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 | ₩58,852 | ₩59,079 | ₩58,652 | ₩58,892 | +0.07% | 11.6만 |
| 2026.10.08 | ₩58,612 | ₩58,736 | ₩58,224 | ₩58,585 | -0.05% | 5.8만 |
| 2026.10.07 | ₩58,785 | ₩58,919 | ₩58,585 | ₩58,839 | +0.09% | 8만 |
| 2026.10.06 | ₩59,587 | ₩59,747 | ₩59,373 | ₩59,520 | -0.11% | 4.5만 |
| 2026.10.05 | ₩59,093 | ₩59,440 | ₩58,759 | ₩59,333 | +0.41% | 6.6만 |
| 2026.10.02 | ₩59,173 | ₩59,600 | ₩59,026 | ₩59,373 | +0.34% | 59.4만 |
| 2026.10.01 | ₩58,986 | ₩58,986 | ₩58,329 | ₩58,652 | -0.57% | 6.9만 |
| 2026.09.30 | ₩59,827 | ₩59,897 | ₩59,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,240 |
| -0.98% |
| 10.4만 |
| 2026.09.29 | ₩59,867 | ₩59,867 | ₩59,427 | ₩59,747 | -0.20% | 7.1만 |
|---|
| 2026.09.28 | ₩60,188 | ₩60,342 | ₩59,827 | ₩60,201 | +0.02% | 6.9만 |
|---|
| 2026.09.25 | ₩60,228 | ₩60,482 | ₩59,988 | ₩60,455 | +0.38% | 7.9만 |
|---|
| 2026.09.24 | ₩59,854 | ₩60,268 | ₩59,524 | ₩59,961 | +0.18% | 21.1만 |
|---|
| 2026.09.23 | ₩60,281 | ₩60,348 | ₩59,720 | ₩59,921 | -0.60% | 17.1만 |
|---|
| 2026.09.22 | ₩60,949 | ₩61,150 | ₩60,635 | ₩60,996 | +0.08% | 15.4만 |
|---|
| 2026.09.21 | ₩60,762 | ₩60,956 | ₩60,415 | ₩60,829 | +0.11% | 12.5만 |
|---|
| 2026.09.18 | ₩60,255 | ₩60,335 | ₩59,974 | ₩60,295 | +0.07% | 5.5만 |
|---|
| 2026.09.17 | ₩61,056 | ₩61,136 | ₩60,856 | ₩61,056 | 0.00% | 5.1만 |
|---|
| 2026.09.16 | ₩60,909 | ₩61,020 | ₩60,108 | ₩60,509 | -0.66% | 14.2만 |
|---|
| 2026.09.15 | ₩60,629 | ₩60,732 | ₩60,402 | ₩60,696 | +0.11% | 10.6만 |
|---|
| 2026.09.14 | ₩60,909 | ₩61,297 | ₩60,549 | ₩60,963 | +0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩61,404 | ₩61,537 | ₩61,176 | ₩61,243 | -0.26% | 3.1만 |
|---|
| 2026.09.10 | ₩60,989 | ₩61,122 | ₩60,602 | ₩60,789 | -0.33% | 3.9만 |
|---|
| 2026.09.09 | ₩61,697 | ₩62,312 | ₩59,634 | ₩61,088 | -0.99% | 12.3만 |
|---|
| 2026.09.08 | ₩62,111 | ₩62,145 | ₩61,764 | ₩61,898 | -0.34% | 5만 |
|---|
| 2026.09.04 | ₩61,911 | ₩62,278 | ₩61,911 | ₩62,218 | +0.50% | 23만 |
|---|
| 2026.09.03 | ₩62,018 | ₩62,339 | ₩61,804 | ₩62,085 | +0.11% | 7.7만 |
|---|
| 2026.09.02 | ₩61,337 | ₩61,497 | ₩61,214 | ₩61,497 | +0.26% | 3.6만 |
|---|
| 2026.09.01 | ₩61,404 | ₩61,537 | ₩61,016 | ₩61,230 | -0.28% | 3.8만 |
|---|
| 2026.08.31 | ₩61,978 | ₩61,978 | ₩61,377 | ₩61,617 | -0.58% | 23.1만 |
|---|
| 2026.08.28 | ₩62,165 | ₩62,165 | ₩61,544 | ₩61,804 | -0.58% | 3.9만 |
|---|
| 2026.08.27 | ₩61,871 | ₩61,911 | ₩61,537 | ₩61,898 | +0.04% | 6.1만 |
