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 | ₩58,846 | ₩59,073 | ₩58,645 | ₩58,886 | +0.07% | 11.6만 |
| 2026.10.08 | ₩58,605 | ₩58,729 | ₩58,218 | ₩58,579 | -0.05% | 5.8만 |
| 2026.10.07 | ₩58,779 | ₩58,912 | ₩58,579 | ₩58,832 | +0.09% | 8만 |
| 2026.10.06 | ₩59,580 | ₩59,740 | ₩59,367 | ₩59,513 | -0.11% | 4.5만 |
| 2026.10.05 | ₩59,086 | ₩59,433 | ₩58,752 | ₩59,326 | +0.41% | 6.6만 |
| 2026.10.02 | ₩59,166 | ₩59,594 | ₩59,019 | ₩59,367 | +0.34% | 59.4만 |
| 2026.10.01 | ₩58,979 | ₩58,979 | ₩58,322 | ₩58,645 | -0.57% | 6.9만 |
| 2026.09.30 | ₩59,821 | ₩59,890 | ₩59,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,233 |
| -0.98% |
| 10.4만 |
| 2026.09.29 | ₩59,861 | ₩59,861 | ₩59,420 | ₩59,740 | -0.20% | 7.1만 |
|---|
| 2026.09.28 | ₩60,181 | ₩60,335 | ₩59,821 | ₩60,195 | +0.02% | 6.9만 |
|---|
| 2026.09.25 | ₩60,221 | ₩60,475 | ₩59,981 | ₩60,448 | +0.38% | 7.9만 |
|---|
| 2026.09.24 | ₩59,847 | ₩60,261 | ₩59,517 | ₩59,954 | +0.18% | 21.1만 |
|---|
| 2026.09.23 | ₩60,275 | ₩60,342 | ₩59,714 | ₩59,914 | -0.60% | 17.1만 |
|---|
| 2026.09.22 | ₩60,943 | ₩61,143 | ₩60,629 | ₩60,989 | +0.08% | 15.4만 |
|---|
| 2026.09.21 | ₩60,756 | ₩60,949 | ₩60,408 | ₩60,822 | +0.11% | 12.5만 |
|---|
| 2026.09.18 | ₩60,248 | ₩60,328 | ₩59,968 | ₩60,288 | +0.07% | 5.5만 |
|---|
| 2026.09.17 | ₩61,049 | ₩61,129 | ₩60,849 | ₩61,049 | 0.00% | 5.1만 |
|---|
| 2026.09.16 | ₩60,902 | ₩61,013 | ₩60,101 | ₩60,502 | -0.66% | 14.2만 |
|---|
| 2026.09.15 | ₩60,622 | ₩60,725 | ₩60,395 | ₩60,689 | +0.11% | 10.6만 |
|---|
| 2026.09.14 | ₩60,902 | ₩61,290 | ₩60,542 | ₩60,956 | +0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩61,397 | ₩61,530 | ₩61,170 | ₩61,236 | -0.26% | 3.1만 |
|---|
| 2026.09.10 | ₩60,983 | ₩61,115 | ₩60,595 | ₩60,782 | -0.33% | 3.9만 |
|---|
| 2026.09.09 | ₩61,690 | ₩62,305 | ₩59,627 | ₩61,081 | -0.99% | 12.3만 |
|---|
| 2026.09.08 | ₩62,104 | ₩62,138 | ₩61,757 | ₩61,891 | -0.34% | 5만 |
|---|
| 2026.09.04 | ₩61,904 | ₩62,271 | ₩61,904 | ₩62,211 | +0.50% | 23만 |
|---|
| 2026.09.03 | ₩62,011 | ₩62,332 | ₩61,797 | ₩62,078 | +0.11% | 7.7만 |
|---|
| 2026.09.02 | ₩61,330 | ₩61,490 | ₩61,207 | ₩61,490 | +0.26% | 3.6만 |
|---|
| 2026.09.01 | ₩61,397 | ₩61,530 | ₩61,009 | ₩61,223 | -0.28% | 3.8만 |
|---|
| 2026.08.31 | ₩61,971 | ₩61,971 | ₩61,370 | ₩61,610 | -0.58% | 23.1만 |
|---|
| 2026.08.28 | ₩62,158 | ₩62,158 | ₩61,537 | ₩61,797 | -0.58% | 3.9만 |
|---|
| 2026.08.27 | ₩61,864 | ₩61,904 | ₩61,530 | ₩61,891 | +0.04% | 6.1만 |
