시장 데이터를 불러오는 중
전체 종목
John Hancock Dynamic Municipal Bond ETF 과거 주가
John Hancock Dynamic Municipal Bond ETF · JHMU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Dynamic Municipal Bond ETF · JHMU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,274 | ₩33,402 | ₩33,174 | ₩33,254 | -0.06% | 166.4만 |
| 2026.10.08 | ₩33,041 | ₩33,080 | ₩33,026 | ₩33,055 | +0.04% | 3만 |
| 2026.10.07 | ₩33,107 | ₩33,174 | ₩33,053 | ₩33,107 | 0.00% | 2.3만 |
| 2026.10.06 | ₩33,268 | ₩33,281 | ₩33,214 | ₩33,241 | -0.08% | 6.5천 |
| 2026.10.05 | ₩33,228 | ₩33,268 | ₩33,214 | ₩33,268 | +0.12% | 7.1천 |
| 2026.10.02 | ₩33,482 | ₩33,482 | ₩32,986 | ₩33,138 | -1.03% | 5.7만 |
| 2026.10.01 | ₩33,254 | ₩33,348 | ₩33,242 | ₩33,242 | -0.04% | 42.2만 |
| 2026.09.30 | ₩33,150 | ₩33,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,152 |
| +0.01% |
| 2.7만 |
| 2026.09.29 | ₩32,852 | ₩32,892 | ₩32,839 | ₩32,852 | 0.00% | 6.5천 |
|---|
| 2026.09.28 | ₩32,959 | ₩33,013 | ₩32,906 | ₩33,013 | +0.16% | 2만 |
|---|
| 2026.09.25 | ₩33,321 | ₩33,321 | ₩33,228 | ₩33,269 | -0.16% | 4.7만 |
|---|
| 2026.09.24 | ₩33,449 | ₩33,449 | ₩33,415 | ₩33,418 | -0.09% | 500 |
|---|
| 2026.09.23 | ₩33,710 | ₩33,710 | ₩33,442 | ₩33,547 | -0.49% | 9.1천 |
|---|
| 2026.09.22 | ₩33,838 | ₩33,838 | ₩33,764 | ₩33,764 | -0.22% | 1만 |
|---|
| 2026.09.21 | ₩33,911 | ₩33,911 | ₩33,791 | ₩33,822 | -0.26% | 7.2천 |
|---|
| 2026.09.18 | ₩33,925 | ₩33,925 | ₩33,811 | ₩33,831 | -0.28% | 2.7천 |
|---|
| 2026.09.17 | ₩33,925 | ₩33,925 | ₩33,871 | ₩33,922 | -0.01% | 2.4천 |
|---|
| 2026.09.16 | ₩33,925 | ₩33,925 | ₩33,824 | ₩33,824 | -0.30% | 1.4천 |
|---|
| 2026.09.15 | ₩33,938 | ₩33,938 | ₩33,858 | ₩33,871 | -0.20% | 3.4천 |
|---|
| 2026.09.14 | ₩33,992 | ₩34,059 | ₩33,930 | ₩33,930 | -0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩33,938 | ₩34,072 | ₩33,938 | ₩34,004 | +0.19% | 5.3천 |
|---|
| 2026.09.10 | ₩33,925 | ₩34,032 | ₩33,867 | ₩33,867 | -0.17% | 8.5천 |
|---|
| 2026.09.09 | ₩34,260 | ₩34,260 | ₩34,106 | ₩34,106 | -0.45% | 2.8천 |
|---|
| 2026.09.08 | ₩34,247 | ₩34,294 | ₩34,247 | ₩34,271 | +0.07% | 1.2만 |
|---|
| 2026.09.04 | ₩34,300 | ₩34,381 | ₩34,299 | ₩34,299 | -0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩34,381 | ₩34,407 | ₩34,267 | ₩34,267 | -0.33% | 3.3천 |
|---|
| 2026.09.02 | ₩34,381 | ₩34,381 | ₩34,303 | ₩34,303 | -0.23% | 1.4천 |
|---|
| 2026.09.01 | ₩34,461 | ₩34,475 | ₩34,307 | ₩34,367 | -0.27% | 1.5만 |
|---|
| 2026.08.31 | ₩34,501 | ₩34,528 | ₩34,488 | ₩34,508 | +0.02% | 3.4천 |
|---|
| 2026.08.28 | ₩34,542 | ₩34,582 | ₩34,515 | ₩34,534 | -0.02% | 6.3천 |
|---|
| 2026.08.27 | ₩34,555 | ₩34,591 | ₩34,501 | ₩34,542 | -0.04% | 1.6만 |
|---|
| 2026.08.26 | ₩34,709 | ₩34,716 | ₩34,696 | ₩34,696 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩34,729 | ₩34,770 | ₩34,721 | ₩34,721 | -0.02% | 3.2천 |
|---|
| 2026.08.24 | ₩34,702 | ₩34,702 | ₩34,676 | ₩34,676 | -0.08% | 1.2천 |
|---|
| 2026.08.21 | ₩34,689 | ₩34,689 | ₩34,649 | ₩34,676 | -0.04% | 3.6천 |
|---|
| 2026.08.20 | ₩34,716 | ₩34,756 | ₩34,689 | ₩34,696 | -0.06% | 6.2천 |
|---|
| 2026.08.19 | ₩34,716 | ₩34,790 | ₩34,716 | ₩34,763 | +0.14% | 2.8천 |
|---|
| 2026.08.18 | ₩34,676 | ₩34,716 | ₩34,649 | ₩34,676 | 0.00% | 2.7천 |
|---|
| 2026.08.17 | ₩34,796 | ₩34,796 | ₩34,743 | ₩34,743 | -0.15% | 500 |
|---|
| 2026.08.14 | ₩34,822 | ₩34,850 | ₩34,796 | ₩34,850 | +0.08% | 1.1만 |
|---|
| 2026.08.13 | ₩34,944 | ₩34,944 | ₩34,917 | ₩34,944 | 0.00% | 3천 |
|---|
| 2026.08.12 | ₩34,877 | ₩34,877 | ₩34,823 | ₩34,843 | -0.10% | 1.5천 |
|---|
| 2026.08.11 | ₩34,850 | ₩34,850 | ₩34,806 | ₩34,806 | -0.13% | 700 |
|---|
| 2026.08.10 | ₩34,850 | ₩34,904 | ₩34,837 | ₩34,850 | 0.00% | 2.1만 |
|---|
| 2026.08.07 | ₩34,837 | ₩34,837 | ₩34,783 | ₩34,815 | -0.06% | 5.5천 |
|---|
| 2026.08.06 | ₩34,783 | ₩34,783 | ₩34,689 | ₩34,723 | -0.17% | 3.5천 |
|---|
| 2026.08.05 | ₩34,770 | ₩34,770 | ₩34,702 | ₩34,743 | -0.08% | 5.3천 |
|---|
| 2026.08.04 | ₩34,595 | ₩34,702 | ₩34,595 | ₩34,702 | +0.31% | 5.8천 |
|---|
| 2026.08.03 | ₩34,662 | ₩34,702 | ₩34,649 | ₩34,676 | +0.04% | 3.8만 |
|---|
| 2026.07.31 | ₩34,595 | ₩34,609 | ₩34,528 | ₩34,609 | +0.04% | 2.2만 |
|---|
| 2026.07.30 | ₩34,649 | ₩34,702 | ₩34,622 | ₩34,696 | +0.14% | 1.3만 |
|---|
| 2026.07.29 | ₩34,716 | ₩34,763 | ₩34,693 | ₩34,693 | -0.07% | 1.6천 |
|---|
| 2026.07.28 | ₩34,837 | ₩34,957 | ₩34,796 | ₩34,859 | +0.07% | 1.6만 |
|---|
| 2026.07.27 | ₩34,837 | ₩34,837 | ₩34,756 | ₩34,790 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩34,702 | ₩34,756 | ₩34,702 | ₩34,702 | 0.00% | 7천 |
|---|
| 2026.07.23 | ₩34,810 | ₩34,810 | ₩34,595 | ₩34,645 | -0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩34,917 | ₩34,917 | ₩34,796 | ₩34,796 | -0.35% | 7.6천 |
|---|
| 2026.07.21 | ₩34,957 | ₩34,971 | ₩34,917 | ₩34,928 | -0.08% | 4.6천 |
|---|
| 2026.07.20 | ₩35,011 | ₩35,011 | ₩35,002 | ₩35,002 | -0.03% | 200 |
|---|
| 2026.07.17 | ₩35,051 | ₩35,051 | ₩35,051 | ₩35,051 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,074 | ₩35,074 | ₩35,044 | ₩35,044 | -0.08% | 700 |
|---|
| 2026.07.15 | ₩35,138 | ₩35,165 | ₩35,078 | ₩35,098 | -0.11% | 5.4천 |
|---|
| 2026.07.14 | ₩35,158 | ₩35,158 | ₩35,157 | ₩35,157 | -0.00% | 600 |
|---|
| 2026.07.13 | ₩35,118 | ₩35,158 | ₩35,078 | ₩35,118 | 0.00% | 8천 |
|---|
| 2026.07.10 | ₩35,118 | ₩35,165 | ₩35,065 | ₩35,165 | +0.13% | 1.7만 |
|---|
| 2026.07.09 | ₩35,145 | ₩35,145 | ₩35,118 | ₩35,125 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩35,165 | ₩35,165 | ₩35,158 | ₩35,158 | -0.02% | 300 |
|---|
| 2026.07.07 | ₩35,295 | ₩35,295 | ₩35,263 | ₩35,263 | -0.09% | 300 |
|---|
| 2026.07.06 | ₩35,346 | ₩35,358 | ₩35,346 | ₩35,358 | +0.03% | 1.2천 |
|---|
| 2026.07.02 | ₩35,279 | ₩35,306 | ₩35,279 | ₩35,306 | +0.08% | 600 |
|---|
| 2026.07.01 | ₩35,225 | ₩35,306 | ₩35,225 | ₩35,306 | +0.23% | 2.8천 |
|---|
| 2026.06.30 | ₩35,333 | ₩35,342 | ₩35,279 | ₩35,291 | -0.12% | 1천 |
|---|
| 2026.06.29 | ₩35,319 | ₩35,333 | ₩35,292 | ₩35,319 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩35,239 | ₩35,279 | ₩35,212 | ₩35,279 | +0.11% | 1.2천 |
|---|
| 2026.06.25 | ₩35,360 | ₩35,360 | ₩35,346 | ₩35,357 | -0.01% | 1.5천 |
|---|
| 2026.06.24 | ₩35,319 | ₩35,346 | ₩35,319 | ₩35,339 | +0.06% | 900 |
|---|
| 2026.06.23 | ₩35,317 | ₩35,317 | ₩35,286 | ₩35,286 | -0.09% | 400 |
|---|
| 2026.06.22 | ₩35,327 | ₩35,327 | ₩35,279 | ₩35,299 | -0.08% | 700 |
|---|
| 2026.06.18 | ₩35,333 | ₩35,333 | ₩35,306 | ₩35,306 | -0.08% | 5.1천 |
|---|
| 2026.06.17 | ₩35,266 | ₩35,266 | ₩35,132 | ₩35,145 | -0.34% | 7.4천 |
|---|
| 2026.06.16 | ₩35,252 | ₩35,259 | ₩35,246 | ₩35,246 | -0.02% | 1천 |
|---|
| 2026.06.15 | ₩35,252 | ₩35,252 | ₩35,212 | ₩35,239 | -0.04% | 800 |
|---|
| 2026.06.12 | ₩35,185 | ₩35,199 | ₩35,185 | ₩35,199 | +0.04% | 400 |
|---|
| 2026.06.11 | ₩35,132 | ₩35,212 | ₩35,132 | ₩35,212 | +0.23% | 2.5천 |
|---|
| 2026.06.10 | ₩35,185 | ₩35,266 | ₩35,118 | ₩35,145 | -0.11% | 3.8천 |
|---|
| 2026.06.09 | ₩35,252 | ₩35,252 | ₩35,204 | ₩35,204 | -0.14% | 200 |
|---|
| 2026.06.08 | ₩35,199 | ₩35,199 | ₩35,172 | ₩35,179 | -0.06% | 1.4천 |
|---|
| 2026.06.05 | ₩35,158 | ₩35,212 | ₩35,158 | ₩35,179 | +0.06% | 6.1천 |
|---|
| 2026.06.04 | ₩35,232 | ₩35,232 | ₩35,199 | ₩35,232 | 0.00% | 900 |
|---|
| 2026.06.03 | ₩35,199 | ₩35,199 | ₩35,172 | ₩35,172 | -0.08% | 300 |
|---|
| 2026.06.02 | ₩35,199 | ₩35,225 | ₩34,696 | ₩35,199 | 0.00% | 8.3천 |
|---|
| 2026.06.01 | ₩35,078 | ₩35,148 | ₩35,078 | ₩35,144 | +0.19% | 1.1천 |
|---|
| 2026.05.29 | ₩35,165 | ₩35,172 | ₩35,118 | ₩35,118 | -0.13% | 7.5천 |
|---|
| 2026.05.28 | ₩35,012 | ₩35,105 | ₩34,997 | ₩35,105 | +0.26% | 9.8천 |
|---|
| 2026.05.27 | ₩35,011 | ₩35,056 | ₩34,997 | ₩35,056 | +0.13% | 1.4천 |
|---|
| 2026.05.26 | ₩35,091 | ₩35,132 | ₩35,051 | ₩35,071 | -0.06% | 8.3천 |
|---|
| 2026.05.22 | ₩34,957 | ₩34,957 | ₩34,928 | ₩34,928 | -0.08% | 2.5천 |
|---|
| 2026.05.21 | ₩34,863 | ₩34,884 | ₩34,837 | ₩34,884 | +0.06% | 1.9천 |
|---|
| 2026.05.20 | ₩34,823 | ₩34,917 | ₩34,823 | ₩34,884 | +0.17% | 1.1만 |
|---|
| 2026.05.19 | ₩34,796 | ₩34,796 | ₩34,743 | ₩34,768 | -0.08% | 4.7천 |
|---|
| 2026.05.18 | ₩34,930 | ₩34,930 | ₩34,850 | ₩34,890 | -0.12% | 600 |
|---|
| 2026.05.15 | ₩34,877 | ₩34,884 | ₩34,823 | ₩34,884 | +0.02% | 3.6천 |
|---|
| 2026.05.14 | ₩35,105 | ₩35,105 | ₩35,051 | ₩35,051 | -0.15% | 4.4천 |
|---|
| 2026.05.13 | ₩35,078 | ₩35,078 | ₩35,011 | ₩35,038 | -0.11% | 2.1만 |
|---|
| 2026.05.12 | ₩35,105 | ₩35,105 | ₩35,093 | ₩35,093 | -0.03% | 100 |
|---|
| 2026.05.11 | ₩35,172 | ₩35,199 | ₩35,158 | ₩35,158 | -0.04% | 1.6천 |
|---|
| 2026.05.08 | ₩35,158 | ₩35,158 | ₩35,118 | ₩35,132 | -0.08% | 1.6천 |
|---|
| 2026.05.07 | ₩35,158 | ₩35,158 | ₩35,118 | ₩35,133 | -0.07% | 7천 |
|---|
| 2026.05.06 | ₩35,118 | ₩35,158 | ₩35,105 | ₩35,138 | +0.06% | 6.7천 |
|---|
| 2026.05.05 | ₩35,044 | ₩35,078 | ₩35,018 | ₩35,051 | +0.02% | 6.2천 |
|---|
| 2026.05.04 | ₩35,065 | ₩35,078 | ₩34,957 | ₩35,032 | -0.09% | 4.1천 |
|---|
| 2026.05.01 | ₩35,071 | ₩35,105 | ₩35,024 | ₩35,051 | -0.06% | 1.1만 |
|---|
| 2026.04.30 | ₩35,058 | ₩35,058 | ₩35,051 | ₩35,058 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩35,051 | ₩35,051 | ₩34,995 | ₩35,007 | -0.13% | 2천 |
|---|
| 2026.04.28 | ₩35,105 | ₩35,118 | ₩35,051 | ₩35,091 | -0.04% | 2만 |
|---|
| 2026.04.27 | ₩35,252 | ₩35,258 | ₩35,199 | ₩35,258 | +0.02% | 4.1천 |
|---|
| 2026.04.24 | ₩35,279 | ₩35,279 | ₩35,252 | ₩35,252 | -0.08% | 400 |
|---|
| 2026.04.23 | ₩35,185 | ₩35,252 | ₩35,185 | ₩35,244 | +0.17% | 1.2만 |
|---|
| 2026.04.22 | ₩35,239 | ₩35,239 | ₩35,212 | ₩35,212 | -0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩35,252 | ₩35,286 | ₩35,158 | ₩35,184 | -0.19% | 2.2만 |
|---|
| 2026.04.20 | ₩35,239 | ₩35,266 | ₩35,219 | ₩35,244 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩35,185 | ₩35,292 | ₩35,185 | ₩35,240 | +0.16% | 7천 |
|---|
| 2026.04.16 | ₩35,105 | ₩35,170 | ₩35,105 | ₩35,132 | +0.08% | 1.1만 |
|---|
| 2026.04.15 | ₩35,118 | ₩35,145 | ₩35,078 | ₩35,118 | 0.00% | 1.2천 |
|---|
| 2026.04.14 | ₩35,118 | ₩35,158 | ₩35,105 | ₩35,148 | +0.08% | 4.6천 |
|---|
| 2026.04.13 | ₩35,113 | ₩35,148 | ₩35,113 | ₩35,148 | +0.10% | 5.8천 |
|---|
| 2026.04.10 | ₩35,166 | ₩35,166 | ₩35,098 | ₩35,098 | -0.19% | 6.3천 |
|---|
| 2026.04.09 | ₩35,145 | ₩35,158 | ₩35,145 | ₩35,156 | +0.03% | 2.2천 |
|---|
| 2026.04.08 | ₩35,152 | ₩35,152 | ₩35,078 | ₩35,078 | -0.21% | 5.3천 |
|---|
| 2026.04.07 | ₩34,897 | ₩34,991 | ₩34,897 | ₩34,989 | +0.27% | 6.2천 |
|---|
| 2026.04.06 | ₩34,917 | ₩34,917 | ₩34,863 | ₩34,901 | -0.05% | 5.2천 |
|---|
| 2026.04.02 | ₩34,870 | ₩34,930 | ₩34,870 | ₩34,930 | +0.17% | 1천 |
|---|
| 2026.04.01 | ₩34,904 | ₩34,930 | ₩34,871 | ₩34,922 | +0.05% | 6천 |
|---|
| 2026.03.31 | ₩34,823 | ₩34,850 | ₩34,770 | ₩34,808 | -0.04% | 1만 |
|---|
| 2026.03.30 | ₩34,770 | ₩34,770 | ₩34,716 | ₩34,749 | -0.06% | 4.6천 |
|---|
| 2026.03.27 | ₩34,528 | ₩34,656 | ₩34,528 | ₩34,656 | +0.37% | 800 |
|---|
| 2026.03.26 | ₩34,837 | ₩34,837 | ₩34,743 | ₩34,752 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩34,917 | ₩34,917 | ₩34,756 | ₩34,838 | -0.23% | 6.1천 |
|---|
| 2026.03.24 | ₩34,930 | ₩34,930 | ₩34,783 | ₩34,783 | -0.42% | 6.6천 |
|---|
| 2026.03.23 | ₩35,065 | ₩35,132 | ₩35,024 | ₩35,031 | -0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩35,132 | ₩35,145 | ₩34,979 | ₩34,979 | -0.44% | 3.2천 |
|---|
| 2026.03.19 | ₩35,252 | ₩35,279 | ₩35,212 | ₩35,252 | 0.00% | 1.5천 |
|---|
| 2026.03.18 | ₩35,292 | ₩35,346 | ₩35,225 | ₩35,240 | -0.15% | 8.4천 |
|---|
| 2026.03.17 | ₩35,292 | ₩35,292 | ₩35,225 | ₩35,252 | -0.11% | 3.1천 |
|---|
| 2026.03.16 | ₩35,319 | ₩35,319 | ₩35,292 | ₩35,319 | 0.00% | 6.5천 |
|---|
| 2026.03.13 | ₩35,292 | ₩35,333 | ₩35,272 | ₩35,313 | +0.06% | 4.6천 |
|---|
| 2026.03.12 | ₩35,346 | ₩35,346 | ₩35,225 | ₩35,239 | -0.30% | 1.6천 |
|---|
| 2026.03.11 | ₩35,427 | ₩35,427 | ₩35,333 | ₩35,362 | -0.18% | 500 |
|---|
| 2026.03.10 | ₩35,427 | ₩35,467 | ₩35,413 | ₩35,447 | +0.06% | 7.4천 |
|---|
| 2026.03.09 | ₩35,440 | ₩35,507 | ₩35,388 | ₩35,506 | +0.19% | 1.5천 |
|---|
| 2026.03.06 | ₩35,453 | ₩35,453 | ₩35,319 | ₩35,444 | -0.03% | 5.3천 |
|---|
| 2026.03.05 | ₩35,440 | ₩35,494 | ₩35,440 | ₩35,494 | +0.15% | 4.8천 |
|---|
| 2026.03.04 | ₩35,507 | ₩35,561 | ₩35,499 | ₩35,499 | -0.02% | 2.9천 |
|---|
| 2026.03.03 | ₩35,514 | ₩35,543 | ₩35,467 | ₩35,494 | -0.06% | 6.6천 |
|---|
| 2026.03.02 | ₩35,695 | ₩35,695 | ₩35,561 | ₩35,596 | -0.28% | 8천 |
|---|
| 2026.02.27 | ₩35,762 | ₩35,762 | ₩35,727 | ₩35,727 | -0.10% | 1.2천 |
|---|
| 2026.02.26 | ₩35,748 | ₩35,775 | ₩35,681 | ₩35,742 | -0.02% | 3.8천 |
|---|
| 2026.02.25 | ₩35,708 | ₩35,735 | ₩35,701 | ₩35,701 | -0.02% | 400 |
|---|
| 2026.02.24 | ₩35,735 | ₩35,795 | ₩35,735 | ₩35,775 | +0.11% | 2.6천 |
|---|
| 2026.02.23 | ₩35,735 | ₩35,735 | ₩35,681 | ₩35,701 | -0.09% | 600 |
|---|
| 2026.02.20 | ₩35,722 | ₩35,728 | ₩35,668 | ₩35,708 | -0.04% | 1.2만 |
|---|
| 2026.02.19 | ₩35,708 | ₩35,735 | ₩35,708 | ₩35,715 | +0.02% | 3.3천 |
|---|
| 2026.02.18 | ₩35,655 | ₩35,722 | ₩35,655 | ₩35,708 | +0.15% | 6.7천 |
|---|
| 2026.02.17 | ₩35,661 | ₩35,695 | ₩35,614 | ₩35,688 | +0.08% | 1.2만 |
|---|
| 2026.02.13 | ₩35,681 | ₩35,695 | ₩35,680 | ₩35,680 | -0.00% | 700 |
|---|
| 2026.02.12 | ₩35,641 | ₩35,668 | ₩35,614 | ₩35,668 | +0.08% | 2.8천 |
|---|
| 2026.02.11 | ₩35,520 | ₩35,534 | ₩35,520 | ₩35,534 | +0.04% | 700 |
|---|
| 2026.02.10 | ₩35,626 | ₩35,626 | ₩35,562 | ₩35,562 | -0.18% | 7.5천 |
|---|
| 2026.02.09 | ₩35,480 | ₩35,561 | ₩35,480 | ₩35,557 | +0.22% | 3.6천 |
|---|
| 2026.02.06 | ₩35,460 | ₩35,480 | ₩35,453 | ₩35,453 | -0.02% | 4.6천 |
|---|
| 2026.02.05 | ₩35,534 | ₩35,534 | ₩35,512 | ₩35,512 | -0.06% | 6.3천 |
|---|
| 2026.02.04 | ₩35,413 | ₩35,427 | ₩35,373 | ₩35,373 | -0.11% | 3.6천 |
|---|
| 2026.02.03 | ₩35,413 | ₩35,413 | ₩35,413 | ₩35,413 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩35,427 | ₩35,427 | ₩35,413 | ₩35,413 | -0.04% | 3.5천 |
|---|
| 2026.01.30 | ₩35,433 | ₩35,433 | ₩35,400 | ₩35,413 | -0.06% | 3.7천 |
|---|
| 2026.01.29 | ₩35,360 | ₩35,360 | ₩35,333 | ₩35,339 | -0.06% | 1.3천 |
|---|
| 2026.01.28 | ₩35,326 | ₩35,381 | ₩35,326 | ₩35,381 | +0.16% | 2천 |
|---|
| 2026.01.27 | ₩35,427 | ₩35,449 | ₩35,400 | ₩35,427 | 0.00% | 6천 |
|---|
| 2026.01.26 | ₩35,360 | ₩35,427 | ₩35,360 | ₩35,366 | +0.02% | 3.5천 |
|---|
| 2026.01.23 | ₩35,373 | ₩35,373 | ₩35,334 | ₩35,334 | -0.11% | 500 |
|---|
| 2026.01.22 | ₩35,292 | ₩35,306 | ₩35,286 | ₩35,286 | -0.02% | 1.4천 |
|---|
| 2026.01.21 | ₩35,306 | ₩35,413 | ₩35,283 | ₩35,413 | +0.30% | 6.5천 |
|---|
| 2026.01.20 | ₩35,225 | ₩35,292 | ₩35,205 | ₩35,279 | +0.15% | 4.5천 |
|---|
| 2026.01.16 | ₩35,386 | ₩35,386 | ₩35,319 | ₩35,326 | -0.17% | 800 |
|---|
| 2026.01.15 | ₩35,360 | ₩35,360 | ₩35,306 | ₩35,326 | -0.09% | 4천 |
|---|
| 2026.01.14 | ₩35,326 | ₩35,373 | ₩35,307 | ₩35,366 | +0.11% | 2.1천 |
|---|
| 2026.01.13 | ₩35,292 | ₩35,346 | ₩35,292 | ₩35,314 | +0.06% | 3.2천 |
|---|
| 2026.01.12 | ₩35,225 | ₩35,239 | ₩35,212 | ₩35,238 | +0.03% | 3.4천 |
|---|
| 2026.01.09 | ₩35,306 | ₩35,319 | ₩35,252 | ₩35,311 | +0.02% | 500 |
|---|
| 2026.01.08 | ₩35,252 | ₩35,252 | ₩35,199 | ₩35,199 | -0.15% | 700 |
|---|
| 2026.01.07 | ₩35,205 | ₩35,252 | ₩35,199 | ₩35,248 | +0.12% | 1.2만 |
|---|
| 2026.01.06 | ₩35,132 | ₩35,138 | ₩35,078 | ₩35,138 | +0.02% | 2.9천 |
|---|
| 2026.01.05 | ₩35,132 | ₩35,132 | ₩35,065 | ₩35,111 | -0.06% | 2.8천 |
|---|
| 2026.01.02 | ₩35,051 | ₩35,145 | ₩35,051 | ₩35,110 | +0.17% | 2.7천 |
|---|
| 2025.12.31 | ₩35,038 | ₩35,118 | ₩35,038 | ₩35,078 | +0.11% | 4.9천 |
|---|
| 2025.12.30 | ₩35,038 | ₩35,078 | ₩35,038 | ₩35,069 | +0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩35,011 | ₩35,065 | ₩35,011 | ₩35,031 | +0.06% | 1.4만 |
|---|
| 2025.12.26 | ₩35,078 | ₩35,158 | ₩35,078 | ₩35,158 | +0.23% | 1.5천 |
|---|
| 2025.12.24 | ₩35,199 | ₩35,225 | ₩35,170 | ₩35,225 | +0.08% | 3.6천 |
|---|
| 2025.12.23 | ₩35,137 | ₩35,185 | ₩35,137 | ₩35,160 | +0.06% | 2.4만 |
|---|
| 2025.12.22 | ₩35,158 | ₩35,264 | ₩35,132 | ₩35,132 | -0.08% | 2.4만 |
|---|
| 2025.12.19 | ₩35,132 | ₩35,158 | ₩35,126 | ₩35,126 | -0.02% | 3.8천 |
|---|
| 2025.12.18 | ₩35,212 | ₩35,212 | ₩35,132 | ₩35,132 | -0.23% | 800 |
|---|
| 2025.12.17 | ₩35,082 | ₩35,098 | ₩35,078 | ₩35,098 | +0.05% | 3.3천 |
|---|
| 2025.12.16 | ₩35,130 | ₩35,145 | ₩35,105 | ₩35,145 | +0.04% | 6.9천 |
|---|
| 2025.12.15 | ₩35,051 | ₩35,105 | ₩35,038 | ₩35,058 | +0.02% | 2.4만 |
|---|
| 2025.12.12 | ₩35,093 | ₩35,093 | ₩35,065 | ₩35,086 | -0.02% | 2.3천 |
|---|
| 2025.12.11 | ₩35,172 | ₩35,172 | ₩35,091 | ₩35,106 | -0.19% | 4천 |
|---|
| 2025.12.10 | ₩35,091 | ₩35,113 | ₩35,091 | ₩35,113 | +0.06% | 100 |
|---|
| 2025.12.09 | ₩35,065 | ₩35,105 | ₩35,051 | ₩35,063 | -0.00% | 1.5천 |
|---|
| 2025.12.08 | ₩35,065 | ₩35,090 | ₩35,024 | ₩35,090 | +0.07% | 3천 |
|---|
| 2025.12.05 | ₩35,089 | ₩35,098 | ₩35,085 | ₩35,098 | +0.03% | 400 |
|---|
| 2025.12.04 | ₩35,051 | ₩35,091 | ₩35,044 | ₩35,074 | +0.07% | 2.3천 |
|---|
| 2025.12.03 | ₩35,138 | ₩35,138 | ₩35,065 | ₩35,085 | -0.15% | 9.4만 |
|---|
| 2025.12.02 | ₩35,065 | ₩35,078 | ₩35,042 | ₩35,058 | -0.02% | 1천 |
|---|
| 2025.12.01 | ₩35,118 | ₩35,145 | ₩35,066 | ₩35,098 | -0.06% | 2.4천 |
|---|
| 2025.11.28 | ₩35,184 | ₩35,192 | ₩35,172 | ₩35,192 | +0.02% | 800 |
|---|
| 2025.11.26 | ₩35,132 | ₩35,183 | ₩35,125 | ₩35,183 | +0.15% | 9.3천 |
|---|
| 2025.11.25 | ₩35,158 | ₩35,158 | ₩35,118 | ₩35,145 | -0.04% | 700 |
