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 | ₩33,147 | ₩33,274 | ₩33,047 | ₩33,127 | -0.06% | 166.4만 |
| 2026.10.08 | ₩32,915 | ₩32,954 | ₩32,900 | ₩32,928 | +0.04% | 3만 |
| 2026.10.07 | ₩32,980 | ₩33,047 | ₩32,927 | ₩32,980 | 0.00% | 2.3만 |
| 2026.10.06 | ₩33,141 | ₩33,154 | ₩33,087 | ₩33,114 | -0.08% | 6.5천 |
| 2026.10.05 | ₩33,101 | ₩33,141 | ₩33,087 | ₩33,141 | +0.12% | 7.1천 |
| 2026.10.02 | ₩33,354 | ₩33,354 | ₩32,860 | ₩33,011 | -1.03% | 5.7만 |
| 2026.10.01 | ₩33,127 | ₩33,221 | ₩33,115 | ₩33,115 | -0.04% | 42.2만 |
| 2026.09.30 | ₩33,023 | ₩33,034 | ₩32,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,026 |
| +0.01% |
| 2.7만 |
| 2026.09.29 | ₩32,727 | ₩32,767 | ₩32,713 | ₩32,727 | 0.00% | 6.5천 |
|---|
| 2026.09.28 | ₩32,833 | ₩32,887 | ₩32,780 | ₩32,887 | +0.16% | 2만 |
|---|
| 2026.09.25 | ₩33,194 | ₩33,194 | ₩33,101 | ₩33,142 | -0.16% | 4.7만 |
|---|
| 2026.09.24 | ₩33,321 | ₩33,321 | ₩33,288 | ₩33,290 | -0.09% | 500 |
|---|
| 2026.09.23 | ₩33,582 | ₩33,582 | ₩33,314 | ₩33,419 | -0.49% | 9.1천 |
|---|
| 2026.09.22 | ₩33,708 | ₩33,708 | ₩33,635 | ₩33,635 | -0.22% | 1만 |
|---|
| 2026.09.21 | ₩33,782 | ₩33,782 | ₩33,662 | ₩33,692 | -0.26% | 7.2천 |
|---|
| 2026.09.18 | ₩33,795 | ₩33,795 | ₩33,682 | ₩33,702 | -0.28% | 2.7천 |
|---|
| 2026.09.17 | ₩33,795 | ₩33,795 | ₩33,742 | ₩33,793 | -0.01% | 2.4천 |
|---|
| 2026.09.16 | ₩33,795 | ₩33,795 | ₩33,695 | ₩33,695 | -0.30% | 1.4천 |
|---|
| 2026.09.15 | ₩33,809 | ₩33,809 | ₩33,728 | ₩33,742 | -0.20% | 3.4천 |
|---|
| 2026.09.14 | ₩33,862 | ₩33,929 | ₩33,801 | ₩33,801 | -0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩33,809 | ₩33,942 | ₩33,809 | ₩33,874 | +0.19% | 5.3천 |
|---|
| 2026.09.10 | ₩33,795 | ₩33,902 | ₩33,738 | ₩33,738 | -0.17% | 8.5천 |
|---|
| 2026.09.09 | ₩34,129 | ₩34,129 | ₩33,976 | ₩33,976 | -0.45% | 2.8천 |
|---|
| 2026.09.08 | ₩34,116 | ₩34,163 | ₩34,116 | ₩34,140 | +0.07% | 1.2만 |
|---|
| 2026.09.04 | ₩34,169 | ₩34,249 | ₩34,168 | ₩34,168 | -0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩34,249 | ₩34,276 | ₩34,136 | ₩34,136 | -0.33% | 3.3천 |
|---|
| 2026.09.02 | ₩34,249 | ₩34,249 | ₩34,172 | ₩34,172 | -0.23% | 1.4천 |
|---|
| 2026.09.01 | ₩34,330 | ₩34,343 | ₩34,176 | ₩34,236 | -0.27% | 1.5만 |
|---|
| 2026.08.31 | ₩34,370 | ₩34,396 | ₩34,356 | ₩34,376 | +0.02% | 3.4천 |
|---|
| 2026.08.28 | ₩34,410 | ₩34,450 | ₩34,383 | ₩34,402 | -0.02% | 6.3천 |
|---|
| 2026.08.27 | ₩34,423 | ₩34,459 | ₩34,370 | ₩34,410 | -0.04% | 1.6만 |
