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 | ₩33,177 | ₩33,304 | ₩33,076 | ₩33,157 | -0.06% | 166.4만 |
| 2026.10.08 | ₩32,944 | ₩32,983 | ₩32,929 | ₩32,957 | +0.04% | 3만 |
| 2026.10.07 | ₩33,010 | ₩33,076 | ₩32,956 | ₩33,010 | 0.00% | 2.3만 |
| 2026.10.06 | ₩33,170 | ₩33,183 | ₩33,116 | ₩33,143 | -0.08% | 6.5천 |
| 2026.10.05 | ₩33,130 | ₩33,170 | ₩33,116 | ₩33,170 | +0.12% | 7.1천 |
| 2026.10.02 | ₩33,384 | ₩33,384 | ₩32,889 | ₩33,040 | -1.03% | 5.7만 |
| 2026.10.01 | ₩33,157 | ₩33,250 | ₩33,145 | ₩33,145 | -0.04% | 42.2만 |
| 2026.09.30 | ₩33,052 | ₩33,063 | ₩32,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,055 |
| +0.01% |
| 2.7만 |
| 2026.09.29 | ₩32,756 | ₩32,796 | ₩32,742 | ₩32,756 | 0.00% | 6.5천 |
|---|
| 2026.09.28 | ₩32,862 | ₩32,916 | ₩32,809 | ₩32,916 | +0.16% | 2만 |
|---|
| 2026.09.25 | ₩33,223 | ₩33,223 | ₩33,130 | ₩33,171 | -0.16% | 4.7만 |
|---|
| 2026.09.24 | ₩33,350 | ₩33,350 | ₩33,317 | ₩33,320 | -0.09% | 500 |
|---|
| 2026.09.23 | ₩33,611 | ₩33,611 | ₩33,344 | ₩33,448 | -0.49% | 9.1천 |
|---|
| 2026.09.22 | ₩33,738 | ₩33,738 | ₩33,665 | ₩33,665 | -0.22% | 1만 |
|---|
| 2026.09.21 | ₩33,812 | ₩33,812 | ₩33,691 | ₩33,722 | -0.26% | 7.2천 |
|---|
| 2026.09.18 | ₩33,825 | ₩33,825 | ₩33,711 | ₩33,732 | -0.28% | 2.7천 |
|---|
| 2026.09.17 | ₩33,825 | ₩33,825 | ₩33,772 | ₩33,822 | -0.01% | 2.4천 |
|---|
| 2026.09.16 | ₩33,825 | ₩33,825 | ₩33,725 | ₩33,725 | -0.30% | 1.4천 |
|---|
| 2026.09.15 | ₩33,838 | ₩33,838 | ₩33,758 | ₩33,772 | -0.20% | 3.4천 |
|---|
| 2026.09.14 | ₩33,892 | ₩33,959 | ₩33,830 | ₩33,830 | -0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩33,838 | ₩33,972 | ₩33,838 | ₩33,904 | +0.19% | 5.3천 |
|---|
| 2026.09.10 | ₩33,825 | ₩33,932 | ₩33,768 | ₩33,768 | -0.17% | 8.5천 |
|---|
| 2026.09.09 | ₩34,159 | ₩34,159 | ₩34,006 | ₩34,006 | -0.45% | 2.8천 |
|---|
| 2026.09.08 | ₩34,146 | ₩34,193 | ₩34,146 | ₩34,170 | +0.07% | 1.2만 |
|---|
| 2026.09.04 | ₩34,199 | ₩34,280 | ₩34,198 | ₩34,198 | -0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩34,280 | ₩34,306 | ₩34,166 | ₩34,166 | -0.33% | 3.3천 |
|---|
| 2026.09.02 | ₩34,280 | ₩34,280 | ₩34,202 | ₩34,202 | -0.23% | 1.4천 |
|---|
| 2026.09.01 | ₩34,360 | ₩34,373 | ₩34,206 | ₩34,266 | -0.27% | 1.5만 |
|---|
| 2026.08.31 | ₩34,400 | ₩34,427 | ₩34,387 | ₩34,407 | +0.02% | 3.4천 |
|---|
| 2026.08.28 | ₩34,440 | ₩34,480 | ₩34,413 | ₩34,432 | -0.02% | 6.3천 |
|---|
| 2026.08.27 | ₩34,453 | ₩34,490 | ₩34,400 | ₩34,440 | -0.04% | 1.6만 |
|---|
| 2026.08.26 | ₩34,607 | ₩34,614 | ₩34,594 | ₩34,594 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩34,627 | ₩34,667 | ₩34,619 | ₩34,619 | -0.02% | 3.2천 |
|---|
| 2026.08.24 | ₩34,601 | ₩34,601 | ₩34,574 | ₩34,574 | -0.08% | 1.2천 |
|---|
| 2026.08.21 | ₩34,587 | ₩34,587 | ₩34,547 | ₩34,574 | -0.04% | 3.6천 |
|---|
| 2026.08.20 | ₩34,614 | ₩34,654 | ₩34,587 | ₩34,594 | -0.06% | 6.2천 |
|---|
| 2026.08.19 | ₩34,614 | ₩34,687 | ₩34,614 | ₩34,661 | +0.14% | 2.8천 |
|---|
| 2026.08.18 | ₩34,574 | ₩34,614 | ₩34,547 | ₩34,574 | 0.00% | 2.7천 |
|---|
| 2026.08.17 | ₩34,694 | ₩34,694 | ₩34,641 | ₩34,641 | -0.15% | 500 |
|---|
| 2026.08.14 | ₩34,720 | ₩34,748 | ₩34,694 | ₩34,748 | +0.08% | 1.1만 |
|---|
| 2026.08.13 | ₩34,841 | ₩34,841 | ₩34,814 | ₩34,841 | 0.00% | 3천 |
|---|
| 2026.08.12 | ₩34,774 | ₩34,774 | ₩34,721 | ₩34,741 | -0.10% | 1.5천 |
|---|
| 2026.08.11 | ₩34,748 | ₩34,748 | ₩34,703 | ₩34,703 | -0.13% | 700 |
|---|
| 2026.08.10 | ₩34,748 | ₩34,801 | ₩34,734 | ₩34,748 | 0.00% | 2.1만 |
|---|
| 2026.08.07 | ₩34,734 | ₩34,734 | ₩34,681 | ₩34,713 | -0.06% | 5.5천 |
|---|
| 2026.08.06 | ₩34,681 | ₩34,681 | ₩34,587 | ₩34,621 | -0.17% | 3.5천 |
|---|
| 2026.08.05 | ₩34,667 | ₩34,667 | ₩34,601 | ₩34,641 | -0.08% | 5.3천 |
|---|
| 2026.08.04 | ₩34,494 | ₩34,601 | ₩34,494 | ₩34,601 | +0.31% | 5.8천 |
|---|
| 2026.08.03 | ₩34,560 | ₩34,601 | ₩34,547 | ₩34,574 | +0.04% | 3.8만 |
|---|
| 2026.07.31 | ₩34,494 | ₩34,507 | ₩34,427 | ₩34,507 | +0.04% | 2.2만 |
|---|
| 2026.07.30 | ₩34,547 | ₩34,601 | ₩34,520 | ₩34,594 | +0.14% | 1.3만 |
|---|
| 2026.07.29 | ₩34,614 | ₩34,661 | ₩34,591 | ₩34,591 | -0.07% | 1.6천 |
|---|
| 2026.07.28 | ₩34,734 | ₩34,855 | ₩34,694 | ₩34,757 | +0.07% | 1.6만 |
|---|
| 2026.07.27 | ₩34,734 | ₩34,734 | ₩34,654 | ₩34,687 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩34,601 | ₩34,654 | ₩34,601 | ₩34,601 | 0.00% | 7천 |
|---|
| 2026.07.23 | ₩34,707 | ₩34,707 | ₩34,494 | ₩34,543 | -0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩34,814 | ₩34,814 | ₩34,694 | ₩34,694 | -0.35% | 7.6천 |
|---|
| 2026.07.21 | ₩34,855 | ₩34,868 | ₩34,814 | ₩34,825 | -0.08% | 4.6천 |
|---|
| 2026.07.20 | ₩34,908 | ₩34,908 | ₩34,899 | ₩34,899 | -0.03% | 200 |
|---|
| 2026.07.17 | ₩34,948 | ₩34,948 | ₩34,948 | ₩34,948 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,971 | ₩34,971 | ₩34,941 | ₩34,941 | -0.08% | 700 |
|---|
| 2026.07.15 | ₩35,035 | ₩35,062 | ₩34,975 | ₩34,995 | -0.11% | 5.4천 |
|---|
| 2026.07.14 | ₩35,055 | ₩35,055 | ₩35,054 | ₩35,054 | -0.00% | 600 |
|---|
| 2026.07.13 | ₩35,015 | ₩35,055 | ₩34,975 | ₩35,015 | 0.00% | 8천 |
|---|
| 2026.07.10 | ₩35,015 | ₩35,062 | ₩34,962 | ₩35,062 | +0.13% | 1.7만 |
|---|
| 2026.07.09 | ₩35,042 | ₩35,042 | ₩35,015 | ₩35,022 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩35,062 | ₩35,062 | ₩35,055 | ₩35,055 | -0.02% | 300 |
|---|
| 2026.07.07 | ₩35,191 | ₩35,191 | ₩35,159 | ₩35,159 | -0.09% | 300 |
|---|
| 2026.07.06 | ₩35,242 | ₩35,254 | ₩35,242 | ₩35,254 | +0.03% | 1.2천 |
|---|
| 2026.07.02 | ₩35,175 | ₩35,202 | ₩35,175 | ₩35,202 | +0.08% | 600 |
|---|
| 2026.07.01 | ₩35,122 | ₩35,202 | ₩35,122 | ₩35,202 | +0.23% | 2.8천 |
|---|
| 2026.06.30 | ₩35,229 | ₩35,238 | ₩35,175 | ₩35,187 | -0.12% | 1천 |
|---|
| 2026.06.29 | ₩35,216 | ₩35,229 | ₩35,189 | ₩35,216 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩35,135 | ₩35,175 | ₩35,109 | ₩35,175 | +0.11% | 1.2천 |
|---|
| 2026.06.25 | ₩35,256 | ₩35,256 | ₩35,242 | ₩35,253 | -0.01% | 1.5천 |
|---|
| 2026.06.24 | ₩35,216 | ₩35,242 | ₩35,216 | ₩35,236 | +0.06% | 900 |
|---|
| 2026.06.23 | ₩35,213 | ₩35,213 | ₩35,182 | ₩35,182 | -0.09% | 400 |
|---|
| 2026.06.22 | ₩35,224 | ₩35,224 | ₩35,175 | ₩35,195 | -0.08% | 700 |
|---|
| 2026.06.18 | ₩35,229 | ₩35,229 | ₩35,202 | ₩35,202 | -0.08% | 5.1천 |
|---|
| 2026.06.17 | ₩35,162 | ₩35,162 | ₩35,028 | ₩35,042 | -0.34% | 7.4천 |
|---|
| 2026.06.16 | ₩35,149 | ₩35,155 | ₩35,142 | ₩35,142 | -0.02% | 1천 |
|---|
| 2026.06.15 | ₩35,149 | ₩35,149 | ₩35,109 | ₩35,135 | -0.04% | 800 |
|---|
| 2026.06.12 | ₩35,082 | ₩35,095 | ₩35,082 | ₩35,095 | +0.04% | 400 |
|---|
| 2026.06.11 | ₩35,028 | ₩35,109 | ₩35,028 | ₩35,109 | +0.23% | 2.5천 |
|---|
| 2026.06.10 | ₩35,082 | ₩35,162 | ₩35,015 | ₩35,042 | -0.11% | 3.8천 |
|---|
| 2026.06.09 | ₩35,149 | ₩35,149 | ₩35,101 | ₩35,101 | -0.14% | 200 |
|---|
| 2026.06.08 | ₩35,095 | ₩35,095 | ₩35,068 | ₩35,075 | -0.06% | 1.4천 |
|---|
| 2026.06.05 | ₩35,055 | ₩35,109 | ₩35,055 | ₩35,075 | +0.06% | 6.1천 |
|---|
| 2026.06.04 | ₩35,129 | ₩35,129 | ₩35,095 | ₩35,129 | 0.00% | 900 |
|---|
| 2026.06.03 | ₩35,095 | ₩35,095 | ₩35,068 | ₩35,068 | -0.08% | 300 |
|---|
| 2026.06.02 | ₩35,095 | ₩35,122 | ₩34,594 | ₩35,095 | 0.00% | 8.3천 |
|---|
| 2026.06.01 | ₩34,975 | ₩35,044 | ₩34,975 | ₩35,040 | +0.19% | 1.1천 |
|---|
| 2026.05.29 | ₩35,062 | ₩35,068 | ₩35,015 | ₩35,015 | -0.13% | 7.5천 |
|---|
| 2026.05.28 | ₩34,909 | ₩35,002 | ₩34,895 | ₩35,002 | +0.26% | 9.8천 |
|---|
| 2026.05.27 | ₩34,908 | ₩34,953 | ₩34,895 | ₩34,953 | +0.13% | 1.4천 |
|---|
| 2026.05.26 | ₩34,988 | ₩35,028 | ₩34,948 | ₩34,968 | -0.06% | 8.3천 |
|---|
| 2026.05.22 | ₩34,855 | ₩34,855 | ₩34,825 | ₩34,825 | -0.08% | 2.5천 |
|---|
| 2026.05.21 | ₩34,761 | ₩34,781 | ₩34,734 | ₩34,781 | +0.06% | 1.9천 |
|---|
| 2026.05.20 | ₩34,721 | ₩34,814 | ₩34,721 | ₩34,781 | +0.17% | 1.1만 |
|---|
| 2026.05.19 | ₩34,694 | ₩34,694 | ₩34,641 | ₩34,666 | -0.08% | 4.7천 |
|---|
| 2026.05.18 | ₩34,828 | ₩34,828 | ₩34,748 | ₩34,788 | -0.12% | 600 |
|---|
| 2026.05.15 | ₩34,774 | ₩34,781 | ₩34,721 | ₩34,781 | +0.02% | 3.6천 |
|---|
| 2026.05.14 | ₩35,002 | ₩35,002 | ₩34,948 | ₩34,948 | -0.15% | 4.4천 |
|---|
| 2026.05.13 | ₩34,975 | ₩34,975 | ₩34,908 | ₩34,935 | -0.11% | 2.1만 |
|---|
| 2026.05.12 | ₩35,002 | ₩35,002 | ₩34,990 | ₩34,990 | -0.03% | 100 |
|---|
| 2026.05.11 | ₩35,068 | ₩35,095 | ₩35,055 | ₩35,055 | -0.04% | 1.6천 |
|---|
| 2026.05.08 | ₩35,055 | ₩35,055 | ₩35,015 | ₩35,028 | -0.08% | 1.6천 |
|---|
| 2026.05.07 | ₩35,055 | ₩35,055 | ₩35,015 | ₩35,030 | -0.07% | 7천 |
|---|
| 2026.05.06 | ₩35,015 | ₩35,055 | ₩35,002 | ₩35,035 | +0.06% | 6.7천 |
|---|
| 2026.05.05 | ₩34,941 | ₩34,975 | ₩34,915 | ₩34,948 | +0.02% | 6.2천 |
|---|
| 2026.05.04 | ₩34,962 | ₩34,975 | ₩34,855 | ₩34,929 | -0.09% | 4.1천 |
|---|
| 2026.05.01 | ₩34,968 | ₩35,002 | ₩34,921 | ₩34,948 | -0.06% | 1.1만 |
|---|
| 2026.04.30 | ₩34,955 | ₩34,955 | ₩34,948 | ₩34,955 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩34,948 | ₩34,948 | ₩34,892 | ₩34,904 | -0.13% | 2천 |
|---|
| 2026.04.28 | ₩35,002 | ₩35,015 | ₩34,948 | ₩34,988 | -0.04% | 2만 |
|---|
| 2026.04.27 | ₩35,149 | ₩35,154 | ₩35,095 | ₩35,154 | +0.02% | 4.1천 |
|---|
| 2026.04.24 | ₩35,175 | ₩35,175 | ₩35,149 | ₩35,149 | -0.08% | 400 |
|---|
| 2026.04.23 | ₩35,082 | ₩35,149 | ₩35,082 | ₩35,141 | +0.17% | 1.2만 |
|---|
| 2026.04.22 | ₩35,135 | ₩35,135 | ₩35,109 | ₩35,109 | -0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩35,149 | ₩35,182 | ₩35,055 | ₩35,080 | -0.19% | 2.2만 |
|---|
| 2026.04.20 | ₩35,135 | ₩35,162 | ₩35,115 | ₩35,141 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩35,082 | ₩35,189 | ₩35,082 | ₩35,137 | +0.16% | 7천 |
|---|
| 2026.04.16 | ₩35,002 | ₩35,067 | ₩35,002 | ₩35,028 | +0.08% | 1.1만 |
|---|
| 2026.04.15 | ₩35,015 | ₩35,042 | ₩34,975 | ₩35,015 | 0.00% | 1.2천 |
|---|
| 2026.04.14 | ₩35,015 | ₩35,055 | ₩35,002 | ₩35,044 | +0.08% | 4.6천 |
|---|
| 2026.04.13 | ₩35,010 | ₩35,044 | ₩35,010 | ₩35,044 | +0.10% | 5.8천 |
|---|
| 2026.04.10 | ₩35,063 | ₩35,063 | ₩34,995 | ₩34,995 | -0.19% | 6.3천 |
|---|
| 2026.04.09 | ₩35,042 | ₩35,055 | ₩35,042 | ₩35,052 | +0.03% | 2.2천 |
|---|
| 2026.04.08 | ₩35,048 | ₩35,048 | ₩34,975 | ₩34,975 | -0.21% | 5.3천 |
|---|
| 2026.04.07 | ₩34,794 | ₩34,888 | ₩34,794 | ₩34,887 | +0.27% | 6.2천 |
|---|
| 2026.04.06 | ₩34,814 | ₩34,814 | ₩34,761 | ₩34,798 | -0.05% | 5.2천 |
|---|
| 2026.04.02 | ₩34,768 | ₩34,828 | ₩34,768 | ₩34,828 | +0.17% | 1천 |
|---|
| 2026.04.01 | ₩34,801 | ₩34,828 | ₩34,769 | ₩34,820 | +0.05% | 6천 |
|---|
| 2026.03.31 | ₩34,721 | ₩34,748 | ₩34,667 | ₩34,706 | -0.04% | 1만 |
|---|
| 2026.03.30 | ₩34,667 | ₩34,667 | ₩34,614 | ₩34,647 | -0.06% | 4.6천 |
|---|
| 2026.03.27 | ₩34,427 | ₩34,554 | ₩34,427 | ₩34,554 | +0.37% | 800 |
|---|
| 2026.03.26 | ₩34,734 | ₩34,734 | ₩34,641 | ₩34,650 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩34,814 | ₩34,814 | ₩34,654 | ₩34,736 | -0.23% | 6.1천 |
|---|
| 2026.03.24 | ₩34,828 | ₩34,828 | ₩34,681 | ₩34,681 | -0.42% | 6.6천 |
|---|
| 2026.03.23 | ₩34,962 | ₩35,028 | ₩34,921 | ₩34,928 | -0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩35,028 | ₩35,042 | ₩34,876 | ₩34,876 | -0.44% | 3.2천 |
|---|
| 2026.03.19 | ₩35,149 | ₩35,175 | ₩35,109 | ₩35,149 | 0.00% | 1.5천 |
|---|
| 2026.03.18 | ₩35,189 | ₩35,242 | ₩35,122 | ₩35,137 | -0.15% | 8.4천 |
|---|
| 2026.03.17 | ₩35,189 | ₩35,189 | ₩35,122 | ₩35,149 | -0.11% | 3.1천 |
|---|
| 2026.03.16 | ₩35,216 | ₩35,216 | ₩35,189 | ₩35,216 | 0.00% | 6.5천 |
|---|
| 2026.03.13 | ₩35,189 | ₩35,229 | ₩35,169 | ₩35,209 | +0.06% | 4.6천 |
|---|
| 2026.03.12 | ₩35,242 | ₩35,242 | ₩35,122 | ₩35,135 | -0.30% | 1.6천 |
|---|
| 2026.03.11 | ₩35,322 | ₩35,322 | ₩35,229 | ₩35,258 | -0.18% | 500 |
|---|
| 2026.03.10 | ₩35,322 | ₩35,363 | ₩35,309 | ₩35,343 | +0.06% | 7.4천 |
|---|
| 2026.03.09 | ₩35,336 | ₩35,403 | ₩35,284 | ₩35,401 | +0.19% | 1.5천 |
|---|
| 2026.03.06 | ₩35,349 | ₩35,349 | ₩35,216 | ₩35,340 | -0.03% | 5.3천 |
|---|
| 2026.03.05 | ₩35,336 | ₩35,389 | ₩35,336 | ₩35,389 | +0.15% | 4.8천 |
|---|
| 2026.03.04 | ₩35,403 | ₩35,456 | ₩35,395 | ₩35,395 | -0.02% | 2.9천 |
|---|
| 2026.03.03 | ₩35,409 | ₩35,439 | ₩35,363 | ₩35,389 | -0.06% | 6.6천 |
|---|
| 2026.03.02 | ₩35,590 | ₩35,590 | ