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 | ₩58,899 | ₩59,126 | ₩58,698 | ₩58,939 | +0.07% | 11.6만 |
| 2026.10.08 | ₩58,658 | ₩58,782 | ₩58,270 | ₩58,631 | -0.05% | 5.8만 |
| 2026.10.07 | ₩58,832 | ₩58,965 | ₩58,631 | ₩58,885 | +0.09% | 8만 |
| 2026.10.06 | ₩59,634 | ₩59,794 | ₩59,420 | ₩59,567 | -0.11% | 4.5만 |
| 2026.10.05 | ₩59,139 | ₩59,487 | ₩58,805 | ₩59,380 | +0.41% | 6.6만 |
| 2026.10.02 | ₩59,219 | ₩59,647 | ₩59,072 | ₩59,420 | +0.34% | 59.4만 |
| 2026.10.01 | ₩59,032 | ₩59,032 | ₩58,375 | ₩58,698 | -0.57% | 6.9만 |
| 2026.09.30 | ₩59,874 | ₩59,944 | ₩59,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,286 |
| -0.98% |
| 10.4만 |
| 2026.09.29 | ₩59,914 | ₩59,914 | ₩59,473 | ₩59,794 | -0.20% | 7.1만 |
|---|
| 2026.09.28 | ₩60,235 | ₩60,389 | ₩59,874 | ₩60,249 | +0.02% | 6.9만 |
|---|
| 2026.09.25 | ₩60,275 | ₩60,529 | ₩60,035 | ₩60,503 | +0.38% | 7.9만 |
|---|
| 2026.09.24 | ₩59,901 | ₩60,316 | ₩59,571 | ₩60,008 | +0.18% | 21.1만 |
|---|
| 2026.09.23 | ₩60,329 | ₩60,396 | ₩59,767 | ₩59,968 | -0.60% | 17.1만 |
|---|
| 2026.09.22 | ₩60,997 | ₩61,198 | ₩60,683 | ₩61,044 | +0.08% | 15.4만 |
|---|
| 2026.09.21 | ₩60,810 | ₩61,004 | ₩60,463 | ₩60,877 | +0.11% | 12.5만 |
|---|
| 2026.09.18 | ₩60,302 | ₩60,382 | ₩60,021 | ₩60,342 | +0.07% | 5.5만 |
|---|
| 2026.09.17 | ₩61,104 | ₩61,184 | ₩60,904 | ₩61,104 | 0.00% | 5.1만 |
|---|
| 2026.09.16 | ₩60,957 | ₩61,068 | ₩60,155 | ₩60,556 | -0.66% | 14.2만 |
|---|
| 2026.09.15 | ₩60,676 | ₩60,779 | ₩60,449 | ₩60,743 | +0.11% | 10.6만 |
|---|
| 2026.09.14 | ₩60,957 | ₩61,345 | ₩60,596 | ₩61,011 | +0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩61,452 | ₩61,585 | ₩61,225 | ₩61,291 | -0.26% | 3.1만 |
|---|
| 2026.09.10 | ₩61,037 | ₩61,170 | ₩60,650 | ₩60,837 | -0.33% | 3.9만 |
|---|
| 2026.09.09 | ₩61,746 | ₩62,361 | ₩59,681 | ₩61,136 | -0.99% | 12.3만 |
|---|
| 2026.09.08 | ₩62,160 | ₩62,194 | ₩61,813 | ₩61,946 | -0.34% | 5만 |
|---|
| 2026.09.04 | ₩61,960 | ₩62,327 | ₩61,960 | ₩62,267 | +0.50% | 23만 |
|---|
| 2026.09.03 | ₩62,067 | ₩62,388 | ₩61,853 | ₩62,134 | +0.11% | 7.7만 |
|---|
| 2026.09.02 | ₩61,385 | ₩61,545 | ₩61,262 | ₩61,545 | +0.26% | 3.6만 |
|---|
| 2026.09.01 | ₩61,452 | ₩61,585 | ₩61,064 | ₩61,278 | -0.28% | 3.8만 |
|---|
| 2026.08.31 | ₩62,027 | ₩62,027 | ₩61,425 | ₩61,666 | -0.58% | 23.1만 |
|---|
| 2026.08.28 | ₩62,214 | ₩62,214 | ₩61,592 | ₩61,853 | -0.58% | 3.9만 |
|---|
| 2026.08.27 | ₩61,920 | ₩61,960 | ₩61,585 | ₩61,946 | +0.04% | 6.1만 |
