시장 데이터를 불러오는 중
전체 종목
John Hancock Multifactor Developed International ETF 과거 주가
John Hancock Multifactor Developed International ETF · JHMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Multifactor Developed International ETF · JHMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,041 | ₩59,269 | ₩58,840 | ₩59,081 | +0.07% | 11.6만 |
| 2026.10.08 | ₩58,800 | ₩58,925 | ₩58,411 | ₩58,773 | -0.05% | 5.8만 |
| 2026.10.07 | ₩58,974 | ₩59,108 | ₩58,773 | ₩59,028 | +0.09% | 8만 |
| 2026.10.06 | ₩59,778 | ₩59,939 | ₩59,564 | ₩59,711 | -0.11% | 4.5만 |
| 2026.10.05 | ₩59,282 | ₩59,631 | ₩58,947 | ₩59,524 | +0.41% | 6.6만 |
| 2026.10.02 | ₩59,363 | ₩59,792 | ₩59,215 | ₩59,564 | +0.34% | 59.4만 |
| 2026.10.01 | ₩59,175 | ₩59,175 | ₩58,516 | ₩58,840 | -0.57% | 6.9만 |
| 2026.09.30 | ₩60,019 | ₩60,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,430 |
| -0.98% |
| 10.4만 |
| 2026.09.29 | ₩60,060 | ₩60,060 | ₩59,617 | ₩59,939 | -0.20% | 7.1만 |
|---|
| 2026.09.28 | ₩60,381 | ₩60,535 | ₩60,019 | ₩60,395 | +0.02% | 6.9만 |
|---|
| 2026.09.25 | ₩60,422 | ₩60,676 | ₩60,180 | ₩60,649 | +0.38% | 7.9만 |
|---|
| 2026.09.24 | ₩60,046 | ₩60,462 | ₩59,715 | ₩60,153 | +0.18% | 21.1만 |
|---|
| 2026.09.23 | ₩60,475 | ₩60,542 | ₩59,912 | ₩60,113 | -0.60% | 17.1만 |
|---|
| 2026.09.22 | ₩61,145 | ₩61,346 | ₩60,830 | ₩61,192 | +0.08% | 15.4만 |
|---|
| 2026.09.21 | ₩60,958 | ₩61,152 | ₩60,609 | ₩61,025 | +0.11% | 12.5만 |
|---|
| 2026.09.18 | ₩60,448 | ₩60,529 | ₩60,167 | ₩60,489 | +0.07% | 5.5만 |
|---|
| 2026.09.17 | ₩61,252 | ₩61,333 | ₩61,051 | ₩61,252 | 0.00% | 5.1만 |
|---|
| 2026.09.16 | ₩61,105 | ₩61,216 | ₩60,301 | ₩60,703 | -0.66% | 14.2만 |
|---|
| 2026.09.15 | ₩60,824 | ₩60,927 | ₩60,596 | ₩60,891 | +0.11% | 10.6만 |
|---|
| 2026.09.14 | ₩61,105 | ₩61,494 | ₩60,743 | ₩61,159 | +0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩61,601 | ₩61,735 | ₩61,373 | ₩61,440 | -0.26% | 3.1만 |
|---|
| 2026.09.10 | ₩61,185 | ₩61,318 | ₩60,797 | ₩60,984 | -0.33% | 3.9만 |
|---|
| 2026.09.09 | ₩61,896 | ₩62,512 | ₩59,825 | ₩61,284 | -0.99% | 12.3만 |
|---|
| 2026.09.08 | ₩62,311 | ₩62,344 | ₩61,963 | ₩62,097 | -0.34% | 5만 |
|---|
| 2026.09.04 | ₩62,110 | ₩62,478 | ₩62,110 | ₩62,418 | +0.50% | 23만 |
|---|
| 2026.09.03 | ₩62,217 | ₩62,539 | ₩62,003 | ₩62,284 | +0.11% | 7.7만 |
|---|
| 2026.09.02 | ₩61,534 | ₩61,695 | ₩61,410 | ₩61,695 | +0.26% | 3.6만 |
|---|
| 2026.09.01 | ₩61,601 | ₩61,735 | ₩61,212 | ₩61,427 | -0.28% | 3.8만 |
|---|
