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 | ₩33,185 | ₩33,312 | ₩33,084 | ₩33,165 | -0.06% | 166.4만 |
| 2026.10.08 | ₩32,952 | ₩32,991 | ₩32,937 | ₩32,965 | +0.04% | 3만 |
| 2026.10.07 | ₩33,017 | ₩33,084 | ₩32,964 | ₩33,017 | 0.00% | 2.3만 |
| 2026.10.06 | ₩33,178 | ₩33,191 | ₩33,124 | ₩33,151 | -0.08% | 6.5천 |
| 2026.10.05 | ₩33,138 | ₩33,178 | ₩33,124 | ₩33,178 | +0.12% | 7.1천 |
| 2026.10.02 | ₩33,392 | ₩33,392 | ₩32,897 | ₩33,048 | -1.03% | 5.7만 |
| 2026.10.01 | ₩33,165 | ₩33,258 | ₩33,153 | ₩33,153 | -0.04% | 42.2만 |
| 2026.09.30 | ₩33,060 | ₩33,071 | ₩32,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,063 |
| +0.01% |
| 2.7만 |
| 2026.09.29 | ₩32,763 | ₩32,803 | ₩32,750 | ₩32,763 | 0.00% | 6.5천 |
|---|
| 2026.09.28 | ₩32,870 | ₩32,924 | ₩32,817 | ₩32,924 | +0.16% | 2만 |
|---|
| 2026.09.25 | ₩33,231 | ₩33,231 | ₩33,138 | ₩33,179 | -0.16% | 4.7만 |
|---|
| 2026.09.24 | ₩33,358 | ₩33,358 | ₩33,325 | ₩33,328 | -0.09% | 500 |
|---|
| 2026.09.23 | ₩33,619 | ₩33,619 | ₩33,352 | ₩33,456 | -0.49% | 9.1천 |
|---|
| 2026.09.22 | ₩33,746 | ₩33,746 | ₩33,673 | ₩33,673 | -0.22% | 1만 |
|---|
| 2026.09.21 | ₩33,820 | ₩33,820 | ₩33,699 | ₩33,730 | -0.26% | 7.2천 |
|---|
| 2026.09.18 | ₩33,833 | ₩33,833 | ₩33,720 | ₩33,740 | -0.28% | 2.7천 |
|---|
| 2026.09.17 | ₩33,833 | ₩33,833 | ₩33,780 | ₩33,831 | -0.01% | 2.4천 |
|---|
| 2026.09.16 | ₩33,833 | ₩33,833 | ₩33,733 | ₩33,733 | -0.30% | 1.4천 |
|---|
| 2026.09.15 | ₩33,847 | ₩33,847 | ₩33,766 | ₩33,780 | -0.20% | 3.4천 |
|---|
| 2026.09.14 | ₩33,900 | ₩33,967 | ₩33,839 | ₩33,839 | -0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩33,847 | ₩33,980 | ₩33,847 | ₩33,912 | +0.19% | 5.3천 |
|---|
| 2026.09.10 | ₩33,833 | ₩33,940 | ₩33,776 | ₩33,776 | -0.17% | 8.5천 |
|---|
| 2026.09.09 | ₩34,168 | ₩34,168 | ₩34,014 | ₩34,014 | -0.45% | 2.8천 |
|---|
| 2026.09.08 | ₩34,154 | ₩34,201 | ₩34,154 | ₩34,178 | +0.07% | 1.2만 |
|---|
| 2026.09.04 | ₩34,208 | ₩34,288 | ₩34,206 | ₩34,206 | -0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩34,288 | ₩34,315 | ₩34,174 | ₩34,174 | -0.33% | 3.3천 |
|---|
| 2026.09.02 | ₩34,288 | ₩34,288 | ₩34,210 | ₩34,210 | -0.23% | 1.4천 |
|---|
| 2026.09.01 | ₩34,368 | ₩34,381 | ₩34,214 | ₩34,274 | -0.27% | 1.5만 |
|---|
| 2026.08.31 | ₩34,408 | ₩34,435 | ₩34,395 | ₩34,415 | +0.02% | 3.4천 |
|---|
| 2026.08.28 | ₩34,448 | ₩34,488 | ₩34,422 | ₩34,440 | -0.02% | 6.3천 |
|---|
| 2026.08.27 | ₩34,462 | ₩34,498 | ₩34,408 | ₩34,448 | -0.04% | 1.6만 |
