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 | ₩58,885 | ₩59,113 | ₩58,685 | ₩58,925 | +0.07% | 11.6만 |
| 2026.10.08 | ₩58,645 | ₩58,769 | ₩58,257 | ₩58,618 | -0.05% | 5.8만 |
| 2026.10.07 | ₩58,818 | ₩58,952 | ₩58,618 | ₩58,872 | +0.09% | 8만 |
| 2026.10.06 | ₩59,620 | ₩59,781 | ₩59,407 | ₩59,554 | -0.11% | 4.5만 |
| 2026.10.05 | ₩59,126 | ₩59,473 | ₩58,792 | ₩59,366 | +0.41% | 6.6만 |
| 2026.10.02 | ₩59,206 | ₩59,634 | ₩59,059 | ₩59,407 | +0.34% | 59.4만 |
| 2026.10.01 | ₩59,019 | ₩59,019 | ₩58,361 | ₩58,685 | -0.57% | 6.9만 |
| 2026.09.30 | ₩59,861 | ₩59,930 | ₩59,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,273 |
| -0.98% |
| 10.4만 |
| 2026.09.29 | ₩59,901 | ₩59,901 | ₩59,460 | ₩59,781 | -0.20% | 7.1만 |
|---|
| 2026.09.28 | ₩60,222 | ₩60,375 | ₩59,861 | ₩60,235 | +0.02% | 6.9만 |
|---|
| 2026.09.25 | ₩60,262 | ₩60,516 | ₩60,021 | ₩60,489 | +0.38% | 7.9만 |
|---|
| 2026.09.24 | ₩59,888 | ₩60,302 | ₩59,558 | ₩59,995 | +0.18% | 21.1만 |
|---|
| 2026.09.23 | ₩60,315 | ₩60,382 | ₩59,754 | ₩59,954 | -0.60% | 17.1만 |
|---|
| 2026.09.22 | ₩60,984 | ₩61,184 | ₩60,670 | ₩61,030 | +0.08% | 15.4만 |
|---|
| 2026.09.21 | ₩60,796 | ₩60,990 | ₩60,449 | ₩60,863 | +0.11% | 12.5만 |
|---|
| 2026.09.18 | ₩60,289 | ₩60,369 | ₩60,008 | ₩60,329 | +0.07% | 5.5만 |
|---|
| 2026.09.17 | ₩61,090 | ₩61,171 | ₩60,890 | ₩61,090 | 0.00% | 5.1만 |
|---|
| 2026.09.16 | ₩60,943 | ₩61,054 | ₩60,142 | ₩60,543 | -0.66% | 14.2만 |
|---|
| 2026.09.15 | ₩60,663 | ₩60,766 | ₩60,436 | ₩60,730 | +0.11% | 10.6만 |
|---|
| 2026.09.14 | ₩60,943 | ₩61,331 | ₩60,583 | ₩60,997 | +0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩61,438 | ₩61,572 | ₩61,211 | ₩61,278 | -0.26% | 3.1만 |
|---|
| 2026.09.10 | ₩61,024 | ₩61,156 | ₩60,636 | ₩60,823 | -0.33% | 3.9만 |
|---|
| 2026.09.09 | ₩61,732 | ₩62,347 | ₩59,667 | ₩61,123 | -0.99% | 12.3만 |
|---|
| 2026.09.08 | ₩62,146 | ₩62,180 | ₩61,799 | ₩61,932 | -0.34% | 5만 |
|---|
| 2026.09.04 | ₩61,946 | ₩62,313 | ₩61,946 | ₩62,253 | +0.50% | 23만 |
|---|
| 2026.09.03 | ₩62,053 | ₩62,374 | ₩61,839 | ₩62,120 | +0.11% | 7.7만 |
|---|
| 2026.09.02 | ₩61,371 | ₩61,532 | ₩61,248 | ₩61,532 | +0.26% | 3.6만 |
|---|
| 2026.09.01 | ₩61,438 | ₩61,572 | ₩61,050 | ₩61,264 | -0.28% | 3.8만 |
|---|
| 2026.08.31 | ₩62,013 | ₩62,013 | ₩61,411 | ₩61,652 | -0.58% | 23.1만 |
|---|
| 2026.08.28 | ₩62,200 | ₩62,200 | ₩61,578 | ₩61,839 | -0.58% | 3.9만 |
|---|
| 2026.08.27 | ₩61,906 | ₩61,946 | ₩61,572 | ₩61,932 | +0.04% | 6.1만 |