|---|
| 2026.08.26 | ₩62,398 | ₩62,398 | ₩61,931 | ₩62,104 | -0.47% | 9만 |
|---|
| 2026.08.25 | ₩62,238 | ₩62,345 | ₩61,971 | ₩62,285 | +0.08% | 8.7만 |
|---|
| 2026.08.24 | ₩61,984 | ₩62,064 | ₩61,690 | ₩61,991 | +0.01% | 18.9만 |
|---|
| 2026.08.21 | ₩62,051 | ₩62,125 | ₩61,903 | ₩61,952 | -0.16% | 4.7만 |
|---|
| 2026.08.20 | ₩61,610 | ₩61,684 | ₩61,423 | ₩61,570 | -0.07% | 8.3만 |
|---|
| 2026.08.19 | ₩61,757 | ₩61,864 | ₩61,479 | ₩61,744 | -0.02% | 5.1만 |
|---|
| 2026.08.18 | ₩61,570 | ₩61,808 | ₩61,347 | ₩61,443 | -0.21% | 5.5만 |
|---|
| 2026.08.17 | ₩62,011 | ₩62,265 | ₩61,897 | ₩62,024 | +0.02% | 4.7만 |
|---|
| 2026.08.14 | ₩62,171 | ₩62,305 | ₩62,039 | ₩62,171 | 0.00% | 6.1만 |
|---|
| 2026.08.13 | ₩62,291 | ₩62,372 | ₩61,998 | ₩62,201 | -0.15% | 5.1만 |
|---|
| 2026.08.12 | ₩62,358 | ₩62,385 | ₩61,944 | ₩62,158 | -0.32% | 37.4만 |
|---|
| 2026.08.11 | ₩62,265 | ₩62,397 | ₩61,911 | ₩62,038 | -0.36% | 5.1만 |
|---|
| 2026.08.10 | ₩62,211 | ₩62,211 | ₩61,904 | ₩62,024 | -0.30% | 5.6만 |
|---|
| 2026.08.07 | ₩62,425 | ₩62,505 | ₩62,154 | ₩62,505 | +0.13% | 5.2만 |
|---|
| 2026.08.06 | ₩61,998 | ₩62,104 | ₩61,664 | ₩61,797 | -0.32% | 11.5만 |
|---|
| 2026.08.05 | ₩61,864 | ₩61,958 | ₩61,570 | ₩61,757 | -0.17% | 9.4만 |
|---|
| 2026.08.04 | ₩61,397 | ₩61,731 | ₩61,203 | ₩61,690 | +0.48% | 5.4만 |
|---|
| 2026.08.03 | ₩60,889 | ₩60,996 | ₩60,690 | ₩60,996 | +0.18% | 6.6만 |
|---|
| 2026.07.31 | ₩60,796 | ₩60,876 | ₩60,101 | ₩60,782 | -0.02% | 3.4만 |
|---|
| 2026.07.30 | ₩60,435 | ₩61,210 | ₩60,435 | ₩61,170 | +1.22% | 3.8만 |
|---|
| 2026.07.29 | ₩59,740 | ₩60,275 | ₩59,326 | ₩59,674 | -0.11% | 5.5만 |
|---|
| 2026.07.28 | ₩59,367 | ₩59,941 | ₩59,367 | ₩59,861 | +0.83% | 2.7만 |
|---|
| 2026.07.27 | ₩60,021 | ₩60,021 | ₩58,412 | ₩59,767 | -0.42% | 3.2만 |
|---|
| 2026.07.24 | ₩59,407 | ₩59,754 | ₩59,273 | ₩59,527 | +0.20% | 16만 |
|---|
| 2026.07.23 | ₩59,073 | ₩59,326 | ₩58,846 | ₩59,153 | +0.14% | 5.7만 |
|---|
| 2026.07.22 | ₩59,941 | ₩60,128 | ₩59,781 | ₩59,781 | -0.27% | 15.2만 |
|---|
| 2026.07.21 | ₩59,433 | ₩59,861 | ₩59,099 | ₩59,620 | +0.31% | 16.4만 |
|---|
| 2026.07.20 | ₩59,407 | ₩59,407 | ₩58,899 | ₩58,899 | -0.85% | 2.9만 |
|---|
| 2026.07.17 | ₩59,086 | ₩59,500 | ₩59,053 | ₩59,473 | +0.66% | 2.6만 |
|---|
| 2026.07.16 | ₩59,554 | ₩59,968 | ₩59,487 | ₩59,754 | +0.34% | 5.3만 |
|---|
| 2026.07.15 | ₩59,887 | ₩60,288 | ₩59,620 | ₩60,155 | +0.45% | 6만 |
|---|