|---|
| 2026.08.26 | ₩34,615 | ₩34,622 | ₩34,602 | ₩34,602 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩34,636 | ₩34,676 | ₩34,628 | ₩34,628 | -0.02% | 3.2천 |
|---|
| 2026.08.24 | ₩34,609 | ₩34,609 | ₩34,582 | ₩34,582 | -0.08% | 1.2천 |
|---|
| 2026.08.21 | ₩34,595 | ₩34,595 | ₩34,555 | ₩34,582 | -0.04% | 3.6천 |
|---|
| 2026.08.20 | ₩34,622 | ₩34,662 | ₩34,595 | ₩34,602 | -0.06% | 6.2천 |
|---|
| 2026.08.19 | ₩34,622 | ₩34,696 | ₩34,622 | ₩34,669 | +0.14% | 2.8천 |
|---|
| 2026.08.18 | ₩34,582 | ₩34,622 | ₩34,555 | ₩34,582 | 0.00% | 2.7천 |
|---|
| 2026.08.17 | ₩34,702 | ₩34,702 | ₩34,649 | ₩34,649 | -0.15% | 500 |
|---|
| 2026.08.14 | ₩34,728 | ₩34,756 | ₩34,702 | ₩34,756 | +0.08% | 1.1만 |
|---|
| 2026.08.13 | ₩34,850 | ₩34,850 | ₩34,823 | ₩34,850 | 0.00% | 3천 |
|---|
| 2026.08.12 | ₩34,783 | ₩34,783 | ₩34,729 | ₩34,749 | -0.10% | 1.5천 |
|---|
| 2026.08.11 | ₩34,756 | ₩34,756 | ₩34,712 | ₩34,712 | -0.13% | 700 |
|---|
| 2026.08.10 | ₩34,756 | ₩34,809 | ₩34,743 | ₩34,756 | 0.00% | 2.1만 |
|---|
| 2026.08.07 | ₩34,743 | ₩34,743 | ₩34,689 | ₩34,721 | -0.06% | 5.5천 |
|---|
| 2026.08.06 | ₩34,689 | ₩34,689 | ₩34,595 | ₩34,629 | -0.17% | 3.5천 |
|---|
| 2026.08.05 | ₩34,676 | ₩34,676 | ₩34,609 | ₩34,649 | -0.08% | 5.3천 |
|---|
| 2026.08.04 | ₩34,502 | ₩34,609 | ₩34,502 | ₩34,609 | +0.31% | 5.8천 |
|---|
| 2026.08.03 | ₩34,569 | ₩34,609 | ₩34,555 | ₩34,582 | +0.04% | 3.8만 |
|---|
| 2026.07.31 | ₩34,502 | ₩34,515 | ₩34,435 | ₩34,515 | +0.04% | 2.2만 |
|---|
| 2026.07.30 | ₩34,555 | ₩34,609 | ₩34,529 | ₩34,602 | +0.14% | 1.3만 |
|---|
| 2026.07.29 | ₩34,622 | ₩34,669 | ₩34,599 | ₩34,599 | -0.07% | 1.6천 |
|---|
| 2026.07.28 | ₩34,743 | ₩34,863 | ₩34,702 | ₩34,765 | +0.07% | 1.6만 |
|---|
| 2026.07.27 | ₩34,743 | ₩34,743 | ₩34,662 | ₩34,696 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩34,609 | ₩34,662 | ₩34,609 | ₩34,609 | 0.00% | 7천 |
|---|
| 2026.07.23 | ₩34,716 | ₩34,716 | ₩34,502 | ₩34,551 | -0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩34,823 | ₩34,823 | ₩34,702 | ₩34,702 | -0.35% | 7.6천 |
|---|
| 2026.07.21 | ₩34,863 | ₩34,876 | ₩34,823 | ₩34,833 | -0.08% | 4.6천 |
|---|
| 2026.07.20 | ₩34,916 | ₩34,916 | ₩34,907 | ₩34,907 | -0.03% | 200 |
|---|
| 2026.07.17 | ₩34,956 | ₩34,956 | ₩34,956 | ₩34,956 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,979 | ₩34,979 | ₩34,950 | ₩34,950 | -0.08% | 700 |
|---|
| 2026.07.15 | ₩35,043 | ₩35,070 | ₩34,983 | ₩35,003 | -0.11% | 5.4천 |