| 2026.08.31 | ₩62,177 | ₩62,177 | ₩61,574 | ₩61,815 | -0.58% | 23.1만 |
|---|
| 2026.08.28 | ₩62,365 | ₩62,365 | ₩61,741 | ₩62,003 | -0.58% | 3.9만 |
|---|
| 2026.08.27 | ₩62,070 | ₩62,110 | ₩61,735 | ₩62,097 | +0.04% | 6.1만 |
|---|
| 2026.08.26 | ₩62,606 | ₩62,606 | ₩62,137 | ₩62,311 | -0.47% | 9만 |
|---|
| 2026.08.25 | ₩62,445 | ₩62,552 | ₩62,177 | ₩62,492 | +0.08% | 8.7만 |
|---|
| 2026.08.24 | ₩62,190 | ₩62,271 | ₩61,896 | ₩62,197 | +0.01% | 18.9만 |
|---|
| 2026.08.21 | ₩62,257 | ₩62,331 | ₩62,109 | ₩62,158 | -0.16% | 4.7만 |
|---|
| 2026.08.20 | ₩61,815 | ₩61,889 | ₩61,628 | ₩61,775 | -0.07% | 8.3만 |
|---|
| 2026.08.19 | ₩61,963 | ₩62,070 | ₩61,684 | ₩61,949 | -0.02% | 5.1만 |
|---|
| 2026.08.18 | ₩61,775 | ₩62,013 | ₩61,551 | ₩61,648 | -0.21% | 5.5만 |
|---|
| 2026.08.17 | ₩62,217 | ₩62,472 | ₩62,103 | ₩62,231 | +0.02% | 4.7만 |
|---|
| 2026.08.14 | ₩62,378 | ₩62,512 | ₩62,245 | ₩62,378 | 0.00% | 6.1만 |
|---|
| 2026.08.13 | ₩62,499 | ₩62,579 | ₩62,204 | ₩62,407 | -0.15% | 5.1만 |
|---|
| 2026.08.12 | ₩62,566 | ₩62,592 | ₩62,150 | ₩62,365 | -0.32% | 37.4만 |
|---|
| 2026.08.11 | ₩62,472 | ₩62,604 | ₩62,117 | ₩62,244 | -0.36% | 5.1만 |
|---|
| 2026.08.10 | ₩62,418 | ₩62,418 | ₩62,110 | ₩62,231 | -0.30% | 5.6만 |
|---|
| 2026.08.07 | ₩62,633 | ₩62,713 | ₩62,361 | ₩62,713 | +0.13% | 5.2만 |
|---|
| 2026.08.06 | ₩62,204 | ₩62,311 | ₩61,869 | ₩62,003 | -0.32% | 11.5만 |
|---|
| 2026.08.05 | ₩62,070 | ₩62,164 | ₩61,775 | ₩61,963 | -0.17% | 9.4만 |
|---|
| 2026.08.04 | ₩61,601 | ₩61,936 | ₩61,406 | ₩61,896 | +0.48% | 5.4만 |
|---|
| 2026.08.03 | ₩61,092 | ₩61,199 | ₩60,892 | ₩61,199 | +0.18% | 6.6만 |
|---|
| 2026.07.31 | ₩60,998 | ₩61,078 | ₩60,301 | ₩60,984 | -0.02% | 3.4만 |
|---|
| 2026.07.30 | ₩60,636 | ₩61,413 | ₩60,636 | ₩61,373 | +1.22% | 3.8만 |
|---|
| 2026.07.29 | ₩59,939 | ₩60,475 | ₩59,524 | ₩59,872 | -0.11% | 5.5만 |
|---|
| 2026.07.28 | ₩59,564 | ₩60,140 | ₩59,564 | ₩60,060 | +0.83% | 2.7만 |
|---|
| 2026.07.27 | ₩60,220 | ₩60,220 | ₩58,606 | ₩59,966 | -0.42% | 3.2만 |
|---|
| 2026.07.24 | ₩59,604 | ₩59,952 | ₩59,470 | ₩59,725 | +0.20% | 16만 |
|---|
| 2026.07.23 | ₩59,269 | ₩59,524 | ₩59,041 | ₩59,349 | +0.14% | 5.7만 |
|---|
| 2026.07.22 | ₩60,140 | ₩60,328 | ₩59,979 | ₩59,979 | -0.27% | 15.2만 |
|---|
| 2026.07.21 | ₩59,631 | ₩60,060 | ₩59,296 | ₩59,818 | +0.31% | 16.4만 |
|---|
| 2026.07.20 | ₩59,604 | ₩59,604 | ₩59,095 | ₩59,095 | -0.85% | 2.9만 |
|---|
| 2026.07.17 | ₩59,282 | ₩59,698 | ₩59,249 | ₩59,671 | +0.66% | 2.6만 |
|---|
| 2026.07.16 | ₩59,751 | ₩60,167 | ₩59,684 | ₩59,952 | +0.34% | 5.3만 |
|---|
| 2026.07.15 | ₩60,086 | ₩60,489 | ₩59,818 | ₩60,355 | +0.45% | 6만 |
|---|
| 2026.07.14 | ₩60,033 | ₩60,234 | ₩59,617 | ₩59,885 | -0.25% | 4.1만 |
|---|
| 2026.07.13 | ₩59,818 | ₩59,845 | ₩59,296 | ₩59,470 | -0.58% | 5.9만 |
|---|
| 2026.07.10 | ₩59,872 | ₩60,033 | ₩59,483 | ₩59,885 | +0.02% | 4.5만 |
|---|
| 2026.07.09 | ₩59,550 | ₩59,738 | ₩59,296 | ₩59,604 | +0.09% | 8만 |
|---|
| 2026.07.08 | ₩59,323 | ₩59,550 | ₩58,787 | ₩59,524 | +0.34% | 60.6만 |
|---|
| 2026.07.07 | ₩60,582 | ₩60,606 | ₩59,792 | ₩60,019 | -0.93% | 3.7만 |
|---|
| 2026.07.06 | ₩60,475 | ₩60,716 | ₩60,194 | ₩60,716 | +0.40% | 5.9만 |
|---|
| 2026.07.02 | ₩60,167 | ₩60,388 | ₩59,812 | ₩60,167 | 0.00% | 4.6만 |
|---|
| 2026.07.01 | ₩59,336 | ₩59,604 | ₩59,041 | ₩59,215 | -0.20% | 10.6만 |
|---|
| 2026.06.30 | ₩59,376 | ₩59,631 | ₩59,081 | ₩59,510 | +0.23% | 8.2만 |
|---|
| 2026.06.29 | ₩59,242 | ₩59,483 | ₩58,894 | ₩59,396 | +0.26% | 8.4만 |
|---|
| 2026.06.26 | ₩58,921 | ₩59,296 | ₩58,894 | ₩59,122 | +0.34% | 5.2만 |
|---|
| 2026.06.25 | ₩60,328 | ₩60,582 | ₩59,845 | ₩60,314 | -0.02% | 5.1만 |
|---|
| 2026.06.24 | ₩59,725 | ₩59,872 | ₩59,416 | ₩59,564 | -0.27% | 6.9만 |
|---|
| 2026.06.23 | ₩59,698 | ₩60,081 | ₩59,698 | ₩59,922 | +0.37% | 4.2만 |
|---|
| 2026.06.22 | ₩60,998 | ₩61,641 | ₩60,730 | ₩60,931 | -0.11% | 6.6만 |
|---|
| 2026.06.18 | ₩60,864 | ₩60,964 | ₩60,623 | ₩60,824 | -0.07% | 6.3만 |
|---|
| 2026.06.17 | ₩61,333 | ₩61,547 | ₩60,546 | ₩60,623 | -1.16% | 8.3만 |
|---|
| 2026.06.16 | ₩61,212 | ₩61,279 | ₩60,850 | ₩61,025 | -0.31% | 5.6만 |
|---|
| 2026.06.15 | ₩61,239 | ₩61,239 | ₩60,716 | ₩60,877 | -0.59% | 5.3만 |
|---|
| 2026.06.12 | ₩60,435 | ₩60,636 | ₩60,254 | ₩60,592 | +0.26% | 10.2만 |
|---|
| 2026.06.11 | ₩59,282 | ₩60,435 | ₩58,961 | ₩60,355 | +1.81% | 7.8만 |
|---|
| 2026.06.10 | ₩59,081 | ₩59,282 | ₩58,559 | ₩58,559 | -0.88% | 4.8만 |
|---|
| 2026.06.09 | ₩59,725 | ₩59,912 | ₩58,438 | ₩59,282 | -0.74% | 4.6만 |
|---|
| 2026.06.08 | ₩59,497 | ₩59,510 | ₩59,095 | ₩59,215 | -0.47% | 6.1만 |
|---|
| 2026.06.05 | ₩60,033 | ₩60,033 | ₩58,813 | ₩58,961 | -1.79% | 5.1만 |
|---|
| 2026.06.04 | ₩60,341 | ₩60,422 | ₩60,113 | ₩60,381 | +0.07% | 6만 |
|---|
| 2026.06.03 | ₩60,341 | ₩60,341 | ₩59,979 | ₩60,033 | -0.51% | 9.9만 |
|---|
| 2026.06.02 | ₩60,288 | ₩60,569 | ₩60,187 | ₩60,341 | +0.09% | 5.7만 |
|---|
| 2026.06.01 | ₩60,167 | ₩60,435 | ₩59,805 | ₩60,168 | +0.00% | 4.2만 |
|---|
| 2026.05.29 | ₩60,703 | ₩60,891 | ₩60,395 | ₩60,569 | -0.22% | 5.5만 |
|---|
| 2026.05.28 | ₩60,220 | ₩60,636 | ₩59,926 | ₩60,529 | +0.51% | 5.3만 |
|---|
| 2026.05.27 | ₩60,770 | ₩60,810 | ₩60,422 | ₩60,663 | -0.18% | 8.3만 |
|---|
| 2026.05.26 | ₩60,984 | ₩61,025 | ₩60,515 | ₩60,769 | -0.35% | 4.6만 |
|---|
| 2026.05.22 | ₩60,328 | ₩60,328 | ₩59,912 | ₩60,140 | -0.31% | 6.4만 |
|---|
| 2026.05.21 | ₩59,564 | ₩60,515 | ₩59,517 | ₩60,355 | +1.33% | 50.8만 |
|---|
| 2026.05.20 | ₩59,309 | ₩60,140 | ₩59,202 | ₩60,100 | +1.33% | 26.6만 |
|---|
| 2026.05.19 | ₩59,256 | ₩59,470 | ₩59,041 | ₩59,175 | -0.14% | 7.4만 |
|---|
| 2026.05.18 | ₩59,497 | ₩59,644 | ₩59,055 | ₩59,644 | +0.25% | 4.6만 |
|---|
| 2026.05.15 | ₩59,363 | ₩59,390 | ₩58,934 | ₩59,028 | -0.56% | 17.8만 |
|---|
| 2026.05.14 | ₩60,328 | ₩60,435 | ₩60,056 | ₩60,140 | -0.31% | 5.2만 |
|---|
| 2026.05.13 | ₩59,966 | ₩60,395 | ₩59,892 | ₩60,395 | +0.72% | 13.6만 |
|---|
| 2026.05.12 | ₩59,899 | ₩60,127 | ₩59,545 | ₩60,073 | +0.29% | 5.4만 |
|---|
| 2026.05.11 | ₩60,368 | ₩60,435 | ₩60,167 | ₩60,247 | -0.20% | 82.7만 |
|---|
| 2026.05.08 | ₩60,368 | ₩60,462 | ₩60,053 | ₩60,381 | +0.02% | 8.3만 |
|---|
| 2026.05.07 | ₩60,810 | ₩60,810 | ₩59,698 | ₩59,818 | -1.63% | 5.5만 |
|---|
| 2026.05.06 | ₩60,716 | ₩60,862 | ₩60,556 | ₩60,837 | +0.20% | 8.6만 |
|---|
| 2026.05.05 | ₩59,068 | ₩59,363 | ₩58,843 | ₩59,269 | +0.34% | 6.5만 |
|---|
| 2026.05.04 | ₩58,854 | ₩59,021 | ₩58,224 | ₩58,398 | -0.77% | 8.3만 |
|---|
| 2026.05.01 | ₩59,403 | ₩59,839 | ₩59,376 | ₩59,391 | -0.02% | 16.6만 |
|---|
| 2026.04.30 | ₩59,081 | ₩59,682 | ₩58,867 | ₩59,564 | +0.82% | 5.3만 |
|---|
| 2026.04.29 | ₩58,385 | ₩58,385 | ₩57,889 | ₩58,090 | -0.50% | 14.5만 |
|---|
| 2026.04.28 | ₩58,787 | ₩58,827 | ₩58,438 | ₩58,693 | -0.16% | 12.6만 |
|---|
| 2026.04.27 | ₩59,242 | ₩59,242 | ₩58,817 | ₩58,947 | -0.50% | 15.6만 |
|---|
| 2026.04.24 | ₩59,014 | ₩59,349 | ₩58,827 | ₩59,189 | +0.30% | 4.8만 |
|---|
| 2026.04.23 | ₩59,162 | ₩59,443 | ₩58,318 | ₩58,907 | -0.43% | 5.9만 |
|---|
| 2026.04.22 | ₩59,684 | ₩59,684 | ₩59,148 | ₩59,363 | -0.54% | 15.4만 |
|---|
| 2026.04.21 | ₩60,086 | ₩60,194 | ₩59,182 | ₩59,296 | -1.32% | 6.7만 |
|---|
| 2026.04.20 | ₩60,261 | ₩60,475 | ₩60,214 | ₩60,355 | +0.16% | 4.2만 |
|---|
| 2026.04.17 | ₩60,984 | ₩61,199 | ₩60,636 | ₩60,850 | -0.22% | 6만 |
|---|
| 2026.04.16 | ₩60,556 | ₩60,556 | ₩59,899 | ₩60,127 | -0.71% | 10.3만 |
|---|
| 2026.04.15 | ₩60,355 | ₩60,355 | ₩59,979 | ₩60,274 | -0.13% | 8.9만 |
