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 | ₩58,914 | ₩59,142 | ₩58,714 | ₩58,955 | +0.07% | 11.6만 |
| 2026.10.08 | ₩58,674 | ₩58,798 | ₩58,286 | ₩58,647 | -0.05% | 5.8만 |
| 2026.10.07 | ₩58,848 | ₩58,981 | ₩58,647 | ₩58,901 | +0.09% | 8만 |
| 2026.10.06 | ₩59,650 | ₩59,810 | ₩59,436 | ₩59,583 | -0.11% | 4.5만 |
| 2026.10.05 | ₩59,155 | ₩59,503 | ₩58,821 | ₩59,396 | +0.41% | 6.6만 |
| 2026.10.02 | ₩59,235 | ₩59,663 | ₩59,088 | ₩59,436 | +0.34% | 59.4만 |
| 2026.10.01 | ₩59,048 | ₩59,048 | ₩58,390 | ₩58,714 | -0.57% | 6.9만 |
| 2026.09.30 | ₩59,891 | ₩59,960 | ₩59,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,302 |
| -0.98% |
| 10.4만 |
| 2026.09.29 | ₩59,931 | ₩59,931 | ₩59,489 | ₩59,810 | -0.20% | 7.1만 |
|---|
| 2026.09.28 | ₩60,252 | ₩60,405 | ₩59,891 | ₩60,265 | +0.02% | 6.9만 |
|---|
| 2026.09.25 | ₩60,292 | ₩60,546 | ₩60,051 | ₩60,519 | +0.38% | 7.9만 |
|---|
| 2026.09.24 | ₩59,917 | ₩60,332 | ₩59,587 | ₩60,024 | +0.18% | 21.1만 |
|---|
| 2026.09.23 | ₩60,345 | ₩60,412 | ₩59,784 | ₩59,984 | -0.60% | 17.1만 |
|---|
| 2026.09.22 | ₩61,014 | ₩61,214 | ₩60,699 | ₩61,060 | +0.08% | 15.4만 |
|---|
| 2026.09.21 | ₩60,827 | ₩61,020 | ₩60,479 | ₩60,893 | +0.11% | 12.5만 |
|---|
| 2026.09.18 | ₩60,318 | ₩60,399 | ₩60,038 | ₩60,358 | +0.07% | 5.5만 |
|---|
| 2026.09.17 | ₩61,121 | ₩61,201 | ₩60,920 | ₩61,121 | 0.00% | 5.1만 |
|---|
| 2026.09.16 | ₩60,974 | ₩61,085 | ₩60,171 | ₩60,572 | -0.66% | 14.2만 |
|---|
| 2026.09.15 | ₩60,693 | ₩60,796 | ₩60,465 | ₩60,760 | +0.11% | 10.6만 |
|---|
| 2026.09.14 | ₩60,974 | ₩61,361 | ₩60,613 | ₩61,027 | +0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩61,468 | ₩61,602 | ₩61,241 | ₩61,308 | -0.26% | 3.1만 |
|---|
| 2026.09.10 | ₩61,054 | ₩61,186 | ₩60,666 | ₩60,853 | -0.33% | 3.9만 |
|---|
| 2026.09.09 | ₩61,762 | ₩62,378 | ₩59,697 | ₩61,153 | -0.99% | 12.3만 |
|---|
| 2026.09.08 | ₩62,177 | ₩62,210 | ₩61,829 | ₩61,963 | -0.34% | 5만 |
|---|
| 2026.09.04 | ₩61,976 | ₩62,344 | ₩61,976 | ₩62,284 | +0.50% | 23만 |
|---|
| 2026.09.03 | ₩62,083 | ₩62,404 | ₩61,869 | ₩62,150 | +0.11% | 7.7만 |
|---|
| 2026.09.02 | ₩61,401 | ₩61,562 | ₩61,278 | ₩61,562 | +0.26% | 3.6만 |
|---|
| 2026.09.01 | ₩61,468 | ₩61,602 | ₩61,081 | ₩61,294 | -0.28% | 3.8만 |
|---|
| 2026.08.31 | ₩62,043 | ₩62,043 | ₩61,442 | ₩61,682 | -0.58% | 23.1만 |
|---|
| 2026.08.28 | ₩62,230 | ₩62,230 | ₩61,609 | ₩61,869 | -0.58% | 3.9만 |
|---|
| 2026.08.27 | ₩61,936 | ₩61,976 | ₩61,602 | ₩61,963 | +0.04% | 6.1만 |
|---|
| 2026.08.26 | ₩62,471 | ₩62,471 | ₩62,003 | ₩62,177 | -0.47% | 9만 |
|---|
| 2026.08.25 | ₩62,311 | ₩62,418 | ₩62,043 | ₩62,358 | +0.08% | 8.7만 |
|---|
| 2026.08.24 | ₩62,057 | ₩62,137 | ₩61,762 | ₩62,063 | +0.01% | 18.9만 |
|---|
| 2026.08.21 | ₩62,124 | ₩62,197 | ₩61,975 | ₩62,025 | -0.16% | 4.7만 |
|---|
| 2026.08.20 | ₩61,682 | ₩61,756 | ₩61,495 | ₩61,642 | -0.07% | 8.3만 |
|---|
| 2026.08.19 | ₩61,829 | ₩61,936 | ₩61,551 | ₩61,816 | -0.02% | 5.1만 |
|---|
| 2026.08.18 | ₩61,642 | ₩61,880 | ₩61,419 | ₩61,515 | -0.21% | 5.5만 |
|---|
| 2026.08.17 | ₩62,083 | ₩62,337 | ₩61,970 | ₩62,097 | +0.02% | 4.7만 |
|---|
| 2026.08.14 | ₩62,244 | ₩62,378 | ₩62,111 | ₩62,244 | 0.00% | 6.1만 |
|---|
| 2026.08.13 | ₩62,364 | ₩62,444 | ₩62,070 | ₩62,273 | -0.15% | 5.1만 |
|---|
| 2026.08.12 | ₩62,431 | ₩62,458 | ₩62,017 | ₩62,230 | -0.32% | 37.4만 |
|---|
| 2026.08.11 | ₩62,337 | ₩62,470 | ₩61,983 | ₩62,110 | -0.36% | 5.1만 |
|---|
| 2026.08.10 | ₩62,284 | ₩62,284 | ₩61,976 | ₩62,097 | -0.30% | 5.6만 |
|---|
| 2026.08.07 | ₩62,498 | ₩62,578 | ₩62,226 | ₩62,578 | +0.13% | 5.2만 |
|---|
| 2026.08.06 | ₩62,070 | ₩62,177 | ₩61,736 | ₩61,869 | -0.32% | 11.5만 |
|---|
| 2026.08.05 | ₩61,936 | ₩62,030 | ₩61,642 | ₩61,829 | -0.17% | 9.4만 |
|---|
| 2026.08.04 | ₩61,468 | ₩61,803 | ₩61,274 | ₩61,762 | +0.48% | 5.4만 |
|---|
| 2026.08.03 | ₩60,960 | ₩61,067 | ₩60,761 | ₩61,067 | +0.18% | 6.6만 |
|---|
| 2026.07.31 | ₩60,867 | ₩60,947 | ₩60,171 | ₩60,853 | -0.02% | 3.4만 |
|---|
| 2026.07.30 | ₩60,506 | ₩61,281 | ₩60,506 | ₩61,241 | +1.22% | 3.8만 |
|---|
| 2026.07.29 | ₩59,810 | ₩60,345 | ₩59,396 | ₩59,743 | -0.11% | 5.5만 |
|---|
| 2026.07.28 | ₩59,436 | ₩60,011 | ₩59,436 | ₩59,931 | +0.83% | 2.7만 |
|---|
| 2026.07.27 | ₩60,091 | ₩60,091 | ₩58,480 | ₩59,837 | -0.42% | 3.2만 |
|---|
| 2026.07.24 | ₩59,476 | ₩59,824 | ₩59,342 | ₩59,596 | +0.20% | 16만 |
|---|
| 2026.07.23 | ₩59,142 | ₩59,396 | ₩58,914 | ₩59,222 | +0.14% | 5.7만 |
|---|
| 2026.07.22 | ₩60,011 | ₩60,198 | ₩59,850 | ₩59,850 | -0.27% | 15.2만 |
|---|
| 2026.07.21 | ₩59,503 | ₩59,931 | ₩59,168 | ₩59,690 | +0.31% | 16.4만 |
|---|
| 2026.07.20 | ₩59,476 | ₩59,476 | ₩58,968 | ₩58,968 | -0.85% | 2.9만 |
|---|
| 2026.07.17 | ₩59,155 | ₩59,570 | ₩59,122 | ₩59,543 | +0.66% | 2.6만 |
|---|
| 2026.07.16 | ₩59,623 | ₩60,038 | ₩59,556 | ₩59,824 | +0.34% | 5.3만 |
|---|
| 2026.07.15 | ₩59,957 | ₩60,358 | ₩59,690 | ₩60,225 | +0.45% | 6만 |
|---|
