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 | ₩33,145 | ₩33,272 | ₩33,045 | ₩33,125 | -0.06% | 166.4만 |
| 2026.10.08 | ₩32,912 | ₩32,951 | ₩32,898 | ₩32,926 | +0.04% | 3만 |
| 2026.10.07 | ₩32,978 | ₩33,045 | ₩32,925 | ₩32,978 | 0.00% | 2.3만 |
| 2026.10.06 | ₩33,138 | ₩33,152 | ₩33,085 | ₩33,112 | -0.08% | 6.5천 |
| 2026.10.05 | ₩33,098 | ₩33,138 | ₩33,085 | ₩33,138 | +0.12% | 7.1천 |
| 2026.10.02 | ₩33,352 | ₩33,352 | ₩32,858 | ₩33,009 | -1.03% | 5.7만 |
| 2026.10.01 | ₩33,125 | ₩33,218 | ₩33,113 | ₩33,113 | -0.04% | 42.2만 |
| 2026.09.30 | ₩33,021 | ₩33,031 | ₩32,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,023 |
| +0.01% |
| 2.7만 |
| 2026.09.29 | ₩32,724 | ₩32,764 | ₩32,711 | ₩32,724 | 0.00% | 6.5천 |
|---|
| 2026.09.28 | ₩32,831 | ₩32,884 | ₩32,778 | ₩32,884 | +0.16% | 2만 |
|---|
| 2026.09.25 | ₩33,192 | ₩33,192 | ₩33,098 | ₩33,140 | -0.16% | 4.7만 |
|---|
| 2026.09.24 | ₩33,319 | ₩33,319 | ₩33,285 | ₩33,288 | -0.09% | 500 |
|---|
| 2026.09.23 | ₩33,579 | ₩33,579 | ₩33,312 | ₩33,416 | -0.49% | 9.1천 |
|---|
| 2026.09.22 | ₩33,706 | ₩33,706 | ₩33,632 | ₩33,632 | -0.22% | 1만 |
|---|
| 2026.09.21 | ₩33,779 | ₩33,779 | ₩33,659 | ₩33,690 | -0.26% | 7.2천 |
|---|
| 2026.09.18 | ₩33,793 | ₩33,793 | ₩33,679 | ₩33,699 | -0.28% | 2.7천 |
|---|
| 2026.09.17 | ₩33,793 | ₩33,793 | ₩33,739 | ₩33,790 | -0.01% | 2.4천 |
|---|
| 2026.09.16 | ₩33,793 | ₩33,793 | ₩33,693 | ₩33,693 | -0.30% | 1.4천 |
|---|
| 2026.09.15 | ₩33,806 | ₩33,806 | ₩33,726 | ₩33,739 | -0.20% | 3.4천 |
|---|
| 2026.09.14 | ₩33,859 | ₩33,926 | ₩33,798 | ₩33,798 | -0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩33,806 | ₩33,940 | ₩33,806 | ₩33,872 | +0.19% | 5.3천 |
|---|
| 2026.09.10 | ₩33,793 | ₩33,900 | ₩33,735 | ₩33,735 | -0.17% | 8.5천 |
|---|
| 2026.09.09 | ₩34,127 | ₩34,127 | ₩33,973 | ₩33,973 | -0.45% | 2.8천 |
|---|
| 2026.09.08 | ₩34,113 | ₩34,160 | ₩34,113 | ₩34,137 | +0.07% | 1.2만 |
|---|
| 2026.09.04 | ₩34,167 | ₩34,247 | ₩34,165 | ₩34,165 | -0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩34,247 | ₩34,274 | ₩34,133 | ₩34,133 | -0.33% | 3.3천 |
|---|
| 2026.09.02 | ₩34,247 | ₩34,247 | ₩34,169 | ₩34,169 | -0.23% | 1.4천 |
|---|
| 2026.09.01 | ₩34,327 | ₩34,340 | ₩34,173 | ₩34,233 | -0.27% | 1.5만 |
|---|
| 2026.08.31 | ₩34,367 | ₩34,394 | ₩34,354 | ₩34,374 | +0.02% | 3.4천 |
|---|
| 2026.08.28 | ₩34,407 | ₩34,447 | ₩34,380 | ₩34,399 | -0.02% | 6.3천 |
|---|
| 2026.08.27 | ₩34,420 | ₩34,457 | ₩34,367 | ₩34,407 | -0.04% | 1.6만 |
|---|
| 2026.08.26 | ₩34,574 | ₩34,581 | ₩34,561 | ₩34,561 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩34,594 | ₩34,634 | ₩34,586 | ₩34,586 | -0.02% | 3.2천 |
|---|
| 2026.08.24 | ₩34,567 | ₩34,567 | ₩34,541 | ₩34,541 | -0.08% | 1.2천 |
|---|
| 2026.08.21 | ₩34,554 | ₩34,554 | ₩34,514 | ₩34,541 | -0.04% | 3.6천 |
|---|
| 2026.08.20 | ₩34,581 | ₩34,621 | ₩34,554 | ₩34,561 | -0.06% | 6.2천 |
|---|
| 2026.08.19 | ₩34,581 | ₩34,654 | ₩34,581 | ₩34,628 | +0.14% | 2.8천 |
|---|
| 2026.08.18 | ₩34,541 | ₩34,581 | ₩34,514 | ₩34,541 | 0.00% | 2.7천 |
|---|
| 2026.08.17 | ₩34,661 | ₩34,661 | ₩34,607 | ₩34,607 | -0.15% | 500 |
|---|
| 2026.08.14 | ₩34,686 | ₩34,714 | ₩34,661 | ₩34,714 | +0.08% | 1.1만 |
|---|
| 2026.08.13 | ₩34,808 | ₩34,808 | ₩34,781 | ₩34,808 | 0.00% | 3천 |
|---|
| 2026.08.12 | ₩34,741 | ₩34,741 | ₩34,688 | ₩34,708 | -0.10% | 1.5천 |
|---|
| 2026.08.11 | ₩34,714 | ₩34,714 | ₩34,670 | ₩34,670 | -0.13% | 700 |
|---|
| 2026.08.10 | ₩34,714 | ₩34,768 | ₩34,701 | ₩34,714 | 0.00% | 2.1만 |
|---|
| 2026.08.07 | ₩34,701 | ₩34,701 | ₩34,648 | ₩34,680 | -0.06% | 5.5천 |
|---|
| 2026.08.06 | ₩34,648 | ₩34,648 | ₩34,554 | ₩34,587 | -0.17% | 3.5천 |
|---|
| 2026.08.05 | ₩34,634 | ₩34,634 | ₩34,567 | ₩34,607 | -0.08% | 5.3천 |
|---|
| 2026.08.04 | ₩34,461 | ₩34,567 | ₩34,461 | ₩34,567 | +0.31% | 5.8천 |
|---|
| 2026.08.03 | ₩34,527 | ₩34,567 | ₩34,514 | ₩34,541 | +0.04% | 3.8만 |
|---|
| 2026.07.31 | ₩34,461 | ₩34,474 | ₩34,394 | ₩34,474 | +0.04% | 2.2만 |
|---|
| 2026.07.30 | ₩34,514 | ₩34,567 | ₩34,487 | ₩34,561 | +0.14% | 1.3만 |
|---|
| 2026.07.29 | ₩34,581 | ₩34,628 | ₩34,558 | ₩34,558 | -0.07% | 1.6천 |
|---|
| 2026.07.28 | ₩34,701 | ₩34,821 | ₩34,661 | ₩34,724 | +0.07% | 1.6만 |
|---|
| 2026.07.27 | ₩34,701 | ₩34,701 | ₩34,621 | ₩34,654 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩34,567 | ₩34,621 | ₩34,567 | ₩34,567 | 0.00% | 7천 |
|---|
| 2026.07.23 | ₩34,674 | ₩34,674 | ₩34,461 | ₩34,510 | -0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩34,781 | ₩34,781 | ₩34,661 | ₩34,661 | -0.35% | 7.6천 |
|---|
| 2026.07.21 | ₩34,821 | ₩34,835 | ₩34,781 | ₩34,792 | -0.08% | 4.6천 |
|---|
| 2026.07.20 | ₩34,875 | ₩34,875 | ₩34,865 | ₩34,865 | -0.03% | 200 |
|---|
| 2026.07.17 | ₩34,915 | ₩34,915 | ₩34,915 | ₩34,915 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,937 | ₩34,937 | ₩34,908 | ₩34,908 | -0.08% | 700 |
|---|
| 2026.07.15 | ₩35,001 | ₩35,028 | ₩34,941 | ₩34,961 | -0.11% | 5.4천 |
|---|
| 2026.07.14 | ₩35,022 | ₩35,022 | ₩35,020 | ₩35,020 | -0.00% | 600 |
|---|
| 2026.07.13 | ₩34,981 | ₩35,022 | ₩34,941 | ₩34,981 | 0.00% | 8천 |
|---|
| 2026.07.10 | ₩34,981 | ₩35,028 | ₩34,928 | ₩35,028 | +0.13% | 1.7만 |
|---|
| 2026.07.09 | ₩35,008 | ₩35,008 | ₩34,981 | ₩34,988 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩35,028 | ₩35,028 | ₩35,022 | ₩35,022 | -0.02% | 300 |
|---|
| 2026.07.07 | ₩35,158 | ₩35,158 | ₩35,126 | ₩35,126 | -0.09% | 300 |
|---|
| 2026.07.06 | ₩35,209 | ₩35,221 | ₩35,209 | ₩35,221 | +0.03% | 1.2천 |
|---|
| 2026.07.02 | ₩35,142 | ₩35,168 | ₩35,142 | ₩35,168 | +0.08% | 600 |
|---|
| 2026.07.01 | ₩35,088 | ₩35,168 | ₩35,088 | ₩35,168 | +0.23% | 2.8천 |
|---|
| 2026.06.30 | ₩35,195 | ₩35,205 | ₩35,142 | ₩35,154 | -0.12% | 1천 |
|---|
| 2026.06.29 | ₩35,182 | ₩35,195 | ₩35,155 | ₩35,182 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩35,102 | ₩35,142 | ₩35,075 | ₩35,142 | +0.11% | 1.2천 |
|---|
| 2026.06.25 | ₩35,222 | ₩35,222 | ₩35,209 | ₩35,219 | -0.01% | 1.5천 |
|---|
| 2026.06.24 | ₩35,182 | ₩35,209 | ₩35,182 | ₩35,202 | +0.06% | 900 |
|---|
| 2026.06.23 | ₩35,179 | ₩35,179 | ₩35,148 | ₩35,148 | -0.09% | 400 |
|---|
| 2026.06.22 | ₩35,190 | ₩35,190 | ₩35,142 | ₩35,162 | -0.08% | 700 |
|---|
| 2026.06.18 | ₩35,195 | ₩35,195 | ₩35,168 | ₩35,168 | -0.08% | 5.1천 |
|---|
| 2026.06.17 | ₩35,128 | ₩35,128 | ₩34,995 | ₩35,008 | -0.34% | 7.4천 |
|---|
| 2026.06.16 | ₩35,115 | ₩35,122 | ₩35,108 | ₩35,108 | -0.02% | 1천 |
|---|
| 2026.06.15 | ₩35,115 | ₩35,115 | ₩35,075 | ₩35,102 | -0.04% | 800 |
|---|
| 2026.06.12 | ₩35,048 | ₩35,062 | ₩35,048 | ₩35,062 | +0.04% | 400 |
|---|
| 2026.06.11 | ₩34,995 | ₩35,075 | ₩34,995 | ₩35,075 | +0.23% | 2.5천 |
|---|
| 2026.06.10 | ₩35,048 | ₩35,128 | ₩34,981 | ₩35,008 | -0.11% | 3.8천 |
|---|
| 2026.06.09 | ₩35,115 | ₩35,115 | ₩35,067 | ₩35,067 | -0.14% | 200 |
|---|
| 2026.06.08 | ₩35,062 | ₩35,062 | ₩35,035 | ₩35,042 | -0.06% | 1.4천 |
|---|
| 2026.06.05 | ₩35,022 | ₩35,075 | ₩35,022 | ₩35,042 | +0.06% | 6.1천 |
|---|
| 2026.06.04 | ₩35,095 | ₩35,095 | ₩35,062 | ₩35,095 | 0.00% | 900 |
|---|
| 2026.06.03 | ₩35,062 | ₩35,062 | ₩35,035 | ₩35,035 | -0.08% | 300 |
|---|
| 2026.06.02 | ₩35,062 | ₩35,088 | ₩34,561 | ₩35,062 | 0.00% | 8.3천 |
|---|
| 2026.06.01 | ₩34,941 | ₩35,011 | ₩34,941 | ₩35,007 | +0.19% | 1.1천 |
|---|
| 2026.05.29 | ₩35,028 | ₩35,035 | ₩34,981 | ₩34,981 | -0.13% | 7.5천 |
|---|
| 2026.05.28 | ₩34,876 | ₩34,968 | ₩34,861 | ₩34,968 | +0.26% | 9.8천 |
|---|
| 2026.05.27 | ₩34,875 | ₩34,920 | ₩34,861 | ₩34,920 | +0.13% | 1.4천 |
|---|
| 2026.05.26 | ₩34,955 | ₩34,995 | ₩34,915 | ₩34,935 | -0.06% | 8.3천 |
|---|
| 2026.05.22 | ₩34,821 | ₩34,821 | ₩34,792 | ₩34,792 | -0.08% | 2.5천 |
|---|
| 2026.05.21 | ₩34,728 | ₩34,748 | ₩34,701 | ₩34,748 | +0.06% | 1.9천 |
|---|
| 2026.05.20 | ₩34,688 | ₩34,781 | ₩34,688 | ₩34,748 | +0.17% | 1.1만 |
|---|
| 2026.05.19 | ₩34,661 | ₩34,661 | ₩34,607 | ₩34,633 | -0.08% | 4.7천 |
|---|
| 2026.05.18 | ₩34,794 | ₩34,794 | ₩34,714 | ₩34,754 | -0.12% | 600 |
|---|
| 2026.05.15 | ₩34,741 | ₩34,748 | ₩34,688 | ₩34,748 | +0.02% | 3.6천 |
|---|
| 2026.05.14 | ₩34,968 | ₩34,968 | ₩34,915 | ₩34,915 | -0.15% | 4.4천 |
|---|
| 2026.05.13 | ₩34,941 | ₩34,941 | ₩34,875 | ₩34,901 | -0.11% | 2.1만 |
|---|
| 2026.05.12 | ₩34,968 | ₩34,968 | ₩34,956 | ₩34,956 | -0.03% | 100 |
|---|
| 2026.05.11 | ₩35,035 | ₩35,062 | ₩35,022 | ₩35,022 | -0.04% | 1.6천 |
|---|
| 2026.05.08 | ₩35,022 | ₩35,022 | ₩34,981 | ₩34,995 | -0.08% | 1.6천 |
|---|
| 2026.05.07 | ₩35,022 | ₩35,022 | ₩34,981 | ₩34,996 | -0.07% | 7천 |
|---|
| 2026.05.06 | ₩34,981 | ₩35,022 | ₩34,968 | ₩35,001 | +0.06% | 6.7천 |
|---|
| 2026.05.05 | ₩34,908 | ₩34,941 | ₩34,881 | ₩34,915 | +0.02% | 6.2천 |
|---|
| 2026.05.04 | ₩34,928 | ₩34,941 | ₩34,821 | ₩34,896 | -0.09% | 4.1천 |
|---|
| 2026.05.01 | ₩34,935 | ₩34,968 | ₩34,888 | ₩34,915 | -0.06% | 1.1만 |
|---|
| 2026.04.30 | ₩34,921 | ₩34,921 | ₩34,915 | ₩34,921 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩34,915 | ₩34,915 | ₩34,859 | ₩34,871 | -0.13% | 2천 |
|---|
| 2026.04.28 | ₩34,968 | ₩34,981 | ₩34,915 | ₩34,955 | -0.04% | 2만 |
|---|
| 2026.04.27 | ₩35,115 | ₩35,120 | ₩35,062 | ₩35,120 | +0.02% | 4.1천 |
|---|
| 2026.04.24 | ₩35,142 | ₩35,142 | ₩35,115 | ₩35,115 | -0.08% | 400 |
|---|
| 2026.04.23 | ₩35,048 | ₩35,115 | ₩35,048 | ₩35,107 | +0.17% | 1.2만 |
|---|
| 2026.04.22 | ₩35,102 | ₩35,102 | ₩35,075 | ₩35,075 | -0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩35,115 | ₩35,148 | ₩35,022 | ₩35,047 | -0.19% | 2.2만 |
|---|
| 2026.04.20 | ₩35,102 | ₩35,128 | ₩35,082 | ₩35,107 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩35,048 | ₩35,155 | ₩35,048 | ₩35,103 | +0.16% | 7천 |
|---|
| 2026.04.16 | ₩34,968 | ₩35,034 | ₩34,968 | ₩34,995 | +0.08% | 1.1만 |
|---|
| 2026.04.15 | ₩34,981 | ₩35,008 | ₩34,941 | ₩34,981 | 0.00% | 1.2천 |
|---|
| 2026.04.14 | ₩34,981 | ₩35,022 | ₩34,968 | ₩35,011 | +0.08% | 4.6천 |
|---|
| 2026.04.13 | ₩34,976 | ₩35,011 | ₩34,976 | ₩35,011 | +0.10% | 5.8천 |
|---|
| 2026.04.10 | ₩35,030 | ₩35,030 | ₩34,961 | ₩34,961 | -0.19% | 6.3천 |
|---|
| 2026.04.09 | ₩35,008 | ₩35,022 | ₩35,008 | ₩35,019 | +0.03% | 2.2천 |
|---|
| 2026.04.08 | ₩35,015 | ₩35,015 | ₩34,941 | ₩34,941 | -0.21% | 5.3천 |
|---|
| 2026.04.07 | ₩34,761 | ₩34,855 | ₩34,761 | ₩34,853 | +0.27% | 6.2천 |
|---|
| 2026.04.06 | ₩34,781 | ₩34,781 | ₩34,728 | ₩34,765 | -0.05% | 5.2천 |
|---|
| 2026.04.02 | ₩34,734 | ₩34,794 | ₩34,734 | ₩34,794 | +0.17% | 1천 |
|---|
| 2026.04.01 | ₩34,768 | ₩34,794 | ₩34,736 | ₩34,786 | +0.05% | 6천 |
|---|
| 2026.03.31 | ₩34,688 | ₩34,714 | ₩34,634 | ₩34,673 | -0.04% | 1만 |
|---|
| 2026.03.30 | ₩34,634 | ₩34,634 | ₩34,581 | ₩34,614 | -0.06% | 4.6천 |
|---|
| 2026.03.27 | ₩34,394 | ₩34,521 | ₩34,394 | ₩34,521 | +0.37% | 800 |
|---|
| 2026.03.26 | ₩34,701 | ₩34,701 | ₩34,607 | ₩34,617 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩34,781 | ₩34,781 | ₩34,621 | ₩34,702 | -0.23% | 6.1천 |
|---|
| 2026.03.24 | ₩34,794 | ₩34,794 | ₩34,648 | ₩34,648 | -0.42% | 6.6천 |
|---|
| 2026.03.23 | ₩34,928 | ₩34,995 | ₩34,888 | ₩34,895 | -0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩34,995 | ₩35,008 | ₩34,843 | ₩34,843 | -0.44% | 3.2천 |
|---|
| 2026.03.19 | ₩35,115 | ₩35,142 | ₩35,075 | ₩35,115 | 0.00% | 1.5천 |
|---|
| 2026.03.18 | ₩35,155 | ₩35,209 | ₩35,088 | ₩35,103 | -0.15% | 8.4천 |
|---|
| 2026.03.17 | ₩35,155 | ₩35,155 | ₩35,088 | ₩35,115 | -0.11% | 3.1천 |
|---|
| 2026.03.16 | ₩35,182 | ₩35,182 | ₩35,155 | ₩35,182 | 0.00% | 6.5천 |
|---|
| 2026.03.13 | ₩35,155 | ₩35,195 | ₩35,135 | ₩35,175 | +0.06% | 4.6천 |
|---|
| 2026.03.12 | ₩35,209 | ₩35,209 | ₩35,088 | ₩35,102 | -0.30% | 1.6천 |
|---|
| 2026.03.11 | ₩35,289 | ₩35,289 | ₩35,195 | ₩35,225 | -0.18% | 500 |
|---|
| 2026.03.10 | ₩35,289 | ₩35,329 | ₩35,275 | ₩35,309 | +0.06% | 7.4천 |
|---|
| 2026.03.09 | ₩35,302 | ₩35,369 | ₩35,250 | ₩35,367 | +0.19% | 1.5천 |
|---|
| 2026.03.06 | ₩35,315 | ₩35,315 | ₩35,182 | ₩35,306 | -0.03% | 5.3천 |
|---|
| 2026.03.05 | ₩35,302 | ₩35,355 | ₩35,302 | ₩35,355 | +0.15% | 4.8천 |
|---|
| 2026.03.04 | ₩35,369 | ₩35,422 | ₩35,361 | ₩35,361 | -0.02% | 2.9천 |
|---|
| 2026.03.03 | ₩35,375 | ₩35,405 | ₩35,329 | ₩35,355 | -0.06% | 6.6천 |
|---|
| 2026.03.02 | ₩35,556 | ₩35,556 | ₩35,422 | ₩35,457 | -0.28% | 8천 |
|---|
| 2026.02.27 | ₩35,623 | ₩35,623 | ₩35,588 | ₩35,588 | -0.10% | 1.2천 |
|---|