| 2026.07.14 | ₩59,834 | ₩60,034 | ₩59,420 | ₩59,687 | -0.25% | 4.1만 |
|---|
| 2026.07.13 | ₩59,620 | ₩59,647 | ₩59,099 | ₩59,273 | -0.58% | 5.9만 |
|---|
| 2026.07.10 | ₩59,674 | ₩59,834 | ₩59,286 | ₩59,687 | +0.02% | 4.5만 |
|---|
| 2026.07.09 | ₩59,353 | ₩59,540 | ₩59,099 | ₩59,407 | +0.09% | 8만 |
|---|
| 2026.07.08 | ₩59,126 | ₩59,353 | ₩58,592 | ₩59,326 | +0.34% | 60.6만 |
|---|
| 2026.07.07 | ₩60,382 | ₩60,406 | ₩59,594 | ₩59,821 | -0.93% | 3.7만 |
|---|
| 2026.07.06 | ₩60,275 | ₩60,515 | ₩59,994 | ₩60,515 | +0.40% | 5.9만 |
|---|
| 2026.07.02 | ₩59,968 | ₩60,188 | ₩59,614 | ₩59,968 | 0.00% | 4.6만 |
|---|
| 2026.07.01 | ₩59,139 | ₩59,407 | ₩58,846 | ₩59,019 | -0.20% | 10.6만 |
|---|
| 2026.06.30 | ₩59,180 | ₩59,433 | ₩58,886 | ₩59,313 | +0.23% | 8.2만 |
|---|
| 2026.06.29 | ₩59,046 | ₩59,286 | ₩58,699 | ₩59,200 | +0.26% | 8.4만 |
|---|
| 2026.06.26 | ₩58,725 | ₩59,099 | ₩58,699 | ₩58,926 | +0.34% | 5.2만 |
|---|
| 2026.06.25 | ₩60,128 | ₩60,382 | ₩59,647 | ₩60,114 | -0.02% | 5.1만 |
|---|
| 2026.06.24 | ₩59,527 | ₩59,674 | ₩59,220 | ₩59,367 | -0.27% | 6.9만 |
|---|
| 2026.06.23 | ₩59,500 | ₩59,882 | ₩59,500 | ₩59,723 | +0.37% | 4.2만 |
|---|
| 2026.06.22 | ₩60,796 | ₩61,437 | ₩60,528 | ₩60,729 | -0.11% | 6.6만 |
|---|
| 2026.06.18 | ₩60,662 | ₩60,762 | ₩60,422 | ₩60,622 | -0.07% | 6.3만 |
|---|
| 2026.06.17 | ₩61,129 | ₩61,343 | ₩60,346 | ₩60,422 | -1.16% | 8.3만 |
|---|
| 2026.06.16 | ₩61,009 | ₩61,076 | ₩60,649 | ₩60,822 | -0.31% | 5.6만 |
|---|
| 2026.06.15 | ₩61,036 | ₩61,036 | ₩60,515 | ₩60,675 | -0.59% | 5.3만 |
|---|
| 2026.06.12 | ₩60,235 | ₩60,435 | ₩60,054 | ₩60,391 | +0.26% | 10.2만 |
|---|
| 2026.06.11 | ₩59,086 | ₩60,235 | ₩58,766 | ₩60,155 | +1.81% | 7.8만 |
|---|
| 2026.06.10 | ₩58,886 | ₩59,086 | ₩58,365 | ₩58,365 | -0.88% | 4.8만 |
|---|
| 2026.06.09 | ₩59,527 | ₩59,714 | ₩58,245 | ₩59,086 | -0.74% | 4.6만 |
|---|
| 2026.06.08 | ₩59,300 | ₩59,313 | ₩58,899 | ₩59,019 | -0.47% | 6.1만 |
|---|
| 2026.06.05 | ₩59,834 | ₩59,834 | ₩58,619 | ₩58,766 | -1.79% | 5.1만 |
|---|
| 2026.06.04 | ₩60,141 | ₩60,221 | ₩59,914 | ₩60,181 | +0.07% | 6만 |
|---|
| 2026.06.03 | ₩60,141 | ₩60,141 | ₩59,781 | ₩59,834 | -0.51% | 9.9만 |
|---|
| 2026.06.02 | ₩60,088 | ₩60,368 | ₩59,988 | ₩60,141 | +0.09% | 5.7만 |
|---|
| 2026.06.01 | ₩59,968 | ₩60,235 | ₩59,607 | ₩59,969 | +0.00% | 4.2만 |
|---|
| 2026.05.29 | ₩60,502 | ₩60,689 | ₩60,195 | ₩60,368 | -0.22% | 5.5만 |
|---|
| 2026.05.28 | ₩60,021 | ₩60,435 | ₩59,727 | ₩60,328 | +0.51% | 5.3만 |
