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 | ₩58,857 | ₩59,084 | ₩58,657 | ₩58,897 | +0.07% | 11.6만 |
| 2026.10.08 | ₩58,617 | ₩58,741 | ₩58,229 | ₩58,590 | -0.05% | 5.8만 |
| 2026.10.07 | ₩58,790 | ₩58,924 | ₩58,590 | ₩58,844 | +0.09% | 8만 |
| 2026.10.06 | ₩59,592 | ₩59,752 | ₩59,378 | ₩59,525 | -0.11% | 4.5만 |
| 2026.10.05 | ₩59,098 | ₩59,445 | ₩58,764 | ₩59,338 | +0.41% | 6.6만 |
| 2026.10.02 | ₩59,178 | ₩59,605 | ₩59,031 | ₩59,378 | +0.34% | 59.4만 |
| 2026.10.01 | ₩58,991 | ₩58,991 | ₩58,333 | ₩58,657 | -0.57% | 6.9만 |
| 2026.09.30 | ₩59,832 | ₩59,902 | ₩59,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,245 |
| -0.98% |
| 10.4만 |
| 2026.09.29 | ₩59,872 | ₩59,872 | ₩59,432 | ₩59,752 | -0.20% | 7.1만 |
|---|
| 2026.09.28 | ₩60,193 | ₩60,347 | ₩59,832 | ₩60,206 | +0.02% | 6.9만 |
|---|
| 2026.09.25 | ₩60,233 | ₩60,487 | ₩59,993 | ₩60,460 | +0.38% | 7.9만 |
|---|
| 2026.09.24 | ₩59,859 | ₩60,273 | ₩59,529 | ₩59,966 | +0.18% | 21.1만 |
|---|
| 2026.09.23 | ₩60,286 | ₩60,353 | ₩59,725 | ₩59,926 | -0.60% | 17.1만 |
|---|
| 2026.09.22 | ₩60,954 | ₩61,155 | ₩60,640 | ₩61,001 | +0.08% | 15.4만 |
|---|
| 2026.09.21 | ₩60,767 | ₩60,961 | ₩60,420 | ₩60,834 | +0.11% | 12.5만 |
|---|
| 2026.09.18 | ₩60,260 | ₩60,340 | ₩59,979 | ₩60,300 | +0.07% | 5.5만 |
|---|
| 2026.09.17 | ₩61,061 | ₩61,141 | ₩60,861 | ₩61,061 | 0.00% | 5.1만 |
|---|
| 2026.09.16 | ₩60,914 | ₩61,025 | ₩60,113 | ₩60,514 | -0.66% | 14.2만 |
|---|
| 2026.09.15 | ₩60,634 | ₩60,737 | ₩60,407 | ₩60,701 | +0.11% | 10.6만 |
|---|
| 2026.09.14 | ₩60,914 | ₩61,302 | ₩60,554 | ₩60,968 | +0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩61,409 | ₩61,542 | ₩61,181 | ₩61,248 | -0.26% | 3.1만 |
|---|
| 2026.09.10 | ₩60,994 | ₩61,127 | ₩60,607 | ₩60,794 | -0.33% | 3.9만 |
|---|
| 2026.09.09 | ₩61,702 | ₩62,317 | ₩59,639 | ₩61,093 | -0.99% | 12.3만 |
|---|
| 2026.09.08 | ₩62,117 | ₩62,150 | ₩61,769 | ₩61,903 | -0.34% | 5만 |
|---|
| 2026.09.04 | ₩61,916 | ₩62,284 | ₩61,916 | ₩62,223 | +0.50% | 23만 |
|---|
| 2026.09.03 | ₩62,023 | ₩62,344 | ₩61,809 | ₩62,090 | +0.11% | 7.7만 |
|---|
| 2026.09.02 | ₩61,342 | ₩61,502 | ₩61,219 | ₩61,502 | +0.26% | 3.6만 |
|---|
| 2026.09.01 | ₩61,409 | ₩61,542 | ₩61,021 | ₩61,235 | -0.28% | 3.8만 |
|---|
| 2026.08.31 | ₩61,983 | ₩61,983 | ₩61,382 | ₩61,622 | -0.58% | 23.1만 |
|---|
| 2026.08.28 | ₩62,170 | ₩62,170 | ₩61,549 | ₩61,809 | -0.58% | 3.9만 |
|---|
| 2026.08.27 | ₩61,876 | ₩61,916 | ₩61,542 | ₩61,903 | +0.04% | 6.1만 |