|---|
| 2026.08.26 | ₩62,454 | ₩62,454 | ₩61,986 | ₩62,160 | -0.47% | 9만 |
|---|
| 2026.08.25 | ₩62,294 | ₩62,401 | ₩62,027 | ₩62,341 | +0.08% | 8.7만 |
|---|
| 2026.08.24 | ₩62,040 | ₩62,120 | ₩61,746 | ₩62,047 | +0.01% | 18.9만 |
|---|
| 2026.08.21 | ₩62,107 | ₩62,180 | ₩61,958 | ₩62,008 | -0.16% | 4.7만 |
|---|
| 2026.08.20 | ₩61,666 | ₩61,739 | ₩61,479 | ₩61,626 | -0.07% | 8.3만 |
|---|
| 2026.08.19 | ₩61,813 | ₩61,920 | ₩61,535 | ₩61,799 | -0.02% | 5.1만 |
|---|
| 2026.08.18 | ₩61,626 | ₩61,864 | ₩61,402 | ₩61,499 | -0.21% | 5.5만 |
|---|
| 2026.08.17 | ₩62,067 | ₩62,321 | ₩61,953 | ₩62,080 | +0.02% | 4.7만 |
|---|
| 2026.08.14 | ₩62,227 | ₩62,361 | ₩62,095 | ₩62,227 | 0.00% | 6.1만 |
|---|
| 2026.08.13 | ₩62,347 | ₩62,428 | ₩62,053 | ₩62,257 | -0.15% | 5.1만 |
|---|
| 2026.08.12 | ₩62,414 | ₩62,441 | ₩62,000 | ₩62,214 | -0.32% | 37.4만 |
|---|
| 2026.08.11 | ₩62,321 | ₩62,453 | ₩61,966 | ₩62,093 | -0.36% | 5.1만 |
|---|
| 2026.08.10 | ₩62,267 | ₩62,267 | ₩61,960 | ₩62,080 | -0.30% | 5.6만 |
|---|
| 2026.08.07 | ₩62,481 | ₩62,561 | ₩62,210 | ₩62,561 | +0.13% | 5.2만 |
|---|
| 2026.08.06 | ₩62,053 | ₩62,160 | ₩61,719 | ₩61,853 | -0.32% | 11.5만 |
|---|
| 2026.08.05 | ₩61,920 | ₩62,013 | ₩61,626 | ₩61,813 | -0.17% | 9.4만 |
|---|
| 2026.08.04 | ₩61,452 | ₩61,786 | ₩61,258 | ₩61,746 | +0.48% | 5.4만 |
|---|
| 2026.08.03 | ₩60,944 | ₩61,051 | ₩60,745 | ₩61,051 | +0.18% | 6.6만 |
|---|
| 2026.07.31 | ₩60,850 | ₩60,930 | ₩60,155 | ₩60,837 | -0.02% | 3.4만 |
|---|
| 2026.07.30 | ₩60,489 | ₩61,265 | ₩60,489 | ₩61,225 | +1.22% | 3.8만 |
|---|
| 2026.07.29 | ₩59,794 | ₩60,329 | ₩59,380 | ₩59,727 | -0.11% | 5.5만 |
|---|
| 2026.07.28 | ₩59,420 | ₩59,995 | ₩59,420 | ₩59,914 | +0.83% | 2.7만 |
|---|
| 2026.07.27 | ₩60,075 | ₩60,075 | ₩58,464 | ₩59,821 | -0.42% | 3.2만 |
|---|
| 2026.07.24 | ₩59,460 | ₩59,808 | ₩59,326 | ₩59,580 | +0.20% | 16만 |
|---|
| 2026.07.23 | ₩59,126 | ₩59,380 | ₩58,899 | ₩59,206 | +0.14% | 5.7만 |
|---|
| 2026.07.22 | ₩59,995 | ₩60,182 | ₩59,834 | ₩59,834 | -0.27% | 15.2만 |
|---|
| 2026.07.21 | ₩59,487 | ₩59,914 | ₩59,153 | ₩59,674 | +0.31% | 16.4만 |
|---|
| 2026.07.20 | ₩59,460 | ₩59,460 | ₩58,952 | ₩58,952 | -0.85% | 2.9만 |
|---|
| 2026.07.17 | ₩59,139 | ₩59,554 | ₩59,106 | ₩59,527 | +0.66% | 2.6만 |
|---|
| 2026.07.16 | ₩59,607 | ₩60,021 | ₩59,540 | ₩59,808 | +0.34% | 5.3만 |
|---|
| 2026.07.15 | ₩59,941 | ₩60,342 | ₩59,674 | ₩60,209 | +0.45% | 6만 |
|---|
| 2026.07.14 | ₩59,888 | ₩60,088 | ₩59,473 | ₩59,741 | -0.25% | 4.1만 |
|---|
| 2026.07.13 | ₩59,674 | ₩59,701 | ₩59,153 | ₩59,326 | -0.58% | 5.9만 |
|---|
| 2026.07.10 | ₩59,727 | ₩59,888 | ₩59,340 | ₩59,741 | +0.02% | 4.5만 |
|---|
| 2026.07.09 | ₩59,407 | ₩59,594 | ₩59,153 | ₩59,460 | +0.09% | 8만 |
|---|
| 2026.07.08 | ₩59,179 | ₩59,407 | ₩58,645 | ₩59,380 | +0.34% | 60.6만 |
|---|
| 2026.07.07 | ₩60,436 | ₩60,460 | ₩59,647 | ₩59,874 | -0.93% | 3.7만 |
|---|
| 2026.07.06 | ₩60,329 | ₩60,570 | ₩60,048 | ₩60,570 | +0.40% | 5.9만 |
|---|
| 2026.07.02 | ₩60,021 | ₩60,242 | ₩59,667 | ₩60,021 | 0.00% | 4.6만 |
|---|
| 2026.07.01 | ₩59,193 | ₩59,460 | ₩58,899 | ₩59,072 | -0.20% | 10.6만 |
|---|
| 2026.06.30 | ₩59,233 | ₩59,487 | ₩58,939 | ₩59,366 | +0.23% | 8.2만 |
|---|
| 2026.06.29 | ₩59,099 | ₩59,340 | ₩58,751 | ₩59,253 | +0.26% | 8.4만 |
|---|
| 2026.06.26 | ₩58,778 | ₩59,153 | ₩58,751 | ₩58,979 | +0.34% | 5.2만 |
|---|
| 2026.06.25 | ₩60,182 | ₩60,436 | ₩59,701 | ₩60,168 | -0.02% | 5.1만 |
|---|
| 2026.06.24 | ₩59,580 | ₩59,727 | ₩59,273 | ₩59,420 | -0.27% | 6.9만 |
|---|
| 2026.06.23 | ₩59,554 | ₩59,936 | ₩59,554 | ₩59,777 | +0.37% | 4.2만 |
|---|
| 2026.06.22 | ₩60,850 | ₩61,492 | ₩60,583 | ₩60,783 | -0.11% | 6.6만 |
|---|
| 2026.06.18 | ₩60,717 | ₩60,817 | ₩60,476 | ₩60,676 | -0.07% | 6.3만 |
|---|
| 2026.06.17 | ₩61,184 | ₩61,398 | ₩60,400 | ₩60,476 | -1.16% | 8.3만 |
|---|
| 2026.06.16 | ₩61,064 | ₩61,131 | ₩60,703 | ₩60,877 | -0.31% | 5.6만 |
|---|
| 2026.06.15 | ₩61,091 | ₩61,091 | ₩60,570 | ₩60,730 | -0.59% | 5.3만 |
|---|
| 2026.06.12 | ₩60,289 | ₩60,489 | ₩60,108 | ₩60,445 | +0.26% | 10.2만 |
|---|
| 2026.06.11 | ₩59,139 | ₩60,289 | ₩58,818 | ₩60,209 | +1.81% | 7.8만 |
|---|
| 2026.06.10 | ₩58,939 | ₩59,139 | ₩58,417 | ₩58,417 | -0.88% | 4.8만 |
|---|
| 2026.06.09 | ₩59,580 | ₩59,767 | ₩58,297 | ₩59,139 | -0.74% | 4.6만 |
|---|
| 2026.06.08 | ₩59,353 | ₩59,366 | ₩58,952 | ₩59,072 | -0.47% | 6.1만 |
|---|
| 2026.06.05 | ₩59,888 | ₩59,888 | ₩58,671 | ₩58,818 | -1.79% | 5.1만 |
|---|
| 2026.06.04 | ₩60,195 | ₩60,275 | ₩59,968 | ₩60,235 | +0.07% | 6만 |
|---|
| 2026.06.03 | ₩60,195 | ₩60,195 | ₩59,834 | ₩59,888 | -0.51% | 9.9만 |
|---|
| 2026.06.02 | ₩60,142 | ₩60,422 | ₩60,041 | ₩60,195 | +0.09% | 5.7만 |
|---|
| 2026.06.01 | ₩60,021 | ₩60,289 | ₩59,660 | ₩60,023 | +0.00% | 4.2만 |
|---|
| 2026.05.29 | ₩60,556 | ₩60,743 | ₩60,249 | ₩60,422 | -0.22% | 5.5만 |
|---|
| 2026.05.28 | ₩60,075 | ₩60,489 | ₩59,781 | ₩60,382 | +0.51% | 5.3만 |