| 2026.02.26 | ₩35,609 | ₩35,636 | ₩35,542 | ₩35,603 | -0.02% | 3.8천 |
|---|
| 2026.02.25 | ₩35,569 | ₩35,596 | ₩35,562 | ₩35,562 | -0.02% | 400 |
|---|
| 2026.02.24 | ₩35,596 | ₩35,656 | ₩35,596 | ₩35,636 | +0.11% | 2.6천 |
|---|
| 2026.02.23 | ₩35,596 | ₩35,596 | ₩35,542 | ₩35,562 | -0.09% | 600 |
|---|
| 2026.02.20 | ₩35,583 | ₩35,589 | ₩35,529 | ₩35,569 | -0.04% | 1.2만 |
|---|
| 2026.02.19 | ₩35,569 | ₩35,596 | ₩35,569 | ₩35,576 | +0.02% | 3.3천 |
|---|
| 2026.02.18 | ₩35,516 | ₩35,583 | ₩35,516 | ₩35,569 | +0.15% | 6.7천 |
|---|
| 2026.02.17 | ₩35,522 | ₩35,556 | ₩35,476 | ₩35,549 | +0.08% | 1.2만 |
|---|
| 2026.02.13 | ₩35,542 | ₩35,556 | ₩35,541 | ₩35,541 | -0.00% | 700 |
|---|
| 2026.02.12 | ₩35,502 | ₩35,529 | ₩35,476 | ₩35,529 | +0.08% | 2.8천 |
|---|
| 2026.02.11 | ₩35,382 | ₩35,396 | ₩35,382 | ₩35,396 | +0.04% | 700 |
|---|
| 2026.02.10 | ₩35,488 | ₩35,488 | ₩35,424 | ₩35,424 | -0.18% | 7.5천 |
|---|
| 2026.02.09 | ₩35,342 | ₩35,422 | ₩35,342 | ₩35,418 | +0.22% | 3.6천 |
|---|
| 2026.02.06 | ₩35,322 | ₩35,342 | ₩35,315 | ₩35,315 | -0.02% | 4.6천 |
|---|
| 2026.02.05 | ₩35,396 | ₩35,396 | ₩35,374 | ₩35,374 | -0.06% | 6.3천 |
|---|
| 2026.02.04 | ₩35,275 | ₩35,289 | ₩35,235 | ₩35,235 | -0.11% | 3.6천 |
|---|
| 2026.02.03 | ₩35,275 | ₩35,275 | ₩35,275 | ₩35,275 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩35,289 | ₩35,289 | ₩35,275 | ₩35,275 | -0.04% | 3.5천 |
|---|
| 2026.01.30 | ₩35,295 | ₩35,295 | ₩35,262 | ₩35,275 | -0.06% | 3.7천 |
|---|
| 2026.01.29 | ₩35,222 | ₩35,222 | ₩35,195 | ₩35,202 | -0.06% | 1.3천 |
|---|
| 2026.01.28 | ₩35,188 | ₩35,243 | ₩35,188 | ₩35,243 | +0.16% | 2천 |
|---|
| 2026.01.27 | ₩35,289 | ₩35,311 | ₩35,262 | ₩35,289 | 0.00% | 6천 |
|---|
| 2026.01.26 | ₩35,222 | ₩35,289 | ₩35,222 | ₩35,229 | +0.02% | 3.5천 |
|---|
| 2026.01.23 | ₩35,235 | ₩35,235 | ₩35,197 | ₩35,197 | -0.11% | 500 |
|---|
| 2026.01.22 | ₩35,155 | ₩35,168 | ₩35,148 | ₩35,148 | -0.02% | 1.4천 |
|---|
| 2026.01.21 | ₩35,168 | ₩35,275 | ₩35,146 | ₩35,275 | +0.30% | 6.5천 |
|---|
| 2026.01.20 | ₩35,088 | ₩35,155 | ₩35,068 | ₩35,142 | +0.15% | 4.5천 |
|---|
| 2026.01.16 | ₩35,249 | ₩35,249 | ₩35,182 | ₩35,188 | -0.17% | 800 |
|---|
| 2026.01.15 | ₩35,222 | ₩35,222 | ₩35,168 | ₩35,188 | -0.09% | 4천 |
|---|
| 2026.01.14 | ₩35,188 | ₩35,235 | ₩35,170 | ₩35,229 | +0.11% | 2.1천 |
|---|
| 2026.01.13 | ₩35,155 | ₩35,209 | ₩35,155 | ₩35,176 | +0.06% | 3.2천 |
|---|
| 2026.01.12 | ₩35,088 | ₩35,102 | ₩35,075 | ₩35,100 | +0.03% | 3.4천 |
|---|
| 2026.01.09 | ₩35,168 | ₩35,182 | ₩35,115 | ₩35,174 | +0.02% | 500 |
|---|
| 2026.01.08 | ₩35,115 | ₩35,115 | ₩35,062 | ₩35,062 | -0.15% | 700 |
|---|
| 2026.01.07 | ₩35,068 | ₩35,115 | ₩35,062 | ₩35,111 | +0.12% | 1.2만 |
|---|
| 2026.01.06 | ₩34,995 | ₩35,001 | ₩34,941 | ₩35,001 | +0.02% | 2.9천 |
|---|
| 2026.01.05 | ₩34,995 | ₩34,995 | ₩34,928 | ₩34,975 | -0.06% | 2.8천 |
|---|
| 2026.01.02 | ₩34,915 | ₩35,008 | ₩34,915 | ₩34,973 | +0.17% | 2.7천 |
|---|
| 2025.12.31 | ₩34,901 | ₩34,981 | ₩34,901 | ₩34,941 | +0.11% | 4.9천 |
|---|
| 2025.12.30 | ₩34,901 | ₩34,941 | ₩34,901 | ₩34,932 | +0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩34,875 | ₩34,928 | ₩34,875 | ₩34,895 | +0.06% | 1.4만 |
|---|
| 2025.12.26 | ₩34,941 | ₩35,022 | ₩34,941 | ₩35,022 | +0.23% | 1.5천 |
|---|
| 2025.12.24 | ₩35,062 | ₩35,088 | ₩35,034 | ₩35,088 | +0.08% | 3.6천 |
|---|
| 2025.12.23 | ₩35,000 | ₩35,048 | ₩35,000 | ₩35,023 | +0.06% | 2.4만 |
|---|
| 2025.12.22 | ₩35,022 | ₩35,127 | ₩34,995 | ₩34,995 | -0.08% | 2.4만 |
|---|
| 2025.12.19 | ₩34,995 | ₩35,022 | ₩34,989 | ₩34,989 | -0.02% | 3.8천 |
|---|
| 2025.12.18 | ₩35,075 | ₩35,075 | ₩34,995 | ₩34,995 | -0.23% | 800 |
|---|
| 2025.12.17 | ₩34,945 | ₩34,961 | ₩34,941 | ₩34,961 | +0.05% | 3.3천 |
|---|
| 2025.12.16 | ₩34,993 | ₩35,008 | ₩34,968 | ₩35,008 | +0.04% | 6.9천 |
|---|
| 2025.12.15 | ₩34,915 | ₩34,968 | ₩34,901 | ₩34,921 | +0.02% | 2.4만 |
|---|
| 2025.12.12 | ₩34,956 | ₩34,956 | ₩34,928 | ₩34,949 | -0.02% | 2.3천 |
|---|
| 2025.12.11 | ₩35,035 | ₩35,035 | ₩34,955 | ₩34,969 | -0.19% | 4천 |
|---|
| 2025.12.10 | ₩34,955 | ₩34,976 | ₩34,955 | ₩34,976 | +0.06% | 100 |
|---|
| 2025.12.09 | ₩34,928 | ₩34,968 | ₩34,915 | ₩34,927 | -0.00% | 1.5천 |
|---|
| 2025.12.08 | ₩34,928 | ₩34,953 | ₩34,888 | ₩34,953 | +0.07% | 3천 |
|---|
| 2025.12.05 | ₩34,952 | ₩34,961 | ₩34,948 | ₩34,961 | +0.03% | 400 |
|---|
| 2025.12.04 | ₩34,915 | ₩34,955 | ₩34,908 | ₩34,937 | +0.07% | 2.3천 |
|---|
| 2025.12.03 | ₩35,001 | ₩35,001 | ₩34,928 | ₩34,948 | -0.15% | 9.4만 |
|---|
| 2025.12.02 | ₩34,928 | ₩34,941 | ₩34,905 | ₩34,921 | -0.02% | 1천 |
|---|
| 2025.12.01 | ₩34,981 | ₩35,008 | ₩34,929 | ₩34,961 | -0.06% | 2.4천 |
|---|
| 2025.11.28 | ₩35,047 | ₩35,055 | ₩35,035 | ₩35,055 | +0.02% | 800 |
|---|
| 2025.11.26 | ₩34,995 | ₩35,046 | ₩34,988 | ₩35,046 | +0.15% | 9.3천 |
|---|
| 2025.11.25 | ₩35,022 | ₩35,022 | ₩34,981 | ₩35,008 | -0.04% | 700 |
|---|