|---|
| 2026.05.27 | ₩60,569 | ₩60,609 | ₩60,221 | ₩60,462 | -0.18% | 8.3만 |
|---|
| 2026.05.26 | ₩60,782 | ₩60,822 | ₩60,315 | ₩60,567 | -0.35% | 4.6만 |
|---|
| 2026.05.22 | ₩60,128 | ₩60,128 | ₩59,714 | ₩59,941 | -0.31% | 6.4만 |
|---|
| 2026.05.21 | ₩59,367 | ₩60,315 | ₩59,320 | ₩60,155 | +1.33% | 50.8만 |
|---|
| 2026.05.20 | ₩59,113 | ₩59,941 | ₩59,006 | ₩59,901 | +1.33% | 26.6만 |
|---|
| 2026.05.19 | ₩59,059 | ₩59,273 | ₩58,846 | ₩58,979 | -0.14% | 7.4만 |
|---|
| 2026.05.18 | ₩59,300 | ₩59,447 | ₩58,859 | ₩59,447 | +0.25% | 4.6만 |
|---|
| 2026.05.15 | ₩59,166 | ₩59,193 | ₩58,739 | ₩58,832 | -0.56% | 17.8만 |
|---|
| 2026.05.14 | ₩60,128 | ₩60,235 | ₩59,857 | ₩59,941 | -0.31% | 5.2만 |
|---|
| 2026.05.13 | ₩59,767 | ₩60,195 | ₩59,694 | ₩60,195 | +0.72% | 13.6만 |
|---|
| 2026.05.12 | ₩59,700 | ₩59,927 | ₩59,348 | ₩59,874 | +0.29% | 5.4만 |
|---|
| 2026.05.11 | ₩60,168 | ₩60,235 | ₩59,968 | ₩60,048 | -0.20% | 82.7만 |
|---|
| 2026.05.08 | ₩60,168 | ₩60,261 | ₩59,854 | ₩60,181 | +0.02% | 8.3만 |
|---|
| 2026.05.07 | ₩60,609 | ₩60,609 | ₩59,500 | ₩59,620 | -1.63% | 5.5만 |
|---|
| 2026.05.06 | ₩60,515 | ₩60,661 | ₩60,355 | ₩60,635 | +0.20% | 8.6만 |
|---|
| 2026.05.05 | ₩58,872 | ₩59,166 | ₩58,648 | ₩59,073 | +0.34% | 6.5만 |
|---|
| 2026.05.04 | ₩58,659 | ₩58,826 | ₩58,031 | ₩58,205 | -0.77% | 8.3만 |
|---|
| 2026.05.01 | ₩59,206 | ₩59,640 | ₩59,180 | ₩59,194 | -0.02% | 16.6만 |
|---|
| 2026.04.30 | ₩58,886 | ₩59,484 | ₩58,672 | ₩59,367 | +0.82% | 5.3만 |
|---|
| 2026.04.29 | ₩58,191 | ₩58,191 | ₩57,697 | ₩57,897 | -0.50% | 14.5만 |
|---|
| 2026.04.28 | ₩58,592 | ₩58,632 | ₩58,245 | ₩58,498 | -0.16% | 12.6만 |
|---|
| 2026.04.27 | ₩59,046 | ₩59,046 | ₩58,623 | ₩58,752 | -0.50% | 15.6만 |
|---|
| 2026.04.24 | ₩58,819 | ₩59,153 | ₩58,632 | ₩58,993 | +0.30% | 4.8만 |
|---|
| 2026.04.23 | ₩58,966 | ₩59,246 | ₩58,124 | ₩58,712 | -0.43% | 5.9만 |
|---|
| 2026.04.22 | ₩59,487 | ₩59,487 | ₩58,953 | ₩59,166 | -0.54% | 15.4만 |
|---|
| 2026.04.21 | ₩59,887 | ₩59,994 | ₩58,986 | ₩59,099 | -1.32% | 6.7만 |
|---|
| 2026.04.20 | ₩60,061 | ₩60,275 | ₩60,014 | ₩60,155 | +0.16% | 4.2만 |
|---|
| 2026.04.17 | ₩60,782 | ₩60,996 | ₩60,435 | ₩60,649 | -0.22% | 6만 |
|---|
| 2026.04.16 | ₩60,355 | ₩60,355 | ₩59,700 | ₩59,927 | -0.71% | 10.3만 |
|---|
| 2026.04.15 | ₩60,155 | ₩60,155 | ₩59,781 | ₩60,074 | -0.13% | 8.9만 |
|---|
| 2026.04.14 | ₩59,901 | ₩60,368 | ₩59,901 | ₩60,155 | +0.42% | 5.9만 |
|---|
| 2026.04.13 | ₩58,953 | ₩59,874 | ₩58,899 | ₩59,834 | +1.50% | 22.4만 |
|---|
| 2026.04.10 | ₩59,847 | ₩59,847 | ₩59,300 | ₩59,607 | -0.40% | 6.3만 |
|---|
| 2026.04.09 | ₩58,979 | ₩59,660 | ₩58,739 | ₩59,460 | +0.82% | 5.1만 |
|---|
| 2026.04.08 | ₩59,554 | ₩59,740 | ₩59,073 | ₩59,353 | -0.34% | 4.7만 |
|---|
| 2026.04.07 | ₩56,869 | ₩57,310 | ₩56,395 | ₩57,310 | +0.78% | 6.4만 |
|---|
| 2026.04.06 | ₩57,003 | ₩57,403 | ₩56,996 | ₩57,336 | +0.59% | 10.5만 |
|---|
| 2026.04.02 | ₩56,148 | ₩57,410 | ₩56,081 | ₩56,989 | +1.50% | 13.8만 |
|---|
| 2026.04.01 | ₩57,510 | ₩57,857 | ₩57,190 | ₩57,523 | +0.02% | 20.2만 |
|---|
| 2026.03.31 | ₩55,801 | ₩56,682 | ₩55,453 | ₩56,589 | +1.41% | 8.2만 |
|---|
| 2026.03.30 | ₩55,200 | ₩55,440 | ₩54,765 | ₩54,879 | -0.58% | 6만 |
|---|
| 2026.03.27 | ₩54,919 | ₩55,300 | ₩54,465 | ₩54,812 | -0.19% | 10.1만 |
|---|
| 2026.03.26 | ₩55,774 | ₩55,988 | ₩55,119 | ₩55,226 | -0.98% | 8.2만 |
|---|
| 2026.03.25 | ₩56,255 | ₩56,480 | ₩55,988 | ₩56,174 | -0.14% | 17.2만 |
|---|
| 2026.03.24 | ₩54,932 | ₩55,760 | ₩54,916 | ₩55,493 | +1.02% | 18.4만 |
|---|
| 2026.03.23 | ₩55,627 | ₩56,669 | ₩55,220 | ₩55,774 | +0.26% | 17.3만 |
|---|
| 2026.03.20 | ₩55,934 | ₩55,934 | ₩54,205 | ₩54,465 | -2.63% | 5.9만 |
|---|
| 2026.03.19 | ₩55,253 | ₩56,355 | ₩55,013 | ₩56,081 | +1.50% | 9.3만 |
|---|
| 2026.03.18 | ₩56,922 | ₩56,922 | ₩56,108 | ₩56,241 | -1.20% | 10.1만 |
|---|
| 2026.03.17 | ₩57,550 | ₩57,550 | ₩57,023 | ₩57,136 | -0.72% | 5.3만 |
|---|
| 2026.03.16 | ₩56,802 | ₩57,028 | ₩56,482 | ₩56,896 | +0.16% | 10.6만 |
|---|
| 2026.03.13 | ₩56,789 | ₩56,936 | ₩55,787 | ₩55,961 | -1.46% | 11.2만 |
|---|
| 2026.03.12 | ₩56,776 | ₩56,902 | ₩56,383 | ₩56,682 | -0.16% | 6.9만 |
|---|
| 2026.03.11 | ₩57,136 | ₩57,604 | ₩57,003 | ₩57,443 | +0.54% | 9.4만 |
|---|
| 2026.03.10 | ₩57,670 | ₩58,412 | ₩57,470 | ₩57,644 | -0.05% | 8.5만 |
|---|
| 2026.03.09 | ₩56,268 | ₩57,477 | ₩55,691 | ₩57,243 | +1.73% | 92.2만 |
|---|
| 2026.03.06 | ₩56,682 | ₩57,222 | ₩56,341 | ₩57,083 | +0.71% | 8.6만 |
|---|
| 2026.03.05 | ₩58,098 | ₩58,124 | ₩57,083 | ₩57,684 | -0.71% | 7.9만 |
|---|
| 2026.03.04 | ₩58,685 | ₩58,973 | ₩58,372 | ₩58,953 | +0.46% | 7.1만 |
|---|
| 2026.03.03 | ₩57,617 | ₩58,485 | ₩56,896 | ₩58,218 | +1.04% | 17.8만 |
|---|
| 2026.03.02 | ₩59,767 | ₩60,248 | ₩59,607 | ₩59,994 | +0.38% | 7.5만 |
|---|
| 2026.02.27 | ₩61,410 | ₩61,477 | ₩61,023 | ₩61,063 | -0.57% | 6.6만 |
|---|
| 2026.02.26 | ₩61,437 | ₩61,437 | ₩60,796 | ₩61,196 | -0.39% | 7.9만 |
|---|
| 2026.02.25 | ₩61,116 | ₩61,357 | ₩60,916 | ₩61,357 | +0.39% | 14.2만 |
|---|
| 2026.02.24 | ₩60,462 | ₩60,816 | ₩60,382 | ₩60,809 | +0.57% | 14.2만 |
|---|
| 2026.02.23 | ₩60,836 | ₩60,916 | ₩60,368 | ₩60,462 | -0.61% | 8.2만 |
|---|
| 2026.02.20 | ₩60,288 | ₩60,822 | ₩60,175 | ₩60,769 | +0.80% | 12.1만 |
|---|
| 2026.02.19 | ₩60,034 | ₩60,342 | ₩59,881 | ₩60,275 | +0.40% | 7.2만 |
|---|
| 2026.02.18 | ₩60,368 | ₩60,649 | ₩60,215 | ₩60,355 | -0.02% | 11.3만 |
|---|
| 2026.02.17 | ₩59,874 | ₩60,422 | ₩59,687 | ₩60,395 | +0.87% | 11.5만 |
|---|
| 2026.02.13 | ₩60,382 | ₩60,487 | ₩59,914 | ₩60,462 | +0.13% | 15.6만 |
|---|
| 2026.02.12 | ₩60,983 | ₩61,049 | ₩60,088 | ₩60,395 | -0.96% | 22.6만 |
|---|
| 2026.02.11 | ₩60,836 | ₩60,969 | ₩60,422 | ₩60,889 | +0.09% | 28.3만 |
|---|
| 2026.02.10 | ₩60,569 | ₩60,595 | ₩60,275 | ₩60,435 | -0.22% | 14.8만 |
|---|
| 2026.02.09 | ₩59,794 | ₩60,366 | ₩59,700 | ₩60,221 | +0.71% | 57.7만 |
|---|
| 2026.02.06 | ₩59,073 | ₩59,440 | ₩58,846 | ₩59,420 | +0.59% | 18.9만 |
|---|
| 2026.02.05 | ₩58,445 | ₩58,552 | ₩58,144 | ₩58,231 | -0.37% | 16.3만 |
|---|
| 2026.02.04 | ₩59,513 | ₩59,527 | ₩58,766 | ₩59,126 | -0.65% | 32.4만 |
|---|
| 2026.02.03 | ₩58,472 | ₩58,762 | ₩58,205 | ₩58,725 | +0.43% | 48.7만 |
|---|
| 2026.02.02 | ₩58,445 | ₩58,659 | ₩58,365 | ₩58,512 | +0.11% | 31.6만 |
|---|
| 2026.01.30 | ₩58,659 | ₩58,739 | ₩58,072 | ₩58,311 | -0.59% | 11.5만 |
|---|
| 2026.01.29 | ₩59,073 | ₩59,073 | ₩58,191 | ₩58,899 | -0.29% | 8.6만 |
|---|
| 2026.01.28 | ₩58,472 | ₩58,493 | ₩58,124 | ₩58,351 | -0.21% | 6.3만 |
|---|
| 2026.01.27 | ₩58,392 | ₩58,953 | ₩58,392 | ₩58,859 | +0.80% | 6.7만 |
|---|
| 2026.01.26 | ₩57,871 | ₩58,111 | ₩57,857 | ₩57,937 | +0.12% | 6.7만 |
|---|
| 2026.01.23 | ₩57,256 | ₩57,630 | ₩57,052 | ₩57,630 | +0.65% | 9.2만 |
|---|
| 2026.01.22 | ₩57,296 | ₩57,442 | ₩57,071 | ₩57,296 | 0.00% | 8.3만 |
|---|
| 2026.01.21 | ₩56,615 | ₩57,149 | ₩56,361 | ₩57,016 | +0.71% | 15.5만 |
|---|
| 2026.01.20 | ₩56,348 | ₩56,735 | ₩56,255 | ₩56,402 | +0.09% | 7만 |
|---|
| 2026.01.16 | ₩57,163 | ₩57,256 | ₩56,842 | ₩57,210 | +0.08% | 21.5만 |
|---|
| 2026.01.15 | ₩57,230 | ₩57,230 | ₩56,936 | ₩57,016 | -0.37% | 8만 |
|---|
| 2026.01.14 | ₩57,016 | ₩57,109 | ₩56,829 | ₩56,949 | -0.12% | 12.8만 |
|---|
| 2026.01.13 | ₩56,829 | ₩56,989 | ₩56,609 | ₩56,735 | -0.16% | 6.2만 |
|---|
| 2026.01.12 | ₩57,056 | ₩57,176 | ₩56,962 | ₩57,136 | +0.14% | 7.7만 |
|---|
| 2026.01.09 | ₩56,629 | ₩56,842 | ₩56,495 | ₩56,789 | +0.28% | 9.4만 |
|---|
| 2026.01.08 | ₩56,161 | ₩56,388 | ₩56,096 | ₩56,388 | +0.40% | 3.9만 |
|---|
| 2026.01.07 | ₩56,562 | ₩56,562 | ₩56,231 | ₩56,308 | -0.45% | 122.5만 |
|---|
| 2026.01.06 | ₩56,669 | ₩56,669 | ₩56,402 | ₩56,508 | -0.28% | 8.8만 |
|---|
| 2026.01.05 | ₩55,921 | ₩56,508 | ₩55,881 | ₩56,428 | +0.91% | 21.9만 |
|---|
| 2026.01.02 | ₩55,974 | ₩56,174 | ₩55,573 | ₩55,961 | -0.02% | 3.8만 |
|---|
| 2025.12.31 | ₩55,387 | ₩55,573 | ₩55,320 | ₩55,467 | +0.14% | 5.7만 |
|---|
| 2025.12.30 | ₩55,720 | ₩55,827 | ₩55,567 | ₩55,614 | -0.19% | 11.1만 |
|---|
| 2025.12.29 | ₩55,480 | ₩55,533 | ₩55,313 | ₩55,507 | +0.05% | 4.2만 |
|---|
| 2025.12.26 | ₩56,455 | ₩56,455 | ₩56,228 | ₩56,455 | 0.00% | 2.9만 |
|---|
| 2025.12.24 | ₩56,361 | ₩56,388 | ₩56,241 | ₩56,361 | 0.00% | 2.5만 |
|---|
| 2025.12.23 | ₩56,308 | ₩56,320 | ₩56,142 | ₩56,281 | -0.05% | 6.9만 |
|---|
| 2025.12.22 | ₩55,734 | ₩55,988 | ₩55,734 | ₩55,961 | +0.41% | 13.8만 |
|---|
| 2025.12.19 | ₩55,747 | ₩55,988 | ₩55,747 | ₩55,814 | +0.12% | 6만 |
|---|
| 2025.12.18 | ₩55,614 | ₩55,814 | ₩55,431 | ₩55,560 | -0.10% | 6만 |
|---|
| 2025.12.17 | ₩55,507 | ₩55,552 | ₩55,119 | ₩55,200 | -0.55% | 14.1만 |
|---|
| 2025.12.16 | ₩55,640 | ₩55,667 | ₩55,373 | ₩55,547 | -0.17% | 5.7만 |
|---|
| 2025.12.15 | ₩55,907 | ₩55,907 | ₩55,640 | ₩55,854 | -0.10% | 6.1만 |
|---|
| 2025.12.12 | ₩55,774 | ₩55,814 | ₩55,186 | ₩55,413 | -0.65% | 18.5만 |
|---|
| 2025.12.11 | ₩55,614 | ₩55,854 | ₩55,460 | ₩55,694 | +0.14% | 10.4만 |
|---|
| 2025.12.10 | ₩54,892 | ₩55,447 | ₩54,705 | ₩55,360 | +0.85% | 4.3만 |
|---|
| 2025.12.09 | ₩54,852 | ₩54,959 | ₩54,665 | ₩54,665 | -0.34% | 293.3만 |
|---|
| 2025.12.08 | ₩55,013 | ₩55,013 | ₩54,652 | ₩54,652 | -0.66% | 3.9만 |
|---|
| 2025.12.05 | ₩55,093 | ₩55,146 | ₩54,812 | ₩54,894 | -0.36% | 4.3만 |
|---|
| 2025.12.04 | ₩55,026 | ₩55,133 | ₩54,799 | ₩54,812 | -0.39% | 3.1만 |
|---|
| 2025.12.03 | ₩54,679 | ₩54,906 | ₩54,506 | ₩54,732 | +0.10% | 5.4만 |
|---|
| 2025.12.02 | ₩54,599 | ₩54,599 | ₩54,371 | ₩54,548 | -0.09% | 3.6만 |
|---|
| 2025.12.01 | ₩54,505 | ₩54,585 | ₩54,305 | ₩54,305 | -0.37% | 5.2만 |
|---|
| 2025.11.28 | ₩54,465 | ₩54,599 | ₩54,342 | ₩54,530 | +0.12% | 1.4만 |
|---|
| 2025.11.26 | ₩54,104 | ₩54,465 | ₩54,038 | ₩54,318 | +0.39% | 13만 |
|---|
| 2025.11.25 | ₩53,570 | ₩53,911 | ₩53,356 | ₩53,744 | +0.32% | 8.2만 |
|---|
| 2025.11.24 | ₩53,076 | ₩53,276 | ₩52,976 | ₩53,009 | -0.13% | 19.5만 |
|---|
| 2025.11.21 | ₩52,729 | ₩53,250 | ₩52,627 | ₩53,143 | +0.79% | 5.8만 |
|---|
| 2025.11.20 | ₩53,330 | ₩53,356 | ₩52,248 | ₩52,252 | -2.02% | 3.7만 |
|---|
| 2025.11.19 | ₩53,063 | ₩53,223 | ₩52,782 | ₩52,982 | -0.15% | 4.1만 |
|---|
| 2025.11.18 | ₩53,009 | ₩53,223 | ₩52,794 | ₩53,129 | +0.23% | 4만 |
|---|
| 2025.11.17 | ₩54,131 | ₩54,225 | ₩53,543 | ₩53,757 | -0.69% | 4.1만 |
|---|
| 2025.11.14 | ₩54,371 | ₩54,657 | ₩54,278 | ₩54,532 | +0.29% | 4만 |
|---|
| 2025.11.13 | ₩55,093 | ₩55,186 | ₩54,518 | ₩54,558 | -0.97% | 3.7만 |
|---|
| 2025.11.12 | ₩55,026 | ₩55,213 | ₩54,959 | ₩55,119 | +0.17% | 3.4만 |
|---|
| 2025.11.11 | ₩54,652 | ₩54,890 | ₩54,605 | ₩54,791 | +0.25% | 3.4만 |
|---|
| 2025.11.10 | ₩54,211 | ₩54,452 | ₩54,035 | ₩54,331 | +0.22% | 5.2만 |
|---|
| 2025.11.07 | ₩53,503 | ₩53,824 | ₩53,319 | ₩53,797 | +0.55% | 4.4만 |
|---|
| 2025.11.06 | ₩53,757 | ₩53,784 | ₩53,458 | ₩53,664 | -0.17% | 8.8만 |
|---|
| 2025.11.05 | ₩53,410 | ₩53,770 | ₩53,250 | ₩53,717 | +0.58% | 26.5만 |
|---|
| 2025.11.04 | ₩53,276 | ₩53,517 | ₩53,156 | ₩53,303 | +0.05% | 3.3만 |
|---|
| 2025.11.03 | ₩53,811 | ₩53,863 | ₩53,533 | ₩53,784 | -0.05% | 3.1만 |
|---|
| 2025.10.31 | ₩53,891 | ₩53,891 | ₩53,583 | ₩53,836 | -0.10% | 4.9만 |
|---|
| 2025.10.30 | ₩53,877 | ₩54,144 | ₩53,797 | ₩53,891 | +0.02% | 3.7만 |
|---|
| 2025.10.29 | ₩54,545 | ₩54,545 | ₩53,877 | ₩54,084 | -0.84% | 5.1만 |
|---|
| 2025.10.28 | ₩54,465 | ₩54,623 | ₩54,305 | ₩54,485 | +0.04% | 6만 |
|---|
| 2025.10.27 | ₩54,505 | ₩54,592 | ₩54,409 | ₩54,545 | +0.07% | 6.1만 |
|---|
| 2025.10.24 | ₩54,225 | ₩54,238 | ₩54,119 | ₩54,225 | 0.00% | 3.9만 |
|---|
| 2025.10.23 | ₩54,011 | ₩54,184 | ₩53,931 | ₩54,011 | 0.00% | 4.9만 |
|---|
| 2025.10.22 | ₩53,917 | ₩54,011 | ₩53,530 | ₩53,690 | -0.42% | 12.7만 |
|---|
| 2025.10.21 | ₩54,171 | ₩54,171 | ₩53,797 | ₩53,851 | -0.59% | 7.3만 |
|---|
| 2025.10.20 | ₩54,064 | ₩54,291 | ₩54,038 | ₩54,265 | +0.37% | 2.6만 |
|---|
| 2025.10.17 | ₩53,637 | ₩53,904 | ₩53,518 | ₩53,704 | +0.12% | 12.4만 |
|---|
| 2025.10.16 | ₩53,811 | ₩53,997 | ₩53,570 | ₩53,824 | +0.02% | 5.1만 |
|---|
| 2025.10.15 | ₩53,477 | ₩53,624 | ₩53,169 | ₩53,503 | +0.05% | 3.8만 |
|---|
| 2025.10.14 | ₩52,782 | ₩53,396 | ₩52,654 | ₩53,116 | +0.63% | 20.3만 |
|---|
| 2025.10.13 | ₩52,702 | ₩52,996 | ₩52,635 | ₩52,902 | +0.38% | 11.8만 |
|---|
| 2025.10.10 | ₩53,410 | ₩53,410 | ₩52,528 | ₩52,542 | -1.63% | 3만 |
|---|