|---|
| 2026.08.26 | ₩34,577 | ₩34,583 | ₩34,563 | ₩34,563 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩34,597 | ₩34,637 | ₩34,589 | ₩34,589 | -0.02% | 3.2천 |
|---|
| 2026.08.24 | ₩34,570 | ₩34,570 | ₩34,543 | ₩34,543 | -0.08% | 1.2천 |
|---|
| 2026.08.21 | ₩34,557 | ₩34,557 | ₩34,517 | ₩34,543 | -0.04% | 3.6천 |
|---|
| 2026.08.20 | ₩34,583 | ₩34,623 | ₩34,557 | ₩34,563 | -0.06% | 6.2천 |
|---|
| 2026.08.19 | ₩34,583 | ₩34,657 | ₩34,583 | ₩34,630 | +0.14% | 2.8천 |
|---|
| 2026.08.18 | ₩34,543 | ₩34,583 | ₩34,517 | ₩34,543 | 0.00% | 2.7천 |
|---|
| 2026.08.17 | ₩34,663 | ₩34,663 | ₩34,610 | ₩34,610 | -0.15% | 500 |
|---|
| 2026.08.14 | ₩34,689 | ₩34,717 | ₩34,663 | ₩34,717 | +0.08% | 1.1만 |
|---|
| 2026.08.13 | ₩34,810 | ₩34,810 | ₩34,784 | ₩34,810 | 0.00% | 3천 |
|---|
| 2026.08.12 | ₩34,744 | ₩34,744 | ₩34,690 | ₩34,710 | -0.10% | 1.5천 |
|---|
| 2026.08.11 | ₩34,717 | ₩34,717 | ₩34,673 | ₩34,673 | -0.13% | 700 |
|---|
| 2026.08.10 | ₩34,717 | ₩34,770 | ₩34,704 | ₩34,717 | 0.00% | 2.1만 |
|---|
| 2026.08.07 | ₩34,704 | ₩34,704 | ₩34,650 | ₩34,682 | -0.06% | 5.5천 |
|---|
| 2026.08.06 | ₩34,650 | ₩34,650 | ₩34,557 | ₩34,590 | -0.17% | 3.5천 |
|---|
| 2026.08.05 | ₩34,637 | ₩34,637 | ₩34,570 | ₩34,610 | -0.08% | 5.3천 |
|---|
| 2026.08.04 | ₩34,463 | ₩34,570 | ₩34,463 | ₩34,570 | +0.31% | 5.8천 |
|---|
| 2026.08.03 | ₩34,530 | ₩34,570 | ₩34,517 | ₩34,543 | +0.04% | 3.8만 |
|---|
| 2026.07.31 | ₩34,463 | ₩34,476 | ₩34,396 | ₩34,476 | +0.04% | 2.2만 |
|---|
| 2026.07.30 | ₩34,517 | ₩34,570 | ₩34,490 | ₩34,563 | +0.14% | 1.3만 |
|---|
| 2026.07.29 | ₩34,583 | ₩34,630 | ₩34,561 | ₩34,561 | -0.07% | 1.6천 |
|---|
| 2026.07.28 | ₩34,704 | ₩34,824 | ₩34,663 | ₩34,726 | +0.07% | 1.6만 |
|---|
| 2026.07.27 | ₩34,704 | ₩34,704 | ₩34,623 | ₩34,657 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩34,570 | ₩34,623 | ₩34,570 | ₩34,570 | 0.00% | 7천 |
|---|
| 2026.07.23 | ₩34,677 | ₩34,677 | ₩34,463 | ₩34,513 | -0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩34,784 | ₩34,784 | ₩34,663 | ₩34,663 | -0.35% | 7.6천 |
|---|
| 2026.07.21 | ₩34,824 | ₩34,837 | ₩34,784 | ₩34,794 | -0.08% | 4.6천 |
|---|
| 2026.07.20 | ₩34,877 | ₩34,877 | ₩34,868 | ₩34,868 | -0.03% | 200 |
|---|
| 2026.07.17 | ₩34,917 | ₩34,917 | ₩34,917 | ₩34,917 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,940 | ₩34,940 | ₩34,911 | ₩34,911 | -0.08% | 700 |
|---|
| 2026.07.15 | ₩35,004 | ₩35,031 | ₩34,944 | ₩34,964 | -0.11% | 5.4천 |
|---|
| 2026.07.14 | ₩35,024 | ₩35,024 | ₩35,023 | ₩35,023 | -0.00% | 600 |
|---|
| 2026.07.13 | ₩34,984 | ₩35,024 | ₩34,944 | ₩34,984 | 0.00% | 8천 |
|---|
| 2026.07.10 | ₩34,984 | ₩35,031 | ₩34,931 | ₩35,031 | +0.13% | 1.7만 |
|---|
| 2026.07.09 | ₩35,011 | ₩35,011 | ₩34,984 | ₩34,991 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩35,031 | ₩35,031 | ₩35,024 | ₩35,024 | -0.02% | 300 |
|---|
| 2026.07.07 | ₩35,160 | ₩35,160 | ₩35,128 | ₩35,128 | -0.09% | 300 |
|---|
| 2026.07.06 | ₩35,211 | ₩35,223 | ₩35,211 | ₩35,223 | +0.03% | 1.2천 |
|---|
| 2026.07.02 | ₩35,144 | ₩35,171 | ₩35,144 | ₩35,171 | +0.08% | 600 |
|---|
| 2026.07.01 | ₩35,091 | ₩35,171 | ₩35,091 | ₩35,171 | +0.23% | 2.8천 |
|---|
| 2026.06.30 | ₩35,198 | ₩35,207 | ₩35,144 | ₩35,156 | -0.12% | 1천 |
|---|
| 2026.06.29 | ₩35,184 | ₩35,198 | ₩35,158 | ₩35,184 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩35,104 | ₩35,144 | ₩35,078 | ₩35,144 | +0.11% | 1.2천 |
|---|
| 2026.06.25 | ₩35,225 | ₩35,225 | ₩35,211 | ₩35,222 | -0.01% | 1.5천 |
|---|
| 2026.06.24 | ₩35,184 | ₩35,211 | ₩35,184 | ₩35,204 | +0.06% | 900 |
|---|
| 2026.06.23 | ₩35,182 | ₩35,182 | ₩35,151 | ₩35,151 | -0.09% | 400 |
|---|
| 2026.06.22 | ₩35,192 | ₩35,192 | ₩35,144 | ₩35,164 | -0.08% | 700 |
|---|
| 2026.06.18 | ₩35,198 | ₩35,198 | ₩35,171 | ₩35,171 | -0.08% | 5.1천 |
|---|
| 2026.06.17 | ₩35,131 | ₩35,131 | ₩34,997 | ₩35,011 | -0.34% | 7.4천 |
|---|
| 2026.06.16 | ₩35,118 | ₩35,124 | ₩35,111 | ₩35,111 | -0.02% | 1천 |
|---|
| 2026.06.15 | ₩35,118 | ₩35,118 | ₩35,078 | ₩35,104 | -0.04% | 800 |
|---|
| 2026.06.12 | ₩35,051 | ₩35,064 | ₩35,051 | ₩35,064 | +0.04% | 400 |
|---|
| 2026.06.11 | ₩34,997 | ₩35,078 | ₩34,997 | ₩35,078 | +0.23% | 2.5천 |
|---|
| 2026.06.10 | ₩35,051 | ₩35,131 | ₩34,984 | ₩35,011 | -0.11% | 3.8천 |
|---|
| 2026.06.09 | ₩35,118 | ₩35,118 | ₩35,070 | ₩35,070 | -0.14% | 200 |
|---|
| 2026.06.08 | ₩35,064 | ₩35,064 | ₩35,038 | ₩35,044 | -0.06% | 1.4천 |
|---|
| 2026.06.05 | ₩35,024 | ₩35,078 | ₩35,024 | ₩35,044 | +0.06% | 6.1천 |
|---|
| 2026.06.04 | ₩35,098 | ₩35,098 | ₩35,064 | ₩35,098 | 0.00% | 900 |
|---|
| 2026.06.03 | ₩35,064 | ₩35,064 | ₩35,038 | ₩35,038 | -0.08% | 300 |
|---|
| 2026.06.02 | ₩35,064 | ₩35,091 | ₩34,563 | ₩35,064 | 0.00% | 8.3천 |
|---|
| 2026.06.01 | ₩34,944 | ₩35,013 | ₩34,944 | ₩35,009 | +0.19% | 1.1천 |
|---|
| 2026.05.29 | ₩35,031 | ₩35,038 | ₩34,984 | ₩34,984 | -0.13% | 7.5천 |
|---|
| 2026.05.28 | ₩34,879 | ₩34,971 | ₩34,864 | ₩34,971 | +0.26% | 9.8천 |
|---|
| 2026.05.27 | ₩34,877 | ₩34,923 | ₩34,864 | ₩34,923 | +0.13% | 1.4천 |
|---|
| 2026.05.26 | ₩34,957 | ₩34,997 | ₩34,917 | ₩34,937 | -0.06% | 8.3천 |
|---|
| 2026.05.22 | ₩34,824 | ₩34,824 | ₩34,794 | ₩34,794 | -0.08% | 2.5천 |
|---|
| 2026.05.21 | ₩34,730 | ₩34,750 | ₩34,704 | ₩34,750 | +0.06% | 1.9천 |
|---|
| 2026.05.20 | ₩34,690 | ₩34,784 | ₩34,690 | ₩34,750 | +0.17% | 1.1만 |
|---|
| 2026.05.19 | ₩34,663 | ₩34,663 | ₩34,610 | ₩34,635 | -0.08% | 4.7천 |
|---|
| 2026.05.18 | ₩34,797 | ₩34,797 | ₩34,717 | ₩34,757 | -0.12% | 600 |
|---|
| 2026.05.15 | ₩34,744 | ₩34,750 | ₩34,690 | ₩34,750 | +0.02% | 3.6천 |
|---|
| 2026.05.14 | ₩34,971 | ₩34,971 | ₩34,917 | ₩34,917 | -0.15% | 4.4천 |
|---|
| 2026.05.13 | ₩34,944 | ₩34,944 | ₩34,877 | ₩34,904 | -0.11% | 2.1만 |
|---|
| 2026.05.12 | ₩34,971 | ₩34,971 | ₩34,959 | ₩34,959 | -0.03% | 100 |
|---|
| 2026.05.11 | ₩35,038 | ₩35,064 | ₩35,024 | ₩35,024 | -0.04% | 1.6천 |
|---|
| 2026.05.08 | ₩35,024 | ₩35,024 | ₩34,984 | ₩34,997 | -0.08% | 1.6천 |
|---|
| 2026.05.07 | ₩35,024 | ₩35,024 | ₩34,984 | ₩34,999 | -0.07% | 7천 |
|---|
| 2026.05.06 | ₩34,984 | ₩35,024 | ₩34,971 | ₩35,004 | +0.06% | 6.7천 |
|---|
| 2026.05.05 | ₩34,911 | ₩34,944 | ₩34,884 | ₩34,917 | +0.02% | 6.2천 |
|---|
| 2026.05.04 | ₩34,931 | ₩34,944 | ₩34,824 | ₩34,899 | -0.09% | 4.1천 |
|---|
| 2026.05.01 | ₩34,937 | ₩34,971 | ₩34,891 | ₩34,917 | -0.06% | 1.1만 |
|---|
| 2026.04.30 | ₩34,924 | ₩34,924 | ₩34,917 | ₩34,924 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩34,917 | ₩34,917 | ₩34,861 | ₩34,873 | -0.13% | 2천 |
|---|
| 2026.04.28 | ₩34,971 | ₩34,984 | ₩34,917 | ₩34,957 | -0.04% | 2만 |
|---|
| 2026.04.27 | ₩35,118 | ₩35,123 | ₩35,064 | ₩35,123 | +0.02% | 4.1천 |
|---|
| 2026.04.24 | ₩35,144 | ₩35,144 | ₩35,118 | ₩35,118 | -0.08% | 400 |
|---|
| 2026.04.23 | ₩35,051 | ₩35,118 | ₩35,051 | ₩35,110 | +0.17% | 1.2만 |
|---|
| 2026.04.22 | ₩35,104 | ₩35,104 | ₩35,078 | ₩35,078 | -0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩35,118 | ₩35,151 | ₩35,024 | ₩35,050 | -0.19% | 2.2만 |
|---|
| 2026.04.20 | ₩35,104 | ₩35,131 | ₩35,084 | ₩35,110 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩35,051 | ₩35,158 | ₩35,051 | ₩35,106 | +0.16% | 7천 |
|---|
| 2026.04.16 | ₩34,971 | ₩35,036 | ₩34,971 | ₩34,997 | +0.08% | 1.1만 |
|---|
| 2026.04.15 | ₩34,984 | ₩35,011 | ₩34,944 | ₩34,984 | 0.00% | 1.2천 |
|---|
| 2026.04.14 | ₩34,984 | ₩35,024 | ₩34,971 | ₩35,013 | +0.08% | 4.6천 |
|---|
| 2026.04.13 | ₩34,979 | ₩35,013 | ₩34,979 | ₩35,013 | +0.10% | 5.8천 |
|---|
| 2026.04.10 | ₩35,032 | ₩35,032 | ₩34,964 | ₩34,964 | -0.19% | 6.3천 |
|---|
| 2026.04.09 | ₩35,011 | ₩35,024 | ₩35,011 | ₩35,021 | +0.03% | 2.2천 |
|---|
| 2026.04.08 | ₩35,017 | ₩35,017 | ₩34,944 | ₩34,944 | -0.21% | 5.3천 |
|---|
| 2026.04.07 | ₩34,764 | ₩34,857 | ₩34,764 | ₩34,856 | +0.27% | 6.2천 |
|---|
| 2026.04.06 | ₩34,784 | ₩34,784 | ₩34,730 | ₩34,768 | -0.05% | 5.2천 |
|---|
| 2026.04.02 | ₩34,737 | ₩34,797 | ₩34,737 | ₩34,797 | +0.17% | 1천 |
|---|
| 2026.04.01 | ₩34,770 | ₩34,797 | ₩34,738 | ₩34,789 | +0.05% | 6천 |
|---|
| 2026.03.31 | ₩34,690 | ₩34,717 | ₩34,637 | ₩34,676 | -0.04% | 1만 |
|---|
| 2026.03.30 | ₩34,637 | ₩34,637 | ₩34,583 | ₩34,617 | -0.06% | 4.6천 |
|---|
| 2026.03.27 | ₩34,396 | ₩34,523 | ₩34,396 | ₩34,523 | +0.37% | 800 |
|---|
| 2026.03.26 | ₩34,704 | ₩34,704 | ₩34,610 | ₩34,619 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩34,784 | ₩34,784 | ₩34,623 | ₩34,705 | -0.23% | 6.1천 |
|---|
| 2026.03.24 | ₩34,797 | ₩34,797 | ₩34,650 | ₩34,650 | -0.42% | 6.6천 |
|---|
| 2026.03.23 | ₩34,931 | ₩34,997 | ₩34,891 | ₩34,897 | -0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩34,997 | ₩35,011 | ₩34,845 | ₩34,845 | -0.44% | 3.2천 |
|---|
| 2026.03.19 | ₩35,118 | ₩35,144 | ₩35,078 | ₩35,118 | 0.00% | 1.5천 |
|---|
| 2026.03.18 | ₩35,158 | ₩35,211 | ₩35,091 | ₩35,106 | -0.15% | 8.4천 |
|---|
| 2026.03.17 | ₩35,158 | ₩35,158 | ₩35,091 | ₩35,118 | -0.11% | 3.1천 |
|---|
| 2026.03.16 | ₩35,184 | ₩35,184 | ₩35,158 | ₩35,184 | 0.00% | 6.5천 |
|---|
| 2026.03.13 | ₩35,158 | ₩35,198 | ₩35,138 | ₩35,178 | +0.06% | 4.6천 |
|---|
| 2026.03.12 | ₩35,211 | ₩35,211 | ₩35,091 | ₩35,104 | -0.30% | 1.6천 |
|---|
| 2026.03.11 | ₩35,291 | ₩35,291 | ₩35,198 | ₩35,227 | -0.18% | 500 |
|---|
| 2026.03.10 | ₩35,291 | ₩35,331 | ₩35,278 | ₩35,311 | +0.06% | 7.4천 |
|---|
| 2026.03.09 | ₩35,305 | ₩35,371 | ₩35,253 | ₩35,370 | +0.19% | 1.5천 |
|---|
| 2026.03.06 | ₩35,318 | ₩35,318 | ₩35,184 | ₩35,309 | -0.03% | 5.3천 |
|---|
| 2026.03.05 | ₩35,305 | ₩35,358 | ₩35,305 | ₩35,358 | +0.15% | 4.8천 |
|---|
| 2026.03.04 | ₩35,371 | ₩35,425 | ₩35,363 | ₩35,363 | -0.02% | 2.9천 |
|---|
| 2026.03.03 | ₩35,378 | ₩35,408 | ₩35,331 | ₩35,358 | -0.06% | 6.6천 |
|---|
| 2026.03.02 | ₩35,558 | ₩35,558 | ₩35,425 | ₩35,460 | -0.28% | 8천 |
|---|
| 2026.02.27 | ₩35,625 | ₩35,625 | ₩35,591 | ₩35,591 | -0.10% | 1.2천 |
|---|