|---|
| 2026.07.14 | ₩35,063 | ₩35,063 | ₩35,062 | ₩35,062 | -0.00% | 600 |
|---|
| 2026.07.13 | ₩35,023 | ₩35,063 | ₩34,983 | ₩35,023 | 0.00% | 8천 |
|---|
| 2026.07.10 | ₩35,023 | ₩35,070 | ₩34,970 | ₩35,070 | +0.13% | 1.7만 |
|---|
| 2026.07.09 | ₩35,050 | ₩35,050 | ₩35,023 | ₩35,030 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩35,070 | ₩35,070 | ₩35,063 | ₩35,063 | -0.02% | 300 |
|---|
| 2026.07.07 | ₩35,200 | ₩35,200 | ₩35,168 | ₩35,168 | -0.09% | 300 |
|---|
| 2026.07.06 | ₩35,251 | ₩35,263 | ₩35,251 | ₩35,263 | +0.03% | 1.2천 |
|---|
| 2026.07.02 | ₩35,184 | ₩35,211 | ₩35,184 | ₩35,211 | +0.08% | 600 |
|---|
| 2026.07.01 | ₩35,130 | ₩35,211 | ₩35,130 | ₩35,211 | +0.23% | 2.8천 |
|---|
| 2026.06.30 | ₩35,237 | ₩35,247 | ₩35,184 | ₩35,196 | -0.12% | 1천 |
|---|
| 2026.06.29 | ₩35,224 | ₩35,237 | ₩35,197 | ₩35,224 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩35,144 | ₩35,184 | ₩35,117 | ₩35,184 | +0.11% | 1.2천 |
|---|
| 2026.06.25 | ₩35,264 | ₩35,264 | ₩35,251 | ₩35,261 | -0.01% | 1.5천 |
|---|
| 2026.06.24 | ₩35,224 | ₩35,251 | ₩35,224 | ₩35,244 | +0.06% | 900 |
|---|
| 2026.06.23 | ₩35,221 | ₩35,221 | ₩35,191 | ₩35,191 | -0.09% | 400 |
|---|
| 2026.06.22 | ₩35,232 | ₩35,232 | ₩35,184 | ₩35,204 | -0.08% | 700 |
|---|
| 2026.06.18 | ₩35,237 | ₩35,237 | ₩35,211 | ₩35,211 | -0.08% | 5.1천 |
|---|
| 2026.06.17 | ₩35,170 | ₩35,170 | ₩35,037 | ₩35,050 | -0.34% | 7.4천 |
|---|
| 2026.06.16 | ₩35,157 | ₩35,164 | ₩35,150 | ₩35,150 | -0.02% | 1천 |
|---|
| 2026.06.15 | ₩35,157 | ₩35,157 | ₩35,117 | ₩35,144 | -0.04% | 800 |
|---|
| 2026.06.12 | ₩35,090 | ₩35,104 | ₩35,090 | ₩35,104 | +0.04% | 400 |
|---|
| 2026.06.11 | ₩35,037 | ₩35,117 | ₩35,037 | ₩35,117 | +0.23% | 2.5천 |
|---|
| 2026.06.10 | ₩35,090 | ₩35,170 | ₩35,023 | ₩35,050 | -0.11% | 3.8천 |
|---|
| 2026.06.09 | ₩35,157 | ₩35,157 | ₩35,109 | ₩35,109 | -0.14% | 200 |
|---|
| 2026.06.08 | ₩35,104 | ₩35,104 | ₩35,077 | ₩35,084 | -0.06% | 1.4천 |
|---|
| 2026.06.05 | ₩35,063 | ₩35,117 | ₩35,063 | ₩35,084 | +0.06% | 6.1천 |
|---|
| 2026.06.04 | ₩35,137 | ₩35,137 | ₩35,104 | ₩35,137 | 0.00% | 900 |
|---|
| 2026.06.03 | ₩35,104 | ₩35,104 | ₩35,077 | ₩35,077 | -0.08% | 300 |
|---|
| 2026.06.02 | ₩35,104 | ₩35,130 | ₩34,602 | ₩35,104 | 0.00% | 8.3천 |
|---|
| 2026.06.01 | ₩34,983 | ₩35,053 | ₩34,983 | ₩35,049 | +0.19% | 1.1천 |
|---|
| 2026.05.29 | ₩35,070 | ₩35,077 | ₩35,023 | ₩35,023 | -0.13% | 7.5천 |
|---|