|---|
| 2026.05.27 | ₩60,623 | ₩60,663 | ₩60,275 | ₩60,516 | -0.18% | 8.3만 |
|---|
| 2026.05.26 | ₩60,837 | ₩60,877 | ₩60,369 | ₩60,622 | -0.35% | 4.6만 |
|---|
| 2026.05.22 | ₩60,182 | ₩60,182 | ₩59,767 | ₩59,995 | -0.31% | 6.4만 |
|---|
| 2026.05.21 | ₩59,420 | ₩60,369 | ₩59,373 | ₩60,209 | +1.33% | 50.8만 |
|---|
| 2026.05.20 | ₩59,166 | ₩59,995 | ₩59,059 | ₩59,955 | +1.33% | 26.6만 |
|---|
| 2026.05.19 | ₩59,112 | ₩59,326 | ₩58,899 | ₩59,032 | -0.14% | 7.4만 |
|---|
| 2026.05.18 | ₩59,353 | ₩59,500 | ₩58,912 | ₩59,500 | +0.25% | 4.6만 |
|---|
| 2026.05.15 | ₩59,219 | ₩59,246 | ₩58,792 | ₩58,885 | -0.56% | 17.8만 |
|---|
| 2026.05.14 | ₩60,182 | ₩60,289 | ₩59,910 | ₩59,995 | -0.31% | 5.2만 |
|---|
| 2026.05.13 | ₩59,821 | ₩60,249 | ₩59,747 | ₩60,249 | +0.72% | 13.6만 |
|---|
| 2026.05.12 | ₩59,754 | ₩59,981 | ₩59,401 | ₩59,928 | +0.29% | 5.4만 |
|---|
| 2026.05.11 | ₩60,222 | ₩60,289 | ₩60,021 | ₩60,102 | -0.20% | 82.7만 |
|---|
| 2026.05.08 | ₩60,222 | ₩60,316 | ₩59,908 | ₩60,235 | +0.02% | 8.3만 |
|---|
| 2026.05.07 | ₩60,663 | ₩60,663 | ₩59,554 | ₩59,674 | -1.63% | 5.5만 |
|---|
| 2026.05.06 | ₩60,570 | ₩60,715 | ₩60,409 | ₩60,690 | +0.20% | 8.6만 |
|---|
| 2026.05.05 | ₩58,925 | ₩59,219 | ₩58,701 | ₩59,126 | +0.34% | 6.5만 |
|---|
| 2026.05.04 | ₩58,711 | ₩58,878 | ₩58,083 | ₩58,257 | -0.77% | 8.3만 |
|---|
| 2026.05.01 | ₩59,259 | ₩59,694 | ₩59,233 | ₩59,247 | -0.02% | 16.6만 |
|---|
| 2026.04.30 | ₩58,939 | ₩59,538 | ₩58,725 | ₩59,420 | +0.82% | 5.3만 |
|---|
| 2026.04.29 | ₩58,244 | ₩58,244 | ₩57,749 | ₩57,949 | -0.50% | 14.5만 |
|---|
| 2026.04.28 | ₩58,645 | ₩58,685 | ₩58,297 | ₩58,551 | -0.16% | 12.6만 |
|---|
| 2026.04.27 | ₩59,099 | ₩59,099 | ₩58,675 | ₩58,805 | -0.50% | 15.6만 |
|---|
| 2026.04.24 | ₩58,872 | ₩59,206 | ₩58,685 | ₩59,046 | +0.30% | 4.8만 |
|---|
| 2026.04.23 | ₩59,019 | ₩59,300 | ₩58,177 | ₩58,765 | -0.43% | 5.9만 |
|---|
| 2026.04.22 | ₩59,540 | ₩59,540 | ₩59,005 | ₩59,219 | -0.54% | 15.4만 |
|---|
| 2026.04.21 | ₩59,941 | ₩60,048 | ₩59,039 | ₩59,153 | -1.32% | 6.7만 |
|---|
| 2026.04.20 | ₩60,115 | ₩60,329 | ₩60,068 | ₩60,209 | +0.16% | 4.2만 |
|---|
| 2026.04.17 | ₩60,837 | ₩61,051 | ₩60,489 | ₩60,703 | -0.22% | 6만 |
|---|
| 2026.04.16 | ₩60,409 | ₩60,409 | ₩59,754 | ₩59,981 | -0.71% | 10.3만 |
|---|
| 2026.04.15 | ₩60,209 | ₩60,209 | ₩59,834 | ₩60,128 | -0.13% | 8.9만 |
|---|
| 2026.04.14 | ₩59,955 | ₩60,422 | ₩59,955 | ₩60,209 | +0.42% | 5.9만 |
|---|