|---|
| 2026.08.26 | ₩62,410 | ₩62,410 | ₩61,943 | ₩62,117 | -0.47% | 9만 |
|---|
| 2026.08.25 | ₩62,250 | ₩62,357 | ₩61,983 | ₩62,297 | +0.08% | 8.7만 |
|---|
| 2026.08.24 | ₩61,996 | ₩62,076 | ₩61,702 | ₩62,003 | +0.01% | 18.9만 |
|---|
| 2026.08.21 | ₩62,063 | ₩62,137 | ₩61,915 | ₩61,964 | -0.16% | 4.7만 |
|---|
| 2026.08.20 | ₩61,622 | ₩61,696 | ₩61,435 | ₩61,582 | -0.07% | 8.3만 |
|---|
| 2026.08.19 | ₩61,769 | ₩61,876 | ₩61,491 | ₩61,756 | -0.02% | 5.1만 |
|---|
| 2026.08.18 | ₩61,582 | ₩61,820 | ₩61,359 | ₩61,455 | -0.21% | 5.5만 |
|---|
| 2026.08.17 | ₩62,023 | ₩62,277 | ₩61,910 | ₩62,036 | +0.02% | 4.7만 |
|---|
| 2026.08.14 | ₩62,183 | ₩62,317 | ₩62,051 | ₩62,183 | 0.00% | 6.1만 |
|---|
| 2026.08.13 | ₩62,304 | ₩62,384 | ₩62,010 | ₩62,213 | -0.15% | 5.1만 |
|---|
| 2026.08.12 | ₩62,370 | ₩62,397 | ₩61,956 | ₩62,170 | -0.32% | 37.4만 |
|---|
| 2026.08.11 | ₩62,277 | ₩62,409 | ₩61,923 | ₩62,050 | -0.36% | 5.1만 |
|---|
| 2026.08.10 | ₩62,223 | ₩62,223 | ₩61,916 | ₩62,036 | -0.30% | 5.6만 |
|---|
| 2026.08.07 | ₩62,437 | ₩62,517 | ₩62,166 | ₩62,517 | +0.13% | 5.2만 |
|---|
| 2026.08.06 | ₩62,010 | ₩62,117 | ₩61,676 | ₩61,809 | -0.32% | 11.5만 |
|---|
| 2026.08.05 | ₩61,876 | ₩61,970 | ₩61,582 | ₩61,769 | -0.17% | 9.4만 |
|---|
| 2026.08.04 | ₩61,409 | ₩61,743 | ₩61,215 | ₩61,702 | +0.48% | 5.4만 |
|---|
| 2026.08.03 | ₩60,901 | ₩61,008 | ₩60,702 | ₩61,008 | +0.18% | 6.6만 |
|---|
| 2026.07.31 | ₩60,807 | ₩60,888 | ₩60,113 | ₩60,794 | -0.02% | 3.4만 |
|---|
| 2026.07.30 | ₩60,447 | ₩61,222 | ₩60,447 | ₩61,181 | +1.22% | 3.8만 |
|---|
| 2026.07.29 | ₩59,752 | ₩60,286 | ₩59,338 | ₩59,685 | -0.11% | 5.5만 |
|---|
| 2026.07.28 | ₩59,378 | ₩59,953 | ₩59,378 | ₩59,872 | +0.83% | 2.7만 |
|---|
| 2026.07.27 | ₩60,033 | ₩60,033 | ₩58,423 | ₩59,779 | -0.42% | 3.2만 |
|---|
| 2026.07.24 | ₩59,418 | ₩59,765 | ₩59,285 | ₩59,538 | +0.20% | 16만 |
|---|
| 2026.07.23 | ₩59,084 | ₩59,338 | ₩58,857 | ₩59,164 | +0.14% | 5.7만 |
|---|
| 2026.07.22 | ₩59,953 | ₩60,140 | ₩59,792 | ₩59,792 | -0.27% | 15.2만 |
|---|
| 2026.07.21 | ₩59,445 | ₩59,872 | ₩59,111 | ₩59,632 | +0.31% | 16.4만 |
|---|
| 2026.07.20 | ₩59,418 | ₩59,418 | ₩58,911 | ₩58,911 | -0.85% | 2.9만 |
|---|
| 2026.07.17 | ₩59,098 | ₩59,512 | ₩59,064 | ₩59,485 | +0.66% | 2.6만 |
|---|
| 2026.07.16 | ₩59,565 | ₩59,979 | ₩59,498 | ₩59,765 | +0.34% | 5.3만 |
|---|
| 2026.07.15 | ₩59,899 | ₩60,300 | ₩59,632 | ₩60,166 | +0.45% | 6만 |
|---|