| 2026.05.28 | ₩34,918 | ₩35,010 | ₩34,903 | ₩35,010 | +0.26% | 9.8천 |
|---|
| 2026.05.27 | ₩34,916 | ₩34,962 | ₩34,903 | ₩34,962 | +0.13% | 1.4천 |
|---|
| 2026.05.26 | ₩34,997 | ₩35,037 | ₩34,956 | ₩34,977 | -0.06% | 8.3천 |
|---|
| 2026.05.22 | ₩34,863 | ₩34,863 | ₩34,833 | ₩34,833 | -0.08% | 2.5천 |
|---|
| 2026.05.21 | ₩34,769 | ₩34,789 | ₩34,743 | ₩34,789 | +0.06% | 1.9천 |
|---|
| 2026.05.20 | ₩34,729 | ₩34,823 | ₩34,729 | ₩34,789 | +0.17% | 1.1만 |
|---|
| 2026.05.19 | ₩34,702 | ₩34,702 | ₩34,649 | ₩34,674 | -0.08% | 4.7천 |
|---|
| 2026.05.18 | ₩34,836 | ₩34,836 | ₩34,756 | ₩34,796 | -0.12% | 600 |
|---|
| 2026.05.15 | ₩34,783 | ₩34,789 | ₩34,729 | ₩34,789 | +0.02% | 3.6천 |
|---|
| 2026.05.14 | ₩35,010 | ₩35,010 | ₩34,956 | ₩34,956 | -0.15% | 4.4천 |
|---|
| 2026.05.13 | ₩34,983 | ₩34,983 | ₩34,916 | ₩34,943 | -0.11% | 2.1만 |
|---|
| 2026.05.12 | ₩35,010 | ₩35,010 | ₩34,998 | ₩34,998 | -0.03% | 100 |
|---|
| 2026.05.11 | ₩35,077 | ₩35,104 | ₩35,063 | ₩35,063 | -0.04% | 1.6천 |
|---|
| 2026.05.08 | ₩35,063 | ₩35,063 | ₩35,023 | ₩35,037 | -0.08% | 1.6천 |
|---|
| 2026.05.07 | ₩35,063 | ₩35,063 | ₩35,023 | ₩35,038 | -0.07% | 7천 |
|---|
| 2026.05.06 | ₩35,023 | ₩35,063 | ₩35,010 | ₩35,043 | +0.06% | 6.7천 |
|---|
| 2026.05.05 | ₩34,950 | ₩34,983 | ₩34,923 | ₩34,956 | +0.02% | 6.2천 |
|---|
| 2026.05.04 | ₩34,970 | ₩34,983 | ₩34,863 | ₩34,938 | -0.09% | 4.1천 |
|---|
| 2026.05.01 | ₩34,977 | ₩35,010 | ₩34,930 | ₩34,956 | -0.06% | 1.1만 |
|---|
| 2026.04.30 | ₩34,963 | ₩34,963 | ₩34,956 | ₩34,963 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩34,956 | ₩34,956 | ₩34,900 | ₩34,912 | -0.13% | 2천 |
|---|
| 2026.04.28 | ₩35,010 | ₩35,023 | ₩34,956 | ₩34,997 | -0.04% | 2만 |
|---|
| 2026.04.27 | ₩35,157 | ₩35,162 | ₩35,104 | ₩35,162 | +0.02% | 4.1천 |
|---|
| 2026.04.24 | ₩35,184 | ₩35,184 | ₩35,157 | ₩35,157 | -0.08% | 400 |
|---|
| 2026.04.23 | ₩35,090 | ₩35,157 | ₩35,090 | ₩35,149 | +0.17% | 1.2만 |
|---|
| 2026.04.22 | ₩35,144 | ₩35,144 | ₩35,117 | ₩35,117 | -0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩35,157 | ₩35,191 | ₩35,063 | ₩35,089 | -0.19% | 2.2만 |
|---|
| 2026.04.20 | ₩35,144 | ₩35,170 | ₩35,124 | ₩35,149 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩35,090 | ₩35,197 | ₩35,090 | ₩35,145 | +0.16% | 7천 |
|---|
| 2026.04.16 | ₩35,010 | ₩35,076 | ₩35,010 | ₩35,037 | +0.08% | 1.1만 |
|---|
| 2026.04.15 | ₩35,023 | ₩35,050 | ₩34,983 | ₩35,023 | 0.00% | 1.2천 |
|---|
| 2026.04.14 | ₩35,023 | ₩35,063 | ₩35,010 | ₩35,053 | +0.08% | 4.6천 |
|---|
| 2026.04.13 | ₩35,018 | ₩35,053 | ₩35,018 | ₩35,053 | +0.10% | 5.8천 |
|---|
| 2026.04.10 | ₩35,072 | ₩35,072 | ₩35,003 | ₩35,003 | -0.19% | 6.3천 |
|---|
| 2026.04.09 | ₩35,050 | ₩35,063 | ₩35,050 | ₩35,061 | +0.03% | 2.2천 |
|---|
| 2026.04.08 | ₩35,057 | ₩35,057 | ₩34,983 | ₩34,983 | -0.21% | 5.3천 |
|---|
| 2026.04.07 | ₩34,803 | ₩34,896 | ₩34,803 | ₩34,895 | +0.27% | 6.2천 |
|---|
| 2026.04.06 | ₩34,823 | ₩34,823 | ₩34,769 | ₩34,807 | -0.05% | 5.2천 |
|---|
| 2026.04.02 | ₩34,776 | ₩34,836 | ₩34,776 | ₩34,836 | +0.17% | 1천 |
|---|
| 2026.04.01 | ₩34,809 | ₩34,836 | ₩34,777 | ₩34,828 | +0.05% | 6천 |
|---|
| 2026.03.31 | ₩34,729 | ₩34,756 | ₩34,676 | ₩34,714 | -0.04% | 1만 |
|---|
| 2026.03.30 | ₩34,676 | ₩34,676 | ₩34,622 | ₩34,656 | -0.06% | 4.6천 |
|---|
| 2026.03.27 | ₩34,435 | ₩34,562 | ₩34,435 | ₩34,562 | +0.37% | 800 |
|---|
| 2026.03.26 | ₩34,743 | ₩34,743 | ₩34,649 | ₩34,658 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩34,823 | ₩34,823 | ₩34,662 | ₩34,744 | -0.23% | 6.1천 |
|---|
| 2026.03.24 | ₩34,836 | ₩34,836 | ₩34,689 | ₩34,689 | -0.42% | 6.6천 |
|---|
| 2026.03.23 | ₩34,970 | ₩35,037 | ₩34,930 | ₩34,936 | -0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩35,037 | ₩35,050 | ₩34,884 | ₩34,884 | -0.44% | 3.2천 |
|---|
| 2026.03.19 | ₩35,157 | ₩35,184 | ₩35,117 | ₩35,157 | 0.00% | 1.5천 |
|---|
| 2026.03.18 | ₩35,197 | ₩35,251 | ₩35,130 | ₩35,145 | -0.15% | 8.4천 |
|---|
| 2026.03.17 | ₩35,197 | ₩35,197 | ₩35,130 | ₩35,157 | -0.11% | 3.1천 |
|---|
| 2026.03.16 | ₩35,224 | ₩35,224 | ₩35,197 | ₩35,224 | 0.00% | 6.5천 |
|---|
| 2026.03.13 | ₩35,197 | ₩35,237 | ₩35,177 | ₩35,217 | +0.06% | 4.6천 |
|---|
| 2026.03.12 | ₩35,251 | ₩35,251 | ₩35,130 | ₩35,144 | -0.30% | 1.6천 |
|---|
| 2026.03.11 | ₩35,331 | ₩35,331 | ₩35,237 | ₩35,267 | -0.18% | 500 |
|---|
| 2026.03.10 | ₩35,331 | ₩35,371 | ₩35,318 | ₩35,351 | +0.06% | 7.4천 |
|---|
| 2026.03.09 | ₩35,344 | ₩35,411 | ₩35,292 | ₩35,410 | +0.19% | 1.5천 |
|---|
| 2026.03.06 | ₩35,358 | ₩35,358 | ₩35,224 | ₩35,348 | -0.03% | 5.3천 |
|---|
| 2026.03.05 | ₩35,344 | ₩35,398 | ₩35,344 | ₩35,398 | +0.15% | 4.8천 |
|---|
| 2026.03.04 | ₩35,411 | ₩35,465 | ₩35,403 | ₩35,403 | -0.02% | 2.9천 |
|---|
| 2026.03.03 | ₩35,418 | ₩35,447 | ₩35,371 | ₩35,398 | -0.06% | 6.6천 |
|---|
| 2026.03.02 | ₩35,598 | ₩35,598 | ₩35,465 | ₩35,499 | -0.28% | 8천 |
|---|
| 2026.02.27 | ₩35,665 | ₩35,665 | ₩35,630 | ₩35,630 | -0.10% | 1.2천 |
|---|
| 2026.02.26 | ₩35,652 | ₩35,679 | ₩35,585 | ₩35,645 | -0.02% | 3.8천 |
|---|
| 2026.02.25 | ₩35,612 | ₩35,639 | ₩35,605 | ₩35,605 | -0.02% | 400 |
|---|
| 2026.02.24 | ₩35,639 | ₩35,699 | ₩35,639 | ₩35,679 | +0.11% | 2.6천 |
|---|
| 2026.02.23 | ₩35,639 | ₩35,639 | ₩35,585 | ₩35,605 | -0.09% | 600 |
|---|
| 2026.02.20 | ₩35,625 | ₩35,632 | ₩35,572 | ₩35,612 | -0.04% | 1.2만 |
|---|
| 2026.02.19 | ₩35,612 | ₩35,639 | ₩35,612 | ₩35,618 | +0.02% | 3.3천 |
|---|
| 2026.02.18 | ₩35,558 | ₩35,625 | ₩35,558 | ₩35,612 | +0.15% | 6.7천 |
|---|
| 2026.02.17 | ₩35,565 | ₩35,598 | ₩35,518 | ₩35,592 | +0.08% | 1.2만 |
|---|
| 2026.02.13 | ₩35,585 | ₩35,598 | ₩35,584 | ₩35,584 | -0.00% | 700 |
|---|
| 2026.02.12 | ₩35,545 | ₩35,572 | ₩35,518 | ₩35,572 | +0.08% | 2.8천 |
|---|
| 2026.02.11 | ₩35,425 | ₩35,438 | ₩35,425 | ₩35,438 | +0.04% | 700 |
|---|
| 2026.02.10 | ₩35,530 | ₩35,530 | ₩35,466 | ₩35,466 | -0.18% | 7.5천 |
|---|
| 2026.02.09 | ₩35,384 | ₩35,465 | ₩35,384 | ₩35,461 | +0.22% | 3.6천 |
|---|
| 2026.02.06 | ₩35,364 | ₩35,384 | ₩35,358 | ₩35,358 | -0.02% | 4.6천 |
|---|
| 2026.02.05 | ₩35,438 | ₩35,438 | ₩35,417 | ₩35,417 | -0.06% | 6.3천 |
|---|
| 2026.02.04 | ₩35,318 | ₩35,331 | ₩35,277 | ₩35,277 | -0.11% | 3.6천 |
|---|
| 2026.02.03 | ₩35,318 | ₩35,318 | ₩35,318 | ₩35,318 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩35,331 | ₩35,331 | ₩35,318 | ₩35,318 | -0.04% | 3.5천 |
|---|
| 2026.01.30 | ₩35,338 | ₩35,338 | ₩35,304 | ₩35,318 | -0.06% | 3.7천 |
|---|
| 2026.01.29 | ₩35,264 | ₩35,264 | ₩35,237 | ₩35,244 | -0.06% | 1.3천 |
|---|
| 2026.01.28 | ₩35,231 | ₩35,285 | ₩35,231 | ₩35,285 | +0.16% | 2천 |
|---|
| 2026.01.27 | ₩35,331 | ₩35,354 | ₩35,304 | ₩35,331 | 0.00% | 6천 |
|---|
| 2026.01.26 | ₩35,264 | ₩35,331 | ₩35,264 | ₩35,271 | +0.02% | 3.5천 |
|---|
| 2026.01.23 | ₩35,277 | ₩35,277 | ₩35,239 | ₩35,239 | -0.11% | 500 |
|---|
| 2026.01.22 | ₩35,197 | ₩35,211 | ₩35,191 | ₩35,191 | -0.02% | 1.4천 |
|---|
| 2026.01.21 | ₩35,211 | ₩35,318 | ₩35,188 | ₩35,318 | +0.30% | 6.5천 |
|---|
| 2026.01.20 | ₩35,130 | ₩35,197 | ₩35,110 | ₩35,184 | +0.15% | 4.5천 |
|---|
| 2026.01.16 | ₩35,291 | ₩35,291 | ₩35,224 | ₩35,231 | -0.17% | 800 |
|---|
| 2026.01.15 | ₩35,264 | ₩35,264 | ₩35,211 | ₩35,231 | -0.09% | 4천 |
|---|
| 2026.01.14 | ₩35,231 | ₩35,277 | ₩35,212 | ₩35,271 | +0.11% | 2.1천 |
|---|
| 2026.01.13 | ₩35,197 | ₩35,251 | ₩35,197 | ₩35,219 | +0.06% | 3.2천 |
|---|
| 2026.01.12 | ₩35,130 | ₩35,144 | ₩35,117 | ₩35,142 | +0.03% | 3.4천 |