| 2026.07.14 | ₩59,904 | ₩60,104 | ₩59,489 | ₩59,757 | -0.25% | 4.1만 |
|---|
| 2026.07.13 | ₩59,690 | ₩59,717 | ₩59,168 | ₩59,342 | -0.58% | 5.9만 |
|---|
| 2026.07.10 | ₩59,743 | ₩59,904 | ₩59,356 | ₩59,757 | +0.02% | 4.5만 |
|---|
| 2026.07.09 | ₩59,422 | ₩59,610 | ₩59,168 | ₩59,476 | +0.09% | 8만 |
|---|
| 2026.07.08 | ₩59,195 | ₩59,422 | ₩58,660 | ₩59,396 | +0.34% | 60.6만 |
|---|
| 2026.07.07 | ₩60,452 | ₩60,476 | ₩59,663 | ₩59,891 | -0.93% | 3.7만 |
|---|
| 2026.07.06 | ₩60,345 | ₩60,586 | ₩60,064 | ₩60,586 | +0.40% | 5.9만 |
|---|
| 2026.07.02 | ₩60,038 | ₩60,258 | ₩59,683 | ₩60,038 | 0.00% | 4.6만 |
|---|
| 2026.07.01 | ₩59,209 | ₩59,476 | ₩58,914 | ₩59,088 | -0.20% | 10.6만 |
|---|
| 2026.06.30 | ₩59,249 | ₩59,503 | ₩58,955 | ₩59,382 | +0.23% | 8.2만 |
|---|
| 2026.06.29 | ₩59,115 | ₩59,356 | ₩58,767 | ₩59,269 | +0.26% | 8.4만 |
|---|
| 2026.06.26 | ₩58,794 | ₩59,168 | ₩58,767 | ₩58,995 | +0.34% | 5.2만 |
|---|
| 2026.06.25 | ₩60,198 | ₩60,452 | ₩59,717 | ₩60,185 | -0.02% | 5.1만 |
|---|
| 2026.06.24 | ₩59,596 | ₩59,743 | ₩59,289 | ₩59,436 | -0.27% | 6.9만 |
|---|
| 2026.06.23 | ₩59,570 | ₩59,952 | ₩59,570 | ₩59,793 | +0.37% | 4.2만 |
|---|
| 2026.06.22 | ₩60,867 | ₩61,508 | ₩60,599 | ₩60,800 | -0.11% | 6.6만 |
|---|
| 2026.06.18 | ₩60,733 | ₩60,833 | ₩60,492 | ₩60,693 | -0.07% | 6.3만 |
|---|
| 2026.06.17 | ₩61,201 | ₩61,415 | ₩60,416 | ₩60,492 | -1.16% | 8.3만 |
|---|
| 2026.06.16 | ₩61,081 | ₩61,147 | ₩60,720 | ₩60,893 | -0.31% | 5.6만 |
|---|
| 2026.06.15 | ₩61,107 | ₩61,107 | ₩60,586 | ₩60,746 | -0.59% | 5.3만 |
|---|
| 2026.06.12 | ₩60,305 | ₩60,506 | ₩60,125 | ₩60,461 | +0.26% | 10.2만 |
|---|
| 2026.06.11 | ₩59,155 | ₩60,305 | ₩58,834 | ₩60,225 | +1.81% | 7.8만 |
|---|
| 2026.06.10 | ₩58,955 | ₩59,155 | ₩58,433 | ₩58,433 | -0.88% | 4.8만 |
|---|
| 2026.06.09 | ₩59,596 | ₩59,784 | ₩58,313 | ₩59,155 | -0.74% | 4.6만 |
|---|
| 2026.06.08 | ₩59,369 | ₩59,382 | ₩58,968 | ₩59,088 | -0.47% | 6.1만 |
|---|
| 2026.06.05 | ₩59,904 | ₩59,904 | ₩58,687 | ₩58,834 | -1.79% | 5.1만 |
|---|
| 2026.06.04 | ₩60,211 | ₩60,292 | ₩59,984 | ₩60,252 | +0.07% | 6만 |
|---|
| 2026.06.03 | ₩60,211 | ₩60,211 | ₩59,850 | ₩59,904 | -0.51% | 9.9만 |
|---|
| 2026.06.02 | ₩60,158 | ₩60,439 | ₩60,058 | ₩60,211 | +0.09% | 5.7만 |
|---|
| 2026.06.01 | ₩60,038 | ₩60,305 | ₩59,677 | ₩60,039 | +0.00% | 4.2만 |
|---|
| 2026.05.29 | ₩60,572 | ₩60,760 | ₩60,265 | ₩60,439 | -0.22% | 5.5만 |
|---|
| 2026.05.28 | ₩60,091 | ₩60,506 | ₩59,797 | ₩60,399 | +0.51% | 5.3만 |