|---|
| 2026.08.26 | ₩62,405 | ₩62,405 | ₩61,938 | ₩62,111 | -0.47% | 9만 |
|---|
| 2026.08.25 | ₩62,245 | ₩62,352 | ₩61,978 | ₩62,292 | +0.08% | 8.7만 |
|---|
| 2026.08.24 | ₩61,991 | ₩62,071 | ₩61,697 | ₩61,998 | +0.01% | 18.9만 |
|---|
| 2026.08.21 | ₩62,058 | ₩62,131 | ₩61,910 | ₩61,959 | -0.16% | 4.7만 |
|---|
| 2026.08.20 | ₩61,617 | ₩61,691 | ₩61,430 | ₩61,577 | -0.07% | 8.3만 |
|---|
| 2026.08.19 | ₩61,764 | ₩61,871 | ₩61,486 | ₩61,751 | -0.02% | 5.1만 |
|---|
| 2026.08.18 | ₩61,577 | ₩61,815 | ₩61,354 | ₩61,450 | -0.21% | 5.5만 |
|---|
| 2026.08.17 | ₩62,018 | ₩62,272 | ₩61,904 | ₩62,031 | +0.02% | 4.7만 |
|---|
| 2026.08.14 | ₩62,178 | ₩62,312 | ₩62,046 | ₩62,178 | 0.00% | 6.1만 |
|---|
| 2026.08.13 | ₩62,298 | ₩62,379 | ₩62,005 | ₩62,208 | -0.15% | 5.1만 |
|---|
| 2026.08.12 | ₩62,365 | ₩62,392 | ₩61,951 | ₩62,165 | -0.32% | 37.4만 |
|---|
| 2026.08.11 | ₩62,272 | ₩62,404 | ₩61,918 | ₩62,045 | -0.36% | 5.1만 |
|---|
| 2026.08.10 | ₩62,218 | ₩62,218 | ₩61,911 | ₩62,031 | -0.30% | 5.6만 |
|---|
| 2026.08.07 | ₩62,432 | ₩62,512 | ₩62,161 | ₩62,512 | +0.13% | 5.2만 |
|---|
| 2026.08.06 | ₩62,005 | ₩62,111 | ₩61,671 | ₩61,804 | -0.32% | 11.5만 |
|---|
| 2026.08.05 | ₩61,871 | ₩61,965 | ₩61,577 | ₩61,764 | -0.17% | 9.4만 |
|---|
| 2026.08.04 | ₩61,404 | ₩61,737 | ₩61,210 | ₩61,697 | +0.48% | 5.4만 |
|---|
| 2026.08.03 | ₩60,896 | ₩61,003 | ₩60,697 | ₩61,003 | +0.18% | 6.6만 |
|---|
| 2026.07.31 | ₩60,802 | ₩60,883 | ₩60,108 | ₩60,789 | -0.02% | 3.4만 |
|---|
| 2026.07.30 | ₩60,442 | ₩61,217 | ₩60,442 | ₩61,176 | +1.22% | 3.8만 |
|---|
| 2026.07.29 | ₩59,747 | ₩60,281 | ₩59,333 | ₩59,680 | -0.11% | 5.5만 |
|---|
| 2026.07.28 | ₩59,373 | ₩59,948 | ₩59,373 | ₩59,867 | +0.83% | 2.7만 |
|---|
| 2026.07.27 | ₩60,028 | ₩60,028 | ₩58,418 | ₩59,774 | -0.42% | 3.2만 |
|---|
| 2026.07.24 | ₩59,413 | ₩59,761 | ₩59,280 | ₩59,533 | +0.20% | 16만 |
|---|
| 2026.07.23 | ₩59,079 | ₩59,333 | ₩58,852 | ₩59,159 | +0.14% | 5.7만 |
|---|
| 2026.07.22 | ₩59,948 | ₩60,135 | ₩59,787 | ₩59,787 | -0.27% | 15.2만 |
|---|
| 2026.07.21 | ₩59,440 | ₩59,867 | ₩59,106 | ₩59,627 | +0.31% | 16.4만 |
|---|
| 2026.07.20 | ₩59,413 | ₩59,413 | ₩58,906 | ₩58,906 | -0.85% | 2.9만 |
|---|
| 2026.07.17 | ₩59,093 | ₩59,507 | ₩59,059 | ₩59,480 | +0.66% | 2.6만 |
|---|
| 2026.07.16 | ₩59,560 | ₩59,974 | ₩59,493 | ₩59,761 | +0.34% | 5.3만 |
|---|
| 2026.07.15 | ₩59,894 | ₩60,295 | ₩59,627 | ₩60,161 | +0.45% | 6만 |
|---|