|---|
| 2026.04.14 | ₩60,100 | ₩60,569 | ₩60,100 | ₩60,355 | +0.42% | 5.9만 |
|---|
| 2026.04.13 | ₩59,148 | ₩60,073 | ₩59,095 | ₩60,033 | +1.50% | 22.4만 |
|---|
| 2026.04.10 | ₩60,046 | ₩60,046 | ₩59,497 | ₩59,805 | -0.40% | 6.3만 |
|---|
| 2026.04.09 | ₩59,175 | ₩59,859 | ₩58,934 | ₩59,658 | +0.82% | 5.1만 |
|---|
| 2026.04.08 | ₩59,751 | ₩59,939 | ₩59,269 | ₩59,550 | -0.34% | 4.7만 |
|---|
| 2026.04.07 | ₩57,058 | ₩57,500 | ₩56,582 | ₩57,500 | +0.78% | 6.4만 |
|---|
| 2026.04.06 | ₩57,192 | ₩57,594 | ₩57,185 | ₩57,527 | +0.59% | 10.5만 |
|---|
| 2026.04.02 | ₩56,334 | ₩57,601 | ₩56,267 | ₩57,179 | +1.50% | 13.8만 |
|---|
| 2026.04.01 | ₩57,701 | ₩58,050 | ₩57,380 | ₩57,715 | +0.02% | 20.2만 |
|---|
| 2026.03.31 | ₩55,986 | ₩56,870 | ₩55,638 | ₩56,777 | +1.41% | 8.2만 |
|---|
| 2026.03.30 | ₩55,383 | ₩55,624 | ₩54,948 | ₩55,061 | -0.58% | 6만 |
|---|
| 2026.03.27 | ₩55,102 | ₩55,484 | ₩54,646 | ₩54,994 | -0.19% | 10.1만 |
|---|
| 2026.03.26 | ₩55,959 | ₩56,174 | ₩55,303 | ₩55,410 | -0.98% | 8.2만 |
|---|
| 2026.03.25 | ₩56,442 | ₩56,668 | ₩56,174 | ₩56,361 | -0.14% | 17.2만 |
|---|
| 2026.03.24 | ₩55,115 | ₩55,946 | ₩55,099 | ₩55,678 | +1.02% | 18.4만 |
|---|
| 2026.03.23 | ₩55,812 | ₩56,857 | ₩55,403 | ₩55,959 | +0.26% | 17.3만 |
|---|
| 2026.03.20 | ₩56,120 | ₩56,120 | ₩54,385 | ₩54,646 | -2.63% | 5.9만 |
|---|
| 2026.03.19 | ₩55,437 | ₩56,542 | ₩55,195 | ₩56,267 | +1.50% | 9.3만 |
|---|
| 2026.03.18 | ₩57,112 | ₩57,112 | ₩56,294 | ₩56,428 | -1.20% | 10.1만 |
|---|
| 2026.03.17 | ₩57,741 | ₩57,741 | ₩57,212 | ₩57,326 | -0.72% | 5.3만 |
|---|
| 2026.03.16 | ₩56,991 | ₩57,218 | ₩56,669 | ₩57,085 | +0.16% | 10.6만 |
|---|
| 2026.03.13 | ₩56,978 | ₩57,125 | ₩55,973 | ₩56,147 | -1.46% | 11.2만 |
|---|
| 2026.03.12 | ₩56,964 | ₩57,092 | ₩56,570 | ₩56,870 | -0.16% | 6.9만 |
|---|
| 2026.03.11 | ₩57,326 | ₩57,795 | ₩57,192 | ₩57,634 | +0.54% | 9.4만 |
|---|
| 2026.03.10 | ₩57,862 | ₩58,606 | ₩57,661 | ₩57,835 | -0.05% | 8.5만 |
|---|
| 2026.03.09 | ₩56,455 | ₩57,668 | ₩55,876 | ₩57,433 | +1.73% | 92.2만 |
|---|
| 2026.03.06 | ₩56,870 | ₩57,412 | ₩56,529 | ₩57,272 | +0.71% | 8.6만 |
|---|
| 2026.03.05 | ₩58,291 | ₩58,318 | ₩57,272 | ₩57,875 | -0.71% | 7.9만 |
|---|
| 2026.03.04 | ₩58,880 | ₩59,169 | ₩58,566 | ₩59,148 | +0.46% | 7.1만 |
|---|
| 2026.03.03 | ₩57,808 | ₩58,679 | ₩57,085 | ₩58,411 | +1.04% | 17.8만 |
|---|
| 2026.03.02 | ₩59,966 | ₩60,448 | ₩59,805 | ₩60,194 | +0.38% | 7.5만 |
|---|
| 2026.02.27 | ₩61,614 | ₩61,681 | ₩61,226 | ₩61,266 | -0.57% | 6.6만 |
|---|
| 2026.02.26 | ₩61,641 | ₩61,641 | ₩60,998 | ₩61,400 | -0.39% | 7.9만 |
|---|
| 2026.02.25 | ₩61,319 | ₩61,561 | ₩61,118 | ₩61,561 | +0.39% | 14.2만 |
|---|
| 2026.02.24 | ₩60,663 | ₩61,018 | ₩60,582 | ₩61,011 | +0.57% | 14.2만 |
|---|
| 2026.02.23 | ₩61,038 | ₩61,118 | ₩60,569 | ₩60,663 | -0.61% | 8.2만 |
|---|
| 2026.02.20 | ₩60,489 | ₩61,025 | ₩60,375 | ₩60,971 | +0.80% | 12.1만 |
|---|
| 2026.02.19 | ₩60,234 | ₩60,542 | ₩60,080 | ₩60,475 | +0.40% | 7.2만 |
|---|
| 2026.02.18 | ₩60,569 | ₩60,850 | ₩60,415 | ₩60,556 | -0.02% | 11.3만 |
|---|
| 2026.02.17 | ₩60,073 | ₩60,623 | ₩59,885 | ₩60,596 | +0.87% | 11.5만 |
|---|
| 2026.02.13 | ₩60,582 | ₩60,688 | ₩60,113 | ₩60,663 | +0.13% | 15.6만 |
|---|
| 2026.02.12 | ₩61,185 | ₩61,252 | ₩60,288 | ₩60,596 | -0.96% | 22.6만 |
|---|
| 2026.02.11 | ₩61,038 | ₩61,172 | ₩60,623 | ₩61,092 | +0.09% | 28.3만 |
|---|
| 2026.02.10 | ₩60,770 | ₩60,797 | ₩60,475 | ₩60,636 | -0.22% | 14.8만 |
|---|
| 2026.02.09 | ₩59,993 | ₩60,566 | ₩59,899 | ₩60,422 | +0.71% | 57.7만 |
|---|
| 2026.02.06 | ₩59,269 | ₩59,638 | ₩59,041 | ₩59,617 | +0.59% | 18.9만 |
|---|
| 2026.02.05 | ₩58,639 | ₩58,746 | ₩58,338 | ₩58,425 | -0.37% | 16.3만 |
|---|
| 2026.02.04 | ₩59,711 | ₩59,725 | ₩58,961 | ₩59,323 | -0.65% | 32.4만 |
|---|
| 2026.02.03 | ₩58,666 | ₩58,957 | ₩58,398 | ₩58,921 | +0.43% | 48.7만 |
|---|
| 2026.02.02 | ₩58,639 | ₩58,854 | ₩58,559 | ₩58,706 | +0.11% | 31.6만 |
|---|
| 2026.01.30 | ₩58,854 | ₩58,934 | ₩58,265 | ₩58,505 | -0.59% | 11.5만 |
|---|
| 2026.01.29 | ₩59,269 | ₩59,269 | ₩58,385 | ₩59,095 | -0.29% | 8.6만 |
|---|
| 2026.01.28 | ₩58,666 | ₩58,688 | ₩58,318 | ₩58,545 | -0.21% | 6.3만 |
|---|
| 2026.01.27 | ₩58,586 | ₩59,148 | ₩58,586 | ₩59,055 | +0.80% | 6.7만 |
|---|
| 2026.01.26 | ₩58,063 | ₩58,304 | ₩58,050 | ₩58,130 | +0.12% | 6.7만 |
|---|
| 2026.01.23 | ₩57,447 | ₩57,822 | ₩57,242 | ₩57,822 | +0.65% | 9.2만 |
|---|
| 2026.01.22 | ₩57,487 | ₩57,633 | ₩57,260 | ₩57,487 | 0.00% | 8.3만 |
|---|
| 2026.01.21 | ₩56,803 | ₩57,339 | ₩56,549 | ₩57,205 | +0.71% | 15.5만 |
|---|
| 2026.01.20 | ₩56,535 | ₩56,924 | ₩56,442 | ₩56,589 | +0.09% | 7만 |
|---|
| 2026.01.16 | ₩57,353 | ₩57,447 | ₩57,031 | ₩57,400 | +0.08% | 21.5만 |
|---|
| 2026.01.15 | ₩57,420 | ₩57,420 | ₩57,125 | ₩57,205 | -0.37% | 8만 |
|---|
| 2026.01.14 | ₩57,205 | ₩57,299 | ₩57,018 | ₩57,138 | -0.12% | 12.8만 |
|---|
| 2026.01.13 | ₩57,018 | ₩57,179 | ₩56,797 | ₩56,924 | -0.16% | 6.2만 |
|---|
| 2026.01.12 | ₩57,246 | ₩57,366 | ₩57,152 | ₩57,326 | +0.14% | 7.7만 |
|---|
| 2026.01.09 | ₩56,817 | ₩57,031 | ₩56,683 | ₩56,978 | +0.28% | 9.4만 |
|---|
| 2026.01.08 | ₩56,348 | ₩56,576 | ₩56,282 | ₩56,576 | +0.40% | 3.9만 |
|---|
| 2026.01.07 | ₩56,750 | ₩56,750 | ₩56,418 | ₩56,495 | -0.45% | 122.5만 |
|---|
| 2026.01.06 | ₩56,857 | ₩56,857 | ₩56,589 | ₩56,696 | -0.28% | 8.8만 |
|---|
| 2026.01.05 | ₩56,107 | ₩56,696 | ₩56,066 | ₩56,616 | +0.91% | 21.9만 |
|---|
| 2026.01.02 | ₩56,160 | ₩56,361 | ₩55,758 | ₩56,147 | -0.02% | 3.8만 |
|---|
| 2025.12.31 | ₩55,571 | ₩55,758 | ₩55,504 | ₩55,651 | +0.14% | 5.7만 |
|---|
| 2025.12.30 | ₩55,906 | ₩56,013 | ₩55,752 | ₩55,798 | -0.19% | 11.1만 |
|---|
| 2025.12.29 | ₩55,664 | ₩55,718 | ₩55,497 | ₩55,691 | +0.05% | 4.2만 |
|---|
| 2025.12.26 | ₩56,643 | ₩56,643 | ₩56,415 | ₩56,643 | 0.00% | 2.9만 |
|---|
| 2025.12.24 | ₩56,549 | ₩56,576 | ₩56,428 | ₩56,549 | 0.00% | 2.5만 |
|---|
| 2025.12.23 | ₩56,495 | ₩56,507 | ₩56,329 | ₩56,468 | -0.05% | 6.9만 |
|---|
| 2025.12.22 | ₩55,919 | ₩56,174 | ₩55,919 | ₩56,147 | +0.41% | 13.8만 |
|---|
| 2025.12.19 | ₩55,932 | ₩56,174 | ₩55,932 | ₩55,999 | +0.12% | 6만 |
|---|
| 2025.12.18 | ₩55,798 | ₩55,999 | ₩55,615 | ₩55,745 | -0.10% | 6만 |
|---|
| 2025.12.17 | ₩55,691 | ₩55,737 | ₩55,303 | ₩55,383 | -0.55% | 14.1만 |
|---|
| 2025.12.16 | ₩55,825 | ₩55,852 | ₩55,557 | ₩55,731 | -0.17% | 5.7만 |
|---|
| 2025.12.15 | ₩56,093 | ₩56,093 | ₩55,825 | ₩56,040 | -0.10% | 6.1만 |
|---|
| 2025.12.12 | ₩55,959 | ₩55,999 | ₩55,370 | ₩55,597 | -0.65% | 18.5만 |
|---|
| 2025.12.11 | ₩55,798 | ₩56,040 | ₩55,644 | ₩55,879 | +0.14% | 10.4만 |
|---|
| 2025.12.10 | ₩55,075 | ₩55,631 | ₩54,887 | ₩55,544 | +0.85% | 4.3만 |
|---|
| 2025.12.09 | ₩55,035 | ₩55,142 | ₩54,847 | ₩54,847 | -0.34% | 293.3만 |
|---|
| 2025.12.08 | ₩55,195 | ₩55,195 | ₩54,834 | ₩54,834 | -0.66% | 3.9만 |
|---|
| 2025.12.05 | ₩55,276 | ₩55,329 | ₩54,994 | ₩55,076 | -0.36% | 4.3만 |
|---|
| 2025.12.04 | ₩55,209 | ₩55,316 | ₩54,981 | ₩54,994 | -0.39% | 3.1만 |
|---|
| 2025.12.03 | ₩54,860 | ₩55,088 | ₩54,688 | ₩54,914 | +0.10% | 5.4만 |
|---|
| 2025.12.02 | ₩54,780 | ₩54,780 | ₩54,552 | ₩54,729 | -0.09% | 3.6만 |
|---|
| 2025.12.01 | ₩54,686 | ₩54,767 | ₩54,485 | ₩54,485 | -0.37% | 5.2만 |
|---|
| 2025.11.28 | ₩54,646 | ₩54,780 | ₩54,523 | ₩54,712 | +0.12% | 1.4만 |
|---|
| 2025.11.26 | ₩54,284 | ₩54,646 | ₩54,217 | ₩54,499 | +0.39% | 13만 |
|---|
| 2025.11.25 | ₩53,748 | ₩54,090 | ₩53,534 | ₩53,922 | +0.32% | 8.2만 |
|---|
| 2025.11.24 | ₩53,252 | ₩53,453 | ₩53,152 | ₩53,185 | -0.13% | 19.5만 |
|---|
| 2025.11.21 | ₩52,904 | ₩53,427 | ₩52,802 | ₩53,319 | +0.79% | 5.8만 |
|---|
| 2025.11.20 | ₩53,507 | ₩53,534 | ₩52,422 | ₩52,426 | -2.02% | 3.7만 |
|---|
| 2025.11.19 | ₩53,239 | ₩53,400 | ₩52,958 | ₩53,159 | -0.15% | 4.1만 |
|---|
| 2025.11.18 | ₩53,185 | ₩53,400 | ₩52,970 | ₩53,306 | +0.23% | 4만 |
|---|
| 2025.11.17 | ₩54,311 | ₩54,405 | ₩53,721 | ₩53,936 | -0.69% | 4.1만 |
|---|
| 2025.11.14 | ₩54,552 | ₩54,839 | ₩54,458 | ₩54,713 | +0.29% | 4만 |
|---|
| 2025.11.13 | ₩55,276 | ₩55,370 | ₩54,700 | ₩54,740 | -0.97% | 3.7만 |
|---|
| 2025.11.12 | ₩55,209 | ₩55,396 | ₩55,142 | ₩55,303 | +0.17% | 3.4만 |
|---|
| 2025.11.11 | ₩54,834 | ₩55,072 | ₩54,787 | ₩54,973 | +0.25% | 3.4만 |
|---|
| 2025.11.10 | ₩54,391 | ₩54,633 | ₩54,215 | ₩54,512 | +0.22% | 5.2만 |
|---|
| 2025.11.07 | ₩53,681 | ₩54,003 | ₩53,496 | ₩53,976 | +0.55% | 4.4만 |
|---|
| 2025.11.06 | ₩53,936 | ₩53,963 | ₩53,636 | ₩53,842 | -0.17% | 8.8만 |
|---|
| 2025.11.05 | ₩53,587 | ₩53,949 | ₩53,427 | ₩53,896 | +0.58% | 26.5만 |
|---|
| 2025.11.04 | ₩53,453 | ₩53,695 | ₩53,333 | ₩53,480 | +0.05% | 3.3만 |
|---|
| 2025.11.03 | ₩53,989 | ₩54,042 | ₩53,711 | ₩53,963 | -0.05% | 3.1만 |
|---|
| 2025.10.31 | ₩54,070 | ₩54,070 | ₩53,762 | ₩54,015 | -0.10% | 4.9만 |
|---|
| 2025.10.30 | ₩54,056 | ₩54,324 | ₩53,976 | ₩54,070 | +0.02% | 3.7만 |
|---|
| 2025.10.29 | ₩54,726 | ₩54,726 | ₩54,056 | ₩54,264 | -0.84% | 5.1만 |
|---|
| 2025.10.28 | ₩54,646 | ₩54,804 | ₩54,485 | ₩54,666 | +0.04% | 6만 |
|---|
| 2025.10.27 | ₩54,686 | ₩54,773 | ₩54,590 | ₩54,726 | +0.07% | 6.1만 |
|---|
| 2025.10.24 | ₩54,405 | ₩54,418 | ₩54,299 | ₩54,405 | 0.00% | 3.9만 |
|---|
| 2025.10.23 | ₩54,190 | ₩54,365 | ₩54,110 | ₩54,190 | 0.00% | 4.9만 |
|---|
| 2025.10.22 | ₩54,097 | ₩54,190 | ₩53,708 | ₩53,869 | -0.42% | 12.7만 |
|---|
| 2025.10.21 | ₩54,351 | ₩54,351 | ₩53,976 | ₩54,030 | -0.59% | 7.3만 |
|---|
| 2025.10.20 | ₩54,244 | ₩54,472 | ₩54,217 | ₩54,445 | +0.37% | 2.6만 |
|---|
| 2025.10.17 | ₩53,815 | ₩54,083 | ₩53,696 | ₩53,882 | +0.12% | 12.4만 |
|---|
| 2025.10.16 | ₩53,989 | ₩54,177 | ₩53,748 | ₩54,003 | +0.02% | 5.1만 |
|---|
| 2025.10.15 | ₩53,654 | ₩53,802 | ₩53,346 | ₩53,681 | +0.05% | 3.8만 |
|---|
| 2025.10.14 | ₩52,958 | ₩53,574 | ₩52,829 | ₩53,293 | +0.63% | 20.3만 |
|---|
| 2025.10.13 | ₩52,877 | ₩53,172 | ₩52,810 | ₩53,078 | +0.38% | 11.8만 |
|---|
| 2025.10.10 | ₩53,587 | ₩53,587 | ₩52,703 | ₩52,716 | -1.63% | 3만 |
|---|