|---|
| 2026.01.09 | ₩35,211 | ₩35,224 | ₩35,157 | ₩35,216 | +0.02% | 500 |
|---|
| 2026.01.08 | ₩35,157 | ₩35,157 | ₩35,104 | ₩35,104 | -0.15% | 700 |
|---|
| 2026.01.07 | ₩35,110 | ₩35,157 | ₩35,104 | ₩35,153 | +0.12% | 1.2만 |
|---|
| 2026.01.06 | ₩35,037 | ₩35,043 | ₩34,983 | ₩35,043 | +0.02% | 2.9천 |
|---|
| 2026.01.05 | ₩35,037 | ₩35,037 | ₩34,970 | ₩35,017 | -0.06% | 2.8천 |
|---|
| 2026.01.02 | ₩34,956 | ₩35,050 | ₩34,956 | ₩35,015 | +0.17% | 2.7천 |
|---|
| 2025.12.31 | ₩34,943 | ₩35,023 | ₩34,943 | ₩34,983 | +0.11% | 4.9천 |
|---|
| 2025.12.30 | ₩34,943 | ₩34,983 | ₩34,943 | ₩34,974 | +0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩34,916 | ₩34,970 | ₩34,916 | ₩34,936 | +0.06% | 1.4만 |
|---|
| 2025.12.26 | ₩34,983 | ₩35,063 | ₩34,983 | ₩35,063 | +0.23% | 1.5천 |
|---|
| 2025.12.24 | ₩35,104 | ₩35,130 | ₩35,076 | ₩35,130 | +0.08% | 3.6천 |
|---|
| 2025.12.23 | ₩35,042 | ₩35,090 | ₩35,042 | ₩35,065 | +0.06% | 2.4만 |
|---|
| 2025.12.22 | ₩35,063 | ₩35,169 | ₩35,037 | ₩35,037 | -0.08% | 2.4만 |
|---|
| 2025.12.19 | ₩35,037 | ₩35,063 | ₩35,031 | ₩35,031 | -0.02% | 3.8천 |
|---|
| 2025.12.18 | ₩35,117 | ₩35,117 | ₩35,037 | ₩35,037 | -0.23% | 800 |
|---|
| 2025.12.17 | ₩34,987 | ₩35,003 | ₩34,983 | ₩35,003 | +0.05% | 3.3천 |
|---|
| 2025.12.16 | ₩35,035 | ₩35,050 | ₩35,010 | ₩35,050 | +0.04% | 6.9천 |
|---|
| 2025.12.15 | ₩34,956 | ₩35,010 | ₩34,943 | ₩34,963 | +0.02% | 2.4만 |
|---|
| 2025.12.12 | ₩34,998 | ₩34,998 | ₩34,970 | ₩34,991 | -0.02% | 2.3천 |
|---|
| 2025.12.11 | ₩35,077 | ₩35,077 | ₩34,997 | ₩35,011 | -0.19% | 4천 |
|---|
| 2025.12.10 | ₩34,997 | ₩35,018 | ₩34,997 | ₩35,018 | +0.06% | 100 |
|---|
| 2025.12.09 | ₩34,970 | ₩35,010 | ₩34,956 | ₩34,969 | -0.00% | 1.5천 |
|---|
| 2025.12.08 | ₩34,970 | ₩34,995 | ₩34,930 | ₩34,995 | +0.07% | 3천 |
|---|
| 2025.12.05 | ₩34,994 | ₩35,003 | ₩34,990 | ₩35,003 | +0.03% | 400 |
|---|
| 2025.12.04 | ₩34,956 | ₩34,997 | ₩34,950 | ₩34,979 | +0.07% | 2.3천 |
|---|
| 2025.12.03 | ₩35,043 | ₩35,043 | ₩34,970 | ₩34,990 | -0.15% | 9.4만 |
|---|
| 2025.12.02 | ₩34,970 | ₩34,983 | ₩34,947 | ₩34,963 | -0.02% | 1천 |
|---|
| 2025.12.01 | ₩35,023 | ₩35,050 | ₩34,971 | ₩35,003 | -0.06% | 2.4천 |
|---|
| 2025.11.28 | ₩35,089 | ₩35,097 | ₩35,077 | ₩35,097 | +0.02% | 800 |
|---|
| 2025.11.26 | ₩35,037 | ₩35,088 | ₩35,030 | ₩35,088 | +0.15% | 9.3천 |
|---|
| 2025.11.25 | ₩35,063 | ₩35,063 | ₩35,023 | ₩35,050 | -0.04% | 700 |
|---|