| 2026.07.14 | ₩59,841 | ₩60,041 | ₩59,427 | ₩59,694 | -0.25% | 4.1만 |
|---|
| 2026.07.13 | ₩59,627 | ₩59,654 | ₩59,106 | ₩59,280 | -0.58% | 5.9만 |
|---|
| 2026.07.10 | ₩59,680 | ₩59,841 | ₩59,293 | ₩59,694 | +0.02% | 4.5만 |
|---|
| 2026.07.09 | ₩59,360 | ₩59,547 | ₩59,106 | ₩59,413 | +0.09% | 8만 |
|---|
| 2026.07.08 | ₩59,133 | ₩59,360 | ₩58,598 | ₩59,333 | +0.34% | 60.6만 |
|---|
| 2026.07.07 | ₩60,388 | ₩60,412 | ₩59,600 | ₩59,827 | -0.93% | 3.7만 |
|---|
| 2026.07.06 | ₩60,281 | ₩60,522 | ₩60,001 | ₩60,522 | +0.40% | 5.9만 |
|---|
| 2026.07.02 | ₩59,974 | ₩60,195 | ₩59,620 | ₩59,974 | 0.00% | 4.6만 |
|---|
| 2026.07.01 | ₩59,146 | ₩59,413 | ₩58,852 | ₩59,026 | -0.20% | 10.6만 |
|---|
| 2026.06.30 | ₩59,186 | ₩59,440 | ₩58,892 | ₩59,320 | +0.23% | 8.2만 |
|---|
| 2026.06.29 | ₩59,053 | ₩59,293 | ₩58,705 | ₩59,206 | +0.26% | 8.4만 |
|---|
| 2026.06.26 | ₩58,732 | ₩59,106 | ₩58,705 | ₩58,932 | +0.34% | 5.2만 |
|---|
| 2026.06.25 | ₩60,135 | ₩60,388 | ₩59,654 | ₩60,121 | -0.02% | 5.1만 |
|---|
| 2026.06.24 | ₩59,533 | ₩59,680 | ₩59,226 | ₩59,373 | -0.27% | 6.9만 |
|---|
| 2026.06.23 | ₩59,507 | ₩59,889 | ₩59,507 | ₩59,730 | +0.37% | 4.2만 |
|---|
| 2026.06.22 | ₩60,802 | ₩61,444 | ₩60,535 | ₩60,736 | -0.11% | 6.6만 |
|---|
| 2026.06.18 | ₩60,669 | ₩60,769 | ₩60,428 | ₩60,629 | -0.07% | 6.3만 |
|---|
| 2026.06.17 | ₩61,136 | ₩61,350 | ₩60,352 | ₩60,428 | -1.16% | 8.3만 |
|---|
| 2026.06.16 | ₩61,016 | ₩61,083 | ₩60,655 | ₩60,829 | -0.31% | 5.6만 |
|---|
| 2026.06.15 | ₩61,043 | ₩61,043 | ₩60,522 | ₩60,682 | -0.59% | 5.3만 |
|---|
| 2026.06.12 | ₩60,241 | ₩60,442 | ₩60,061 | ₩60,398 | +0.26% | 10.2만 |
|---|
| 2026.06.11 | ₩59,093 | ₩60,241 | ₩58,772 | ₩60,161 | +1.81% | 7.8만 |
|---|
| 2026.06.10 | ₩58,892 | ₩59,093 | ₩58,371 | ₩58,371 | -0.88% | 4.8만 |
|---|
| 2026.06.09 | ₩59,533 | ₩59,720 | ₩58,251 | ₩59,093 | -0.74% | 4.6만 |
|---|
| 2026.06.08 | ₩59,306 | ₩59,320 | ₩58,906 | ₩59,026 | -0.47% | 6.1만 |
|---|
| 2026.06.05 | ₩59,841 | ₩59,841 | ₩58,625 | ₩58,772 | -1.79% | 5.1만 |
|---|
| 2026.06.04 | ₩60,148 | ₩60,228 | ₩59,921 | ₩60,188 | +0.07% | 6만 |
|---|
| 2026.06.03 | ₩60,148 | ₩60,148 | ₩59,787 | ₩59,841 | -0.51% | 9.9만 |
|---|
| 2026.06.02 | ₩60,094 | ₩60,375 | ₩59,994 | ₩60,148 | +0.09% | 5.7만 |
|---|
| 2026.06.01 | ₩59,974 | ₩60,241 | ₩59,614 | ₩59,976 | +0.00% | 4.2만 |
|---|
| 2026.05.29 | ₩60,509 | ₩60,696 | ₩60,201 | ₩60,375 | -0.22% | 5.5만 |
|---|
| 2026.05.28 | ₩60,028 | ₩60,442 | ₩59,734 | ₩60,335 | +0.51% | 5.3만 |
|---|
| 2026.05.27 | ₩60,575 | ₩60,615 | ₩60,228 | ₩60,468 | -0.18% | 8.3만 |
|---|
| 2026.05.26 | ₩60,789 | ₩60,829 | ₩60,322 | ₩60,574 | -0.35% | 4.6만 |
|---|
| 2026.05.22 | ₩60,135 | ₩60,135 | ₩59,720 | ₩59,948 | -0.31% | 6.4만 |
|---|
| 2026.05.21 | ₩59,373 | ₩60,322 | ₩59,326 | ₩60,161 | +1.33% | 50.8만 |
|---|
| 2026.05.20 | ₩59,119 | ₩59,948 | ₩59,013 | ₩59,907 | +1.33% | 26.6만 |
|---|
| 2026.05.19 | ₩59,066 | ₩59,280 | ₩58,852 | ₩58,986 | -0.14% | 7.4만 |
|---|
| 2026.05.18 | ₩59,306 | ₩59,453 | ₩58,866 | ₩59,453 | +0.25% | 4.6만 |
|---|
| 2026.05.15 | ₩59,173 | ₩59,200 | ₩58,745 | ₩58,839 | -0.56% | 17.8만 |
|---|
| 2026.05.14 | ₩60,135 | ₩60,241 | ₩59,863 | ₩59,948 | -0.31% | 5.2만 |
|---|
| 2026.05.13 | ₩59,774 | ₩60,201 | ₩59,700 | ₩60,201 | +0.72% | 13.6만 |
|---|
| 2026.05.12 | ₩59,707 | ₩59,934 | ₩59,354 | ₩59,881 | +0.29% | 5.4만 |
|---|
| 2026.05.11 | ₩60,175 | ₩60,241 | ₩59,974 | ₩60,054 | -0.20% | 82.7만 |
|---|
| 2026.05.08 | ₩60,175 | ₩60,268 | ₩59,861 | ₩60,188 | +0.02% | 8.3만 |
|---|
| 2026.05.07 | ₩60,615 | ₩60,615 | ₩59,507 | ₩59,627 | -1.63% | 5.5만 |
|---|
| 2026.05.06 | ₩60,522 | ₩60,668 | ₩60,362 | ₩60,642 | +0.20% | 8.6만 |
|---|
| 2026.05.05 | ₩58,879 | ₩59,173 | ₩58,655 | ₩59,079 | +0.34% | 6.5만 |
|---|
| 2026.05.04 | ₩58,665 | ₩58,832 | ₩58,037 | ₩58,211 | -0.77% | 8.3만 |
|---|
| 2026.05.01 | ₩59,213 | ₩59,647 | ₩59,186 | ₩59,201 | -0.02% | 16.6만 |
|---|
| 2026.04.30 | ₩58,892 | ₩59,491 | ₩58,679 | ₩59,373 | +0.82% | 5.3만 |
|---|
| 2026.04.29 | ₩58,198 | ₩58,198 | ₩57,704 | ₩57,904 | -0.50% | 14.5만 |
|---|
| 2026.04.28 | ₩58,598 | ₩58,639 | ₩58,251 | ₩58,505 | -0.16% | 12.6만 |
|---|
| 2026.04.27 | ₩59,053 | ₩59,053 | ₩58,629 | ₩58,759 | -0.50% | 15.6만 |
|---|
| 2026.04.24 | ₩58,826 | ₩59,159 | ₩58,639 | ₩58,999 | +0.30% | 4.8만 |
|---|
| 2026.04.23 | ₩58,972 | ₩59,253 | ₩58,131 | ₩58,719 | -0.43% | 5.9만 |
|---|
| 2026.04.22 | ₩59,493 | ₩59,493 | ₩58,959 | ₩59,173 | -0.54% | 15.4만 |
|---|
| 2026.04.21 | ₩59,894 | ₩60,001 | ₩58,993 | ₩59,106 | -1.32% | 6.7만 |
|---|
| 2026.04.20 | ₩60,068 | ₩60,281 | ₩60,021 | ₩60,161 | +0.16% | 4.2만 |
|---|
| 2026.04.17 | ₩60,789 | ₩61,003 | ₩60,442 | ₩60,655 | -0.22% | 6만 |
|---|
| 2026.04.16 | ₩60,362 | ₩60,362 | ₩59,707 | ₩59,934 | -0.71% | 10.3만 |
|---|
| 2026.04.15 | ₩60,161 | ₩60,161 | ₩59,787 | ₩60,081 | -0.13% | 8.9만 |
|---|
| 2026.04.14 | ₩59,907 | ₩60,375 | ₩59,907 | ₩60,161 | +0.42% | 5.9만 |
|---|
| 2026.04.13 | ₩58,959 | ₩59,881 | ₩58,906 | ₩59,841 | +1.50% | 22.4만 |
|---|
| 2026.04.10 | ₩59,854 | ₩59,854 | ₩59,306 | ₩59,614 | -0.40% | 6.3만 |
|---|
| 2026.04.09 | ₩58,986 | ₩59,667 | ₩58,745 | ₩59,467 | +0.82% | 5.1만 |
|---|
| 2026.04.08 | ₩59,560 | ₩59,747 | ₩59,079 | ₩59,360 | -0.34% | 4.7만 |
|---|
| 2026.04.07 | ₩56,875 | ₩57,316 | ₩56,401 | ₩57,316 | +0.78% | 6.4만 |
|---|
| 2026.04.06 | ₩57,009 | ₩57,410 | ₩57,002 | ₩57,343 | +0.59% | 10.5만 |
|---|
| 2026.04.02 | ₩56,154 | ₩57,416 | ₩56,087 | ₩56,996 | +1.50% | 13.8만 |
|---|
| 2026.04.01 | ₩57,517 | ₩57,864 | ₩57,196 | ₩57,530 | +0.02% | 20.2만 |
|---|
| 2026.03.31 | ₩55,807 | ₩56,688 | ₩55,460 | ₩56,595 | +1.41% | 8.2만 |
|---|
| 2026.03.30 | ₩55,206 | ₩55,446 | ₩54,772 | ₩54,885 | -0.58% | 6만 |
|---|
| 2026.03.27 | ₩54,925 | ₩55,306 | ₩54,471 | ₩54,818 | -0.19% | 10.1만 |
|---|
| 2026.03.26 | ₩55,780 | ₩55,994 | ₩55,126 | ₩55,232 | -0.98% | 8.2만 |
|---|
| 2026.03.25 | ₩56,261 | ₩56,487 | ₩55,994 | ₩56,181 | -0.14% | 17.2만 |
|---|
| 2026.03.24 | ₩54,939 | ₩55,767 | ₩54,923 | ₩55,500 | +1.02% | 18.4만 |
|---|
| 2026.03.23 | ₩55,633 | ₩56,675 | ₩55,226 | ₩55,780 | +0.26% | 17.3만 |
|---|
| 2026.03.20 | ₩55,940 | ₩55,940 | ₩54,211 | ₩54,471 | -2.63% | 5.9만 |
|---|
| 2026.03.19 | ₩55,259 | ₩56,361 | ₩55,019 | ₩56,087 | +1.50% | 9.3만 |
|---|
| 2026.03.18 | ₩56,929 | ₩56,929 | ₩56,114 | ₩56,248 | -1.20% | 10.1만 |
|---|
| 2026.03.17 | ₩57,557 | ₩57,557 | ₩57,029 | ₩57,143 | -0.72% | 5.3만 |
|---|
| 2026.03.16 | ₩56,809 | ₩57,034 | ₩56,488 | ₩56,902 | +0.16% | 10.6만 |
|---|
| 2026.03.13 | ₩56,795 | ₩56,942 | ₩55,793 | ₩55,967 | -1.46% | 11.2만 |
|---|
| 2026.03.12 | ₩56,782 | ₩56,909 | ₩56,389 | ₩56,688 | -0.16% | 6.9만 |
|---|
| 2026.03.11 | ₩57,143 | ₩57,610 | ₩57,009 | ₩57,450 | +0.54% | 9.4만 |
|---|
| 2026.03.10 | ₩57,677 | ₩58,418 | ₩57,476 | ₩57,650 | -0.05% | 8.5만 |
|---|
| 2026.03.09 | ₩56,274 | ₩57,483 | ₩55,697 | ₩57,249 | +1.73% | 92.2만 |
|---|
| 2026.03.06 | ₩56,688 | ₩57,228 | ₩56,348 | ₩57,089 | +0.71% | 8.6만 |
|---|
| 2026.03.05 | ₩58,104 | ₩58,131 | ₩57,089 | ₩57,690 | -0.71% | 7.9만 |
|---|
| 2026.03.04 | ₩58,692 | ₩58,979 | ₩58,378 | ₩58,959 | +0.46% | 7.1만 |
|---|
| 2026.03.03 | ₩57,623 | ₩58,492 | ₩56,902 | ₩58,224 | +1.04% | 17.8만 |
|---|
| 2026.03.02 | ₩59,774 | ₩60,255 | ₩59,614 | ₩60,001 | +0.38% | 7.5만 |
|---|
| 2026.02.27 | ₩61,417 | ₩61,484 | ₩61,030 | ₩61,070 | -0.57% | 6.6만 |
|---|
| 2026.02.26 | ₩61,444 | ₩61,444 | ₩60,802 | ₩61,203 | -0.39% | 7.9만 |
|---|
| 2026.02.25 | ₩61,123 | ₩61,363 | ₩60,923 | ₩61,363 | +0.39% | 14.2만 |
|---|
| 2026.02.24 | ₩60,468 | ₩60,822 | ₩60,388 | ₩60,816 | +0.57% | 14.2만 |
|---|
| 2026.02.23 | ₩60,843 | ₩60,923 | ₩60,375 | ₩60,468 | -0.61% | 8.2만 |
|---|
| 2026.02.20 | ₩60,295 | ₩60,829 | ₩60,181 | ₩60,776 | +0.80% | 12.1만 |
|---|
| 2026.02.19 | ₩60,041 | ₩60,348 | ₩59,887 | ₩60,281 | +0.40% | 7.2만 |
|---|
| 2026.02.18 | ₩60,375 | ₩60,655 | ₩60,221 | ₩60,362 | -0.02% | 11.3만 |
|---|
| 2026.02.17 | ₩59,881 | ₩60,428 | ₩59,694 | ₩60,402 | +0.87% | 11.5만 |
|---|
| 2026.02.13 | ₩60,388 | ₩60,494 | ₩59,921 | ₩60,468 | +0.13% | 15.6만 |
|---|
| 2026.02.12 | ₩60,989 | ₩61,056 | ₩60,094 | ₩60,402 | -0.96% | 22.6만 |
|---|
| 2026.02.11 | ₩60,843 | ₩60,976 | ₩60,428 | ₩60,896 | +0.09% | 28.3만 |
|---|
| 2026.02.10 | ₩60,575 | ₩60,602 | ₩60,281 | ₩60,442 | -0.22% | 14.8만 |
|---|
| 2026.02.09 | ₩59,801 | ₩60,372 | ₩59,707 | ₩60,228 | +0.71% | 57.7만 |
|---|
| 2026.02.06 | ₩59,079 | ₩59,447 | ₩58,852 | ₩59,427 | +0.59% | 18.9만 |
|---|
| 2026.02.05 | ₩58,452 | ₩58,558 | ₩58,151 | ₩58,238 | -0.37% | 16.3만 |
|---|
| 2026.02.04 | ₩59,520 | ₩59,533 | ₩58,772 | ₩59,133 | -0.65% | 32.4만 |
|---|
| 2026.02.03 | ₩58,478 | ₩58,768 | ₩58,211 | ₩58,732 | +0.43% | 48.7만 |
|---|
| 2026.02.02 | ₩58,452 | ₩58,665 | ₩58,371 | ₩58,518 | +0.11% | 31.6만 |
|---|
| 2026.01.30 | ₩58,665 | ₩58,745 | ₩58,079 | ₩58,318 | -0.59% | 11.5만 |
|---|
| 2026.01.29 | ₩59,079 | ₩59,079 | ₩58,198 | ₩58,906 | -0.29% | 8.6만 |
|---|
| 2026.01.28 | ₩58,478 | ₩58,500 | ₩58,131 | ₩58,358 | -0.21% | 6.3만 |
|---|
| 2026.01.27 | ₩58,398 | ₩58,959 | ₩58,398 | ₩58,866 | +0.80% | 6.7만 |
|---|
| 2026.01.26 | ₩57,877 | ₩58,118 | ₩57,864 | ₩57,944 | +0.12% | 6.7만 |
|---|
| 2026.01.23 | ₩57,263 | ₩57,637 | ₩57,058 | ₩57,637 | +0.65% | 9.2만 |
|---|
| 2026.01.22 | ₩57,303 | ₩57,448 | ₩57,077 | ₩57,303 | 0.00% | 8.3만 |
|---|
| 2026.01.21 | ₩56,622 | ₩57,156 | ₩56,368 | ₩57,022 | +0.71% | 15.5만 |
|---|
| 2026.01.20 | ₩56,354 | ₩56,742 | ₩56,261 | ₩56,408 | +0.09% | 7만 |
|---|
| 2026.01.16 | ₩57,169 | ₩57,263 | ₩56,849 | ₩57,216 | +0.08% | 21.5만 |
|---|
| 2026.01.15 | ₩57,236 | ₩57,236 | ₩56,942 | ₩57,022 | -0.37% | 8만 |
|---|
| 2026.01.14 | ₩57,022 | ₩57,116 | ₩56,835 | ₩56,956 | -0.12% | 12.8만 |
|---|
| 2026.01.13 | ₩56,835 | ₩56,996 | ₩56,615 | ₩56,742 | -0.16% | 6.2만 |
|---|
| 2026.01.12 | ₩57,062 | ₩57,183 | ₩56,969 | ₩57,143 | +0.14% | 7.7만 |
|---|
| 2026.01.09 | ₩56,635 | ₩56,849 | ₩56,501 | ₩56,795 | +0.28% | 9.4만 |
|---|
| 2026.01.08 | ₩56,167 | ₩56,395 | ₩56,102 | ₩56,395 | +0.40% | 3.9만 |
|---|
| 2026.01.07 | ₩56,568 | ₩56,568 | ₩56,237 | ₩56,314 | -0.45% | 122.5만 |
|---|
| 2026.01.06 | ₩56,675 | ₩56,675 | ₩56,408 | ₩56,515 | -0.28% | 8.8만 |
|---|
| 2026.01.05 | ₩55,927 | ₩56,515 | ₩55,887 | ₩56,435 | +0.91% | 21.9만 |
|---|
| 2026.01.02 | ₩55,980 | ₩56,181 | ₩55,580 | ₩55,967 | -0.02% | 3.8만 |
|---|
| 2025.12.31 | ₩55,393 | ₩55,580 | ₩55,326 | ₩55,473 | +0.14% | 5.7만 |
|---|
| 2025.12.30 | ₩55,727 | ₩55,834 | ₩55,573 | ₩55,620 | -0.19% | 11.1만 |
|---|
| 2025.12.29 | ₩55,486 | ₩55,540 | ₩55,319 | ₩55,513 | +0.05% | 4.2만 |
|---|
| 2025.12.26 | ₩56,461 | ₩56,461 | ₩56,234 | ₩56,461 | 0.00% | 2.9만 |
|---|
| 2025.12.24 | ₩56,368 | ₩56,395 | ₩56,248 | ₩56,368 | 0.00% | 2.5만 |
|---|
| 2025.12.23 | ₩56,314 | ₩56,326 | ₩56,149 | ₩56,288 | -0.05% | 6.9만 |
|---|
| 2025.12.22 | ₩55,740 | ₩55,994 | ₩55,740 | ₩55,967 | +0.41% | 13.8만 |
|---|
| 2025.12.19 | ₩55,753 | ₩55,994 | ₩55,753 | ₩55,820 | +0.12% | 6만 |
|---|
| 2025.12.18 | ₩55,620 | ₩55,820 | ₩55,437 | ₩55,566 | -0.10% | 6만 |
|---|
| 2025.12.17 | ₩55,513 | ₩55,558 | ₩55,126 | ₩55,206 | -0.55% | 14.1만 |
|---|
| 2025.12.16 | ₩55,647 | ₩55,673 | ₩55,379 | ₩55,553 | -0.17% | 5.7만 |
|---|
| 2025.12.15 | ₩55,914 | ₩55,914 | ₩55,647 | ₩55,860 | -0.10% | 6.1만 |
|---|
| 2025.12.12 | ₩55,780 | ₩55,820 | ₩55,192 | ₩55,419 | -0.65% | 18.5만 |
|---|
| 2025.12.11 | ₩55,620 | ₩55,860 | ₩55,466 | ₩55,700 | +0.14% | 10.4만 |
|---|
| 2025.12.10 | ₩54,899 | ₩55,453 | ₩54,711 | ₩55,366 | +0.85% | 4.3만 |
|---|
| 2025.12.09 | ₩54,858 | ₩54,965 | ₩54,671 | ₩54,671 | -0.34% | 293.3만 |
|---|
| 2025.12.08 | ₩55,019 | ₩55,019 | ₩54,658 | ₩54,658 | -0.66% | 3.9만 |
|---|
| 2025.12.05 | ₩55,099 | ₩55,152 | ₩54,818 | ₩54,900 | -0.36% | 4.3만 |
|---|
| 2025.12.04 | ₩55,032 | ₩55,139 | ₩54,805 | ₩54,818 | -0.39% | 3.1만 |
|---|
| 2025.12.03 | ₩54,685 | ₩54,912 | ₩54,512 | ₩54,738 | +0.10% | 5.4만 |
|---|
| 2025.12.02 | ₩54,605 | ₩54,605 | ₩54,378 | ₩54,554 | -0.09% | 3.6만 |
|---|
| 2025.12.01 | ₩54,511 | ₩54,591 | ₩54,311 | ₩54,311 | -0.37% | 5.2만 |
|---|
| 2025.11.28 | ₩54,471 | ₩54,605 | ₩54,348 | ₩54,537 | +0.12% | 1.4만 |
|---|
| 2025.11.26 | ₩54,110 | ₩54,471 | ₩54,044 | ₩54,324 | +0.39% | 13만 |
|---|
| 2025.11.25 | ₩53,576 | ₩53,917 | ₩53,362 | ₩53,750 | +0.32% | 8.2만 |
|---|