|---|
| 2026.05.27 | ₩60,639 | ₩60,679 | ₩60,292 | ₩60,532 | -0.18% | 8.3만 |
|---|
| 2026.05.26 | ₩60,853 | ₩60,893 | ₩60,385 | ₩60,638 | -0.35% | 4.6만 |
|---|
| 2026.05.22 | ₩60,198 | ₩60,198 | ₩59,784 | ₩60,011 | -0.31% | 6.4만 |
|---|
| 2026.05.21 | ₩59,436 | ₩60,385 | ₩59,389 | ₩60,225 | +1.33% | 50.8만 |
|---|
| 2026.05.20 | ₩59,182 | ₩60,011 | ₩59,075 | ₩59,971 | +1.33% | 26.6만 |
|---|
| 2026.05.19 | ₩59,128 | ₩59,342 | ₩58,914 | ₩59,048 | -0.14% | 7.4만 |
|---|
| 2026.05.18 | ₩59,369 | ₩59,516 | ₩58,928 | ₩59,516 | +0.25% | 4.6만 |
|---|
| 2026.05.15 | ₩59,235 | ₩59,262 | ₩58,807 | ₩58,901 | -0.56% | 17.8만 |
|---|
| 2026.05.14 | ₩60,198 | ₩60,305 | ₩59,927 | ₩60,011 | -0.31% | 5.2만 |
|---|
| 2026.05.13 | ₩59,837 | ₩60,265 | ₩59,763 | ₩60,265 | +0.72% | 13.6만 |
|---|
| 2026.05.12 | ₩59,770 | ₩59,997 | ₩59,417 | ₩59,944 | +0.29% | 5.4만 |
|---|
| 2026.05.11 | ₩60,238 | ₩60,305 | ₩60,038 | ₩60,118 | -0.20% | 82.7만 |
|---|
| 2026.05.08 | ₩60,238 | ₩60,332 | ₩59,924 | ₩60,252 | +0.02% | 8.3만 |
|---|
| 2026.05.07 | ₩60,679 | ₩60,679 | ₩59,570 | ₩59,690 | -1.63% | 5.5만 |
|---|
| 2026.05.06 | ₩60,586 | ₩60,732 | ₩60,425 | ₩60,706 | +0.20% | 8.6만 |
|---|
| 2026.05.05 | ₩58,941 | ₩59,235 | ₩58,716 | ₩59,142 | +0.34% | 6.5만 |
|---|
| 2026.05.04 | ₩58,727 | ₩58,894 | ₩58,099 | ₩58,273 | -0.77% | 8.3만 |
|---|
| 2026.05.01 | ₩59,275 | ₩59,710 | ₩59,249 | ₩59,263 | -0.02% | 16.6만 |
|---|
| 2026.04.30 | ₩58,955 | ₩59,554 | ₩58,741 | ₩59,436 | +0.82% | 5.3만 |
|---|
| 2026.04.29 | ₩58,259 | ₩58,259 | ₩57,764 | ₩57,965 | -0.50% | 14.5만 |
|---|
| 2026.04.28 | ₩58,660 | ₩58,700 | ₩58,313 | ₩58,567 | -0.16% | 12.6만 |
|---|
| 2026.04.27 | ₩59,115 | ₩59,115 | ₩58,691 | ₩58,821 | -0.50% | 15.6만 |
|---|
| 2026.04.24 | ₩58,888 | ₩59,222 | ₩58,700 | ₩59,061 | +0.30% | 4.8만 |
|---|
| 2026.04.23 | ₩59,035 | ₩59,316 | ₩58,192 | ₩58,781 | -0.43% | 5.9만 |
|---|
| 2026.04.22 | ₩59,556 | ₩59,556 | ₩59,021 | ₩59,235 | -0.54% | 15.4만 |
|---|
| 2026.04.21 | ₩59,957 | ₩60,064 | ₩59,055 | ₩59,168 | -1.32% | 6.7만 |
|---|
| 2026.04.20 | ₩60,131 | ₩60,345 | ₩60,084 | ₩60,225 | +0.16% | 4.2만 |
|---|
| 2026.04.17 | ₩60,853 | ₩61,067 | ₩60,506 | ₩60,720 | -0.22% | 6만 |
|---|
| 2026.04.16 | ₩60,425 | ₩60,425 | ₩59,770 | ₩59,997 | -0.71% | 10.3만 |
|---|
| 2026.04.15 | ₩60,225 | ₩60,225 | ₩59,850 | ₩60,145 | -0.13% | 8.9만 |
|---|
| 2026.04.14 | ₩59,971 | ₩60,439 | ₩59,971 | ₩60,225 | +0.42% | 5.9만 |
|---|
| 2026.04.13 | ₩59,021 | ₩59,944 | ₩58,968 | ₩59,904 | +1.50% | 22.4만 |
|---|
| 2026.04.10 | ₩59,917 | ₩59,917 | ₩59,369 | ₩59,677 | -0.40% | 6.3만 |
|---|
| 2026.04.09 | ₩59,048 | ₩59,730 | ₩58,807 | ₩59,529 | +0.82% | 5.1만 |
|---|
| 2026.04.08 | ₩59,623 | ₩59,810 | ₩59,142 | ₩59,422 | -0.34% | 4.7만 |
|---|
| 2026.04.07 | ₩56,935 | ₩57,377 | ₩56,461 | ₩57,377 | +0.78% | 6.4만 |
|---|
| 2026.04.06 | ₩57,069 | ₩57,470 | ₩57,062 | ₩57,403 | +0.59% | 10.5만 |
|---|
| 2026.04.02 | ₩56,213 | ₩57,477 | ₩56,147 | ₩57,056 | +1.50% | 13.8만 |
|---|
| 2026.04.01 | ₩57,577 | ₩57,925 | ₩57,256 | ₩57,591 | +0.02% | 20.2만 |
|---|
| 2026.03.31 | ₩55,866 | ₩56,748 | ₩55,518 | ₩56,655 | +1.41% | 8.2만 |
|---|
| 2026.03.30 | ₩55,264 | ₩55,505 | ₩54,829 | ₩54,943 | -0.58% | 6만 |
|---|
| 2026.03.27 | ₩54,983 | ₩55,364 | ₩54,529 | ₩54,876 | -0.19% | 10.1만 |
|---|
| 2026.03.26 | ₩55,839 | ₩56,053 | ₩55,184 | ₩55,291 | -0.98% | 8.2만 |
|---|
| 2026.03.25 | ₩56,320 | ₩56,546 | ₩56,053 | ₩56,240 | -0.14% | 17.2만 |
|---|
| 2026.03.24 | ₩54,997 | ₩55,826 | ₩54,981 | ₩55,558 | +1.02% | 18.4만 |
|---|
| 2026.03.23 | ₩55,692 | ₩56,735 | ₩55,284 | ₩55,839 | +0.26% | 17.3만 |
|---|
| 2026.03.20 | ₩55,999 | ₩55,999 | ₩54,268 | ₩54,529 | -2.63% | 5.9만 |
|---|
| 2026.03.19 | ₩55,317 | ₩56,421 | ₩55,077 | ₩56,147 | +1.50% | 9.3만 |
|---|
| 2026.03.18 | ₩56,989 | ₩56,989 | ₩56,173 | ₩56,307 | -1.20% | 10.1만 |
|---|
| 2026.03.17 | ₩57,617 | ₩57,617 | ₩57,089 | ₩57,203 | -0.72% | 5.3만 |
|---|
| 2026.03.16 | ₩56,869 | ₩57,095 | ₩56,548 | ₩56,962 | +0.16% | 10.6만 |
|---|
| 2026.03.13 | ₩56,855 | ₩57,002 | ₩55,852 | ₩56,026 | -1.46% | 11.2만 |
|---|
| 2026.03.12 | ₩56,842 | ₩56,969 | ₩56,449 | ₩56,748 | -0.16% | 6.9만 |
|---|
| 2026.03.11 | ₩57,203 | ₩57,671 | ₩57,069 | ₩57,510 | +0.54% | 9.4만 |
|---|
| 2026.03.10 | ₩57,738 | ₩58,480 | ₩57,537 | ₩57,711 | -0.05% | 8.5만 |
|---|
| 2026.03.09 | ₩56,334 | ₩57,544 | ₩55,756 | ₩57,310 | +1.73% | 92.2만 |
|---|
| 2026.03.06 | ₩56,748 | ₩57,288 | ₩56,407 | ₩57,149 | +0.71% | 8.6만 |
|---|
| 2026.03.05 | ₩58,166 | ₩58,192 | ₩57,149 | ₩57,751 | -0.71% | 7.9만 |
|---|
| 2026.03.04 | ₩58,754 | ₩59,041 | ₩58,440 | ₩59,021 | +0.46% | 7.1만 |
|---|
| 2026.03.03 | ₩57,684 | ₩58,553 | ₩56,962 | ₩58,286 | +1.04% | 17.8만 |
|---|
| 2026.03.02 | ₩59,837 | ₩60,318 | ₩59,677 | ₩60,064 | +0.38% | 7.5만 |
|---|
| 2026.02.27 | ₩61,482 | ₩61,549 | ₩61,094 | ₩61,134 | -0.57% | 6.6만 |
|---|
| 2026.02.26 | ₩61,508 | ₩61,508 | ₩60,867 | ₩61,268 | -0.39% | 7.9만 |