| 2026.07.14 | ₩59,846 | ₩60,046 | ₩59,432 | ₩59,699 | -0.25% | 4.1만 |
|---|
| 2026.07.13 | ₩59,632 | ₩59,659 | ₩59,111 | ₩59,285 | -0.58% | 5.9만 |
|---|
| 2026.07.10 | ₩59,685 | ₩59,846 | ₩59,298 | ₩59,699 | +0.02% | 4.5만 |
|---|
| 2026.07.09 | ₩59,365 | ₩59,552 | ₩59,111 | ₩59,418 | +0.09% | 8만 |
|---|
| 2026.07.08 | ₩59,138 | ₩59,365 | ₩58,603 | ₩59,338 | +0.34% | 60.6만 |
|---|
| 2026.07.07 | ₩60,393 | ₩60,417 | ₩59,605 | ₩59,832 | -0.93% | 3.7만 |
|---|
| 2026.07.06 | ₩60,286 | ₩60,527 | ₩60,006 | ₩60,527 | +0.40% | 5.9만 |
|---|
| 2026.07.02 | ₩59,979 | ₩60,200 | ₩59,625 | ₩59,979 | 0.00% | 4.6만 |
|---|
| 2026.07.01 | ₩59,151 | ₩59,418 | ₩58,857 | ₩59,031 | -0.20% | 10.6만 |
|---|
| 2026.06.30 | ₩59,191 | ₩59,445 | ₩58,897 | ₩59,325 | +0.23% | 8.2만 |
|---|
| 2026.06.29 | ₩59,057 | ₩59,298 | ₩58,710 | ₩59,211 | +0.26% | 8.4만 |
|---|
| 2026.06.26 | ₩58,737 | ₩59,111 | ₩58,710 | ₩58,937 | +0.34% | 5.2만 |
|---|
| 2026.06.25 | ₩60,140 | ₩60,393 | ₩59,659 | ₩60,126 | -0.02% | 5.1만 |
|---|
| 2026.06.24 | ₩59,538 | ₩59,685 | ₩59,231 | ₩59,378 | -0.27% | 6.9만 |
|---|
| 2026.06.23 | ₩59,512 | ₩59,894 | ₩59,512 | ₩59,735 | +0.37% | 4.2만 |
|---|
| 2026.06.22 | ₩60,807 | ₩61,449 | ₩60,540 | ₩60,741 | -0.11% | 6.6만 |
|---|
| 2026.06.18 | ₩60,674 | ₩60,774 | ₩60,433 | ₩60,634 | -0.07% | 6.3만 |
|---|
| 2026.06.17 | ₩61,141 | ₩61,355 | ₩60,357 | ₩60,433 | -1.16% | 8.3만 |
|---|
| 2026.06.16 | ₩61,021 | ₩61,088 | ₩60,660 | ₩60,834 | -0.31% | 5.6만 |
|---|
| 2026.06.15 | ₩61,048 | ₩61,048 | ₩60,527 | ₩60,687 | -0.59% | 5.3만 |
|---|
| 2026.06.12 | ₩60,246 | ₩60,447 | ₩60,066 | ₩60,403 | +0.26% | 10.2만 |
|---|
| 2026.06.11 | ₩59,098 | ₩60,246 | ₩58,777 | ₩60,166 | +1.81% | 7.8만 |
|---|
| 2026.06.10 | ₩58,897 | ₩59,098 | ₩58,376 | ₩58,376 | -0.88% | 4.8만 |
|---|
| 2026.06.09 | ₩59,538 | ₩59,725 | ₩58,256 | ₩59,098 | -0.74% | 4.6만 |
|---|
| 2026.06.08 | ₩59,311 | ₩59,325 | ₩58,911 | ₩59,031 | -0.47% | 6.1만 |
|---|
| 2026.06.05 | ₩59,846 | ₩59,846 | ₩58,630 | ₩58,777 | -1.79% | 5.1만 |
|---|
| 2026.06.04 | ₩60,153 | ₩60,233 | ₩59,926 | ₩60,193 | +0.07% | 6만 |
|---|
| 2026.06.03 | ₩60,153 | ₩60,153 | ₩59,792 | ₩59,846 | -0.51% | 9.9만 |
|---|
| 2026.06.02 | ₩60,099 | ₩60,380 | ₩59,999 | ₩60,153 | +0.09% | 5.7만 |
|---|
| 2026.06.01 | ₩59,979 | ₩60,246 | ₩59,619 | ₩59,981 | +0.00% | 4.2만 |
|---|
| 2026.05.29 | ₩60,514 | ₩60,701 | ₩60,206 | ₩60,380 | -0.22% | 5.5만 |
|---|
| 2026.05.28 | ₩60,033 | ₩60,447 | ₩59,739 | ₩60,340 | +0.51% | 5.3만 |