| 2025.11.24 | ₩35,000 | ₩35,016 | ₩34,983 | ₩34,983 | -0.05% | 2.4천 |
|---|
| 2025.11.21 | ₩35,075 | ₩35,075 | ₩35,035 | ₩35,035 | -0.11% | 3.3천 |
|---|
| 2025.11.20 | ₩35,088 | ₩35,088 | ₩35,016 | ₩35,016 | -0.21% | 1.7천 |
|---|
| 2025.11.19 | ₩35,088 | ₩35,088 | ₩34,995 | ₩35,001 | -0.25% | 7.4천 |
|---|
| 2025.11.18 | ₩35,048 | ₩35,075 | ₩35,035 | ₩35,068 | +0.06% | 1.4만 |
|---|
| 2025.11.17 | ₩35,088 | ₩35,088 | ₩35,015 | ₩35,020 | -0.19% | 2.5만 |
|---|
| 2025.11.14 | ₩35,182 | ₩35,182 | ₩34,948 | ₩34,948 | -0.66% | 3.7천 |
|---|
| 2025.11.13 | ₩35,062 | ₩35,062 | ₩35,035 | ₩35,035 | -0.08% | 9.1천 |
|---|
| 2025.11.12 | ₩35,088 | ₩35,088 | ₩35,040 | ₩35,040 | -0.14% | 5.7천 |
|---|
| 2025.11.11 | ₩35,088 | ₩35,115 | ₩35,082 | ₩35,115 | +0.08% | 3.9천 |
|---|
| 2025.11.10 | ₩35,075 | ₩35,075 | ₩35,024 | ₩35,027 | -0.14% | 1.3만 |
|---|
| 2025.11.07 | ₩35,035 | ₩35,035 | ₩35,008 | ₩35,022 | -0.04% | 3.8천 |
|---|
| 2025.11.06 | ₩35,015 | ₩35,015 | ₩34,995 | ₩34,995 | -0.06% | 6.5만 |
|---|
| 2025.11.05 | ₩34,928 | ₩34,948 | ₩34,915 | ₩34,915 | -0.04% | 1.3만 |
|---|
| 2025.11.04 | ₩35,006 | ₩35,006 | ₩34,975 | ₩34,975 | -0.09% | 5.3천 |
|---|
| 2025.11.03 | ₩35,022 | ₩35,022 | ₩34,955 | ₩34,955 | -0.19% | 1천 |
|---|
| 2025.10.31 | ₩35,022 | ₩35,022 | ₩34,941 | ₩34,941 | -0.23% | 6.1천 |
|---|
| 2025.10.30 | ₩34,928 | ₩34,968 | ₩34,855 | ₩34,901 | -0.08% | 5.9천 |
|---|
| 2025.10.29 | ₩35,048 | ₩35,062 | ₩34,913 | ₩34,913 | -0.38% | 1.3만 |
|---|
| 2025.10.28 | ₩35,235 | ₩35,235 | ₩35,062 | ₩35,088 | -0.42% | 3.6천 |
|---|
| 2025.10.27 | ₩35,182 | ₩35,182 | ₩35,102 | ₩35,142 | -0.11% | 6천 |
|---|
| 2025.10.24 | ₩35,275 | ₩35,275 | ₩35,062 | ₩35,062 | -0.61% | 1.5만 |
|---|
| 2025.10.23 | ₩35,182 | ₩35,182 | ₩35,048 | ₩35,068 | -0.32% | 6.2천 |
|---|
| 2025.10.22 | ₩35,128 | ₩35,128 | ₩35,102 | ₩35,108 | -0.06% | 2.7천 |
|---|
| 2025.10.21 | ₩35,142 | ₩35,142 | ₩35,051 | ₩35,051 | -0.26% | 3.9만 |
|---|
| 2025.10.20 | ₩35,115 | ₩35,115 | ₩35,048 | ₩35,048 | -0.19% | 600 |
|---|
| 2025.10.17 | ₩35,035 | ₩35,038 | ₩35,015 | ₩35,026 | -0.03% | 4.2천 |
|---|
| 2025.10.16 | ₩34,981 | ₩35,012 | ₩34,981 | ₩35,008 | +0.08% | 1.1만 |
|---|
| 2025.10.15 | ₩34,901 | ₩35,042 | ₩34,896 | ₩35,010 | +0.31% | 2.7만 |
|---|
| 2025.10.14 | ₩34,888 | ₩34,901 | ₩34,888 | ₩34,892 | +0.01% | 400 |
|---|
| 2025.10.13 | ₩34,888 | ₩34,901 | ₩34,814 | ₩34,901 | +0.04% | 7.5천 |
|---|
| 2025.10.10 | ₩34,781 | ₩34,867 | ₩34,781 | ₩34,867 | +0.25% | 1.6만 |
|---|