|---|
| 2026.02.25 | ₩61,188 | ₩61,428 | ₩60,987 | ₩61,428 | +0.39% | 14.2만 |
|---|
| 2026.02.24 | ₩60,532 | ₩60,887 | ₩60,452 | ₩60,880 | +0.57% | 14.2만 |
|---|
| 2026.02.23 | ₩60,907 | ₩60,987 | ₩60,439 | ₩60,532 | -0.61% | 8.2만 |
|---|
| 2026.02.20 | ₩60,358 | ₩60,893 | ₩60,245 | ₩60,840 | +0.80% | 12.1만 |
|---|
| 2026.02.19 | ₩60,104 | ₩60,412 | ₩59,951 | ₩60,345 | +0.40% | 7.2만 |
|---|
| 2026.02.18 | ₩60,439 | ₩60,720 | ₩60,285 | ₩60,425 | -0.02% | 11.3만 |
|---|
| 2026.02.17 | ₩59,944 | ₩60,492 | ₩59,757 | ₩60,465 | +0.87% | 11.5만 |
|---|
| 2026.02.13 | ₩60,452 | ₩60,558 | ₩59,984 | ₩60,532 | +0.13% | 15.6만 |
|---|
| 2026.02.12 | ₩61,054 | ₩61,121 | ₩60,158 | ₩60,465 | -0.96% | 22.6만 |
|---|
| 2026.02.11 | ₩60,907 | ₩61,040 | ₩60,492 | ₩60,960 | +0.09% | 28.3만 |
|---|
| 2026.02.10 | ₩60,639 | ₩60,666 | ₩60,345 | ₩60,506 | -0.22% | 14.8만 |
|---|
| 2026.02.09 | ₩59,864 | ₩60,436 | ₩59,770 | ₩60,292 | +0.71% | 57.7만 |
|---|
| 2026.02.06 | ₩59,142 | ₩59,509 | ₩58,914 | ₩59,489 | +0.59% | 18.9만 |
|---|
| 2026.02.05 | ₩58,513 | ₩58,620 | ₩58,212 | ₩58,299 | -0.37% | 16.3만 |
|---|
| 2026.02.04 | ₩59,583 | ₩59,596 | ₩58,834 | ₩59,195 | -0.65% | 32.4만 |
|---|
| 2026.02.03 | ₩58,540 | ₩58,830 | ₩58,273 | ₩58,794 | +0.43% | 48.7만 |
|---|
| 2026.02.02 | ₩58,513 | ₩58,727 | ₩58,433 | ₩58,580 | +0.11% | 31.6만 |
|---|
| 2026.01.30 | ₩58,727 | ₩58,807 | ₩58,140 | ₩58,380 | -0.59% | 11.5만 |
|---|
| 2026.01.29 | ₩59,142 | ₩59,142 | ₩58,259 | ₩58,968 | -0.29% | 8.6만 |
|---|
| 2026.01.28 | ₩58,540 | ₩58,561 | ₩58,192 | ₩58,420 | -0.21% | 6.3만 |
|---|
| 2026.01.27 | ₩58,460 | ₩59,021 | ₩58,460 | ₩58,928 | +0.80% | 6.7만 |
|---|
| 2026.01.26 | ₩57,938 | ₩58,179 | ₩57,925 | ₩58,005 | +0.12% | 6.7만 |
|---|
| 2026.01.23 | ₩57,323 | ₩57,698 | ₩57,119 | ₩57,698 | +0.65% | 9.2만 |
|---|
| 2026.01.22 | ₩57,363 | ₩57,509 | ₩57,137 | ₩57,363 | 0.00% | 8.3만 |
|---|
| 2026.01.21 | ₩56,681 | ₩57,216 | ₩56,427 | ₩57,083 | +0.71% | 15.5만 |
|---|
| 2026.01.20 | ₩56,414 | ₩56,802 | ₩56,320 | ₩56,467 | +0.09% | 7만 |
|---|
| 2026.01.16 | ₩57,230 | ₩57,323 | ₩56,909 | ₩57,276 | +0.08% | 21.5만 |
|---|
| 2026.01.15 | ₩57,296 | ₩57,296 | ₩57,002 | ₩57,083 | -0.37% | 8만 |
|---|
| 2026.01.14 | ₩57,083 | ₩57,176 | ₩56,895 | ₩57,016 | -0.12% | 12.8만 |
|---|
| 2026.01.13 | ₩56,895 | ₩57,056 | ₩56,675 | ₩56,802 | -0.16% | 6.2만 |
|---|
| 2026.01.12 | ₩57,123 | ₩57,243 | ₩57,029 | ₩57,203 | +0.14% | 7.7만 |
|---|
| 2026.01.09 | ₩56,695 | ₩56,909 | ₩56,561 | ₩56,855 | +0.28% | 9.4만 |
|---|
| 2026.01.08 | ₩56,227 | ₩56,454 | ₩56,161 | ₩56,454 | +0.40% | 3.9만 |
|---|
| 2026.01.07 | ₩56,628 | ₩56,628 | ₩56,296 | ₩56,374 | -0.45% | 122.5만 |
|---|
| 2026.01.06 | ₩56,735 | ₩56,735 | ₩56,467 | ₩56,574 | -0.28% | 8.8만 |
|---|
| 2026.01.05 | ₩55,986 | ₩56,574 | ₩55,946 | ₩56,494 | +0.91% | 21.9만 |
|---|
| 2026.01.02 | ₩56,040 | ₩56,240 | ₩55,638 | ₩56,026 | -0.02% | 3.8만 |
|---|
| 2025.12.31 | ₩55,451 | ₩55,638 | ₩55,384 | ₩55,531 | +0.14% | 5.7만 |
|---|
| 2025.12.30 | ₩55,785 | ₩55,892 | ₩55,632 | ₩55,679 | -0.19% | 11.1만 |
|---|
| 2025.12.29 | ₩55,545 | ₩55,598 | ₩55,378 | ₩55,572 | +0.05% | 4.2만 |
|---|
| 2025.12.26 | ₩56,521 | ₩56,521 | ₩56,294 | ₩56,521 | 0.00% | 2.9만 |
|---|
| 2025.12.24 | ₩56,427 | ₩56,454 | ₩56,307 | ₩56,427 | 0.00% | 2.5만 |
|---|
| 2025.12.23 | ₩56,374 | ₩56,386 | ₩56,208 | ₩56,347 | -0.05% | 6.9만 |
|---|
| 2025.12.22 | ₩55,799 | ₩56,053 | ₩55,799 | ₩56,026 | +0.41% | 13.8만 |
|---|
| 2025.12.19 | ₩55,812 | ₩56,053 | ₩55,812 | ₩55,879 | +0.12% | 6만 |
|---|
| 2025.12.18 | ₩55,679 | ₩55,879 | ₩55,495 | ₩55,625 | -0.10% | 6만 |
|---|
| 2025.12.17 | ₩55,572 | ₩55,617 | ₩55,184 | ₩55,264 | -0.55% | 14.1만 |
|---|
| 2025.12.16 | ₩55,705 | ₩55,732 | ₩55,438 | ₩55,612 | -0.17% | 5.7만 |
|---|
| 2025.12.15 | ₩55,973 | ₩55,973 | ₩55,705 | ₩55,919 | -0.10% | 6.1만 |
|---|
| 2025.12.12 | ₩55,839 | ₩55,879 | ₩55,251 | ₩55,478 | -0.65% | 18.5만 |
|---|
| 2025.12.11 | ₩55,679 | ₩55,919 | ₩55,525 | ₩55,759 | +0.14% | 10.4만 |
|---|
| 2025.12.10 | ₩54,956 | ₩55,511 | ₩54,769 | ₩55,424 | +0.85% | 4.3만 |
|---|
| 2025.12.09 | ₩54,916 | ₩55,023 | ₩54,729 | ₩54,729 | -0.34% | 293.3만 |
|---|
| 2025.12.08 | ₩55,077 | ₩55,077 | ₩54,716 | ₩54,716 | -0.66% | 3.9만 |
|---|
| 2025.12.05 | ₩55,157 | ₩55,211 | ₩54,876 | ₩54,958 | -0.36% | 4.3만 |
|---|
| 2025.12.04 | ₩55,090 | ₩55,197 | ₩54,863 | ₩54,876 | -0.39% | 3.1만 |
|---|
| 2025.12.03 | ₩54,743 | ₩54,970 | ₩54,570 | ₩54,796 | +0.10% | 5.4만 |
|---|
| 2025.12.02 | ₩54,662 | ₩54,662 | ₩54,435 | ₩54,611 | -0.09% | 3.6만 |
|---|
| 2025.12.01 | ₩54,569 | ₩54,649 | ₩54,368 | ₩54,368 | -0.37% | 5.2만 |
|---|
| 2025.11.28 | ₩54,529 | ₩54,662 | ₩54,406 | ₩54,594 | +0.12% | 1.4만 |
|---|
| 2025.11.26 | ₩54,168 | ₩54,529 | ₩54,101 | ₩54,381 | +0.39% | 13만 |
|---|
| 2025.11.25 | ₩53,633 | ₩53,974 | ₩53,419 | ₩53,807 | +0.32% | 8.2만 |
|---|
