시장 데이터를 불러오는 중
전체 종목
John Hancock Multifactor Large Cap ETF 과거 주가
John Hancock Multifactor Large Cap ETF · JHML · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Multifactor Large Cap ETF · JHML · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩121,507 | ₩122,023 | ₩121,507 | ₩121,895 | +0.32% | 1.3만 |
| 2026.10.08 | ₩120,945 | ₩121,387 | ₩120,696 | ₩121,146 | +0.17% | 1.6만 |
| 2026.10.07 | ₩121,293 | ₩121,435 | ₩120,925 | ₩121,280 | -0.01% | 1.3만 |
| 2026.10.06 | ₩121,628 | ₩122,284 | ₩121,628 | ₩121,882 | +0.21% | 2.2만 |
| 2026.10.05 | ₩120,517 | ₩121,507 | ₩120,470 | ₩121,320 | +0.67% | 4.2만 |
| 2026.10.02 | ₩120,544 | ₩120,798 | ₩120,303 | ₩120,477 | -0.06% | 1.2만 |
| 2026.10.01 | ₩119,540 | ₩119,854 | ₩118,810 | ₩119,714 | +0.15% | 1.7만 |
| 2026.09.30 | ₩120,102 | ₩120,236 | ₩119,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,299 |
| -0.67% |
| 2.8만 |
| 2026.09.29 | ₩119,928 | ₩119,928 | ₩119,372 | ₩119,742 | -0.16% | 5만 |
|---|
| 2026.09.28 | ₩120,236 | ₩120,396 | ₩119,657 | ₩119,888 | -0.29% | 2만 |
|---|
| 2026.09.25 | ₩120,396 | ₩120,932 | ₩120,142 | ₩120,833 | +0.36% | 6.5만 |
|---|
| 2026.09.24 | ₩119,928 | ₩120,410 | ₩119,821 | ₩120,356 | +0.36% | 1.7만 |
|---|
| 2026.09.23 | ₩121,079 | ₩121,079 | ₩120,375 | ₩120,375 | -0.58% | 1.9만 |
|---|
| 2026.09.22 | ₩121,373 | ₩121,487 | ₩121,092 | ₩121,186 | -0.15% | 2만 |
|---|
| 2026.09.21 | ₩120,450 | ₩121,467 | ₩120,396 | ₩121,240 | +0.66% | 1만 |
|---|
| 2026.09.18 | ₩119,848 | ₩119,848 | ₩119,406 | ₩119,837 | -0.01% | 1.6만 |
|---|
| 2026.09.17 | ₩120,142 | ₩120,142 | ₩119,627 | ₩119,968 | -0.14% | 1.8만 |
|---|
| 2026.09.16 | ₩119,727 | ₩120,008 | ₩118,253 | ₩118,743 | -0.82% | 2.2만 |
|---|
| 2026.09.15 | ₩119,914 | ₩119,914 | ₩119,352 | ₩119,433 | -0.40% | 2.2만 |
|---|
| 2026.09.14 | ₩119,941 | ₩120,390 | ₩119,688 | ₩120,019 | +0.06% | 1.3만 |
|---|
| 2026.09.11 | ₩120,610 | ₩120,825 | ₩120,436 | ₩120,664 | +0.04% | 1.4만 |
|---|
| 2026.09.10 | ₩119,781 | ₩119,874 | ₩119,495 | ₩119,553 | -0.19% | 9.7천 |
|---|
| 2026.09.09 | ₩120,771 | ₩120,771 | ₩120,340 | ₩120,372 | -0.33% | 1.3만 |
|---|
| 2026.09.08 | ₩121,574 | ₩121,574 | ₩120,932 | ₩120,999 | -0.47% | 1.3만 |
|---|
| 2026.09.04 | ₩121,762 | ₩121,989 | ₩121,641 | ₩121,780 | +0.02% | 12.2만 |
|---|
| 2026.09.03 | ₩121,320 | ₩122,123 | ₩121,170 | ₩122,069 | +0.62% | 1.3만 |
|---|
| 2026.09.02 | ₩120,530 | ₩121,045 | ₩120,396 | ₩120,918 | +0.32% | 1.1만 |
|---|
| 2026.09.01 | ₩120,744 | ₩120,905 | ₩120,122 | ₩120,329 | -0.34% | 8.7천 |
|---|
| 2026.08.31 | ₩121,480 | ₩121,480 | ₩121,043 | ₩121,293 | -0.15% | 1.3만 |
