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 | ₩58,878 | ₩59,105 | ₩58,677 | ₩58,918 | +0.07% | 11.6만 |
| 2026.10.08 | ₩58,637 | ₩58,762 | ₩58,250 | ₩58,611 | -0.05% | 5.8만 |
| 2026.10.07 | ₩58,811 | ₩58,945 | ₩58,611 | ₩58,864 | +0.09% | 8만 |
| 2026.10.06 | ₩59,613 | ₩59,773 | ₩59,399 | ₩59,546 | -0.11% | 4.5만 |
| 2026.10.05 | ₩59,118 | ₩59,466 | ₩58,784 | ₩59,359 | +0.41% | 6.6만 |
| 2026.10.02 | ₩59,199 | ₩59,626 | ₩59,052 | ₩59,399 | +0.34% | 59.4만 |
| 2026.10.01 | ₩59,011 | ₩59,011 | ₩58,354 | ₩58,677 | -0.57% | 6.9만 |
| 2026.09.30 | ₩59,853 | ₩59,923 | ₩59,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,265 |
| -0.98% |
| 10.4만 |
| 2026.09.29 | ₩59,893 | ₩59,893 | ₩59,452 | ₩59,773 | -0.20% | 7.1만 |
|---|
| 2026.09.28 | ₩60,214 | ₩60,368 | ₩59,853 | ₩60,227 | +0.02% | 6.9만 |
|---|
| 2026.09.25 | ₩60,254 | ₩60,508 | ₩60,014 | ₩60,481 | +0.38% | 7.9만 |
|---|
| 2026.09.24 | ₩59,880 | ₩60,294 | ₩59,550 | ₩59,987 | +0.18% | 21.1만 |
|---|
| 2026.09.23 | ₩60,308 | ₩60,374 | ₩59,746 | ₩59,947 | -0.60% | 17.1만 |
|---|
| 2026.09.22 | ₩60,976 | ₩61,176 | ₩60,662 | ₩61,023 | +0.08% | 15.4만 |
|---|
| 2026.09.21 | ₩60,789 | ₩60,983 | ₩60,441 | ₩60,856 | +0.11% | 12.5만 |
|---|
| 2026.09.18 | ₩60,281 | ₩60,361 | ₩60,000 | ₩60,321 | +0.07% | 5.5만 |
|---|
| 2026.09.17 | ₩61,083 | ₩61,163 | ₩60,882 | ₩61,083 | 0.00% | 5.1만 |
|---|
| 2026.09.16 | ₩60,936 | ₩61,047 | ₩60,134 | ₩60,535 | -0.66% | 14.2만 |
|---|
| 2026.09.15 | ₩60,655 | ₩60,758 | ₩60,428 | ₩60,722 | +0.11% | 10.6만 |
|---|
| 2026.09.14 | ₩60,936 | ₩61,323 | ₩60,575 | ₩60,989 | +0.09% | 4.8만 |
|---|
| 2026.09.11 | ₩61,430 | ₩61,564 | ₩61,203 | ₩61,270 | -0.26% | 3.1만 |
|---|
| 2026.09.10 | ₩61,016 | ₩61,148 | ₩60,628 | ₩60,815 | -0.33% | 3.9만 |
|---|
| 2026.09.09 | ₩61,724 | ₩62,339 | ₩59,660 | ₩61,115 | -0.99% | 12.3만 |
|---|
| 2026.09.08 | ₩62,138 | ₩62,172 | ₩61,791 | ₩61,925 | -0.34% | 5만 |
|---|
| 2026.09.04 | ₩61,938 | ₩62,305 | ₩61,938 | ₩62,245 | +0.50% | 23만 |
|---|
| 2026.09.03 | ₩62,045 | ₩62,366 | ₩61,831 | ₩62,112 | +0.11% | 7.7만 |
|---|
| 2026.09.02 | ₩61,363 | ₩61,524 | ₩61,240 | ₩61,524 | +0.26% | 3.6만 |
|---|
| 2026.09.01 | ₩61,430 | ₩61,564 | ₩61,043 | ₩61,256 | -0.28% | 3.8만 |
|---|
| 2026.08.31 | ₩62,005 | ₩62,005 | ₩61,403 | ₩61,644 | -0.58% | 23.1만 |
|---|
| 2026.08.28 | ₩62,192 | ₩62,192 | ₩61,570 | ₩61,831 | -0.58% | 3.9만 |
|---|
| 2026.08.27 | ₩61,898 | ₩61,938 | ₩61,564 | ₩61,925 | +0.04% | 6.1만 |