| 2025.11.24 | ₩53,138 | ₩53,339 | ₩53,038 | ₩53,071 | -0.13% | 19.5만 |
|---|
| 2025.11.21 | ₩52,790 | ₩53,312 | ₩52,689 | ₩53,205 | +0.79% | 5.8만 |
|---|
| 2025.11.20 | ₩53,392 | ₩53,419 | ₩52,309 | ₩52,313 | -2.02% | 3.7만 |
|---|
| 2025.11.19 | ₩53,125 | ₩53,285 | ₩52,844 | ₩53,044 | -0.15% | 4.1만 |
|---|
| 2025.11.18 | ₩53,071 | ₩53,285 | ₩52,856 | ₩53,191 | +0.23% | 4만 |
|---|
| 2025.11.17 | ₩54,194 | ₩54,288 | ₩53,606 | ₩53,820 | -0.69% | 4.1만 |
|---|
| 2025.11.14 | ₩54,435 | ₩54,721 | ₩54,341 | ₩54,595 | +0.29% | 4만 |
|---|
| 2025.11.13 | ₩55,157 | ₩55,251 | ₩54,582 | ₩54,622 | -0.97% | 3.7만 |
|---|
| 2025.11.12 | ₩55,090 | ₩55,277 | ₩55,023 | ₩55,184 | +0.17% | 3.4만 |
|---|
| 2025.11.11 | ₩54,716 | ₩54,954 | ₩54,669 | ₩54,855 | +0.25% | 3.4만 |
|---|
| 2025.11.10 | ₩54,275 | ₩54,515 | ₩54,098 | ₩54,395 | +0.22% | 5.2만 |
|---|
| 2025.11.07 | ₩53,566 | ₩53,887 | ₩53,381 | ₩53,860 | +0.55% | 4.4만 |
|---|
| 2025.11.06 | ₩53,820 | ₩53,847 | ₩53,520 | ₩53,726 | -0.17% | 8.8만 |
|---|
| 2025.11.05 | ₩53,472 | ₩53,833 | ₩53,312 | ₩53,780 | +0.58% | 26.5만 |
|---|
| 2025.11.04 | ₩53,339 | ₩53,579 | ₩53,218 | ₩53,365 | +0.05% | 3.3만 |
|---|
| 2025.11.03 | ₩53,873 | ₩53,926 | ₩53,595 | ₩53,847 | -0.05% | 3.1만 |
|---|
| 2025.10.31 | ₩53,954 | ₩53,954 | ₩53,646 | ₩53,899 | -0.10% | 4.9만 |
|---|
| 2025.10.30 | ₩53,940 | ₩54,208 | ₩53,860 | ₩53,954 | +0.02% | 3.7만 |
|---|
| 2025.10.29 | ₩54,609 | ₩54,609 | ₩53,940 | ₩54,147 | -0.84% | 5.1만 |
|---|
| 2025.10.28 | ₩54,529 | ₩54,686 | ₩54,368 | ₩54,549 | +0.04% | 6만 |
|---|
| 2025.10.27 | ₩54,569 | ₩54,656 | ₩54,472 | ₩54,609 | +0.07% | 6.1만 |
|---|
| 2025.10.24 | ₩54,288 | ₩54,301 | ₩54,182 | ₩54,288 | 0.00% | 3.9만 |
|---|
| 2025.10.23 | ₩54,074 | ₩54,248 | ₩53,994 | ₩54,074 | 0.00% | 4.9만 |
|---|
| 2025.10.22 | ₩53,980 | ₩54,074 | ₩53,593 | ₩53,753 | -0.42% | 12.7만 |
|---|
| 2025.10.21 | ₩54,234 | ₩54,234 | ₩53,860 | ₩53,913 | -0.59% | 7.3만 |
|---|
| 2025.10.20 | ₩54,127 | ₩54,355 | ₩54,101 | ₩54,328 | +0.37% | 2.6만 |
|---|
| 2025.10.17 | ₩53,700 | ₩53,967 | ₩53,581 | ₩53,766 | +0.12% | 12.4만 |
|---|
| 2025.10.16 | ₩53,873 | ₩54,061 | ₩53,633 | ₩53,887 | +0.02% | 5.1만 |
|---|
| 2025.10.15 | ₩53,539 | ₩53,686 | ₩53,232 | ₩53,566 | +0.05% | 3.8만 |
|---|
| 2025.10.14 | ₩52,844 | ₩53,459 | ₩52,715 | ₩53,178 | +0.63% | 20.3만 |
|---|
| 2025.10.13 | ₩52,764 | ₩53,058 | ₩52,697 | ₩52,964 | +0.38% | 11.8만 |
|---|
| 2025.10.10 | ₩53,472 | ₩53,472 | ₩52,590 | ₩52,603 | -1.63% | 3만 |
|---|