|---|
| 2026.08.28 | ₩122,310 | ₩122,377 | ₩121,688 | ₩121,824 | -0.40% | 9천 |
|---|
| 2026.08.27 | ₩122,110 | ₩122,371 | ₩121,882 | ₩122,203 | +0.08% | 3만 |
|---|
| 2026.08.26 | ₩121,628 | ₩122,136 | ₩121,628 | ₩121,960 | +0.27% | 1.3만 |
|---|
| 2026.08.25 | ₩122,002 | ₩122,002 | ₩121,521 | ₩121,762 | -0.20% | 1.7만 |
|---|
| 2026.08.24 | ₩121,588 | ₩121,641 | ₩121,380 | ₩121,574 | -0.01% | 1.6만 |
|---|
| 2026.08.21 | ₩121,842 | ₩121,855 | ₩121,704 | ₩121,815 | -0.02% | 1.9만 |
|---|
| 2026.08.20 | ₩121,695 | ₩122,043 | ₩121,254 | ₩121,254 | -0.36% | 1.5만 |
|---|
| 2026.08.19 | ₩122,685 | ₩122,929 | ₩122,176 | ₩122,297 | -0.32% | 1.6만 |
|---|
| 2026.08.18 | ₩122,578 | ₩122,578 | ₩122,096 | ₩122,110 | -0.38% | 3.6만 |
|---|
| 2026.08.17 | ₩123,542 | ₩123,850 | ₩123,046 | ₩123,046 | -0.40% | 8.4만 |
|---|
| 2026.08.14 | ₩123,729 | ₩123,883 | ₩123,468 | ₩123,543 | -0.15% | 3만 |
|---|
| 2026.08.13 | ₩123,261 | ₩123,916 | ₩123,261 | ₩123,674 | +0.34% | 4.4만 |
|---|
| 2026.08.12 | ₩123,154 | ₩123,154 | ₩122,772 | ₩123,020 | -0.11% | 2.6만 |
|---|
| 2026.08.11 | ₩122,846 | ₩123,073 | ₩122,498 | ₩122,565 | -0.23% | 1.9만 |
|---|
| 2026.08.10 | ₩122,605 | ₩122,898 | ₩122,605 | ₩122,685 | +0.07% | 9.6만 |
|---|
| 2026.08.07 | ₩122,417 | ₩122,806 | ₩122,310 | ₩122,712 | +0.24% | 4.8만 |
|---|
| 2026.08.06 | ₩122,324 | ₩122,605 | ₩121,855 | ₩121,909 | -0.34% | 2.9만 |
|---|
| 2026.08.05 | ₩123,100 | ₩123,200 | ₩122,257 | ₩122,257 | -0.69% | 4.1만 |
|---|
| 2026.08.04 | ₩120,865 | ₩122,846 | ₩120,865 | ₩122,578 | +1.42% | 1.5만 |
|---|
| 2026.08.03 | ₩119,580 | ₩120,597 | ₩119,580 | ₩120,570 | +0.83% | 1.3만 |
|---|
| 2026.07.31 | ₩119,111 | ₩119,395 | ₩118,014 | ₩119,111 | 0.00% | 1.8만 |
|---|
| 2026.07.30 | ₩117,920 | ₩118,576 | ₩117,438 | ₩118,576 | +0.56% | 2.2만 |
|---|
| 2026.07.29 | ₩118,763 | ₩118,870 | ₩117,130 | ₩117,171 | -1.34% | 3.6만 |
|---|
| 2026.07.28 | ₩118,576 | ₩119,109 | ₩118,335 | ₩118,921 | +0.29% | 1.2만 |
|---|
| 2026.07.27 | ₩119,165 | ₩119,165 | ₩117,967 | ₩118,494 | -0.56% | 1.5만 |
|---|
| 2026.07.24 | ₩118,054 | ₩118,873 | ₩118,054 | ₩118,205 | +0.13% | 2.2만 |
|---|
| 2026.07.23 | ₩117,987 | ₩118,348 | ₩117,759 | ₩118,094 | +0.09% | 2.8만 |
|---|
| 2026.07.22 | ₩118,884 | ₩119,325 | ₩118,884 | ₩119,004 | +0.10% | 3.2만 |
|---|
| 2026.07.21 | ₩118,616 | ₩119,111 | ₩118,362 | ₩119,031 | +0.35% | 17.2만 |
|---|
| 2026.07.20 | ₩118,897 | ₩118,897 | ₩118,000 | ₩118,041 | -0.72% | 1.5만 |
|---|
| 2026.07.17 | ₩118,268 | ₩119,082 | ₩118,014 | ₩118,490 | +0.19% | 1.7만 |
|---|
| 2026.07.16 | ₩119,379 | ₩119,807 | ₩119,031 | ₩119,446 | +0.06% | 1.1만 |
|---|
| 2026.07.15 | ₩119,914 | ₩119,914 | ₩119,071 | ₩119,566 | -0.29% | 2.4만 |
|---|
| 2026.07.14 | ₩119,647 | ₩119,955 | ₩119,379 | ₩119,585 | -0.05% | 7.7만 |
|---|
| 2026.07.13 | ₩119,674 | ₩119,901 | ₩119,131 | ₩119,245 | -0.36% | 1.9만 |
|---|
| 2026.07.10 | ₩119,781 | ₩120,021 | ₩119,607 | ₩119,914 | +0.11% | 9.5만 |
|---|
| 2026.07.09 | ₩119,004 | ₩119,807 | ₩119,004 | ₩119,553 | +0.46% | 1.8만 |
|---|
| 2026.07.08 | ₩118,482 | ₩118,623 | ₩117,813 | ₩118,522 | +0.03% | 2.1만 |
|---|
| 2026.07.07 | ₩119,727 | ₩119,727 | ₩118,884 | ₩119,174 | -0.46% | 1.1만 |
|---|
| 2026.07.06 | ₩119,379 | ₩119,861 | ₩119,366 | ₩119,674 | +0.25% | 5.6만 |
|---|
| 2026.07.02 | ₩119,446 | ₩119,785 | ₩118,101 | ₩118,932 | -0.43% | 2.1만 |
|---|
| 2026.07.01 | ₩119,031 | ₩119,700 | ₩119,004 | ₩119,071 | +0.03% | 2.1만 |
|---|
| 2026.06.30 | ₩118,763 | ₩119,553 | ₩118,629 | ₩119,366 | +0.51% | 3.7만 |
|---|
| 2026.06.29 | ₩118,107 | ₩118,803 | ₩117,532 | ₩118,750 | +0.54% | 3.2만 |
|---|
| 2026.06.26 | ₩117,291 | ₩118,027 | ₩117,291 | ₩117,452 | +0.14% | 1.8만 |
|---|
| 2026.06.25 | ₩118,897 | ₩119,111 | ₩117,980 | ₩118,348 | -0.46% | 1.6만 |
|---|
| 2026.06.24 | ₩117,867 | ₩118,837 | ₩117,635 | ₩117,907 | +0.03% | 2.5만 |
|---|
| 2026.06.23 | ₩117,545 | ₩118,469 | ₩117,545 | ₩117,773 | +0.19% | 1.4만 |
|---|
| 2026.06.22 | ₩119,339 | ₩119,687 | ₩118,924 | ₩119,154 | -0.15% | 2.7만 |
|---|
| 2026.06.18 | ₩119,526 | ₩119,526 | ₩119,064 | ₩119,268 | -0.22% | 2.6만 |
|---|
| 2026.06.17 | ₩119,633 | ₩119,943 | ₩117,960 | ₩118,121 | -1.26% | 2.7만 |
|---|
| 2026.06.16 | ₩120,303 | ₩120,490 | ₩119,513 | ₩119,513 | -0.66% | 23.7만 |
|---|
| 2026.06.15 | ₩119,968 | ₩120,436 | ₩119,955 | ₩120,088 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩118,308 | ₩118,924 | ₩118,121 | ₩118,470 | +0.14% | 2.1만 |
|---|
| 2026.06.11 | ₩116,301 | ₩118,018 | ₩116,093 | ₩117,693 | +1.20% | 2.6만 |
|---|
| 2026.06.10 | ₩116,876 | ₩117,659 | ₩115,725 | ₩115,787 | -0.93% | 1.1만 |
|---|
| 2026.06.09 | ₩118,014 | ₩118,409 | ₩115,366 | ₩117,438 | -0.49% | 1.4만 |
|---|
| 2026.06.08 | ₩117,893 | ₩118,241 | ₩117,345 | ₩117,345 | -0.47% | 1.5만 |
|---|
| 2026.06.05 | ₩119,192 | ₩119,192 | ₩116,946 | ₩117,117 | -1.74% | 1.1만 |
|---|
| 2026.06.04 | ₩119,071 | ₩120,062 | ₩119,071 | ₩119,901 | +0.70% | 1.4만 |
|---|
| 2026.06.03 | ₩119,660 | ₩119,712 | ₩119,299 | ₩119,299 | -0.30% | 4.1만 |
|---|
| 2026.06.02 | ₩119,098 | ₩119,834 | ₩119,098 | ₩119,834 | +0.62% | 1.9만 |
|---|
| 2026.06.01 | ₩118,603 | ₩119,392 | ₩118,603 | ₩119,178 | +0.49% | 2.1만 |
|---|
| 2026.05.29 | ₩118,897 | ₩119,165 | ₩118,803 | ₩119,044 | +0.12% | 5.6만 |
|---|
| 2026.05.28 | ₩118,188 | ₩118,888 | ₩118,081 | ₩118,790 | +0.51% | 1.7만 |
|---|
| 2026.05.27 | ₩118,442 | ₩118,563 | ₩118,054 | ₩118,268 | -0.15% | 1.6만 |
|---|
| 2026.05.26 | ₩118,281 | ₩118,536 | ₩118,121 | ₩118,348 | +0.06% | 1.8만 |
|---|
| 2026.05.22 | ₩117,371 | ₩117,719 | ₩117,311 | ₩117,425 | +0.05% | 1.5만 |
|---|
| 2026.05.21 | ₩115,939 | ₩116,922 | ₩115,939 | ₩116,741 | +0.69% | 2.1만 |
|---|
| 2026.05.20 | ₩115,404 | ₩116,408 | ₩115,350 | ₩116,382 | +0.85% | 1.8만 |
|---|
| 2026.05.19 | ₩115,270 | ₩115,685 | ₩114,935 | ₩115,046 | -0.19% | 1.8만 |
|---|
| 2026.05.18 | ₩115,872 | ₩116,053 | ₩115,131 | ₩115,768 | -0.09% | 1.1만 |
|---|
| 2026.05.15 | ₩116,367 | ₩116,367 | ₩115,765 | ₩115,792 | -0.49% | 2.6만 |
|---|
| 2026.05.14 | ₩116,863 | ₩117,462 | ₩116,863 | ₩117,211 | +0.30% | 1.1만 |
|---|
| 2026.05.13 | ₩116,234 | ₩116,673 | ₩115,832 | ₩116,501 | +0.23% | 2.3만 |
|---|
| 2026.05.12 | ₩115,979 | ₩116,127 | ₩115,203 | ₩116,127 | +0.13% | 1.7만 |
|---|
| 2026.05.11 | ₩116,180 | ₩116,528 | ₩116,180 | ₩116,280 | +0.09% | 1.3만 |
|---|
| 2026.05.08 | ₩116,100 | ₩116,234 | ₩115,886 | ₩116,140 | +0.03% | 1.3만 |
|---|
| 2026.05.07 | ₩116,381 | ₩116,381 | ₩115,337 | ₩115,538 | -0.72% | 1.5만 |
|---|
| 2026.05.06 | ₩115,591 | ₩116,377 | ₩115,591 | ₩116,354 | +0.66% | 3.5만 |
|---|
| 2026.05.05 | ₩114,386 | ₩115,103 | ₩114,386 | ₩114,858 | +0.41% | 1.3만 |
|---|
| 2026.05.04 | ₩114,253 | ₩114,639 | ₩113,597 | ₩113,844 | -0.36% | 2만 |
|---|
| 2026.05.01 | ₩114,748 | ₩114,989 | ₩114,413 | ₩114,413 | -0.29% | 6.2만 |
|---|
| 2026.04.30 | ₩113,249 | ₩114,386 | ₩113,049 | ₩114,226 | +0.86% | 1.9만 |
|---|
| 2026.04.29 | ₩112,928 | ₩112,974 | ₩112,553 | ₩112,850 | -0.07% | 1.5만 |
|---|
| 2026.04.28 | ₩113,209 | ₩113,241 | ₩112,713 | ₩112,901 | -0.27% | 1.8만 |
|---|
| 2026.04.27 | ₩113,409 | ₩113,624 | ₩113,302 | ₩113,543 | +0.12% | 1.5만 |
|---|
| 2026.04.24 | ₩113,075 | ₩113,597 | ₩113,075 | ₩113,558 | +0.43% | 1.1만 |
|---|
| 2026.04.23 | ₩113,088 | ₩113,546 | ₩112,246 | ₩113,155 | +0.06% | 1.5만 |
|---|
| 2026.04.22 | ₩113,342 | ₩113,409 | ₩112,914 | ₩113,215 | -0.11% | 1.1만 |
|---|
| 2026.04.21 | ₩113,583 | ₩113,744 | ₩112,566 | ₩112,602 | -0.86% | 2.3만 |
|---|
| 2026.04.20 | ₩113,035 | ₩113,329 | ₩112,952 | ₩113,249 | +0.19% | 1.6만 |
|---|
| 2026.04.17 | ₩112,566 | ₩113,610 | ₩112,566 | ₩113,235 | +0.59% | 2.9만 |
|---|
| 2026.04.16 | ₩111,696 | ₩111,924 | ₩111,432 | ₩111,830 | +0.12% | 1.8만 |
|---|
| 2026.04.15 | ₩111,067 | ₩111,509 | ₩110,906 | ₩111,415 | +0.31% | 1.7만 |
|---|
| 2026.04.14 | ₩110,318 | ₩111,067 | ₩110,318 | ₩111,040 | +0.66% | 2.8만 |
|---|
| 2026.04.13 | ₩108,671 | ₩110,103 | ₩108,671 | ₩110,103 | +1.32% | 2.1만 |
|---|
| 2026.04.10 | ₩109,568 | ₩109,568 | ₩108,924 | ₩108,966 | -0.55% | 1.3만 |
|---|
| 2026.04.09 | ₩108,564 | ₩109,431 | ₩108,551 | ₩109,287 | +0.67% | 2.3만 |
|---|
| 2026.04.08 | ₩108,604 | ₩108,891 | ₩108,069 | ₩108,778 | +0.16% | 3.3만 |
|---|
| 2026.04.07 | ₩105,793 | ₩106,075 | ₩105,218 | ₩105,901 | +0.10% | 14.7만 |
|---|
| 2026.04.06 | ₩105,606 | ₩106,088 | ₩105,579 | ₩106,061 | +0.43% | 4.9만 |
|---|
| 2026.04.02 | ₩104,187 | ₩105,633 | ₩103,973 | ₩105,633 | +1.39% | 2.1만 |
|---|
| 2026.04.01 | ₩105,164 | ₩105,963 | ₩105,164 | ₩105,459 | +0.28% | 1.4만 |
|---|
| 2026.03.31 | ₩103,103 | ₩104,763 | ₩103,103 | ₩104,763 | +1.61% | 7.2만 |
|---|
| 2026.03.30 | ₩103,264 | ₩103,264 | ₩101,591 | ₩101,939 | -1.28% | 1.2만 |
|---|
| 2026.03.27 | ₩103,357 | ₩103,438 | ₩102,287 | ₩102,380 | -0.95% | 1.6만 |
|---|
| 2026.03.26 | ₩104,803 | ₩105,405 | ₩103,953 | ₩103,960 | -0.80% | 1.9만 |
|---|
| 2026.03.25 | ₩105,793 | ₩106,061 | ₩105,151 | ₩105,523 | -0.26% | 2.1만 |
|---|
| 2026.03.24 | ₩104,361 | ₩105,484 | ₩104,214 | ₩104,964 | +0.58% | 2.7만 |
|---|
| 2026.03.23 | ₩105,352 | ₩106,048 | ₩104,990 | ₩105,057 | -0.28% | 4.3만 |
|---|
| 2026.03.20 | ₩105,138 | ₩105,138 | ₩103,625 | ₩103,772 | -1.30% | 1.7만 |
|---|
| 2026.03.19 | ₩104,683 | ₩105,820 | ₩104,616 | ₩105,330 | +0.62% | 1.8만 |
|---|
| 2026.03.18 | ₩106,489 | ₩106,741 | ₩105,486 | ₩105,512 | -0.92% | 3.1만 |
|---|
| 2026.03.17 | ₩107,078 | ₩107,440 | ₩106,898 | ₩106,898 | -0.17% | 1.8만 |
|---|
| 2026.03.16 | ₩106,449 | ₩106,931 | ₩106,409 | ₩106,543 | +0.09% | 1.3만 |
|---|
| 2026.03.13 | ₩106,449 | ₩106,878 | ₩105,472 | ₩105,499 | -0.89% | 1.8만 |
|---|
| 2026.03.12 | ₩106,757 | ₩106,864 | ₩105,921 | ₩105,921 | -0.78% | 1.7만 |
|---|
| 2026.03.11 | ₩107,828 | ₩107,962 | ₩107,194 | ₩107,574 | -0.24% | 2.1만 |
|---|
| 2026.03.10 | ₩108,109 | ₩108,816 | ₩107,555 | ₩107,788 | -0.30% | 2.1만 |
|---|
| 2026.03.09 | ₩106,396 | ₩108,314 | ₩105,876 | ₩108,176 | +1.67% | 7.3만 |
|---|
| 2026.03.06 | ₩107,574 | ₩107,777 | ₩106,991 | ₩107,400 | -0.16% | 1.6만 |
|---|
| 2026.03.05 | ₩109,126 | ₩109,474 | ₩108,033 | ₩108,872 | -0.23% | 1.5만 |
|---|
| 2026.03.04 | ₩109,407 | ₩109,876 | ₩109,019 | ₩109,715 | +0.28% | 1.2만 |
|---|
| 2026.03.03 | ₩108,296 | ₩109,354 | ₩107,317 | ₩109,033 | +0.68% | 4.5만 |
|---|
| 2026.03.02 | ₩109,073 | ₩110,505 | ₩109,073 | ₩110,210 | +1.04% | 1.7만 |
|---|
| 2026.02.27 | ₩109,581 | ₩110,264 | ₩109,481 | ₩110,264 | +0.62% | 1.7만 |
|---|
| 2026.02.26 | ₩110,799 | ₩110,826 | ₩109,836 | ₩110,639 | -0.14% | 2.4만 |
|---|
| 2026.02.25 | ₩110,465 | ₩110,759 | ₩110,197 | ₩110,692 | +0.21% | 1.4만 |
|---|
| 2026.02.24 | ₩109,153 | ₩110,144 | ₩109,153 | ₩110,036 | +0.81% | 9.9천 |
|---|
| 2026.02.23 | ₩110,264 | ₩110,438 | ₩108,845 | ₩109,220 | -0.95% | 2.2만 |
|---|
| 2026.02.20 | ₩109,541 | ₩110,532 | ₩109,541 | ₩110,505 | +0.88% | 1.6만 |
|---|
| 2026.02.19 | ₩109,662 | ₩110,050 | ₩109,354 | ₩109,695 | +0.03% | 1.4만 |
|---|
| 2026.02.18 | ₩109,729 | ₩110,465 | ₩109,706 | ₩110,023 | +0.27% | 2.9만 |
|---|
| 2026.02.17 | ₩109,274 | ₩109,726 | ₩108,490 | ₩109,448 | +0.16% | 1.9만 |
|---|
| 2026.02.13 | ₩108,939 | ₩109,992 | ₩108,666 | ₩109,352 | +0.38% | 1.9만 |
|---|
| 2026.02.12 | ₩110,906 | ₩111,201 | ₩108,872 | ₩108,966 | -1.75% | 4.7만 |
|---|
| 2026.02.11 | ₩111,214 | ₩111,375 | ₩110,103 | ₩110,625 | -0.53% | 2.4만 |
|---|
| 2026.02.10 | ₩110,866 | ₩111,054 | ₩110,532 | ₩110,558 | -0.28% | 1.7만 |
|---|
| 2026.02.09 | ₩110,197 | ₩110,960 | ₩110,197 | ₩110,742 | +0.49% | 1.6만 |
|---|
| 2026.02.06 | ₩108,885 | ₩110,494 | ₩108,885 | ₩110,431 | +1.42% | 6.3만 |
|---|
| 2026.02.05 | ₩108,618 | ₩108,857 | ₩108,029 | ₩108,171 | -0.41% | 2.9만 |
|---|
| 2026.02.04 | ₩109,622 | ₩109,929 | ₩108,698 | ₩109,314 | -0.28% | 1.9만 |
|---|
| 2026.02.03 | ₩110,103 | ₩110,283 | ₩108,590 | ₩109,430 | -0.61% | 1.7만 |
|---|
| 2026.02.02 | ₩109,033 | ₩110,210 | ₩109,033 | ₩110,030 | +0.91% | 3.4만 |
|---|
| 2026.01.30 | ₩109,367 | ₩109,635 | ₩108,698 | ₩109,394 | +0.02% | 3.7만 |
|---|
| 2026.01.29 | ₩110,237 | ₩110,240 | ₩108,685 | ₩109,903 | -0.30% | 3.6만 |
|---|
| 2026.01.28 | ₩110,077 | ₩110,194 | ₩109,729 | ₩109,916 | -0.15% | 9만 |
|---|
| 2026.01.27 | ₩109,742 | ₩110,039 | ₩109,635 | ₩109,903 | +0.15% | 1.7만 |
|---|
| 2026.01.26 | ₩109,354 | ₩109,755 | ₩109,354 | ₩109,568 | +0.20% | 3.4만 |
|---|
| 2026.01.23 | ₩109,153 | ₩109,267 | ₩108,872 | ₩109,066 | -0.08% | 2.3만 |
|---|
| 2026.01.22 | ₩109,635 | ₩109,727 | ₩109,120 | ₩109,287 | -0.32% | 3.1만 |
|---|
| 2026.01.21 | ₩107,975 | ₩109,347 | ₩107,935 | ₩108,932 | +0.89% | 11.8만 |
|---|
| 2026.01.20 | ₩108,069 | ₩108,618 | ₩107,426 | ₩107,493 | -0.53% | 3.9만 |
|---|
| 2026.01.16 | ₩109,836 | ₩109,904 | ₩109,407 | ₩109,501 | -0.30% | 14.6만 |
|---|
| 2026.01.15 | ₩109,822 | ₩110,130 | ₩109,642 | ₩109,688 | -0.12% | 6.7만 |
|---|
| 2026.01.14 | ₩109,113 | ₩109,260 | ₩108,694 | ₩109,204 | +0.08% | 2만 |
|---|
| 2026.01.13 | ₩109,796 | ₩109,796 | ₩109,197 | ₩109,514 | -0.26% | 2.5만 |
|---|
| 2026.01.12 | ₩108,925 | ₩109,675 | ₩108,925 | ₩109,675 | +0.69% | 2.6만 |
|---|
| 2026.01.09 | ₩109,033 | ₩109,632 | ₩108,899 | ₩109,494 | +0.42% | 2.1만 |
|---|
| 2026.01.08 | ₩108,363 | ₩108,932 | ₩108,363 | ₩108,818 | +0.42% | 1.7만 |
|---|
| 2026.01.07 | ₩109,220 | ₩109,220 | ₩108,470 | ₩108,544 | -0.62% | 1.8만 |
|---|
| 2026.01.06 | ₩108,203 | ₩109,314 | ₩108,203 | ₩109,287 | +1.00% | 13.2만 |
|---|
| 2026.01.05 | ₩107,788 | ₩108,470 | ₩107,788 | ₩108,270 | +0.45% | 5.8만 |
|---|
| 2026.01.02 | ₩107,319 | ₩107,459 | ₩106,884 | ₩107,377 | +0.05% | 2만 |
|---|
| 2025.12.31 | ₩107,748 | ₩107,748 | ₩106,864 | ₩106,878 | -0.81% | 2.6만 |
|---|
| 2025.12.30 | ₩107,734 | ₩107,948 | ₩107,694 | ₩107,695 | -0.04% | 3.6만 |
|---|
| 2025.12.29 | ₩107,868 | ₩107,998 | ₩107,641 | ₩107,855 | -0.01% | 2.3만 |
|---|
| 2025.12.26 | ₩108,966 | ₩108,966 | ₩108,604 | ₩108,845 | -0.11% | 2.4만 |
|---|
| 2025.12.24 | ₩108,497 | ₩108,912 | ₩108,497 | ₩108,859 | +0.33% | 1.3만 |
|---|
| 2025.12.23 | ₩108,096 | ₩108,497 | ₩108,055 | ₩108,457 | +0.33% | 3.4만 |
|---|
| 2025.12.22 | ₩107,908 | ₩108,243 | ₩107,861 | ₩108,204 | +0.27% | 2만 |
|---|
| 2025.12.19 | ₩106,891 | ₩107,596 | ₩106,891 | ₩107,520 | +0.59% | 1.3만 |
|---|
| 2025.12.18 | ₩106,904 | ₩107,373 | ₩106,663 | ₩106,757 | -0.14% | 1.8만 |
|---|
| 2025.12.17 | ₩107,078 | ₩107,256 | ₩106,073 | ₩106,073 | -0.94% | 1.9만 |
|---|
| 2025.12.16 | ₩107,333 | ₩107,333 | ₩106,461 | ₩106,985 | -0.32% | 1.7만 |
|---|
| 2025.12.15 | ₩108,015 | ₩108,015 | ₩107,187 | ₩107,442 | -0.53% | 2.9만 |
|---|
| 2025.12.12 | ₩108,604 | ₩108,663 | ₩107,313 | ₩107,547 | -0.97% | 2만 |
|---|
| 2025.12.11 | ₩107,761 | ₩108,671 | ₩107,761 | ₩108,644 | +0.82% | 1.8만 |
|---|
| 2025.12.10 | ₩106,998 | ₩108,163 | ₩106,998 | ₩108,096 | +1.03% | 2만 |
|---|
| 2025.12.09 | ₩107,145 | ₩107,480 | ₩107,025 | ₩107,045 | -0.09% | 1.5만 |
|---|
| 2025.12.08 | ₩107,774 | ₩107,774 | ₩107,009 | ₩107,212 | -0.52% | 3만 |
|---|
| 2025.12.05 | ₩107,560 | ₩108,015 | ₩107,560 | ₩107,641 | +0.07% | 3.2만 |
|---|
| 2025.12.04 | ₩107,493 | ₩107,560 | ₩107,145 | ₩107,386 | -0.10% | 2.1만 |
|---|
| 2025.12.03 | ₩106,811 | ₩107,433 | ₩106,811 | ₩107,326 | +0.48% | 1.3만 |
|---|
| 2025.12.02 | ₩107,105 | ₩107,105 | ₩106,603 | ₩106,841 | -0.25% | 2.1만 |
|---|
| 2025.12.01 | ₩106,965 | ₩107,306 | ₩106,663 | ₩106,663 | -0.28% | 1.4만 |
|---|
| 2025.11.28 | ₩106,971 | ₩107,359 | ₩106,931 | ₩107,266 | +0.28% | 3.5천 |
|---|
| 2025.11.26 | ₩106,275 | ₩107,065 | ₩106,275 | ₩106,771 | +0.47% | 1.7만 |
|---|
| 2025.11.25 | ₩104,977 | ₩106,048 | ₩104,535 | ₩106,034 | +1.01% | 2.8만 |
|---|