|---|
| 2026.08.26 | ₩62,432 | ₩62,432 | ₩61,965 | ₩62,138 | -0.47% | 9만 |
|---|
| 2026.08.25 | ₩62,272 | ₩62,379 | ₩62,005 | ₩62,319 | +0.08% | 8.7만 |
|---|
| 2026.08.24 | ₩62,018 | ₩62,098 | ₩61,724 | ₩62,025 | +0.01% | 18.9만 |
|---|
| 2026.08.21 | ₩62,085 | ₩62,158 | ₩61,937 | ₩61,986 | -0.16% | 4.7만 |
|---|
| 2026.08.20 | ₩61,644 | ₩61,717 | ₩61,457 | ₩61,604 | -0.07% | 8.3만 |
|---|
| 2026.08.19 | ₩61,791 | ₩61,898 | ₩61,513 | ₩61,778 | -0.02% | 5.1만 |
|---|
| 2026.08.18 | ₩61,604 | ₩61,842 | ₩61,381 | ₩61,477 | -0.21% | 5.5만 |
|---|
| 2026.08.17 | ₩62,045 | ₩62,299 | ₩61,931 | ₩62,058 | +0.02% | 4.7만 |
|---|
| 2026.08.14 | ₩62,205 | ₩62,339 | ₩62,073 | ₩62,205 | 0.00% | 6.1만 |
|---|
| 2026.08.13 | ₩62,325 | ₩62,406 | ₩62,032 | ₩62,235 | -0.15% | 5.1만 |
|---|
| 2026.08.12 | ₩62,392 | ₩62,419 | ₩61,978 | ₩62,192 | -0.32% | 37.4만 |
|---|
| 2026.08.11 | ₩62,299 | ₩62,431 | ₩61,945 | ₩62,072 | -0.36% | 5.1만 |
|---|
| 2026.08.10 | ₩62,245 | ₩62,245 | ₩61,938 | ₩62,058 | -0.30% | 5.6만 |
|---|
| 2026.08.07 | ₩62,459 | ₩62,539 | ₩62,188 | ₩62,539 | +0.13% | 5.2만 |
|---|
| 2026.08.06 | ₩62,032 | ₩62,138 | ₩61,697 | ₩61,831 | -0.32% | 11.5만 |
|---|
| 2026.08.05 | ₩61,898 | ₩61,991 | ₩61,604 | ₩61,791 | -0.17% | 9.4만 |
|---|
| 2026.08.04 | ₩61,430 | ₩61,764 | ₩61,236 | ₩61,724 | +0.48% | 5.4만 |
|---|
| 2026.08.03 | ₩60,922 | ₩61,029 | ₩60,723 | ₩61,029 | +0.18% | 6.6만 |
|---|
| 2026.07.31 | ₩60,829 | ₩60,909 | ₩60,134 | ₩60,815 | -0.02% | 3.4만 |
|---|
| 2026.07.30 | ₩60,468 | ₩61,243 | ₩60,468 | ₩61,203 | +1.22% | 3.8만 |
|---|
| 2026.07.29 | ₩59,773 | ₩60,308 | ₩59,359 | ₩59,706 | -0.11% | 5.5만 |
|---|
| 2026.07.28 | ₩59,399 | ₩59,974 | ₩59,399 | ₩59,893 | +0.83% | 2.7만 |
|---|
| 2026.07.27 | ₩60,054 | ₩60,054 | ₩58,444 | ₩59,800 | -0.42% | 3.2만 |
|---|
| 2026.07.24 | ₩59,439 | ₩59,787 | ₩59,305 | ₩59,559 | +0.20% | 16만 |
|---|
| 2026.07.23 | ₩59,105 | ₩59,359 | ₩58,878 | ₩59,185 | +0.14% | 5.7만 |
|---|
| 2026.07.22 | ₩59,974 | ₩60,161 | ₩59,813 | ₩59,813 | -0.27% | 15.2만 |
|---|
| 2026.07.21 | ₩59,466 | ₩59,893 | ₩59,132 | ₩59,653 | +0.31% | 16.4만 |
|---|
| 2026.07.20 | ₩59,439 | ₩59,439 | ₩58,931 | ₩58,931 | -0.85% | 2.9만 |
|---|
| 2026.07.17 | ₩59,118 | ₩59,533 | ₩59,085 | ₩59,506 | +0.66% | 2.6만 |
|---|
| 2026.07.16 | ₩59,586 | ₩60,000 | ₩59,519 | ₩59,787 | +0.34% | 5.3만 |
|---|
| 2026.07.15 | ₩59,920 | ₩60,321 | ₩59,653 | ₩60,187 | +0.45% | 6만 |
|---|
| 2026.07.14 | ₩59,867 | ₩60,067 | ₩59,452 | ₩59,720 | -0.25% | 4.1만 |
|---|
| 2026.07.13 | ₩59,653 | ₩59,680 | ₩59,132 | ₩59,305 | -0.58% | 5.9만 |
|---|
| 2026.07.10 | ₩59,706 | ₩59,867 | ₩59,319 | ₩59,720 | +0.02% | 4.5만 |
|---|
| 2026.07.09 | ₩59,386 | ₩59,573 | ₩59,132 | ₩59,439 | +0.09% | 8만 |
|---|
| 2026.07.08 | ₩59,158 | ₩59,386 | ₩58,624 | ₩59,359 | +0.34% | 60.6만 |
|---|
| 2026.07.07 | ₩60,415 | ₩60,439 | ₩59,626 | ₩59,853 | -0.93% | 3.7만 |
|---|
| 2026.07.06 | ₩60,308 | ₩60,548 | ₩60,027 | ₩60,548 | +0.40% | 5.9만 |
|---|
| 2026.07.02 | ₩60,000 | ₩60,221 | ₩59,646 | ₩60,000 | 0.00% | 4.6만 |
|---|
| 2026.07.01 | ₩59,172 | ₩59,439 | ₩58,878 | ₩59,052 | -0.20% | 10.6만 |
|---|
| 2026.06.30 | ₩59,212 | ₩59,466 | ₩58,918 | ₩59,346 | +0.23% | 8.2만 |
|---|
| 2026.06.29 | ₩59,078 | ₩59,319 | ₩58,731 | ₩59,232 | +0.26% | 8.4만 |
|---|
| 2026.06.26 | ₩58,758 | ₩59,132 | ₩58,731 | ₩58,958 | +0.34% | 5.2만 |
|---|
| 2026.06.25 | ₩60,161 | ₩60,415 | ₩59,680 | ₩60,147 | -0.02% | 5.1만 |
|---|
| 2026.06.24 | ₩59,559 | ₩59,706 | ₩59,252 | ₩59,399 | -0.27% | 6.9만 |
|---|
| 2026.06.23 | ₩59,533 | ₩59,915 | ₩59,533 | ₩59,756 | +0.37% | 4.2만 |
|---|
| 2026.06.22 | ₩60,829 | ₩61,470 | ₩60,562 | ₩60,762 | -0.11% | 6.6만 |
|---|
| 2026.06.18 | ₩60,695 | ₩60,795 | ₩60,455 | ₩60,655 | -0.07% | 6.3만 |
|---|
| 2026.06.17 | ₩61,163 | ₩61,377 | ₩60,378 | ₩60,455 | -1.16% | 8.3만 |
|---|
| 2026.06.16 | ₩61,043 | ₩61,109 | ₩60,682 | ₩60,856 | -0.31% | 5.6만 |
|---|
| 2026.06.15 | ₩61,069 | ₩61,069 | ₩60,548 | ₩60,709 | -0.59% | 5.3만 |
|---|
| 2026.06.12 | ₩60,268 | ₩60,468 | ₩60,087 | ₩60,424 | +0.26% | 10.2만 |
|---|
| 2026.06.11 | ₩59,118 | ₩60,268 | ₩58,798 | ₩60,187 | +1.81% | 7.8만 |
|---|
| 2026.06.10 | ₩58,918 | ₩59,118 | ₩58,397 | ₩58,397 | -0.88% | 4.8만 |
|---|
| 2026.06.09 | ₩59,559 | ₩59,746 | ₩58,276 | ₩59,118 | -0.74% | 4.6만 |
|---|
| 2026.06.08 | ₩59,332 | ₩59,346 | ₩58,931 | ₩59,052 | -0.47% | 6.1만 |
|---|
| 2026.06.05 | ₩59,867 | ₩59,867 | ₩58,651 | ₩58,798 | -1.79% | 5.1만 |
|---|
| 2026.06.04 | ₩60,174 | ₩60,254 | ₩59,947 | ₩60,214 | +0.07% | 6만 |
|---|
| 2026.06.03 | ₩60,174 | ₩60,174 | ₩59,813 | ₩59,867 | -0.51% | 9.9만 |
|---|
| 2026.06.02 | ₩60,121 | ₩60,401 | ₩60,020 | ₩60,174 | +0.09% | 5.7만 |
|---|
| 2026.06.01 | ₩60,000 | ₩60,268 | ₩59,640 | ₩60,002 | +0.00% | 4.2만 |
|---|
| 2026.05.29 | ₩60,535 | ₩60,722 | ₩60,227 | ₩60,401 | -0.22% | 5.5만 |
|---|
| 2026.05.28 | ₩60,054 | ₩60,468 | ₩59,760 | ₩60,361 | +0.51% | 5.3만 |