| 2026.04.13 | ₩59,005 | ₩59,928 | ₩58,952 | ₩59,888 | +1.50% | 22.4만 |
|---|
| 2026.04.10 | ₩59,901 | ₩59,901 | ₩59,353 | ₩59,660 | -0.40% | 6.3만 |
|---|
| 2026.04.09 | ₩59,032 | ₩59,714 | ₩58,792 | ₩59,513 | +0.82% | 5.1만 |
|---|
| 2026.04.08 | ₩59,607 | ₩59,794 | ₩59,126 | ₩59,407 | -0.34% | 4.7만 |
|---|
| 2026.04.07 | ₩56,920 | ₩57,361 | ₩56,446 | ₩57,361 | +0.78% | 6.4만 |
|---|
| 2026.04.06 | ₩57,054 | ₩57,455 | ₩57,047 | ₩57,388 | +0.59% | 10.5만 |
|---|
| 2026.04.02 | ₩56,198 | ₩57,461 | ₩56,131 | ₩57,040 | +1.50% | 13.8만 |
|---|
| 2026.04.01 | ₩57,562 | ₩57,909 | ₩57,241 | ₩57,575 | +0.02% | 20.2만 |
|---|
| 2026.03.31 | ₩55,851 | ₩56,733 | ₩55,503 | ₩56,639 | +1.41% | 8.2만 |
|---|
| 2026.03.30 | ₩55,249 | ₩55,490 | ₩54,815 | ₩54,928 | -0.58% | 6만 |
|---|
| 2026.03.27 | ₩54,968 | ₩55,349 | ₩54,514 | ₩54,861 | -0.19% | 10.1만 |
|---|
| 2026.03.26 | ₩55,824 | ₩56,038 | ₩55,169 | ₩55,276 | -0.98% | 8.2만 |
|---|
| 2026.03.25 | ₩56,305 | ₩56,531 | ₩56,038 | ₩56,225 | -0.14% | 17.2만 |
|---|
| 2026.03.24 | ₩54,982 | ₩55,811 | ₩54,966 | ₩55,543 | +1.02% | 18.4만 |
|---|
| 2026.03.23 | ₩55,677 | ₩56,720 | ₩55,269 | ₩55,824 | +0.26% | 17.3만 |
|---|
| 2026.03.20 | ₩55,984 | ₩55,984 | ₩54,253 | ₩54,514 | -2.63% | 5.9만 |
|---|
| 2026.03.19 | ₩55,303 | ₩56,405 | ₩55,062 | ₩56,131 | +1.50% | 9.3만 |
|---|
| 2026.03.18 | ₩56,974 | ₩56,974 | ₩56,158 | ₩56,292 | -1.20% | 10.1만 |
|---|
| 2026.03.17 | ₩57,602 | ₩57,602 | ₩57,074 | ₩57,187 | -0.72% | 5.3만 |
|---|
| 2026.03.16 | ₩56,853 | ₩57,079 | ₩56,532 | ₩56,947 | +0.16% | 10.6만 |
|---|
| 2026.03.13 | ₩56,840 | ₩56,987 | ₩55,837 | ₩56,011 | -1.46% | 11.2만 |
|---|
| 2026.03.12 | ₩56,827 | ₩56,954 | ₩56,434 | ₩56,733 | -0.16% | 6.9만 |
|---|
| 2026.03.11 | ₩57,187 | ₩57,655 | ₩57,054 | ₩57,495 | +0.54% | 9.4만 |
|---|
| 2026.03.10 | ₩57,722 | ₩58,464 | ₩57,522 | ₩57,695 | -0.05% | 8.5만 |
|---|
| 2026.03.09 | ₩56,319 | ₩57,528 | ₩55,741 | ₩57,294 | +1.73% | 92.2만 |
|---|
| 2026.03.06 | ₩56,733 | ₩57,273 | ₩56,392 | ₩57,134 | +0.71% | 8.6만 |
|---|
| 2026.03.05 | ₩58,150 | ₩58,177 | ₩57,134 | ₩57,736 | -0.71% | 7.9만 |
|---|
| 2026.03.04 | ₩58,738 | ₩59,026 | ₩58,424 | ₩59,005 | +0.46% | 7.1만 |
|---|
| 2026.03.03 | ₩57,669 | ₩58,538 | ₩56,947 | ₩58,270 | +1.04% | 17.8만 |
|---|
| 2026.03.02 | ₩59,821 | ₩60,302 | ₩59,660 | ₩60,048 | +0.38% | 7.5만 |
|---|
| 2026.02.27 | ₩61,465 | ₩61,532 | ₩61,077 | ₩61,118 | -0.57% | 6.6만 |
|---|
| 2026.02.26 | ₩61,492 | ₩61,492 | ₩60,850 | ₩61,251 | -0.39% | 7.9만 |
|---|
| 2026.02.25 | ₩61,171 | ₩61,412 | ₩60,971 | ₩61,412 | +0.39% | 14.2만 |
|---|
| 2026.02.24 | ₩60,516 | ₩60,870 | ₩60,436 | ₩60,864 | +0.57% | 14.2만 |
|---|
| 2026.02.23 | ₩60,890 | ₩60,971 | ₩60,422 | ₩60,516 | -0.61% | 8.2만 |
|---|
| 2026.02.20 | ₩60,342 | ₩60,877 | ₩60,229 | ₩60,823 | +0.80% | 12.1만 |
|---|
| 2026.02.19 | ₩60,088 | ₩60,396 | ₩59,935 | ₩60,329 | +0.40% | 7.2만 |
|---|
| 2026.02.18 | ₩60,422 | ₩60,703 | ₩60,269 | ₩60,409 | -0.02% | 11.3만 |
|---|
| 2026.02.17 | ₩59,928 | ₩60,476 | ₩59,741 | ₩60,449 | +0.87% | 11.5만 |
|---|
| 2026.02.13 | ₩60,436 | ₩60,541 | ₩59,968 | ₩60,516 | +0.13% | 15.6만 |
|---|
| 2026.02.12 | ₩61,037 | ₩61,104 | ₩60,142 | ₩60,449 | -0.96% | 22.6만 |
|---|
| 2026.02.11 | ₩60,890 | ₩61,024 | ₩60,476 | ₩60,944 | +0.09% | 28.3만 |
|---|
| 2026.02.10 | ₩60,623 | ₩60,650 | ₩60,329 | ₩60,489 | -0.22% | 14.8만 |
|---|
| 2026.02.09 | ₩59,848 | ₩60,420 | ₩59,754 | ₩60,275 | +0.71% | 57.7만 |
|---|
| 2026.02.06 | ₩59,126 | ₩59,493 | ₩58,899 | ₩59,473 | +0.59% | 18.9만 |
|---|
| 2026.02.05 | ₩58,497 | ₩58,604 | ₩58,197 | ₩58,284 | -0.37% | 16.3만 |
|---|
| 2026.02.04 | ₩59,567 | ₩59,580 | ₩58,818 | ₩59,179 | -0.65% | 32.4만 |
|---|
| 2026.02.03 | ₩58,524 | ₩58,814 | ₩58,257 | ₩58,778 | +0.43% | 48.7만 |
|---|
| 2026.02.02 | ₩58,497 | ₩58,711 | ₩58,417 | ₩58,564 | +0.11% | 31.6만 |
|---|
| 2026.01.30 | ₩58,711 | ₩58,792 | ₩58,125 | ₩58,364 | -0.59% | 11.5만 |
|---|
| 2026.01.29 | ₩59,126 | ₩59,126 | ₩58,244 | ₩58,952 | -0.29% | 8.6만 |
|---|
| 2026.01.28 | ₩58,524 | ₩58,546 | ₩58,177 | ₩58,404 | -0.21% | 6.3만 |
|---|
| 2026.01.27 | ₩58,444 | ₩59,005 | ₩58,444 | ₩58,912 | +0.80% | 6.7만 |
|---|
| 2026.01.26 | ₩57,923 | ₩58,163 | ₩57,909 | ₩57,990 | +0.12% | 6.7만 |
|---|
| 2026.01.23 | ₩57,308 | ₩57,682 | ₩57,103 | ₩57,682 | +0.65% | 9.2만 |
|---|
| 2026.01.22 | ₩57,348 | ₩57,494 | ₩57,122 | ₩57,348 | 0.00% | 8.3만 |
|---|
| 2026.01.21 | ₩56,666 | ₩57,201 | ₩56,412 | ₩57,067 | +0.71% | 15.5만 |
|---|
| 2026.01.20 | ₩56,399 | ₩56,786 | ₩56,305 | ₩56,452 | +0.09% | 7만 |
|---|
| 2026.01.16 | ₩57,214 | ₩57,308 | ₩56,893 | ₩57,261 | +0.08% | 21.5만 |
|---|
| 2026.01.15 | ₩57,281 | ₩57,281 | ₩56,987 | ₩57,067 | -0.37% | 8만 |
|---|
| 2026.01.14 | ₩57,067 | ₩57,161 | ₩56,880 | ₩57,000 | -0.12% | 12.8만 |
|---|
| 2026.01.13 | ₩56,880 | ₩57,040 | ₩56,659 | ₩56,786 | -0.16% | 6.2만 |
|---|
| 2026.01.12 | ₩57,107 | ₩57,228 | ₩57,014 | ₩57,187 | +0.14% | 7.7만 |
|---|
| 2026.01.09 | ₩56,679 | ₩56,893 | ₩56,546 | ₩56,840 | +0.28% | 9.4만 |
|---|
| 2026.01.08 | ₩56,212 | ₩56,439 | ₩56,146 | ₩56,439 | +0.40% | 3.9만 |
|---|
| 2026.01.07 | ₩56,613 | ₩56,613 | ₩56,281 | ₩56,359 | -0.45% | 122.5만 |
|---|
| 2026.01.06 | ₩56,720 | ₩56,720 | ₩56,452 | ₩56,559 | -0.28% | 8.8만 |
|---|
| 2026.01.05 | ₩55,971 | ₩56,559 | ₩55,931 | ₩56,479 | +0.91% | 21.9만 |
|---|
| 2026.01.02 | ₩56,024 | ₩56,225 | ₩55,623 | ₩56,011 | -0.02% | 3.8만 |
|---|
| 2025.12.31 | ₩55,436 | ₩55,623 | ₩55,369 | ₩55,516 | +0.14% | 5.7만 |
|---|
| 2025.12.30 | ₩55,770 | ₩55,877 | ₩55,617 | ₩55,664 | -0.19% | 11.1만 |
|---|
| 2025.12.29 | ₩55,530 | ₩55,583 | ₩55,363 | ₩55,557 | +0.05% | 4.2만 |
|---|
| 2025.12.26 | ₩56,506 | ₩56,506 | ₩56,278 | ₩56,506 | 0.00% | 2.9만 |
|---|
| 2025.12.24 | ₩56,412 | ₩56,439 | ₩56,292 | ₩56,412 | 0.00% | 2.5만 |
|---|
| 2025.12.23 | ₩56,359 | ₩56,371 | ₩56,193 | ₩56,332 | -0.05% | 6.9만 |
|---|
| 2025.12.22 | ₩55,784 | ₩56,038 | ₩55,784 | ₩56,011 | +0.41% | 13.8만 |
|---|
| 2025.12.19 | ₩55,797 | ₩56,038 | ₩55,797 | ₩55,864 | +0.12% | 6만 |
|---|
| 2025.12.18 | ₩55,664 | ₩55,864 | ₩55,480 | ₩55,610 | -0.10% | 6만 |
|---|
| 2025.12.17 | ₩55,557 | ₩55,602 | ₩55,169 | ₩55,249 | -0.55% | 14.1만 |
|---|
| 2025.12.16 | ₩55,690 | ₩55,717 | ₩55,423 | ₩55,597 | -0.17% | 5.7만 |
|---|
| 2025.12.15 | ₩55,958 | ₩55,958 | ₩55,690 | ₩55,904 | -0.10% | 6.1만 |
|---|
| 2025.12.12 | ₩55,824 | ₩55,864 | ₩55,236 | ₩55,463 | -0.65% | 18.5만 |
|---|
| 2025.12.11 | ₩55,664 | ₩55,904 | ₩55,510 | ₩55,744 | +0.14% | 10.4만 |
|---|
| 2025.12.10 | ₩54,942 | ₩55,496 | ₩54,755 | ₩55,410 | +0.85% | 4.3만 |
|---|
| 2025.12.09 | ₩54,902 | ₩55,008 | ₩54,714 | ₩54,714 | -0.34% | 293.3만 |
|---|
| 2025.12.08 | ₩55,062 | ₩55,062 | ₩54,701 | ₩54,701 | -0.66% | 3.9만 |
|---|
| 2025.12.05 | ₩55,142 | ₩55,196 | ₩54,861 | ₩54,943 | -0.36% | 4.3만 |
|---|
| 2025.12.04 | ₩55,075 | ₩55,182 | ₩54,848 | ₩54,861 | -0.39% | 3.1만 |
|---|
| 2025.12.03 | ₩54,728 | ₩54,955 | ₩54,555 | ₩54,781 | +0.10% | 5.4만 |
|---|
| 2025.12.02 | ₩54,648 | ₩54,648 | ₩54,420 | ₩54,597 | -0.09% | 3.6만 |
|---|
| 2025.12.01 | ₩54,554 | ₩54,634 | ₩54,353 | ₩54,353 | -0.37% | 5.2만 |
|---|
| 2025.11.28 | ₩54,514 | ₩54,648 | ₩54,391 | ₩54,579 | +0.12% | 1.4만 |
|---|
| 2025.11.26 | ₩54,153 | ₩54,514 | ₩54,086 | ₩54,367 | +0.39% | 13만 |
|---|
| 2025.11.25 | ₩53,618 | ₩53,959 | ₩53,404 | ₩53,792 | +0.32% | 8.2만 |
|---|