| 2026.02.26 | ₩35,612 | ₩35,639 | ₩35,545 | ₩35,605 | -0.02% | 3.8천 |
|---|
| 2026.02.25 | ₩35,572 | ₩35,599 | ₩35,565 | ₩35,565 | -0.02% | 400 |
|---|
| 2026.02.24 | ₩35,599 | ₩35,659 | ₩35,599 | ₩35,639 | +0.11% | 2.6천 |
|---|
| 2026.02.23 | ₩35,599 | ₩35,599 | ₩35,545 | ₩35,565 | -0.09% | 600 |
|---|
| 2026.02.20 | ₩35,585 | ₩35,592 | ₩35,532 | ₩35,572 | -0.04% | 1.2만 |
|---|
| 2026.02.19 | ₩35,572 | ₩35,599 | ₩35,572 | ₩35,579 | +0.02% | 3.3천 |
|---|
| 2026.02.18 | ₩35,518 | ₩35,585 | ₩35,518 | ₩35,572 | +0.15% | 6.7천 |
|---|
| 2026.02.17 | ₩35,525 | ₩35,558 | ₩35,478 | ₩35,552 | +0.08% | 1.2만 |
|---|
| 2026.02.13 | ₩35,545 | ₩35,558 | ₩35,544 | ₩35,544 | -0.00% | 700 |
|---|
| 2026.02.12 | ₩35,505 | ₩35,532 | ₩35,478 | ₩35,532 | +0.08% | 2.8천 |
|---|
| 2026.02.11 | ₩35,385 | ₩35,398 | ₩35,385 | ₩35,398 | +0.04% | 700 |
|---|
| 2026.02.10 | ₩35,490 | ₩35,490 | ₩35,426 | ₩35,426 | -0.18% | 7.5천 |
|---|
| 2026.02.09 | ₩35,345 | ₩35,425 | ₩35,345 | ₩35,421 | +0.22% | 3.6천 |
|---|
| 2026.02.06 | ₩35,325 | ₩35,345 | ₩35,318 | ₩35,318 | -0.02% | 4.6천 |
|---|
| 2026.02.05 | ₩35,398 | ₩35,398 | ₩35,377 | ₩35,377 | -0.06% | 6.3천 |
|---|
| 2026.02.04 | ₩35,278 | ₩35,291 | ₩35,238 | ₩35,238 | -0.11% | 3.6천 |
|---|
| 2026.02.03 | ₩35,278 | ₩35,278 | ₩35,278 | ₩35,278 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩35,291 | ₩35,291 | ₩35,278 | ₩35,278 | -0.04% | 3.5천 |
|---|
| 2026.01.30 | ₩35,298 | ₩35,298 | ₩35,265 | ₩35,278 | -0.06% | 3.7천 |
|---|
| 2026.01.29 | ₩35,225 | ₩35,225 | ₩35,198 | ₩35,204 | -0.06% | 1.3천 |
|---|
| 2026.01.28 | ₩35,191 | ₩35,246 | ₩35,191 | ₩35,246 | +0.16% | 2천 |
|---|
| 2026.01.27 | ₩35,291 | ₩35,314 | ₩35,265 | ₩35,291 | 0.00% | 6천 |
|---|
| 2026.01.26 | ₩35,225 | ₩35,291 | ₩35,225 | ₩35,231 | +0.02% | 3.5천 |
|---|
| 2026.01.23 | ₩35,238 | ₩35,238 | ₩35,199 | ₩35,199 | -0.11% | 500 |
|---|
| 2026.01.22 | ₩35,158 | ₩35,171 | ₩35,151 | ₩35,151 | -0.02% | 1.4천 |
|---|
| 2026.01.21 | ₩35,171 | ₩35,278 | ₩35,148 | ₩35,278 | +0.30% | 6.5천 |
|---|
| 2026.01.20 | ₩35,091 | ₩35,158 | ₩35,071 | ₩35,144 | +0.15% | 4.5천 |
|---|
| 2026.01.16 | ₩35,251 | ₩35,251 | ₩35,184 | ₩35,191 | -0.17% | 800 |
|---|
| 2026.01.15 | ₩35,225 | ₩35,225 | ₩35,171 | ₩35,191 | -0.09% | 4천 |
|---|
| 2026.01.14 | ₩35,191 | ₩35,238 | ₩35,172 | ₩35,231 | +0.11% | 2.1천 |
|---|
| 2026.01.13 | ₩35,158 | ₩35,211 | ₩35,158 | ₩35,179 | +0.06% | 3.2천 |
|---|
| 2026.01.12 | ₩35,091 | ₩35,104 | ₩35,078 | ₩35,103 | +0.03% | 3.4천 |
|---|
| 2026.01.09 | ₩35,171 | ₩35,184 | ₩35,118 | ₩35,176 | +0.02% | 500 |
|---|
| 2026.01.08 | ₩35,118 | ₩35,118 | ₩35,064 | ₩35,064 | -0.15% | 700 |
|---|
| 2026.01.07 | ₩35,071 | ₩35,118 | ₩35,064 | ₩35,114 | +0.12% | 1.2만 |
|---|
| 2026.01.06 | ₩34,997 | ₩35,004 | ₩34,944 | ₩35,004 | +0.02% | 2.9천 |
|---|
| 2026.01.05 | ₩34,997 | ₩34,997 | ₩34,931 | ₩34,977 | -0.06% | 2.8천 |
|---|
| 2026.01.02 | ₩34,917 | ₩35,011 | ₩34,917 | ₩34,976 | +0.17% | 2.7천 |
|---|
| 2025.12.31 | ₩34,904 | ₩34,984 | ₩34,904 | ₩34,944 | +0.11% | 4.9천 |
|---|
| 2025.12.30 | ₩34,904 | ₩34,944 | ₩34,904 | ₩34,935 | +0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩34,877 | ₩34,931 | ₩34,877 | ₩34,897 | +0.06% | 1.4만 |
|---|
| 2025.12.26 | ₩34,944 | ₩35,024 | ₩34,944 | ₩35,024 | +0.23% | 1.5천 |
|---|
| 2025.12.24 | ₩35,064 | ₩35,091 | ₩35,036 | ₩35,091 | +0.08% | 3.6천 |
|---|
| 2025.12.23 | ₩35,003 | ₩35,051 | ₩35,003 | ₩35,025 | +0.06% | 2.4만 |
|---|
| 2025.12.22 | ₩35,024 | ₩35,130 | ₩34,997 | ₩34,997 | -0.08% | 2.4만 |
|---|
| 2025.12.19 | ₩34,997 | ₩35,024 | ₩34,992 | ₩34,992 | -0.02% | 3.8천 |
|---|
| 2025.12.18 | ₩35,078 | ₩35,078 | ₩34,997 | ₩34,997 | -0.23% | 800 |
|---|
| 2025.12.17 | ₩34,948 | ₩34,964 | ₩34,944 | ₩34,964 | +0.05% | 3.3천 |
|---|
| 2025.12.16 | ₩34,996 | ₩35,011 | ₩34,971 | ₩35,011 | +0.04% | 6.9천 |
|---|
| 2025.12.15 | ₩34,917 | ₩34,971 | ₩34,904 | ₩34,924 | +0.02% | 2.4만 |
|---|
| 2025.12.12 | ₩34,959 | ₩34,959 | ₩34,931 | ₩34,952 | -0.02% | 2.3천 |
|---|
| 2025.12.11 | ₩35,038 | ₩35,038 | ₩34,957 | ₩34,972 | -0.19% | 4천 |
|---|
| 2025.12.10 | ₩34,957 | ₩34,979 | ₩34,957 | ₩34,979 | +0.06% | 100 |
|---|
| 2025.12.09 | ₩34,931 | ₩34,971 | ₩34,917 | ₩34,929 | -0.00% | 1.5천 |
|---|
| 2025.12.08 | ₩34,931 | ₩34,956 | ₩34,891 | ₩34,956 | +0.07% | 3천 |
|---|
| 2025.12.05 | ₩34,955 | ₩34,964 | ₩34,951 | ₩34,964 | +0.03% | 400 |
|---|
| 2025.12.04 | ₩34,917 | ₩34,957 | ₩34,911 | ₩34,940 | +0.07% | 2.3천 |
|---|
| 2025.12.03 | ₩35,004 | ₩35,004 | ₩34,931 | ₩34,951 | -0.15% | 9.4만 |
|---|
| 2025.12.02 | ₩34,931 | ₩34,944 | ₩34,908 | ₩34,924 | -0.02% | 1천 |
|---|
| 2025.12.01 | ₩34,984 | ₩35,011 | ₩34,932 | ₩34,964 | -0.06% | 2.4천 |
|---|
| 2025.11.28 | ₩35,050 | ₩35,058 | ₩35,038 | ₩35,058 | +0.02% | 800 |
|---|
| 2025.11.26 | ₩34,997 | ₩35,048 | ₩34,991 | ₩35,048 | +0.15% | 9.3천 |
|---|
| 2025.11.25 | ₩35,024 | ₩35,024 | ₩34,984 | ₩35,011 | -0.04% | 700 |
|---|