|---|
| 2026.08.26 | ₩62,440 | ₩62,440 | ₩61,973 | ₩62,146 | -0.47% | 9만 |
|---|
| 2026.08.25 | ₩62,280 | ₩62,387 | ₩62,013 | ₩62,327 | +0.08% | 8.7만 |
|---|
| 2026.08.24 | ₩62,026 | ₩62,106 | ₩61,732 | ₩62,033 | +0.01% | 18.9만 |
|---|
| 2026.08.21 | ₩62,093 | ₩62,166 | ₩61,945 | ₩61,994 | -0.16% | 4.7만 |
|---|
| 2026.08.20 | ₩61,652 | ₩61,725 | ₩61,465 | ₩61,612 | -0.07% | 8.3만 |
|---|
| 2026.08.19 | ₩61,799 | ₩61,906 | ₩61,521 | ₩61,785 | -0.02% | 5.1만 |
|---|
| 2026.08.18 | ₩61,612 | ₩61,850 | ₩61,389 | ₩61,485 | -0.21% | 5.5만 |
|---|
| 2026.08.17 | ₩62,053 | ₩62,307 | ₩61,939 | ₩62,066 | +0.02% | 4.7만 |
|---|
| 2026.08.14 | ₩62,213 | ₩62,347 | ₩62,081 | ₩62,213 | 0.00% | 6.1만 |
|---|
| 2026.08.13 | ₩62,333 | ₩62,414 | ₩62,039 | ₩62,243 | -0.15% | 5.1만 |
|---|
| 2026.08.12 | ₩62,400 | ₩62,427 | ₩61,986 | ₩62,200 | -0.32% | 37.4만 |
|---|
| 2026.08.11 | ₩62,307 | ₩62,439 | ₩61,953 | ₩62,079 | -0.36% | 5.1만 |
|---|
| 2026.08.10 | ₩62,253 | ₩62,253 | ₩61,946 | ₩62,066 | -0.30% | 5.6만 |
|---|
| 2026.08.07 | ₩62,467 | ₩62,547 | ₩62,196 | ₩62,547 | +0.13% | 5.2만 |
|---|
| 2026.08.06 | ₩62,039 | ₩62,146 | ₩61,705 | ₩61,839 | -0.32% | 11.5만 |
|---|
| 2026.08.05 | ₩61,906 | ₩61,999 | ₩61,612 | ₩61,799 | -0.17% | 9.4만 |
|---|
| 2026.08.04 | ₩61,438 | ₩61,772 | ₩61,244 | ₩61,732 | +0.48% | 5.4만 |
|---|
| 2026.08.03 | ₩60,930 | ₩61,037 | ₩60,731 | ₩61,037 | +0.18% | 6.6만 |
|---|
| 2026.07.31 | ₩60,837 | ₩60,917 | ₩60,142 | ₩60,823 | -0.02% | 3.4만 |
|---|
| 2026.07.30 | ₩60,476 | ₩61,251 | ₩60,476 | ₩61,211 | +1.22% | 3.8만 |
|---|
| 2026.07.29 | ₩59,781 | ₩60,315 | ₩59,366 | ₩59,714 | -0.11% | 5.5만 |
|---|
| 2026.07.28 | ₩59,407 | ₩59,981 | ₩59,407 | ₩59,901 | +0.83% | 2.7만 |
|---|
| 2026.07.27 | ₩60,061 | ₩60,061 | ₩58,451 | ₩59,807 | -0.42% | 3.2만 |
|---|
| 2026.07.24 | ₩59,447 | ₩59,794 | ₩59,313 | ₩59,567 | +0.20% | 16만 |
|---|
| 2026.07.23 | ₩59,113 | ₩59,366 | ₩58,885 | ₩59,193 | +0.14% | 5.7만 |
|---|
| 2026.07.22 | ₩59,981 | ₩60,168 | ₩59,821 | ₩59,821 | -0.27% | 15.2만 |
|---|
| 2026.07.21 | ₩59,473 | ₩59,901 | ₩59,139 | ₩59,660 | +0.31% | 16.4만 |
|---|
| 2026.07.20 | ₩59,447 | ₩59,447 | ₩58,939 | ₩58,939 | -0.85% | 2.9만 |
|---|
| 2026.07.17 | ₩59,126 | ₩59,540 | ₩59,092 | ₩59,513 | +0.66% | 2.6만 |
|---|
| 2026.07.16 | ₩59,594 | ₩60,008 | ₩59,527 | ₩59,794 | +0.34% | 5.3만 |
|---|
| 2026.07.15 | ₩59,928 | ₩60,329 | ₩59,660 | ₩60,195 | +0.45% | 6만 |
|---|