| 2025.11.24 | ₩53,124 | ₩53,324 | ₩53,023 | ₩53,057 | -0.13% | 19.5만 |
|---|
| 2025.11.21 | ₩52,776 | ₩53,297 | ₩52,674 | ₩53,190 | +0.79% | 5.8만 |
|---|
| 2025.11.20 | ₩53,378 | ₩53,404 | ₩52,295 | ₩52,299 | -2.02% | 3.7만 |
|---|
| 2025.11.19 | ₩53,110 | ₩53,271 | ₩52,830 | ₩53,030 | -0.15% | 4.1만 |
|---|
| 2025.11.18 | ₩53,057 | ₩53,271 | ₩52,842 | ₩53,177 | +0.23% | 4만 |
|---|
| 2025.11.17 | ₩54,180 | ₩54,273 | ₩53,592 | ₩53,805 | -0.69% | 4.1만 |
|---|
| 2025.11.14 | ₩54,420 | ₩54,706 | ₩54,327 | ₩54,581 | +0.29% | 4만 |
|---|
| 2025.11.13 | ₩55,142 | ₩55,236 | ₩54,567 | ₩54,607 | -0.97% | 3.7만 |
|---|
| 2025.11.12 | ₩55,075 | ₩55,262 | ₩55,008 | ₩55,169 | +0.17% | 3.4만 |
|---|
| 2025.11.11 | ₩54,701 | ₩54,939 | ₩54,654 | ₩54,840 | +0.25% | 3.4만 |
|---|
| 2025.11.10 | ₩54,260 | ₩54,501 | ₩54,083 | ₩54,380 | +0.22% | 5.2만 |
|---|
| 2025.11.07 | ₩53,551 | ₩53,872 | ₩53,367 | ₩53,845 | +0.55% | 4.4만 |
|---|
| 2025.11.06 | ₩53,805 | ₩53,832 | ₩53,506 | ₩53,712 | -0.17% | 8.8만 |
|---|
| 2025.11.05 | ₩53,458 | ₩53,819 | ₩53,297 | ₩53,765 | +0.58% | 26.5만 |
|---|
| 2025.11.04 | ₩53,324 | ₩53,565 | ₩53,204 | ₩53,351 | +0.05% | 3.3만 |
|---|
| 2025.11.03 | ₩53,859 | ₩53,911 | ₩53,581 | ₩53,832 | -0.05% | 3.1만 |
|---|
| 2025.10.31 | ₩53,939 | ₩53,939 | ₩53,632 | ₩53,884 | -0.10% | 4.9만 |
|---|
| 2025.10.30 | ₩53,926 | ₩54,193 | ₩53,845 | ₩53,939 | +0.02% | 3.7만 |
|---|
| 2025.10.29 | ₩54,594 | ₩54,594 | ₩53,926 | ₩54,133 | -0.84% | 5.1만 |
|---|
| 2025.10.28 | ₩54,514 | ₩54,672 | ₩54,353 | ₩54,534 | +0.04% | 6만 |
|---|
| 2025.10.27 | ₩54,554 | ₩54,641 | ₩54,458 | ₩54,594 | +0.07% | 6.1만 |
|---|
| 2025.10.24 | ₩54,273 | ₩54,287 | ₩54,168 | ₩54,273 | 0.00% | 3.9만 |
|---|
| 2025.10.23 | ₩54,059 | ₩54,233 | ₩53,979 | ₩54,059 | 0.00% | 4.9만 |
|---|
| 2025.10.22 | ₩53,966 | ₩54,059 | ₩53,578 | ₩53,739 | -0.42% | 12.7만 |
|---|
| 2025.10.21 | ₩54,220 | ₩54,220 | ₩53,845 | ₩53,899 | -0.59% | 7.3만 |
|---|
| 2025.10.20 | ₩54,113 | ₩54,340 | ₩54,086 | ₩54,313 | +0.37% | 2.6만 |
|---|
| 2025.10.17 | ₩53,685 | ₩53,952 | ₩53,566 | ₩53,752 | +0.12% | 12.4만 |
|---|
| 2025.10.16 | ₩53,859 | ₩54,046 | ₩53,618 | ₩53,872 | +0.02% | 5.1만 |
|---|
| 2025.10.15 | ₩53,525 | ₩53,672 | ₩53,217 | ₩53,551 | +0.05% | 3.8만 |
|---|
| 2025.10.14 | ₩52,830 | ₩53,444 | ₩52,701 | ₩53,164 | +0.63% | 20.3만 |
|---|
| 2025.10.13 | ₩52,749 | ₩53,043 | ₩52,682 | ₩52,950 | +0.38% | 11.8만 |
|---|
| 2025.10.10 | ₩53,458 | ₩53,458 | ₩52,576 | ₩52,589 | -1.63% | 3만 |
|---|