|---|
| 2026.05.27 | ₩60,602 | ₩60,642 | ₩60,254 | ₩60,495 | -0.18% | 8.3만 |
|---|
| 2026.05.26 | ₩60,815 | ₩60,856 | ₩60,348 | ₩60,600 | -0.35% | 4.6만 |
|---|
| 2026.05.22 | ₩60,161 | ₩60,161 | ₩59,746 | ₩59,974 | -0.31% | 6.4만 |
|---|
| 2026.05.21 | ₩59,399 | ₩60,348 | ₩59,352 | ₩60,187 | +1.33% | 50.8만 |
|---|
| 2026.05.20 | ₩59,145 | ₩59,974 | ₩59,038 | ₩59,934 | +1.33% | 26.6만 |
|---|
| 2026.05.19 | ₩59,092 | ₩59,305 | ₩58,878 | ₩59,011 | -0.14% | 7.4만 |
|---|
| 2026.05.18 | ₩59,332 | ₩59,479 | ₩58,891 | ₩59,479 | +0.25% | 4.6만 |
|---|
| 2026.05.15 | ₩59,199 | ₩59,225 | ₩58,771 | ₩58,864 | -0.56% | 17.8만 |
|---|
| 2026.05.14 | ₩60,161 | ₩60,268 | ₩59,889 | ₩59,974 | -0.31% | 5.2만 |
|---|
| 2026.05.13 | ₩59,800 | ₩60,227 | ₩59,726 | ₩60,227 | +0.72% | 13.6만 |
|---|
| 2026.05.12 | ₩59,733 | ₩59,960 | ₩59,380 | ₩59,907 | +0.29% | 5.4만 |
|---|
| 2026.05.11 | ₩60,201 | ₩60,268 | ₩60,000 | ₩60,080 | -0.20% | 82.7만 |
|---|
| 2026.05.08 | ₩60,201 | ₩60,294 | ₩59,887 | ₩60,214 | +0.02% | 8.3만 |
|---|
| 2026.05.07 | ₩60,642 | ₩60,642 | ₩59,533 | ₩59,653 | -1.63% | 5.5만 |
|---|
| 2026.05.06 | ₩60,548 | ₩60,694 | ₩60,388 | ₩60,668 | +0.20% | 8.6만 |
|---|
| 2026.05.05 | ₩58,905 | ₩59,199 | ₩58,680 | ₩59,105 | +0.34% | 6.5만 |
|---|
| 2026.05.04 | ₩58,691 | ₩58,858 | ₩58,063 | ₩58,236 | -0.77% | 8.3만 |
|---|
| 2026.05.01 | ₩59,239 | ₩59,673 | ₩59,212 | ₩59,227 | -0.02% | 16.6만 |
|---|
| 2026.04.30 | ₩58,918 | ₩59,517 | ₩58,704 | ₩59,399 | +0.82% | 5.3만 |
|---|
| 2026.04.29 | ₩58,223 | ₩58,223 | ₩57,729 | ₩57,929 | -0.50% | 14.5만 |
|---|
| 2026.04.28 | ₩58,624 | ₩58,664 | ₩58,276 | ₩58,530 | -0.16% | 12.6만 |
|---|
| 2026.04.27 | ₩59,078 | ₩59,078 | ₩58,655 | ₩58,784 | -0.50% | 15.6만 |
|---|
| 2026.04.24 | ₩58,851 | ₩59,185 | ₩58,664 | ₩59,025 | +0.30% | 4.8만 |
|---|
| 2026.04.23 | ₩58,998 | ₩59,279 | ₩58,156 | ₩58,744 | -0.43% | 5.9만 |
|---|
| 2026.04.22 | ₩59,519 | ₩59,519 | ₩58,985 | ₩59,199 | -0.54% | 15.4만 |
|---|
| 2026.04.21 | ₩59,920 | ₩60,027 | ₩59,018 | ₩59,132 | -1.32% | 6.7만 |
|---|
| 2026.04.20 | ₩60,094 | ₩60,308 | ₩60,047 | ₩60,187 | +0.16% | 4.2만 |
|---|
| 2026.04.17 | ₩60,815 | ₩61,029 | ₩60,468 | ₩60,682 | -0.22% | 6만 |
|---|
| 2026.04.16 | ₩60,388 | ₩60,388 | ₩59,733 | ₩59,960 | -0.71% | 10.3만 |
|---|
| 2026.04.15 | ₩60,187 | ₩60,187 | ₩59,813 | ₩60,107 | -0.13% | 8.9만 |
|---|
| 2026.04.14 | ₩59,934 | ₩60,401 | ₩59,934 | ₩60,187 | +0.42% | 5.9만 |
|---|
| 2026.04.13 | ₩58,985 | ₩59,907 | ₩58,931 | ₩59,867 | +1.50% | 22.4만 |
|---|
| 2026.04.10 | ₩59,880 | ₩59,880 | ₩59,332 | ₩59,640 | -0.40% | 6.3만 |
|---|
| 2026.04.09 | ₩59,011 | ₩59,693 | ₩58,771 | ₩59,493 | +0.82% | 5.1만 |
|---|
| 2026.04.08 | ₩59,586 | ₩59,773 | ₩59,105 | ₩59,386 | -0.34% | 4.7만 |
|---|
| 2026.04.07 | ₩56,900 | ₩57,341 | ₩56,426 | ₩57,341 | +0.78% | 6.4만 |
|---|
| 2026.04.06 | ₩57,034 | ₩57,435 | ₩57,027 | ₩57,368 | +0.59% | 10.5만 |
|---|
| 2026.04.02 | ₩56,178 | ₩57,441 | ₩56,112 | ₩57,020 | +1.50% | 13.8만 |
|---|
| 2026.04.01 | ₩57,542 | ₩57,889 | ₩57,221 | ₩57,555 | +0.02% | 20.2만 |
|---|
| 2026.03.31 | ₩55,831 | ₩56,713 | ₩55,484 | ₩56,619 | +1.41% | 8.2만 |
|---|
| 2026.03.30 | ₩55,230 | ₩55,470 | ₩54,795 | ₩54,909 | -0.58% | 6만 |
|---|
| 2026.03.27 | ₩54,949 | ₩55,330 | ₩54,495 | ₩54,842 | -0.19% | 10.1만 |
|---|
| 2026.03.26 | ₩55,804 | ₩56,018 | ₩55,150 | ₩55,256 | -0.98% | 8.2만 |
|---|
| 2026.03.25 | ₩56,285 | ₩56,511 | ₩56,018 | ₩56,205 | -0.14% | 17.2만 |
|---|
| 2026.03.24 | ₩54,962 | ₩55,791 | ₩54,946 | ₩55,524 | +1.02% | 18.4만 |
|---|
| 2026.03.23 | ₩55,657 | ₩56,700 | ₩55,250 | ₩55,804 | +0.26% | 17.3만 |
|---|
| 2026.03.20 | ₩55,965 | ₩55,965 | ₩54,234 | ₩54,495 | -2.63% | 5.9만 |
|---|
| 2026.03.19 | ₩55,283 | ₩56,386 | ₩55,043 | ₩56,112 | +1.50% | 9.3만 |
|---|
| 2026.03.18 | ₩56,954 | ₩56,954 | ₩56,138 | ₩56,272 | -1.20% | 10.1만 |
|---|
| 2026.03.17 | ₩57,582 | ₩57,582 | ₩57,054 | ₩57,167 | -0.72% | 5.3만 |
|---|
| 2026.03.16 | ₩56,833 | ₩57,059 | ₩56,513 | ₩56,927 | +0.16% | 10.6만 |
|---|
| 2026.03.13 | ₩56,820 | ₩56,967 | ₩55,818 | ₩55,991 | -1.46% | 11.2만 |
|---|
| 2026.03.12 | ₩56,807 | ₩56,933 | ₩56,414 | ₩56,713 | -0.16% | 6.9만 |
|---|
| 2026.03.11 | ₩57,167 | ₩57,635 | ₩57,034 | ₩57,475 | +0.54% | 9.4만 |
|---|
| 2026.03.10 | ₩57,702 | ₩58,444 | ₩57,501 | ₩57,675 | -0.05% | 8.5만 |
|---|
| 2026.03.09 | ₩56,299 | ₩57,508 | ₩55,721 | ₩57,274 | +1.73% | 92.2만 |
|---|
| 2026.03.06 | ₩56,713 | ₩57,253 | ₩56,372 | ₩57,114 | +0.71% | 8.6만 |
|---|
| 2026.03.05 | ₩58,129 | ₩58,156 | ₩57,114 | ₩57,715 | -0.71% | 7.9만 |
|---|
| 2026.03.04 | ₩58,717 | ₩59,005 | ₩58,403 | ₩58,985 | +0.46% | 7.1만 |
|---|
| 2026.03.03 | ₩57,648 | ₩58,517 | ₩56,927 | ₩58,250 | +1.04% | 17.8만 |
|---|
| 2026.03.02 | ₩59,800 | ₩60,281 | ₩59,640 | ₩60,027 | +0.38% | 7.5만 |
|---|
| 2026.02.27 | ₩61,444 | ₩61,510 | ₩61,056 | ₩61,096 | -0.57% | 6.6만 |
|---|
| 2026.02.26 | ₩61,470 | ₩61,470 | ₩60,829 | ₩61,230 | -0.39% | 7.9만 |
|---|
| 2026.02.25 | ₩61,150 | ₩61,390 | ₩60,949 | ₩61,390 | +0.39% | 14.2만 |
|---|
| 2026.02.24 | ₩60,495 | ₩60,849 | ₩60,415 | ₩60,842 | +0.57% | 14.2만 |
|---|
| 2026.02.23 | ₩60,869 | ₩60,949 | ₩60,401 | ₩60,495 | -0.61% | 8.2만 |
|---|
| 2026.02.20 | ₩60,321 | ₩60,856 | ₩60,207 | ₩60,802 | +0.80% | 12.1만 |
|---|
| 2026.02.19 | ₩60,067 | ₩60,374 | ₩59,913 | ₩60,308 | +0.40% | 7.2만 |
|---|
| 2026.02.18 | ₩60,401 | ₩60,682 | ₩60,248 | ₩60,388 | -0.02% | 11.3만 |
|---|
| 2026.02.17 | ₩59,907 | ₩60,455 | ₩59,720 | ₩60,428 | +0.87% | 11.5만 |
|---|
| 2026.02.13 | ₩60,415 | ₩60,520 | ₩59,947 | ₩60,495 | +0.13% | 15.6만 |
|---|
| 2026.02.12 | ₩61,016 | ₩61,083 | ₩60,121 | ₩60,428 | -0.96% | 22.6만 |
|---|
| 2026.02.11 | ₩60,869 | ₩61,003 | ₩60,455 | ₩60,922 | +0.09% | 28.3만 |
|---|
| 2026.02.10 | ₩60,602 | ₩60,628 | ₩60,308 | ₩60,468 | -0.22% | 14.8만 |
|---|
| 2026.02.09 | ₩59,827 | ₩60,399 | ₩59,733 | ₩60,254 | +0.71% | 57.7만 |
|---|
| 2026.02.06 | ₩59,105 | ₩59,472 | ₩58,878 | ₩59,452 | +0.59% | 18.9만 |
|---|
| 2026.02.05 | ₩58,477 | ₩58,584 | ₩58,176 | ₩58,263 | -0.37% | 16.3만 |
|---|
| 2026.02.04 | ₩59,546 | ₩59,559 | ₩58,798 | ₩59,158 | -0.65% | 32.4만 |
|---|
| 2026.02.03 | ₩58,504 | ₩58,794 | ₩58,236 | ₩58,758 | +0.43% | 48.7만 |
|---|
| 2026.02.02 | ₩58,477 | ₩58,691 | ₩58,397 | ₩58,544 | +0.11% | 31.6만 |
|---|
| 2026.01.30 | ₩58,691 | ₩58,771 | ₩58,104 | ₩58,343 | -0.59% | 11.5만 |
|---|
| 2026.01.29 | ₩59,105 | ₩59,105 | ₩58,223 | ₩58,931 | -0.29% | 8.6만 |
|---|
| 2026.01.28 | ₩58,504 | ₩58,525 | ₩58,156 | ₩58,383 | -0.21% | 6.3만 |
|---|
| 2026.01.27 | ₩58,423 | ₩58,985 | ₩58,423 | ₩58,891 | +0.80% | 6.7만 |
|---|
| 2026.01.26 | ₩57,902 | ₩58,143 | ₩57,889 | ₩57,969 | +0.12% | 6.7만 |
|---|
| 2026.01.23 | ₩57,288 | ₩57,662 | ₩57,083 | ₩57,662 | +0.65% | 9.2만 |
|---|
| 2026.01.22 | ₩57,328 | ₩57,473 | ₩57,102 | ₩57,328 | 0.00% | 8.3만 |
|---|
| 2026.01.21 | ₩56,646 | ₩57,181 | ₩56,392 | ₩57,047 | +0.71% | 15.5만 |
|---|
| 2026.01.20 | ₩56,379 | ₩56,766 | ₩56,285 | ₩56,432 | +0.09% | 7만 |
|---|
| 2026.01.16 | ₩57,194 | ₩57,288 | ₩56,873 | ₩57,241 | +0.08% | 21.5만 |
|---|
| 2026.01.15 | ₩57,261 | ₩57,261 | ₩56,967 | ₩57,047 | -0.37% | 8만 |
|---|
| 2026.01.14 | ₩57,047 | ₩57,141 | ₩56,860 | ₩56,980 | -0.12% | 12.8만 |
|---|
| 2026.01.13 | ₩56,860 | ₩57,020 | ₩56,639 | ₩56,766 | -0.16% | 6.2만 |
|---|
| 2026.01.12 | ₩57,087 | ₩57,207 | ₩56,994 | ₩57,167 | +0.14% | 7.7만 |
|---|