| 2025.11.24 | ₩103,987 | ₩104,923 | ₩103,879 | ₩104,749 | +0.73% | 2.9만 |
|---|
| 2025.11.21 | ₩102,568 | ₩104,241 | ₩102,380 | ₩103,505 | +0.91% | 1.9만 |
|---|
| 2025.11.20 | ₩105,238 | ₩105,405 | ₩102,206 | ₩102,206 | -2.88% | 2.5만 |
|---|
| 2025.11.19 | ₩103,558 | ₩104,201 | ₩103,277 | ₩103,692 | +0.13% | 1.3만 |
|---|
| 2025.11.18 | ₩103,465 | ₩104,078 | ₩102,829 | ₩103,560 | +0.09% | 1.9만 |
|---|
| 2025.11.17 | ₩104,937 | ₩105,146 | ₩103,625 | ₩103,933 | -0.96% | 2.4만 |
|---|
| 2025.11.14 | ₩104,428 | ₩105,741 | ₩104,428 | ₩105,084 | +0.63% | 2.8만 |
|---|
| 2025.11.13 | ₩106,503 | ₩106,657 | ₩105,218 | ₩105,312 | -1.12% | 2.2만 |
|---|
| 2025.11.12 | ₩107,105 | ₩107,212 | ₩106,879 | ₩106,918 | -0.17% | 1.3만 |
|---|
| 2025.11.11 | ₩106,342 | ₩106,900 | ₩106,341 | ₩106,775 | +0.41% | 2.6만 |
|---|
| 2025.11.10 | ₩106,075 | ₩106,663 | ₩105,674 | ₩106,463 | +0.37% | 1.4만 |
|---|
| 2025.11.07 | ₩104,221 | ₩105,218 | ₩104,001 | ₩105,218 | +0.96% | 1.2만 |
|---|
| 2025.11.06 | ₩105,686 | ₩105,686 | ₩104,666 | ₩104,816 | -0.82% | 2.2만 |
|---|
| 2025.11.05 | ₩105,258 | ₩106,148 | ₩105,218 | ₩105,740 | +0.46% | 1.8만 |
|---|
| 2025.11.04 | ₩105,325 | ₩105,767 | ₩105,059 | ₩105,285 | -0.04% | 3.7만 |
|---|
| 2025.11.03 | ₩106,677 | ₩106,677 | ₩105,834 | ₩106,195 | -0.45% | 1.6만 |
|---|
| 2025.10.31 | ₩106,423 | ₩106,583 | ₩105,793 | ₩106,249 | -0.16% | 1.8만 |
|---|
| 2025.10.30 | ₩106,168 | ₩106,837 | ₩105,860 | ₩105,860 | -0.29% | 2.1만 |
|---|
| 2025.10.29 | ₩107,105 | ₩107,246 | ₩106,315 | ₩106,611 | -0.46% | 3.3만 |
|---|
| 2025.10.28 | ₩107,333 | ₩107,333 | ₩106,931 | ₩106,971 | -0.34% | 2.4만 |
|---|
| 2025.10.27 | ₩107,025 | ₩107,239 | ₩106,907 | ₩107,199 | +0.16% | 1.3만 |
|---|
| 2025.10.24 | ₩106,289 | ₩106,543 | ₩106,249 | ₩106,249 | -0.04% | 1만 |
|---|
| 2025.10.23 | ₩105,044 | ₩105,727 | ₩105,044 | ₩105,526 | +0.46% | 1.1만 |
|---|
| 2025.10.22 | ₩105,566 | ₩105,566 | ₩104,562 | ₩104,857 | -0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩105,312 | ₩105,740 | ₩105,259 | ₩105,599 | +0.27% | 2만 |
|---|
| 2025.10.20 | ₩104,723 | ₩105,459 | ₩104,723 | ₩105,352 | +0.60% | 2.3만 |
|---|
| 2025.10.17 | ₩103,719 | ₩104,415 | ₩103,465 | ₩104,241 | +0.50% | 1.6만 |
|---|
| 2025.10.16 | ₩104,937 | ₩105,097 | ₩103,424 | ₩103,759 | -1.12% | 1.9만 |
|---|
| 2025.10.15 | ₩104,937 | ₩105,472 | ₩104,024 | ₩104,656 | -0.27% | 2.7만 |
|---|
| 2025.10.14 | ₩103,103 | ₩104,749 | ₩102,996 | ₩104,249 | +1.11% | 5.7만 |
|---|
| 2025.10.13 | ₩103,719 | ₩104,211 | ₩103,585 | ₩104,027 | +0.30% | 1.1만 |
|---|
| 2025.10.10 | ₩105,395 | ₩105,432 | ₩102,514 | ₩102,514 | -2.73% | 1.6만 |
|---|