| 2025.11.24 | ₩35,003 | ₩35,019 | ₩34,985 | ₩34,985 | -0.05% | 2.4천 |
|---|
| 2025.11.21 | ₩35,078 | ₩35,078 | ₩35,038 | ₩35,038 | -0.11% | 3.3천 |
|---|
| 2025.11.20 | ₩35,091 | ₩35,091 | ₩35,019 | ₩35,019 | -0.21% | 1.7천 |
|---|
| 2025.11.19 | ₩35,091 | ₩35,091 | ₩34,997 | ₩35,004 | -0.25% | 7.4천 |
|---|
| 2025.11.18 | ₩35,051 | ₩35,078 | ₩35,038 | ₩35,071 | +0.06% | 1.4만 |
|---|
| 2025.11.17 | ₩35,091 | ₩35,091 | ₩35,017 | ₩35,023 | -0.19% | 2.5만 |
|---|
| 2025.11.14 | ₩35,184 | ₩35,184 | ₩34,951 | ₩34,951 | -0.66% | 3.7천 |
|---|
| 2025.11.13 | ₩35,064 | ₩35,064 | ₩35,038 | ₩35,038 | -0.08% | 9.1천 |
|---|
| 2025.11.12 | ₩35,091 | ₩35,091 | ₩35,043 | ₩35,043 | -0.14% | 5.7천 |
|---|
| 2025.11.11 | ₩35,091 | ₩35,118 | ₩35,084 | ₩35,118 | +0.08% | 3.9천 |
|---|
| 2025.11.10 | ₩35,078 | ₩35,078 | ₩35,027 | ₩35,029 | -0.14% | 1.3만 |
|---|
| 2025.11.07 | ₩35,038 | ₩35,038 | ₩35,011 | ₩35,024 | -0.04% | 3.8천 |
|---|
| 2025.11.06 | ₩35,017 | ₩35,017 | ₩34,997 | ₩34,997 | -0.06% | 6.5만 |
|---|
| 2025.11.05 | ₩34,931 | ₩34,951 | ₩34,917 | ₩34,917 | -0.04% | 1.3만 |
|---|
| 2025.11.04 | ₩35,008 | ₩35,008 | ₩34,977 | ₩34,977 | -0.09% | 5.3천 |
|---|
| 2025.11.03 | ₩35,024 | ₩35,024 | ₩34,957 | ₩34,957 | -0.19% | 1천 |
|---|
| 2025.10.31 | ₩35,024 | ₩35,024 | ₩34,944 | ₩34,944 | -0.23% | 6.1천 |
|---|
| 2025.10.30 | ₩34,931 | ₩34,971 | ₩34,857 | ₩34,904 | -0.08% | 5.9천 |
|---|
| 2025.10.29 | ₩35,051 | ₩35,064 | ₩34,916 | ₩34,916 | -0.38% | 1.3만 |
|---|
| 2025.10.28 | ₩35,238 | ₩35,238 | ₩35,064 | ₩35,091 | -0.42% | 3.6천 |
|---|
| 2025.10.27 | ₩35,184 | ₩35,184 | ₩35,104 | ₩35,144 | -0.11% | 6천 |
|---|
| 2025.10.24 | ₩35,278 | ₩35,278 | ₩35,064 | ₩35,064 | -0.61% | 1.5만 |
|---|
| 2025.10.23 | ₩35,184 | ₩35,184 | ₩35,051 | ₩35,071 | -0.32% | 6.2천 |
|---|
| 2025.10.22 | ₩35,131 | ₩35,131 | ₩35,104 | ₩35,111 | -0.06% | 2.7천 |
|---|
| 2025.10.21 | ₩35,144 | ₩35,144 | ₩35,054 | ₩35,054 | -0.26% | 3.9만 |
|---|
| 2025.10.20 | ₩35,118 | ₩35,118 | ₩35,051 | ₩35,051 | -0.19% | 600 |
|---|
| 2025.10.17 | ₩35,038 | ₩35,040 | ₩35,017 | ₩35,028 | -0.03% | 4.2천 |
|---|
| 2025.10.16 | ₩34,984 | ₩35,015 | ₩34,984 | ₩35,011 | +0.08% | 1.1만 |
|---|
| 2025.10.15 | ₩34,904 | ₩35,044 | ₩34,899 | ₩35,012 | +0.31% | 2.7만 |
|---|
| 2025.10.14 | ₩34,891 | ₩34,904 | ₩34,891 | ₩34,895 | +0.01% | 400 |
|---|
| 2025.10.13 | ₩34,891 | ₩34,904 | ₩34,817 | ₩34,904 | +0.04% | 7.5천 |
|---|
| 2025.10.10 | ₩34,784 | ₩34,869 | ₩34,784 | ₩34,869 | +0.25% | 1.6만 |
|---|