|---|
| 2025.11.24 | ₩35,137 | ₩35,153 | ₩35,120 | ₩35,120 | -0.05% | 2.4천 |
|---|
| 2025.11.21 | ₩35,212 | ₩35,212 | ₩35,172 | ₩35,172 | -0.11% | 3.3천 |
|---|
| 2025.11.20 | ₩35,225 | ₩35,225 | ₩35,153 | ₩35,153 | -0.21% | 1.7천 |
|---|
| 2025.11.19 | ₩35,225 | ₩35,225 | ₩35,132 | ₩35,138 | -0.25% | 7.4천 |
|---|
| 2025.11.18 | ₩35,185 | ₩35,212 | ₩35,172 | ₩35,205 | +0.06% | 1.4만 |
|---|
| 2025.11.17 | ₩35,225 | ₩35,225 | ₩35,152 | ₩35,157 | -0.19% | 2.5만 |
|---|
| 2025.11.14 | ₩35,319 | ₩35,319 | ₩35,085 | ₩35,085 | -0.66% | 3.7천 |
|---|
| 2025.11.13 | ₩35,199 | ₩35,199 | ₩35,172 | ₩35,172 | -0.08% | 9.1천 |
|---|
| 2025.11.12 | ₩35,225 | ₩35,225 | ₩35,177 | ₩35,177 | -0.14% | 5.7천 |
|---|
| 2025.11.11 | ₩35,225 | ₩35,252 | ₩35,219 | ₩35,252 | +0.08% | 3.9천 |
|---|
| 2025.11.10 | ₩35,212 | ₩35,212 | ₩35,161 | ₩35,164 | -0.14% | 1.3만 |
|---|
| 2025.11.07 | ₩35,172 | ₩35,172 | ₩35,145 | ₩35,158 | -0.04% | 3.8천 |
|---|
| 2025.11.06 | ₩35,152 | ₩35,152 | ₩35,132 | ₩35,132 | -0.06% | 6.5만 |
|---|
| 2025.11.05 | ₩35,065 | ₩35,085 | ₩35,051 | ₩35,051 | -0.04% | 1.3만 |
|---|
| 2025.11.04 | ₩35,142 | ₩35,142 | ₩35,111 | ₩35,111 | -0.09% | 5.3천 |
|---|
| 2025.11.03 | ₩35,158 | ₩35,158 | ₩35,091 | ₩35,091 | -0.19% | 1천 |
|---|
| 2025.10.31 | ₩35,158 | ₩35,158 | ₩35,078 | ₩35,078 | -0.23% | 6.1천 |
|---|
| 2025.10.30 | ₩35,065 | ₩35,105 | ₩34,991 | ₩35,038 | -0.08% | 5.9천 |
|---|
| 2025.10.29 | ₩35,185 | ₩35,199 | ₩35,050 | ₩35,050 | -0.38% | 1.3만 |
|---|
| 2025.10.28 | ₩35,373 | ₩35,373 | ₩35,199 | ₩35,225 | -0.42% | 3.6천 |
|---|
| 2025.10.27 | ₩35,319 | ₩35,319 | ₩35,239 | ₩35,279 | -0.11% | 6천 |
|---|
| 2025.10.24 | ₩35,413 | ₩35,413 | ₩35,199 | ₩35,199 | -0.61% | 1.5만 |
|---|
| 2025.10.23 | ₩35,319 | ₩35,319 | ₩35,185 | ₩35,205 | -0.32% | 6.2천 |
|---|
| 2025.10.22 | ₩35,266 | ₩35,266 | ₩35,239 | ₩35,246 | -0.06% | 2.7천 |
|---|
| 2025.10.21 | ₩35,279 | ₩35,279 | ₩35,188 | ₩35,188 | -0.26% | 3.9만 |
|---|
| 2025.10.20 | ₩35,252 | ₩35,252 | ₩35,185 | ₩35,185 | -0.19% | 600 |
|---|
| 2025.10.17 | ₩35,172 | ₩35,174 | ₩35,152 | ₩35,162 | -0.03% | 4.2천 |
|---|
| 2025.10.16 | ₩35,118 | ₩35,149 | ₩35,118 | ₩35,145 | +0.08% | 1.1만 |
|---|
| 2025.10.15 | ₩35,038 | ₩35,179 | ₩35,032 | ₩35,146 | +0.31% | 2.7만 |
|---|
| 2025.10.14 | ₩35,024 | ₩35,038 | ₩35,024 | ₩35,028 | +0.01% | 400 |
|---|
| 2025.10.13 | ₩35,024 | ₩35,038 | ₩34,951 | ₩35,038 | +0.04% | 7.5천 |
|---|
| 2025.10.10 | ₩34,917 | ₩35,003 | ₩34,917 | ₩35,003 | +0.25% | 1.6만 |
|---|