2025.11.28 | ₩29,800 | ₩29,800 | ₩29,733 | ₩29,787 | -0.04% | 8.4천 |
|---|
| 2025.11.26 | ₩29,880 | ₩29,880 | ₩29,747 | ₩29,800 | -0.27% | 2.8만 |
|---|
| 2025.11.25 | ₩29,827 | ₩29,833 | ₩29,733 | ₩29,773 | -0.18% | 3.7만 |
|---|
| 2025.11.24 | ₩29,854 | ₩29,854 | ₩29,667 | ₩29,707 | -0.49% | 3.3만 |
|---|
| 2025.11.21 | ₩29,880 | ₩29,880 | ₩29,736 | ₩29,787 | -0.31% | 2.7만 |
|---|
| 2025.11.20 | ₩29,747 | ₩29,747 | ₩29,653 | ₩29,693 | -0.18% | 4.4만 |
|---|
| 2025.11.19 | ₩29,854 | ₩29,854 | ₩29,653 | ₩29,680 | -0.58% | 3만 |
|---|
| 2025.11.18 | ₩29,760 | ₩29,760 | ₩29,653 | ₩29,693 | -0.22% | 3.5만 |
|---|
| 2025.11.17 | ₩29,773 | ₩29,773 | ₩29,653 | ₩29,680 | -0.31% | 3.4만 |
|---|
| 2025.11.14 | ₩29,800 | ₩29,800 | ₩29,667 | ₩29,667 | -0.45% | 1.4만 |
|---|
| 2025.11.13 | ₩29,920 | ₩29,920 | ₩29,711 | ₩29,733 | -0.62% | 3.1만 |
|---|
| 2025.11.12 | ₩29,800 | ₩29,820 | ₩29,771 | ₩29,800 | 0.00% | 2.8만 |
|---|
| 2025.11.11 | ₩29,813 | ₩29,813 | ₩29,748 | ₩29,781 | -0.11% | 1.2만 |
|---|
| 2025.11.10 | ₩29,733 | ₩29,733 | ₩29,680 | ₩29,713 | -0.07% | 4.7만 |
|---|
| 2025.11.07 | ₩29,827 | ₩29,827 | ₩29,680 | ₩29,727 | -0.34% | 10.7만 |
|---|
| 2025.11.06 | ₩29,693 | ₩29,747 | ₩29,693 | ₩29,720 | +0.09% | 3.3만 |
|---|
| 2025.11.05 | ₩29,733 | ₩29,733 | ₩29,600 | ₩29,640 | -0.31% | 3.7만 |
|---|
| 2025.11.04 | ₩29,693 | ₩29,733 | ₩29,680 | ₩29,733 | +0.13% | 2.6만 |
|---|
| 2025.11.03 | ₩29,867 | ₩29,867 | ₩29,586 | ₩29,665 | -0.68% | 37.9만 |
|---|
| 2025.10.31 | ₩29,894 | ₩29,894 | ₩29,667 | ₩29,680 | -0.71% | 2.8만 |
|---|
| 2025.10.30 | ₩29,640 | ₩29,813 | ₩29,640 | ₩29,707 | +0.23% | 2.5만 |
|---|
| 2025.10.29 | ₩29,854 | ₩29,974 | ₩29,767 | ₩29,767 | -0.29% | 5.7만 |
|---|
| 2025.10.28 | ₩29,987 | ₩30,054 | ₩29,970 | ₩30,027 | +0.13% | 2.2만 |
|---|
| 2025.10.27 | ₩30,174 | ₩30,174 | ₩29,867 | ₩30,000 | -0.58% | 3.7만 |
|---|
| 2025.10.24 | ₩29,960 | ₩30,027 | ₩29,920 | ₩30,027 | +0.22% | 3.3만 |
|---|
| 2025.10.23 | ₩29,974 | ₩29,987 | ₩29,920 | ₩29,947 | -0.09% | 2.5만 |
|---|
| 2025.10.22 | ₩30,107 | ₩30,107 | ₩29,960 | ₩29,987 | -0.40% | 1.2만 |
|---|
| 2025.10.21 | ₩29,987 | ₩30,014 | ₩29,975 | ₩29,994 | +0.02% | 4.4만 |
|---|
| 2025.10.20 | ₩30,014 | ₩30,014 | ₩29,926 | ₩29,974 | -0.13% | 2만 |
|---|
| 2025.10.17 | ₩29,920 | ₩30,000 | ₩29,878 | ₩29,975 | +0.18% | 2.2만 |
|---|
| 2025.10.16 | ₩29,761 | ₩30,121 | ₩29,761 | ₩29,947 | +0.62% | 2.5만 |
|---|
| 2025.10.15 | ₩29,854 | ₩29,854 | ₩29,800 | ₩29,820 | -0.11% | 8.8천 |
|---|
| 2025.10.14 | ₩29,760 | ₩29,854 | ₩29,760 | ₩29,839 | +0.26% | 1.1만 |
|---|
| 2025.10.13 | ₩29,747 | ₩29,867 | ₩29,713 | ₩29,767 | +0.07% | 1.6만 |
|---|
| 2025.10.10 | ₩29,693 | ₩29,800 | ₩29,640 | ₩29,727 | +0.11% | 17.4만 |
|---|