|---|
| 2026.05.27 | ₩60,580 | ₩60,620 | ₩60,233 | ₩60,473 | -0.18% | 8.3만 |
|---|
| 2026.05.26 | ₩60,794 | ₩60,834 | ₩60,327 | ₩60,579 | -0.35% | 4.6만 |
|---|
| 2026.05.22 | ₩60,140 | ₩60,140 | ₩59,725 | ₩59,953 | -0.31% | 6.4만 |
|---|
| 2026.05.21 | ₩59,378 | ₩60,327 | ₩59,331 | ₩60,166 | +1.33% | 50.8만 |
|---|
| 2026.05.20 | ₩59,124 | ₩59,953 | ₩59,017 | ₩59,912 | +1.33% | 26.6만 |
|---|
| 2026.05.19 | ₩59,071 | ₩59,285 | ₩58,857 | ₩58,991 | -0.14% | 7.4만 |
|---|
| 2026.05.18 | ₩59,311 | ₩59,458 | ₩58,870 | ₩59,458 | +0.25% | 4.6만 |
|---|
| 2026.05.15 | ₩59,178 | ₩59,204 | ₩58,750 | ₩58,844 | -0.56% | 17.8만 |
|---|
| 2026.05.14 | ₩60,140 | ₩60,246 | ₩59,868 | ₩59,953 | -0.31% | 5.2만 |
|---|
| 2026.05.13 | ₩59,779 | ₩60,206 | ₩59,705 | ₩60,206 | +0.72% | 13.6만 |
|---|
| 2026.05.12 | ₩59,712 | ₩59,939 | ₩59,359 | ₩59,886 | +0.29% | 5.4만 |
|---|
| 2026.05.11 | ₩60,180 | ₩60,246 | ₩59,979 | ₩60,059 | -0.20% | 82.7만 |
|---|
| 2026.05.08 | ₩60,180 | ₩60,273 | ₩59,866 | ₩60,193 | +0.02% | 8.3만 |
|---|
| 2026.05.07 | ₩60,620 | ₩60,620 | ₩59,512 | ₩59,632 | -1.63% | 5.5만 |
|---|
| 2026.05.06 | ₩60,527 | ₩60,673 | ₩60,367 | ₩60,647 | +0.20% | 8.6만 |
|---|
| 2026.05.05 | ₩58,884 | ₩59,178 | ₩58,659 | ₩59,084 | +0.34% | 6.5만 |
|---|
| 2026.05.04 | ₩58,670 | ₩58,837 | ₩58,042 | ₩58,216 | -0.77% | 8.3만 |
|---|
| 2026.05.01 | ₩59,218 | ₩59,652 | ₩59,191 | ₩59,206 | -0.02% | 16.6만 |
|---|
| 2026.04.30 | ₩58,897 | ₩59,496 | ₩58,683 | ₩59,378 | +0.82% | 5.3만 |
|---|
| 2026.04.29 | ₩58,203 | ₩58,203 | ₩57,708 | ₩57,909 | -0.50% | 14.5만 |
|---|
| 2026.04.28 | ₩58,603 | ₩58,643 | ₩58,256 | ₩58,510 | -0.16% | 12.6만 |
|---|
| 2026.04.27 | ₩59,057 | ₩59,057 | ₩58,634 | ₩58,764 | -0.50% | 15.6만 |
|---|
| 2026.04.24 | ₩58,830 | ₩59,164 | ₩58,643 | ₩59,004 | +0.30% | 4.8만 |
|---|
| 2026.04.23 | ₩58,977 | ₩59,258 | ₩58,136 | ₩58,724 | -0.43% | 5.9만 |
|---|
| 2026.04.22 | ₩59,498 | ₩59,498 | ₩58,964 | ₩59,178 | -0.54% | 15.4만 |
|---|
| 2026.04.21 | ₩59,899 | ₩60,006 | ₩58,997 | ₩59,111 | -1.32% | 6.7만 |
|---|
| 2026.04.20 | ₩60,073 | ₩60,286 | ₩60,026 | ₩60,166 | +0.16% | 4.2만 |
|---|
| 2026.04.17 | ₩60,794 | ₩61,008 | ₩60,447 | ₩60,660 | -0.22% | 6만 |
|---|
| 2026.04.16 | ₩60,367 | ₩60,367 | ₩59,712 | ₩59,939 | -0.71% | 10.3만 |
|---|
| 2026.04.15 | ₩60,166 | ₩60,166 | ₩59,792 | ₩60,086 | -0.13% | 8.9만 |
|---|
| 2026.04.14 | ₩59,912 | ₩60,380 | ₩59,912 | ₩60,166 | +0.42% | 5.9만 |
|---|
| 2026.04.13 | ₩58,964 | ₩59,886 | ₩58,911 | ₩59,846 | +1.50% | 22.4만 |
|---|
| 2026.04.10 | ₩59,859 | ₩59,859 | ₩59,311 | ₩59,619 | -0.40% | 6.3만 |
|---|
| 2026.04.09 | ₩58,991 | ₩59,672 | ₩58,750 | ₩59,472 | +0.82% | 5.1만 |
|---|
| 2026.04.08 | ₩59,565 | ₩59,752 | ₩59,084 | ₩59,365 | -0.34% | 4.7만 |
|---|
| 2026.04.07 | ₩56,880 | ₩57,321 | ₩56,406 | ₩57,321 | +0.78% | 6.4만 |
|---|
| 2026.04.06 | ₩57,014 | ₩57,414 | ₩57,007 | ₩57,348 | +0.59% | 10.5만 |
|---|
| 2026.04.02 | ₩56,159 | ₩57,421 | ₩56,092 | ₩57,000 | +1.50% | 13.8만 |
|---|
| 2026.04.01 | ₩57,521 | ₩57,869 | ₩57,201 | ₩57,535 | +0.02% | 20.2만 |
|---|
| 2026.03.31 | ₩55,811 | ₩56,693 | ₩55,464 | ₩56,600 | +1.41% | 8.2만 |
|---|
| 2026.03.30 | ₩55,210 | ₩55,451 | ₩54,776 | ₩54,890 | -0.58% | 6만 |
|---|
| 2026.03.27 | ₩54,930 | ₩55,310 | ₩54,476 | ₩54,823 | -0.19% | 10.1만 |
|---|
| 2026.03.26 | ₩55,785 | ₩55,998 | ₩55,130 | ₩55,237 | -0.98% | 8.2만 |
|---|
| 2026.03.25 | ₩56,266 | ₩56,491 | ₩55,998 | ₩56,185 | -0.14% | 17.2만 |
|---|
| 2026.03.24 | ₩54,943 | ₩55,771 | ₩54,927 | ₩55,504 | +1.02% | 18.4만 |
|---|
| 2026.03.23 | ₩55,638 | ₩56,680 | ₩55,230 | ₩55,785 | +0.26% | 17.3만 |
|---|
| 2026.03.20 | ₩55,945 | ₩55,945 | ₩54,215 | ₩54,476 | -2.63% | 5.9만 |
|---|
| 2026.03.19 | ₩55,264 | ₩56,366 | ₩55,023 | ₩56,092 | +1.50% | 9.3만 |
|---|
| 2026.03.18 | ₩56,933 | ₩56,933 | ₩56,119 | ₩56,252 | -1.20% | 10.1만 |
|---|
| 2026.03.17 | ₩57,561 | ₩57,561 | ₩57,034 | ₩57,147 | -0.72% | 5.3만 |
|---|
| 2026.03.16 | ₩56,813 | ₩57,039 | ₩56,493 | ₩56,907 | +0.16% | 10.6만 |
|---|
| 2026.03.13 | ₩56,800 | ₩56,947 | ₩55,798 | ₩55,972 | -1.46% | 11.2만 |
|---|
| 2026.03.12 | ₩56,787 | ₩56,913 | ₩56,394 | ₩56,693 | -0.16% | 6.9만 |
|---|
| 2026.03.11 | ₩57,147 | ₩57,615 | ₩57,014 | ₩57,454 | +0.54% | 9.4만 |
|---|
| 2026.03.10 | ₩57,682 | ₩58,423 | ₩57,481 | ₩57,655 | -0.05% | 8.5만 |
|---|
| 2026.03.09 | ₩56,279 | ₩57,488 | ₩55,702 | ₩57,254 | +1.73% | 92.2만 |
|---|
| 2026.03.06 | ₩56,693 | ₩57,233 | ₩56,352 | ₩57,094 | +0.71% | 8.6만 |
|---|
| 2026.03.05 | ₩58,109 | ₩58,136 | ₩57,094 | ₩57,695 | -0.71% | 7.9만 |
|---|
| 2026.03.04 | ₩58,697 | ₩58,984 | ₩58,383 | ₩58,964 | +0.46% | 7.1만 |
|---|
| 2026.03.03 | ₩57,628 | ₩58,496 | ₩56,907 | ₩58,229 | +1.04% | 17.8만 |
|---|
| 2026.03.02 | ₩59,779 | ₩60,260 | ₩59,619 | ₩60,006 | +0.38% | 7.5만 |
|---|
| 2026.02.27 | ₩61,422 | ₩61,489 | ₩61,035 | ₩61,075 | -0.57% | 6.6만 |
|---|
| 2026.02.26 | ₩61,449 | ₩61,449 | ₩60,807 | ₩61,208 | -0.39% | 7.9만 |
|---|
| 2026.02.25 | ₩61,128 | ₩61,368 | ₩60,928 | ₩61,368 | +0.39% | 14.2만 |
|---|
| 2026.02.24 | ₩60,473 | ₩60,827 | ₩60,393 | ₩60,821 | +0.57% | 14.2만 |
|---|
| 2026.02.23 | ₩60,848 | ₩60,928 | ₩60,380 | ₩60,473 | -0.61% | 8.2만 |
|---|
| 2026.02.20 | ₩60,300 | ₩60,834 | ₩60,186 | ₩60,781 | +0.80% | 12.1만 |
|---|
| 2026.02.19 | ₩60,046 | ₩60,353 | ₩59,892 | ₩60,286 | +0.40% | 7.2만 |
|---|
| 2026.02.18 | ₩60,380 | ₩60,660 | ₩60,226 | ₩60,367 | -0.02% | 11.3만 |
|---|
| 2026.02.17 | ₩59,886 | ₩60,433 | ₩59,699 | ₩60,407 | +0.87% | 11.5만 |
|---|
| 2026.02.13 | ₩60,393 | ₩60,499 | ₩59,926 | ₩60,473 | +0.13% | 15.6만 |
|---|
| 2026.02.12 | ₩60,994 | ₩61,061 | ₩60,099 | ₩60,407 | -0.96% | 22.6만 |
|---|
| 2026.02.11 | ₩60,848 | ₩60,981 | ₩60,433 | ₩60,901 | +0.09% | 28.3만 |
|---|
| 2026.02.10 | ₩60,580 | ₩60,607 | ₩60,286 | ₩60,447 | -0.22% | 14.8만 |
|---|
| 2026.02.09 | ₩59,806 | ₩60,377 | ₩59,712 | ₩60,233 | +0.71% | 57.7만 |
|---|
| 2026.02.06 | ₩59,084 | ₩59,452 | ₩58,857 | ₩59,432 | +0.59% | 18.9만 |
|---|
| 2026.02.05 | ₩58,456 | ₩58,563 | ₩58,156 | ₩58,243 | -0.37% | 16.3만 |
|---|
| 2026.02.04 | ₩59,525 | ₩59,538 | ₩58,777 | ₩59,138 | -0.65% | 32.4만 |
|---|
| 2026.02.03 | ₩58,483 | ₩58,773 | ₩58,216 | ₩58,737 | +0.43% | 48.7만 |
|---|
| 2026.02.02 | ₩58,456 | ₩58,670 | ₩58,376 | ₩58,523 | +0.11% | 31.6만 |
|---|
| 2026.01.30 | ₩58,670 | ₩58,750 | ₩58,084 | ₩58,323 | -0.59% | 11.5만 |
|---|
| 2026.01.29 | ₩59,084 | ₩59,084 | ₩58,203 | ₩58,911 | -0.29% | 8.6만 |
|---|
| 2026.01.28 | ₩58,483 | ₩58,504 | ₩58,136 | ₩58,363 | -0.21% | 6.3만 |
|---|
| 2026.01.27 | ₩58,403 | ₩58,964 | ₩58,403 | ₩58,870 | +0.80% | 6.7만 |
|---|
| 2026.01.26 | ₩57,882 | ₩58,122 | ₩57,869 | ₩57,949 | +0.12% | 6.7만 |
|---|
| 2026.01.23 | ₩57,267 | ₩57,641 | ₩57,063 | ₩57,641 | +0.65% | 9.2만 |
|---|
| 2026.01.22 | ₩57,308 | ₩57,453 | ₩57,082 | ₩57,308 | 0.00% | 8.3만 |
|---|
| 2026.01.21 | ₩56,626 | ₩57,161 | ₩56,372 | ₩57,027 | +0.71% | 15.5만 |
|---|
| 2026.01.20 | ₩56,359 | ₩56,746 | ₩56,266 | ₩56,413 | +0.09% | 7만 |
|---|
| 2026.01.16 | ₩57,174 | ₩57,267 | ₩56,853 | ₩57,221 | +0.08% | 21.5만 |
|---|
| 2026.01.15 | ₩57,241 | ₩57,241 | ₩56,947 | ₩57,027 | -0.37% | 8만 |
|---|
| 2026.01.14 | ₩57,027 | ₩57,121 | ₩56,840 | ₩56,960 | -0.12% | 12.8만 |
|---|
| 2026.01.13 | ₩56,840 | ₩57,000 | ₩56,620 | ₩56,746 | -0.16% | 6.2만 |
|---|
| 2026.01.12 | ₩57,067 | ₩57,187 | ₩56,974 | ₩57,147 | +0.14% | 7.7만 |
|---|
| 2026.01.09 | ₩56,640 | ₩56,853 | ₩56,506 | ₩56,800 | +0.28% | 9.4만 |
|---|
| 2026.01.08 | ₩56,172 | ₩56,399 | ₩56,107 | ₩56,399 | +0.40% | 3.9만 |
|---|
| 2026.01.07 | ₩56,573 | ₩56,573 | ₩56,242 | ₩56,319 | -0.45% | 122.5만 |
|---|
| 2026.01.06 | ₩56,680 | ₩56,680 | ₩56,413 | ₩56,519 | -0.28% | 8.8만 |
|---|
| 2026.01.05 | ₩55,932 | ₩56,519 | ₩55,892 | ₩56,439 | +0.91% | 21.9만 |
|---|
| 2026.01.02 | ₩55,985 | ₩56,185 | ₩55,584 | ₩55,972 | -0.02% | 3.8만 |
|---|
| 2025.12.31 | ₩55,397 | ₩55,584 | ₩55,330 | ₩55,477 | +0.14% | 5.7만 |
|---|
| 2025.12.30 | ₩55,731 | ₩55,838 | ₩55,578 | ₩55,624 | -0.19% | 11.1만 |
|---|
| 2025.12.29 | ₩55,491 | ₩55,544 | ₩55,324 | ₩55,518 | +0.05% | 4.2만 |
|---|
| 2025.12.26 | ₩56,466 | ₩56,466 | ₩56,239 | ₩56,466 | 0.00% | 2.9만 |
|---|
| 2025.12.24 | ₩56,372 | ₩56,399 | ₩56,252 | ₩56,372 | 0.00% | 2.5만 |
|---|
| 2025.12.23 | ₩56,319 | ₩56,331 | ₩56,153 | ₩56,292 | -0.05% | 6.9만 |
|---|
| 2025.12.22 | ₩55,745 | ₩55,998 | ₩55,745 | ₩55,972 | +0.41% | 13.8만 |
|---|
| 2025.12.19 | ₩55,758 | ₩55,998 | ₩55,758 | ₩55,825 | +0.12% | 6만 |
|---|
| 2025.12.18 | ₩55,624 | ₩55,825 | ₩55,441 | ₩55,571 | -0.10% | 6만 |
|---|
| 2025.12.17 | ₩55,518 | ₩55,563 | ₩55,130 | ₩55,210 | -0.55% | 14.1만 |
|---|
| 2025.12.16 | ₩55,651 | ₩55,678 | ₩55,384 | ₩55,558 | -0.17% | 5.7만 |
|---|
| 2025.12.15 | ₩55,918 | ₩55,918 | ₩55,651 | ₩55,865 | -0.10% | 6.1만 |
|---|
| 2025.12.12 | ₩55,785 | ₩55,825 | ₩55,197 | ₩55,424 | -0.65% | 18.5만 |
|---|
| 2025.12.11 | ₩55,624 | ₩55,865 | ₩55,471 | ₩55,705 | +0.14% | 10.4만 |
|---|
| 2025.12.10 | ₩54,903 | ₩55,457 | ₩54,716 | ₩55,371 | +0.85% | 4.3만 |
|---|
| 2025.12.09 | ₩54,863 | ₩54,970 | ₩54,676 | ₩54,676 | -0.34% | 293.3만 |
|---|
| 2025.12.08 | ₩55,023 | ₩55,023 | ₩54,663 | ₩54,663 | -0.66% | 3.9만 |
|---|
| 2025.12.05 | ₩55,103 | ₩55,157 | ₩54,823 | ₩54,904 | -0.36% | 4.3만 |
|---|
| 2025.12.04 | ₩55,037 | ₩55,143 | ₩54,810 | ₩54,823 | -0.39% | 3.1만 |
|---|
| 2025.12.03 | ₩54,689 | ₩54,916 | ₩54,517 | ₩54,743 | +0.10% | 5.4만 |
|---|
| 2025.12.02 | ₩54,609 | ₩54,609 | ₩54,382 | ₩54,558 | -0.09% | 3.6만 |
|---|
| 2025.12.01 | ₩54,516 | ₩54,596 | ₩54,315 | ₩54,315 | -0.37% | 5.2만 |
|---|
| 2025.11.28 | ₩54,476 | ₩54,609 | ₩54,353 | ₩54,541 | +0.12% | 1.4만 |
|---|
| 2025.11.26 | ₩54,115 | ₩54,476 | ₩54,048 | ₩54,329 | +0.39% | 13만 |
|---|
| 2025.11.25 | ₩53,581 | ₩53,921 | ₩53,367 | ₩53,754 | +0.32% | 8.2만 |
|---|