| 2025.11.24 | ₩53,082 | ₩53,282 | ₩52,982 | ₩53,015 | -0.13% | 19.5만 |
|---|
| 2025.11.21 | ₩52,735 | ₩53,256 | ₩52,633 | ₩53,149 | +0.79% | 5.8만 |
|---|
| 2025.11.20 | ₩53,336 | ₩53,362 | ₩52,254 | ₩52,258 | -2.02% | 3.7만 |
|---|
| 2025.11.19 | ₩53,069 | ₩53,229 | ₩52,788 | ₩52,988 | -0.15% | 4.1만 |
|---|
| 2025.11.18 | ₩53,015 | ₩53,229 | ₩52,800 | ₩53,135 | +0.23% | 4만 |
|---|
| 2025.11.17 | ₩54,137 | ₩54,231 | ₩53,549 | ₩53,763 | -0.69% | 4.1만 |
|---|
| 2025.11.14 | ₩54,378 | ₩54,663 | ₩54,284 | ₩54,538 | +0.29% | 4만 |
|---|
| 2025.11.13 | ₩55,099 | ₩55,192 | ₩54,524 | ₩54,565 | -0.97% | 3.7만 |
|---|
| 2025.11.12 | ₩55,032 | ₩55,219 | ₩54,965 | ₩55,126 | +0.17% | 3.4만 |
|---|
| 2025.11.11 | ₩54,658 | ₩54,896 | ₩54,611 | ₩54,797 | +0.25% | 3.4만 |
|---|
| 2025.11.10 | ₩54,217 | ₩54,458 | ₩54,041 | ₩54,337 | +0.22% | 5.2만 |
|---|
| 2025.11.07 | ₩53,509 | ₩53,830 | ₩53,325 | ₩53,803 | +0.55% | 4.4만 |
|---|
| 2025.11.06 | ₩53,763 | ₩53,790 | ₩53,464 | ₩53,670 | -0.17% | 8.8만 |
|---|
| 2025.11.05 | ₩53,416 | ₩53,776 | ₩53,256 | ₩53,723 | +0.58% | 26.5만 |
|---|
| 2025.11.04 | ₩53,282 | ₩53,523 | ₩53,162 | ₩53,309 | +0.05% | 3.3만 |
|---|
| 2025.11.03 | ₩53,817 | ₩53,869 | ₩53,539 | ₩53,790 | -0.05% | 3.1만 |
|---|
| 2025.10.31 | ₩53,897 | ₩53,897 | ₩53,589 | ₩53,842 | -0.10% | 4.9만 |
|---|
| 2025.10.30 | ₩53,883 | ₩54,150 | ₩53,803 | ₩53,897 | +0.02% | 3.7만 |
|---|
| 2025.10.29 | ₩54,551 | ₩54,551 | ₩53,883 | ₩54,090 | -0.84% | 5.1만 |
|---|
| 2025.10.28 | ₩54,471 | ₩54,629 | ₩54,311 | ₩54,491 | +0.04% | 6만 |
|---|
| 2025.10.27 | ₩54,511 | ₩54,598 | ₩54,415 | ₩54,551 | +0.07% | 6.1만 |
|---|
| 2025.10.24 | ₩54,231 | ₩54,244 | ₩54,125 | ₩54,231 | 0.00% | 3.9만 |
|---|
| 2025.10.23 | ₩54,017 | ₩54,191 | ₩53,937 | ₩54,017 | 0.00% | 4.9만 |
|---|
| 2025.10.22 | ₩53,923 | ₩54,017 | ₩53,536 | ₩53,696 | -0.42% | 12.7만 |
|---|
| 2025.10.21 | ₩54,177 | ₩54,177 | ₩53,803 | ₩53,857 | -0.59% | 7.3만 |
|---|
| 2025.10.20 | ₩54,070 | ₩54,297 | ₩54,044 | ₩54,271 | +0.37% | 2.6만 |
|---|
| 2025.10.17 | ₩53,643 | ₩53,910 | ₩53,524 | ₩53,710 | +0.12% | 12.4만 |
|---|
| 2025.10.16 | ₩53,817 | ₩54,004 | ₩53,576 | ₩53,830 | +0.02% | 5.1만 |
|---|
| 2025.10.15 | ₩53,483 | ₩53,630 | ₩53,175 | ₩53,509 | +0.05% | 3.8만 |
|---|
| 2025.10.14 | ₩52,788 | ₩53,402 | ₩52,660 | ₩53,122 | +0.63% | 20.3만 |
|---|
| 2025.10.13 | ₩52,708 | ₩53,002 | ₩52,641 | ₩52,908 | +0.38% | 11.8만 |
|---|
| 2025.10.10 | ₩53,416 | ₩53,416 | ₩52,534 | ₩52,548 | -1.63% | 3만 |
|---|