| 2026.01.09 | ₩56,660 | ₩56,873 | ₩56,526 | ₩56,820 | +0.28% | 9.4만 |
|---|
| 2026.01.08 | ₩56,192 | ₩56,419 | ₩56,126 | ₩56,419 | +0.40% | 3.9만 |
|---|
| 2026.01.07 | ₩56,593 | ₩56,593 | ₩56,261 | ₩56,339 | -0.45% | 122.5만 |
|---|
| 2026.01.06 | ₩56,700 | ₩56,700 | ₩56,432 | ₩56,539 | -0.28% | 8.8만 |
|---|
| 2026.01.05 | ₩55,951 | ₩56,539 | ₩55,911 | ₩56,459 | +0.91% | 21.9만 |
|---|
| 2026.01.02 | ₩56,005 | ₩56,205 | ₩55,604 | ₩55,991 | -0.02% | 3.8만 |
|---|
| 2025.12.31 | ₩55,417 | ₩55,604 | ₩55,350 | ₩55,497 | +0.14% | 5.7만 |
|---|
| 2025.12.30 | ₩55,751 | ₩55,858 | ₩55,597 | ₩55,644 | -0.19% | 11.1만 |
|---|
| 2025.12.29 | ₩55,510 | ₩55,564 | ₩55,343 | ₩55,537 | +0.05% | 4.2만 |
|---|
| 2025.12.26 | ₩56,486 | ₩56,486 | ₩56,259 | ₩56,486 | 0.00% | 2.9만 |
|---|
| 2025.12.24 | ₩56,392 | ₩56,419 | ₩56,272 | ₩56,392 | 0.00% | 2.5만 |
|---|
| 2025.12.23 | ₩56,339 | ₩56,351 | ₩56,173 | ₩56,312 | -0.05% | 6.9만 |
|---|
| 2025.12.22 | ₩55,764 | ₩56,018 | ₩55,764 | ₩55,991 | +0.41% | 13.8만 |
|---|
| 2025.12.19 | ₩55,778 | ₩56,018 | ₩55,778 | ₩55,844 | +0.12% | 6만 |
|---|
| 2025.12.18 | ₩55,644 | ₩55,844 | ₩55,461 | ₩55,590 | -0.10% | 6만 |
|---|
| 2025.12.17 | ₩55,537 | ₩55,582 | ₩55,150 | ₩55,230 | -0.55% | 14.1만 |
|---|
| 2025.12.16 | ₩55,671 | ₩55,697 | ₩55,403 | ₩55,577 | -0.17% | 5.7만 |
|---|
| 2025.12.15 | ₩55,938 | ₩55,938 | ₩55,671 | ₩55,884 | -0.10% | 6.1만 |
|---|
| 2025.12.12 | ₩55,804 | ₩55,844 | ₩55,216 | ₩55,444 | -0.65% | 18.5만 |
|---|
| 2025.12.11 | ₩55,644 | ₩55,884 | ₩55,490 | ₩55,724 | +0.14% | 10.4만 |
|---|
| 2025.12.10 | ₩54,922 | ₩55,477 | ₩54,735 | ₩55,390 | +0.85% | 4.3만 |
|---|
| 2025.12.09 | ₩54,882 | ₩54,989 | ₩54,695 | ₩54,695 | -0.34% | 293.3만 |
|---|
| 2025.12.08 | ₩55,043 | ₩55,043 | ₩54,682 | ₩54,682 | -0.66% | 3.9만 |
|---|
| 2025.12.05 | ₩55,123 | ₩55,176 | ₩54,842 | ₩54,924 | -0.36% | 4.3만 |
|---|
| 2025.12.04 | ₩55,056 | ₩55,163 | ₩54,829 | ₩54,842 | -0.39% | 3.1만 |
|---|
| 2025.12.03 | ₩54,709 | ₩54,936 | ₩54,536 | ₩54,762 | +0.10% | 5.4만 |
|---|
| 2025.12.02 | ₩54,628 | ₩54,628 | ₩54,401 | ₩54,578 | -0.09% | 3.6만 |
|---|
| 2025.12.01 | ₩54,535 | ₩54,615 | ₩54,334 | ₩54,334 | -0.37% | 5.2만 |
|---|
| 2025.11.28 | ₩54,495 | ₩54,628 | ₩54,372 | ₩54,560 | +0.12% | 1.4만 |
|---|
| 2025.11.26 | ₩54,134 | ₩54,495 | ₩54,067 | ₩54,348 | +0.39% | 13만 |
|---|
| 2025.11.25 | ₩53,599 | ₩53,940 | ₩53,386 | ₩53,773 | +0.32% | 8.2만 |
|---|
| 2025.11.24 | ₩53,105 | ₩53,305 | ₩53,005 | ₩53,038 | -0.13% | 19.5만 |
|---|
| 2025.11.21 | ₩52,758 | ₩53,279 | ₩52,656 | ₩53,172 | +0.79% | 5.8만 |
|---|
| 2025.11.20 | ₩53,359 | ₩53,386 | ₩52,276 | ₩52,280 | -2.02% | 3.7만 |
|---|
| 2025.11.19 | ₩53,092 | ₩53,252 | ₩52,811 | ₩53,011 | -0.15% | 4.1만 |
|---|
| 2025.11.18 | ₩53,038 | ₩53,252 | ₩52,823 | ₩53,158 | +0.23% | 4만 |
|---|
| 2025.11.17 | ₩54,161 | ₩54,254 | ₩53,573 | ₩53,786 | -0.69% | 4.1만 |
|---|
| 2025.11.14 | ₩54,401 | ₩54,687 | ₩54,308 | ₩54,562 | +0.29% | 4만 |
|---|
| 2025.11.13 | ₩55,123 | ₩55,216 | ₩54,548 | ₩54,588 | -0.97% | 3.7만 |
|---|
| 2025.11.12 | ₩55,056 | ₩55,243 | ₩54,989 | ₩55,150 | +0.17% | 3.4만 |
|---|
| 2025.11.11 | ₩54,682 | ₩54,920 | ₩54,635 | ₩54,821 | +0.25% | 3.4만 |
|---|
| 2025.11.10 | ₩54,241 | ₩54,481 | ₩54,064 | ₩54,361 | +0.22% | 5.2만 |
|---|
| 2025.11.07 | ₩53,533 | ₩53,853 | ₩53,348 | ₩53,827 | +0.55% | 4.4만 |
|---|
| 2025.11.06 | ₩53,786 | ₩53,813 | ₩53,487 | ₩53,693 | -0.17% | 8.8만 |
|---|
| 2025.11.05 | ₩53,439 | ₩53,800 | ₩53,279 | ₩53,746 | +0.58% | 26.5만 |
|---|
| 2025.11.04 | ₩53,305 | ₩53,546 | ₩53,185 | ₩53,332 | +0.05% | 3.3만 |
|---|
| 2025.11.03 | ₩53,840 | ₩53,892 | ₩53,562 | ₩53,813 | -0.05% | 3.1만 |
|---|
| 2025.10.31 | ₩53,920 | ₩53,920 | ₩53,613 | ₩53,865 | -0.10% | 4.9만 |
|---|
| 2025.10.30 | ₩53,907 | ₩54,174 | ₩53,827 | ₩53,920 | +0.02% | 3.7만 |
|---|
| 2025.10.29 | ₩54,575 | ₩54,575 | ₩53,907 | ₩54,114 | -0.84% | 5.1만 |
|---|
| 2025.10.28 | ₩54,495 | ₩54,652 | ₩54,334 | ₩54,515 | +0.04% | 6만 |
|---|
| 2025.10.27 | ₩54,535 | ₩54,622 | ₩54,439 | ₩54,575 | +0.07% | 6.1만 |
|---|
| 2025.10.24 | ₩54,254 | ₩54,268 | ₩54,149 | ₩54,254 | 0.00% | 3.9만 |
|---|
| 2025.10.23 | ₩54,040 | ₩54,214 | ₩53,960 | ₩54,040 | 0.00% | 4.9만 |
|---|
| 2025.10.22 | ₩53,947 | ₩54,040 | ₩53,559 | ₩53,720 | -0.42% | 12.7만 |
|---|
| 2025.10.21 | ₩54,201 | ₩54,201 | ₩53,827 | ₩53,880 | -0.59% | 7.3만 |
|---|
| 2025.10.20 | ₩54,094 | ₩54,321 | ₩54,067 | ₩54,294 | +0.37% | 2.6만 |
|---|
| 2025.10.17 | ₩53,666 | ₩53,933 | ₩53,547 | ₩53,733 | +0.12% | 12.4만 |
|---|
| 2025.10.16 | ₩53,840 | ₩54,027 | ₩53,599 | ₩53,853 | +0.02% | 5.1만 |
|---|
| 2025.10.15 | ₩53,506 | ₩53,653 | ₩53,199 | ₩53,533 | +0.05% | 3.8만 |
|---|
| 2025.10.14 | ₩52,811 | ₩53,426 | ₩52,683 | ₩53,145 | +0.63% | 20.3만 |
|---|
| 2025.10.13 | ₩52,731 | ₩53,025 | ₩52,664 | ₩52,931 | +0.38% | 11.8만 |
|---|
| 2025.10.10 | ₩53,439 | ₩53,439 | ₩52,557 | ₩52,570 | -1.63% | 3만 |
|---|