| 2025.11.24 | ₩53,086 | ₩53,287 | ₩52,986 | ₩53,019 | -0.13% | 19.5만 |
|---|
| 2025.11.21 | ₩52,739 | ₩53,260 | ₩52,637 | ₩53,153 | +0.79% | 5.8만 |
|---|
| 2025.11.20 | ₩53,340 | ₩53,367 | ₩52,258 | ₩52,262 | -2.02% | 3.7만 |
|---|
| 2025.11.19 | ₩53,073 | ₩53,233 | ₩52,792 | ₩52,993 | -0.15% | 4.1만 |
|---|
| 2025.11.18 | ₩53,019 | ₩53,233 | ₩52,804 | ₩53,140 | +0.23% | 4만 |
|---|
| 2025.11.17 | ₩54,142 | ₩54,235 | ₩53,554 | ₩53,768 | -0.69% | 4.1만 |
|---|
| 2025.11.14 | ₩54,382 | ₩54,668 | ₩54,289 | ₩54,542 | +0.29% | 4만 |
|---|
| 2025.11.13 | ₩55,103 | ₩55,197 | ₩54,529 | ₩54,569 | -0.97% | 3.7만 |
|---|
| 2025.11.12 | ₩55,037 | ₩55,224 | ₩54,970 | ₩55,130 | +0.17% | 3.4만 |
|---|
| 2025.11.11 | ₩54,663 | ₩54,900 | ₩54,616 | ₩54,801 | +0.25% | 3.4만 |
|---|
| 2025.11.10 | ₩54,222 | ₩54,462 | ₩54,045 | ₩54,342 | +0.22% | 5.2만 |
|---|
| 2025.11.07 | ₩53,514 | ₩53,834 | ₩53,329 | ₩53,808 | +0.55% | 4.4만 |
|---|
| 2025.11.06 | ₩53,768 | ₩53,794 | ₩53,468 | ₩53,674 | -0.17% | 8.8만 |
|---|
| 2025.11.05 | ₩53,420 | ₩53,781 | ₩53,260 | ₩53,727 | +0.58% | 26.5만 |
|---|
| 2025.11.04 | ₩53,287 | ₩53,527 | ₩53,166 | ₩53,313 | +0.05% | 3.3만 |
|---|
| 2025.11.03 | ₩53,821 | ₩53,873 | ₩53,543 | ₩53,794 | -0.05% | 3.1만 |
|---|
| 2025.10.31 | ₩53,901 | ₩53,901 | ₩53,594 | ₩53,846 | -0.10% | 4.9만 |
|---|
| 2025.10.30 | ₩53,888 | ₩54,155 | ₩53,808 | ₩53,901 | +0.02% | 3.7만 |
|---|
| 2025.10.29 | ₩54,556 | ₩54,556 | ₩53,888 | ₩54,095 | -0.84% | 5.1만 |
|---|
| 2025.10.28 | ₩54,476 | ₩54,633 | ₩54,315 | ₩54,496 | +0.04% | 6만 |
|---|
| 2025.10.27 | ₩54,516 | ₩54,602 | ₩54,419 | ₩54,556 | +0.07% | 6.1만 |
|---|
| 2025.10.24 | ₩54,235 | ₩54,248 | ₩54,130 | ₩54,235 | 0.00% | 3.9만 |
|---|
| 2025.10.23 | ₩54,021 | ₩54,195 | ₩53,941 | ₩54,021 | 0.00% | 4.9만 |
|---|
| 2025.10.22 | ₩53,928 | ₩54,021 | ₩53,540 | ₩53,701 | -0.42% | 12.7만 |
|---|
| 2025.10.21 | ₩54,182 | ₩54,182 | ₩53,808 | ₩53,861 | -0.59% | 7.3만 |
|---|
| 2025.10.20 | ₩54,075 | ₩54,302 | ₩54,048 | ₩54,275 | +0.37% | 2.6만 |
|---|
| 2025.10.17 | ₩53,647 | ₩53,915 | ₩53,528 | ₩53,714 | +0.12% | 12.4만 |
|---|
| 2025.10.16 | ₩53,821 | ₩54,008 | ₩53,581 | ₩53,834 | +0.02% | 5.1만 |
|---|
| 2025.10.15 | ₩53,487 | ₩53,634 | ₩53,180 | ₩53,514 | +0.05% | 3.8만 |
|---|
| 2025.10.14 | ₩52,792 | ₩53,407 | ₩52,664 | ₩53,126 | +0.63% | 20.3만 |
|---|
| 2025.10.13 | ₩52,712 | ₩53,006 | ₩52,645 | ₩52,913 | +0.38% | 11.8만 |
|---|
| 2025.10.10 | ₩53,420 | ₩53,420 | ₩52,539 | ₩52,552 | -1.63% | 3만 |
|---|