| 2025.11.24 | ₩35,042 | ₩35,058 | ₩35,025 | ₩35,025 | -0.05% | 2.4천 |
|---|
| 2025.11.21 | ₩35,117 | ₩35,117 | ₩35,077 | ₩35,077 | -0.11% | 3.3천 |
|---|
| 2025.11.20 | ₩35,130 | ₩35,130 | ₩35,058 | ₩35,058 | -0.21% | 1.7천 |
|---|
| 2025.11.19 | ₩35,130 | ₩35,130 | ₩35,037 | ₩35,043 | -0.25% | 7.4천 |
|---|
| 2025.11.18 | ₩35,090 | ₩35,117 | ₩35,077 | ₩35,110 | +0.06% | 1.4만 |
|---|
| 2025.11.17 | ₩35,130 | ₩35,130 | ₩35,057 | ₩35,062 | -0.19% | 2.5만 |
|---|
| 2025.11.14 | ₩35,224 | ₩35,224 | ₩34,990 | ₩34,990 | -0.66% | 3.7천 |
|---|
| 2025.11.13 | ₩35,104 | ₩35,104 | ₩35,077 | ₩35,077 | -0.08% | 9.1천 |
|---|
| 2025.11.12 | ₩35,130 | ₩35,130 | ₩35,082 | ₩35,082 | -0.14% | 5.7천 |
|---|
| 2025.11.11 | ₩35,130 | ₩35,157 | ₩35,124 | ₩35,157 | +0.08% | 3.9천 |
|---|
| 2025.11.10 | ₩35,117 | ₩35,117 | ₩35,066 | ₩35,069 | -0.14% | 1.3만 |
|---|
| 2025.11.07 | ₩35,077 | ₩35,077 | ₩35,050 | ₩35,063 | -0.04% | 3.8천 |
|---|
| 2025.11.06 | ₩35,057 | ₩35,057 | ₩35,037 | ₩35,037 | -0.06% | 6.5만 |
|---|
| 2025.11.05 | ₩34,970 | ₩34,990 | ₩34,956 | ₩34,956 | -0.04% | 1.3만 |
|---|
| 2025.11.04 | ₩35,047 | ₩35,047 | ₩35,017 | ₩35,017 | -0.09% | 5.3천 |
|---|
| 2025.11.03 | ₩35,063 | ₩35,063 | ₩34,997 | ₩34,997 | -0.19% | 1천 |
|---|
| 2025.10.31 | ₩35,063 | ₩35,063 | ₩34,983 | ₩34,983 | -0.23% | 6.1천 |
|---|
| 2025.10.30 | ₩34,970 | ₩35,010 | ₩34,896 | ₩34,943 | -0.08% | 5.9천 |
|---|
| 2025.10.29 | ₩35,090 | ₩35,104 | ₩34,955 | ₩34,955 | -0.38% | 1.3만 |
|---|
| 2025.10.28 | ₩35,277 | ₩35,277 | ₩35,104 | ₩35,130 | -0.42% | 3.6천 |
|---|
| 2025.10.27 | ₩35,224 | ₩35,224 | ₩35,144 | ₩35,184 | -0.11% | 6천 |
|---|
| 2025.10.24 | ₩35,318 | ₩35,318 | ₩35,104 | ₩35,104 | -0.61% | 1.5만 |
|---|
| 2025.10.23 | ₩35,224 | ₩35,224 | ₩35,090 | ₩35,110 | -0.32% | 6.2천 |
|---|
| 2025.10.22 | ₩35,170 | ₩35,170 | ₩35,144 | ₩35,150 | -0.06% | 2.7천 |
|---|
| 2025.10.21 | ₩35,184 | ₩35,184 | ₩35,093 | ₩35,093 | -0.26% | 3.9만 |
|---|
| 2025.10.20 | ₩35,157 | ₩35,157 | ₩35,090 | ₩35,090 | -0.19% | 600 |
|---|
| 2025.10.17 | ₩35,077 | ₩35,080 | ₩35,057 | ₩35,067 | -0.03% | 4.2천 |
|---|
| 2025.10.16 | ₩35,023 | ₩35,054 | ₩35,023 | ₩35,050 | +0.08% | 1.1만 |
|---|
| 2025.10.15 | ₩34,943 | ₩35,084 | ₩34,938 | ₩35,051 | +0.31% | 2.7만 |
|---|
| 2025.10.14 | ₩34,930 | ₩34,943 | ₩34,930 | ₩34,934 | +0.01% | 400 |
|---|
| 2025.10.13 | ₩34,930 | ₩34,943 | ₩34,856 | ₩34,943 | +0.04% | 7.5천 |
|---|
| 2025.10.10 | ₩34,823 | ₩34,908 | ₩34,823 | ₩34,908 | +0.25% | 1.6만 |
|---|