| 2026.07.14 | ₩59,874 | ₩60,075 | ₩59,460 | ₩59,727 | -0.25% | 4.1만 |
|---|
| 2026.07.13 | ₩59,660 | ₩59,687 | ₩59,139 | ₩59,313 | -0.58% | 5.9만 |
|---|
| 2026.07.10 | ₩59,714 | ₩59,874 | ₩59,326 | ₩59,727 | +0.02% | 4.5만 |
|---|
| 2026.07.09 | ₩59,393 | ₩59,580 | ₩59,139 | ₩59,447 | +0.09% | 8만 |
|---|
| 2026.07.08 | ₩59,166 | ₩59,393 | ₩58,631 | ₩59,366 | +0.34% | 60.6만 |
|---|
| 2026.07.07 | ₩60,422 | ₩60,446 | ₩59,634 | ₩59,861 | -0.93% | 3.7만 |
|---|
| 2026.07.06 | ₩60,315 | ₩60,556 | ₩60,035 | ₩60,556 | +0.40% | 5.9만 |
|---|
| 2026.07.02 | ₩60,008 | ₩60,228 | ₩59,654 | ₩60,008 | 0.00% | 4.6만 |
|---|
| 2026.07.01 | ₩59,179 | ₩59,447 | ₩58,885 | ₩59,059 | -0.20% | 10.6만 |
|---|
| 2026.06.30 | ₩59,219 | ₩59,473 | ₩58,925 | ₩59,353 | +0.23% | 8.2만 |
|---|
| 2026.06.29 | ₩59,086 | ₩59,326 | ₩58,738 | ₩59,239 | +0.26% | 8.4만 |
|---|
| 2026.06.26 | ₩58,765 | ₩59,139 | ₩58,738 | ₩58,965 | +0.34% | 5.2만 |
|---|
| 2026.06.25 | ₩60,168 | ₩60,422 | ₩59,687 | ₩60,155 | -0.02% | 5.1만 |
|---|
| 2026.06.24 | ₩59,567 | ₩59,714 | ₩59,260 | ₩59,407 | -0.27% | 6.9만 |
|---|
| 2026.06.23 | ₩59,540 | ₩59,922 | ₩59,540 | ₩59,763 | +0.37% | 4.2만 |
|---|
| 2026.06.22 | ₩60,837 | ₩61,478 | ₩60,569 | ₩60,770 | -0.11% | 6.6만 |
|---|
| 2026.06.18 | ₩60,703 | ₩60,803 | ₩60,462 | ₩60,663 | -0.07% | 6.3만 |
|---|
| 2026.06.17 | ₩61,171 | ₩61,385 | ₩60,386 | ₩60,462 | -1.16% | 8.3만 |
|---|
| 2026.06.16 | ₩61,050 | ₩61,117 | ₩60,690 | ₩60,863 | -0.31% | 5.6만 |
|---|
| 2026.06.15 | ₩61,077 | ₩61,077 | ₩60,556 | ₩60,716 | -0.59% | 5.3만 |
|---|
| 2026.06.12 | ₩60,275 | ₩60,476 | ₩60,095 | ₩60,432 | +0.26% | 10.2만 |
|---|
| 2026.06.11 | ₩59,126 | ₩60,275 | ₩58,805 | ₩60,195 | +1.81% | 7.8만 |
|---|
| 2026.06.10 | ₩58,925 | ₩59,126 | ₩58,404 | ₩58,404 | -0.88% | 4.8만 |
|---|
| 2026.06.09 | ₩59,567 | ₩59,754 | ₩58,284 | ₩59,126 | -0.74% | 4.6만 |
|---|
| 2026.06.08 | ₩59,340 | ₩59,353 | ₩58,939 | ₩59,059 | -0.47% | 6.1만 |
|---|
| 2026.06.05 | ₩59,874 | ₩59,874 | ₩58,658 | ₩58,805 | -1.79% | 5.1만 |
|---|
| 2026.06.04 | ₩60,182 | ₩60,262 | ₩59,954 | ₩60,222 | +0.07% | 6만 |
|---|
| 2026.06.03 | ₩60,182 | ₩60,182 | ₩59,821 | ₩59,874 | -0.51% | 9.9만 |
|---|
| 2026.06.02 | ₩60,128 | ₩60,409 | ₩60,028 | ₩60,182 | +0.09% | 5.7만 |
|---|
| 2026.06.01 | ₩60,008 | ₩60,275 | ₩59,647 | ₩60,009 | +0.00% | 4.2만 |
|---|
| 2026.05.29 | ₩60,543 | ₩60,730 | ₩60,235 | ₩60,409 | -0.22% | 5.5만 |
|---|
| 2026.05.28 | ₩60,061 | ₩60,476 | ₩59,767 | ₩60,369 | +0.51% | 5.3만 |
|---|
| 2026.05.27 | ₩60,609 | ₩60,649 | ₩60,262 | ₩60,502 | -0.18% | 8.3만 |
|---|
| 2026.05.26 | ₩60,823 | ₩60,863 | ₩60,355 | ₩60,608 | -0.35% | 4.6만 |
|---|
| 2026.05.22 | ₩60,168 | ₩60,168 | ₩59,754 | ₩59,981 | -0.31% | 6.4만 |
|---|
| 2026.05.21 | ₩59,407 | ₩60,355 | ₩59,360 | ₩60,195 | +1.33% | 50.8만 |
|---|
| 2026.05.20 | ₩59,153 | ₩59,981 | ₩59,046 | ₩59,941 | +1.33% | 26.6만 |
|---|
| 2026.05.19 | ₩59,099 | ₩59,313 | ₩58,885 | ₩59,019 | -0.14% | 7.4만 |
|---|
| 2026.05.18 | ₩59,340 | ₩59,487 | ₩58,899 | ₩59,487 | +0.25% | 4.6만 |
|---|
| 2026.05.15 | ₩59,206 | ₩59,233 | ₩58,778 | ₩58,872 | -0.56% | 17.8만 |
|---|
| 2026.05.14 | ₩60,168 | ₩60,275 | ₩59,897 | ₩59,981 | -0.31% | 5.2만 |
|---|
| 2026.05.13 | ₩59,807 | ₩60,235 | ₩59,734 | ₩60,235 | +0.72% | 13.6만 |
|---|
| 2026.05.12 | ₩59,741 | ₩59,968 | ₩59,388 | ₩59,914 | +0.29% | 5.4만 |
|---|
| 2026.05.11 | ₩60,208 | ₩60,275 | ₩60,008 | ₩60,088 | -0.20% | 82.7만 |
|---|
| 2026.05.08 | ₩60,208 | ₩60,302 | ₩59,894 | ₩60,222 | +0.02% | 8.3만 |
|---|
| 2026.05.07 | ₩60,649 | ₩60,649 | ₩59,540 | ₩59,660 | -1.63% | 5.5만 |
|---|
| 2026.05.06 | ₩60,556 | ₩60,702 | ₩60,396 | ₩60,676 | +0.20% | 8.6만 |
|---|
| 2026.05.05 | ₩58,912 | ₩59,206 | ₩58,688 | ₩59,113 | +0.34% | 6.5만 |
|---|
| 2026.05.04 | ₩58,698 | ₩58,865 | ₩58,070 | ₩58,244 | -0.77% | 8.3만 |
|---|
| 2026.05.01 | ₩59,246 | ₩59,681 | ₩59,219 | ₩59,234 | -0.02% | 16.6만 |
|---|
| 2026.04.30 | ₩58,925 | ₩59,524 | ₩58,712 | ₩59,407 | +0.82% | 5.3만 |
|---|
| 2026.04.29 | ₩58,230 | ₩58,230 | ₩57,736 | ₩57,936 | -0.50% | 14.5만 |
|---|
| 2026.04.28 | ₩58,631 | ₩58,671 | ₩58,284 | ₩58,538 | -0.16% | 12.6만 |
|---|
| 2026.04.27 | ₩59,086 | ₩59,086 | ₩58,662 | ₩58,792 | -0.50% | 15.6만 |
|---|
| 2026.04.24 | ₩58,859 | ₩59,193 | ₩58,671 | ₩59,032 | +0.30% | 4.8만 |
|---|
| 2026.04.23 | ₩59,006 | ₩59,286 | ₩58,164 | ₩58,752 | -0.43% | 5.9만 |
|---|
| 2026.04.22 | ₩59,527 | ₩59,527 | ₩58,992 | ₩59,206 | -0.54% | 15.4만 |
|---|
| 2026.04.21 | ₩59,928 | ₩60,035 | ₩59,026 | ₩59,139 | -1.32% | 6.7만 |
|---|
| 2026.04.20 | ₩60,102 | ₩60,315 | ₩60,055 | ₩60,195 | +0.16% | 4.2만 |
|---|
| 2026.04.17 | ₩60,823 | ₩61,037 | ₩60,476 | ₩60,690 | -0.22% | 6만 |
|---|
| 2026.04.16 | ₩60,396 | ₩60,396 | ₩59,741 | ₩59,968 | -0.71% | 10.3만 |
|---|
| 2026.04.15 | ₩60,195 | ₩60,195 | ₩59,821 | ₩60,115 | -0.13% | 8.9만 |
|---|
| 2026.04.14 | ₩59,941 | ₩60,409 | ₩59,941 | ₩60,195 | +0.42% | 5.9만 |
|---|
| 2026.04.13 | ₩58,992 | ₩59,914 | ₩58,939 | ₩59,874 | +1.50% | 22.4만 |
|---|
| 2026.04.10 | ₩59,888 | ₩59,888 | ₩59,340 | ₩59,647 | -0.40% | 6.3만 |
|---|
| 2026.04.09 | ₩59,019 | ₩59,701 | ₩58,778 | ₩59,500 | +0.82% | 5.1만 |
|---|
| 2026.04.08 | ₩59,594 | ₩59,781 | ₩59,113 | ₩59,393 | -0.34% | 4.7만 |
|---|
| 2026.04.07 | ₩56,907 | ₩57,348 | ₩56,433 | ₩57,348 | +0.78% | 6.4만 |
|---|
| 2026.04.06 | ₩57,041 | ₩57,442 | ₩57,034 | ₩57,375 | +0.59% | 10.5만 |
|---|
| 2026.04.02 | ₩56,186 | ₩57,449 | ₩56,119 | ₩57,028 | +1.50% | 13.8만 |
|---|
| 2026.04.01 | ₩57,549 | ₩57,896 | ₩57,228 | ₩57,562 | +0.02% | 20.2만 |
|---|
| 2026.03.31 | ₩55,838 | ₩56,720 | ₩55,491 | ₩56,627 | +1.41% | 8.2만 |
|---|
| 2026.03.30 | ₩55,237 | ₩55,477 | ₩54,802 | ₩54,916 | -0.58% | 6만 |
|---|
| 2026.03.27 | ₩54,956 | ₩55,337 | ₩54,502 | ₩54,849 | -0.19% | 10.1만 |
|---|
| 2026.03.26 | ₩55,811 | ₩56,025 | ₩55,157 | ₩55,263 | -0.98% | 8.2만 |
|---|
| 2026.03.25 | ₩56,293 | ₩56,518 | ₩56,025 | ₩56,212 | -0.14% | 17.2만 |
|---|
| 2026.03.24 | ₩54,969 | ₩55,798 | ₩54,953 | ₩55,531 | +1.02% | 18.4만 |
|---|
| 2026.03.23 | ₩55,664 | ₩56,707 | ₩55,257 | ₩55,811 | +0.26% | 17.3만 |
|---|
| 2026.03.20 | ₩55,972 | ₩55,972 | ₩54,241 | ₩54,502 | -2.63% | 5.9만 |
|---|
| 2026.03.19 | ₩55,290 | ₩56,393 | ₩55,050 | ₩56,119 | +1.50% | 9.3만 |
|---|
| 2026.03.18 | ₩56,961 | ₩56,961 | ₩56,146 | ₩56,279 | -1.20% | 10.1만 |
|---|
| 2026.03.17 | ₩57,589 | ₩57,589 | ₩57,061 | ₩57,175 | -0.72% | 5.3만 |
|---|
| 2026.03.16 | ₩56,840 | ₩57,066 | ₩56,520 | ₩56,934 | +0.16% | 10.6만 |
|---|
| 2026.03.13 | ₩56,827 | ₩56,974 | ₩55,825 | ₩55,999 | -1.46% | 11.2만 |
|---|
| 2026.03.12 | ₩56,814 | ₩56,941 | ₩56,421 | ₩56,720 | -0.16% | 6.9만 |
|---|
| 2026.03.11 | ₩57,175 | ₩57,642 | ₩57,041 | ₩57,482 | +0.54% | 9.4만 |
|---|
| 2026.03.10 | ₩57,709 | ₩58,451 | ₩57,509 | ₩57,682 | -0.05% | 8.5만 |
|---|
| 2026.03.09 | ₩56,306 | ₩57,515 | ₩55,729 | ₩57,282 | +1.73% | 92.2만 |
|---|
| 2026.03.06 | ₩56,720 | ₩57,260 | ₩56,379 | ₩57,121 | +0.71% | 8.6만 |
|---|
| 2026.03.05 | ₩58,137 | ₩58,164 | ₩57,121 | ₩57,723 | -0.71% | 7.9만 |
|---|
| 2026.03.04 | ₩58,725 | ₩59,012 | ₩58,411 | ₩58,992 | +0.46% | 7.1만 |
|---|
| 2026.03.03 | ₩57,656 | ₩58,524 | ₩56,934 | ₩58,257 | +1.04% | 17.8만 |
|---|
| 2026.03.02 | ₩59,807 | ₩60,289 | ₩59,647 | ₩60,035 | +0.38% | 7.5만 |
|---|
| 2026.02.27 | ₩61,451 | ₩61,518 | ₩61,064 | ₩61,104 | -0.57% | 6.6만 |
|---|
| 2026.02.26 | ₩61,478 | ₩61,478 | ₩60,837 | ₩61,238 | -0.39% | 7.9만 |
|---|
| 2026.02.25 | ₩61,157 | ₩61,398 | ₩60,957 | ₩61,398 | +0.39% | 14.2만 |
|---|
| 2026.02.24 | ₩60,502 | ₩60,857 | ₩60,422 | ₩60,850 | +0.57% | 14.2만 |
|---|
| 2026.02.23 | ₩60,877 | ₩60,957 | ₩60,409 | ₩60,502 | -0.61% | 8.2만 |
|---|
| 2026.02.20 | ₩60,329 | ₩60,863 | ₩60,215 | ₩60,810 | +0.80% | 12.1만 |
|---|
| 2026.02.19 | ₩60,075 | ₩60,382 | ₩59,921 | ₩60,315 | +0.40% | 7.2만 |
|---|
| 2026.02.18 | ₩60,409 | ₩60,690 | ₩60,255 | ₩60,396 | -0.02% | 11.3만 |
|---|
| 2026.02.17 | ₩59,914 | ₩60,462 | ₩59,727 | ₩60,436 | +0.87% | 11.5만 |
|---|
| 2026.02.13 | ₩60,422 | ₩60,528 | ₩59,954 | ₩60,502 | +0.13% | 15.6만 |
|---|
| 2026.02.12 | ₩61,024 | ₩61,090 | ₩60,128 | ₩60,436 | -0.96% | 22.6만 |
|---|
| 2026.02.11 | ₩60,877 | ₩61,010 | ₩60,462 | ₩60,930 | +0.09% | 28.3만 |
|---|
| 2026.02.10 | ₩60,609 | ₩60,636 | ₩60,315 | ₩60,476 | -0.22% | 14.8만 |
|---|
| 2026.02.09 | ₩59,834 | ₩60,406 | ₩59,741 | ₩60,262 | +0.71% | 57.7만 |
|---|
| 2026.02.06 | ₩59,113 | ₩59,480 | ₩58,885 | ₩59,460 | +0.59% | 18.9만 |
|---|
| 2026.02.05 | ₩58,484 | ₩58,591 | ₩58,184 | ₩58,271 | -0.37% | 16.3만 |
|---|
| 2026.02.04 | ₩59,554 | ₩59,567 | ₩58,805 | ₩59,166 | -0.65% | 32.4만 |
|---|
| 2026.02.03 | ₩58,511 | ₩58,801 | ₩58,244 | ₩58,765 | +0.43% | 48.7만 |
|---|
| 2026.02.02 | ₩58,484 | ₩58,698 | ₩58,404 | ₩58,551 | +0.11% | 31.6만 |
|---|
| 2026.01.30 | ₩58,698 | ₩58,778 | ₩58,111 | ₩58,351 | -0.59% | 11.5만 |
|---|
| 2026.01.29 | ₩59,113 | ₩59,113 | ₩58,230 | ₩58,939 | -0.29% | 8.6만 |
|---|
| 2026.01.28 | ₩58,511 | ₩58,532 | ₩58,164 | ₩58,391 | -0.21% | 6.3만 |
|---|
| 2026.01.27 | ₩58,431 | ₩58,992 | ₩58,431 | ₩58,899 | +0.80% | 6.7만 |
|---|
| 2026.01.26 | ₩57,910 | ₩58,150 | ₩57,896 | ₩57,977 | +0.12% | 6.7만 |
|---|
| 2026.01.23 | ₩57,295 | ₩57,669 | ₩57,090 | ₩57,669 | +0.65% | 9.2만 |
|---|
| 2026.01.22 | ₩57,335 | ₩57,481 | ₩57,109 | ₩57,335 | 0.00% | 8.3만 |
|---|
| 2026.01.21 | ₩56,653 | ₩57,188 | ₩56,399 | ₩57,054 | +0.71% | 15.5만 |
|---|
| 2026.01.20 | ₩56,386 | ₩56,774 | ₩56,293 | ₩56,440 | +0.09% | 7만 |
|---|
| 2026.01.16 | ₩57,201 | ₩57,295 | ₩56,881 | ₩57,248 | +0.08% | 21.5만 |
|---|
| 2026.01.15 | ₩57,268 | ₩57,268 | ₩56,974 | ₩57,054 | -0.37% | 8만 |
|---|
| 2026.01.14 | ₩57,054 | ₩57,148 | ₩56,867 | ₩56,988 | -0.12% | 12.8만 |
|---|
| 2026.01.13 | ₩56,867 | ₩57,028 | ₩56,647 | ₩56,774 | -0.16% | 6.2만 |
|---|
| 2026.01.12 | ₩57,094 | ₩57,215 | ₩57,001 | ₩57,175 | +0.14% | 7.7만 |
|---|
| 2026.01.09 | ₩56,667 | ₩56,881 | ₩56,533 | ₩56,827 | +0.28% | 9.4만 |
|---|
| 2026.01.08 | ₩56,199 | ₩56,426 | ₩56,133 | ₩56,426 | +0.40% | 3.9만 |
|---|
| 2026.01.07 | ₩56,600 | ₩56,600 | ₩56,268 | ₩56,346 | -0.45% | 122.5만 |
|---|
| 2026.01.06 | ₩56,707 | ₩56,707 | ₩56,440 | ₩56,546 | -0.28% | 8.8만 |
|---|
| 2026.01.05 | ₩55,958 | ₩56,546 | ₩55,918 | ₩56,466 | +0.91% | 21.9만 |
|---|
| 2026.01.02 | ₩56,012 | ₩56,212 | ₩55,611 | ₩55,999 | -0.02% | 3.8만 |
|---|
| 2025.12.31 | ₩55,424 | ₩55,611 | ₩55,357 | ₩55,504 | +0.14% | 5.7만 |
|---|
| 2025.12.30 | ₩55,758 | ₩55,865 | ₩55,604 | ₩55,651 | -0.19% | 11.1만 |
|---|
| 2025.12.29 | ₩55,517 | ₩55,571 | ₩55,350 | ₩55,544 | +0.05% | 4.2만 |
|---|
| 2025.12.26 | ₩56,493 | ₩56,493 | ₩56,266 | ₩56,493 | 0.00% | 2.9만 |
|---|
| 2025.12.24 | ₩56,399 | ₩56,426 | ₩56,279 | ₩56,399 | 0.00% | 2.5만 |
|---|
| 2025.12.23 | ₩56,346 | ₩56,358 | ₩56,180 | ₩56,319 | -0.05% | 6.9만 |
|---|
| 2025.12.22 | ₩55,771 | ₩56,025 | ₩55,771 | ₩55,999 | +0.41% | 13.8만 |
|---|
| 2025.12.19 | ₩55,785 | ₩56,025 | ₩55,785 | ₩55,852 | +0.12% | 6만 |
|---|
| 2025.12.18 | ₩55,651 | ₩55,852 | ₩55,468 | ₩55,598 | -0.10% | 6만 |
|---|
| 2025.12.17 | ₩55,544 | ₩55,590 | ₩55,157 | ₩55,237 | -0.55% | 14.1만 |
|---|
| 2025.12.16 | ₩55,678 | ₩55,704 | ₩55,410 | ₩55,584 | -0.17% | 5.7만 |
|---|
| 2025.12.15 | ₩55,945 | ₩55,945 | ₩55,678 | ₩55,892 | -0.10% | 6.1만 |
|---|
| 2025.12.12 | ₩55,811 | ₩55,852 | ₩55,223 | ₩55,451 | -0.65% | 18.5만 |
|---|
| 2025.12.11 | ₩55,651 | ₩55,892 | ₩55,497 | ₩55,731 | +0.14% | 10.4만 |
|---|
| 2025.12.10 | ₩54,929 | ₩55,484 | ₩54,742 | ₩55,397 | +0.85% | 4.3만 |
|---|
| 2025.12.09 | ₩54,889 | ₩54,996 | ₩54,702 | ₩54,702 | -0.34% | 293.3만 |
|---|
| 2025.12.08 | ₩55,050 | ₩55,050 | ₩54,689 | ₩54,689 | -0.66% | 3.9만 |
|---|
| 2025.12.05 | ₩55,130 | ₩55,183 | ₩54,849 | ₩54,931 | -0.36% | 4.3만 |
|---|
| 2025.12.04 | ₩55,063 | ₩55,170 | ₩54,836 | ₩54,849 | -0.39% | 3.1만 |
|---|
| 2025.12.03 | ₩54,715 | ₩54,943 | ₩54,543 | ₩54,769 | +0.10% | 5.4만 |
|---|
| 2025.12.02 | ₩54,635 | ₩54,635 | ₩54,408 | ₩54,585 | -0.09% | 3.6만 |
|---|
| 2025.12.01 | ₩54,542 | ₩54,622 | ₩54,341 | ₩54,341 | -0.37% | 5.2만 |
|---|
| 2025.11.28 | ₩54,502 | ₩54,635 | ₩54,379 | ₩54,567 | +0.12% | 1.4만 |
|---|
| 2025.11.26 | ₩54,141 | ₩54,502 | ₩54,074 | ₩54,355 | +0.39% | 13만 |
|---|
| 2025.11.25 | ₩53,606 | ₩53,947 | ₩53,392 | ₩53,780 | +0.32% | 8.2만 |
|---|
| 2025.11.24 | ₩53,112 | ₩53,312 | ₩53,011 | ₩53,045 | -0.13% | 19.5만 |
|---|
| 2025.11.21 | ₩52,764 | ₩53,285 | ₩52,663 | ₩53,179 | +0.79% | 5.8만 |
|---|
| 2025.11.20 | ₩53,366 | ₩53,392 | ₩52,283 | ₩52,287 | -2.02% | 3.7만 |
|---|
| 2025.11.19 | ₩53,098 | ₩53,259 | ₩52,818 | ₩53,018 | -0.15% | 4.1만 |
|---|
| 2025.11.18 | ₩53,045 | ₩53,259 | ₩52,830 | ₩53,165 | +0.23% | 4만 |
|---|
| 2025.11.17 | ₩54,168 | ₩54,261 | ₩53,579 | ₩53,793 | -0.69% | 4.1만 |
|---|
| 2025.11.14 | ₩54,408 | ₩54,694 | ₩54,315 | ₩54,568 | +0.29% | 4만 |
|---|
| 2025.11.13 | ₩55,130 | ₩55,223 | ₩54,555 | ₩54,595 | -0.97% | 3.7만 |
|---|
| 2025.11.12 | ₩55,063 | ₩55,250 | ₩54,996 | ₩55,157 | +0.17% | 3.4만 |
|---|
| 2025.11.11 | ₩54,689 | ₩54,927 | ₩54,642 | ₩54,828 | +0.25% | 3.4만 |
|---|
| 2025.11.10 | ₩54,248 | ₩54,488 | ₩54,071 | ₩54,368 | +0.22% | 5.2만 |
|---|
| 2025.11.07 | ₩53,539 | ₩53,860 | ₩53,355 | ₩53,833 | +0.55% | 4.4만 |
|---|
| 2025.11.06 | ₩53,793 | ₩53,820 | ₩53,494 | ₩53,700 | -0.17% | 8.8만 |
|---|
| 2025.11.05 | ₩53,446 | ₩53,807 | ₩53,285 | ₩53,753 | +0.58% | 26.5만 |
|---|
| 2025.11.04 | ₩53,312 | ₩53,553 | ₩53,192 | ₩53,339 | +0.05% | 3.3만 |
|---|
| 2025.11.03 | ₩53,847 | ₩53,899 | ₩53,569 | ₩53,820 | -0.05% | 3.1만 |
|---|
| 2025.10.31 | ₩53,927 | ₩53,927 | ₩53,620 | ₩53,872 | -0.10% | 4.9만 |
|---|
| 2025.10.30 | ₩53,914 | ₩54,181 | ₩53,833 | ₩53,927 | +0.02% | 3.7만 |
|---|
| 2025.10.29 | ₩54,582 | ₩54,582 | ₩53,914 | ₩54,121 | -0.84% | 5.1만 |
|---|
| 2025.10.28 | ₩54,502 | ₩54,659 | ₩54,341 | ₩54,522 | +0.04% | 6만 |
|---|
| 2025.10.27 | ₩54,542 | ₩54,629 | ₩54,446 | ₩54,582 | +0.07% | 6.1만 |
|---|
| 2025.10.24 | ₩54,261 | ₩54,274 | ₩54,156 | ₩54,261 | 0.00% | 3.9만 |
|---|
| 2025.10.23 | ₩54,047 | ₩54,221 | ₩53,967 | ₩54,047 | 0.00% | 4.9만 |
|---|
| 2025.10.22 | ₩53,954 | ₩54,047 | ₩53,566 | ₩53,726 | -0.42% | 12.7만 |
|---|
| 2025.10.21 | ₩54,208 | ₩54,208 | ₩53,833 | ₩53,887 | -0.59% | 7.3만 |
|---|
| 2025.10.20 | ₩54,101 | ₩54,328 | ₩54,074 | ₩54,301 | +0.37% | 2.6만 |
|---|
| 2025.10.17 | ₩53,673 | ₩53,940 | ₩53,554 | ₩53,740 | +0.12% | 12.4만 |
|---|
| 2025.10.16 | ₩53,847 | ₩54,034 | ₩53,606 | ₩53,860 | +0.02% | 5.1만 |
|---|
| 2025.10.15 | ₩53,513 | ₩53,660 | ₩53,205 | ₩53,539 | +0.05% | 3.8만 |
|---|
| 2025.10.14 | ₩52,818 | ₩53,432 | ₩52,689 | ₩53,152 | +0.63% | 20.3만 |
|---|
| 2025.10.13 | ₩52,737 | ₩53,032 | ₩52,671 | ₩52,938 | +0.38% | 11.8만 |
|---|
| 2025.10.10 | ₩53,446 | ₩53,446 | ₩52,564 | ₩52,577 | -1.63% | 3만 |
|---|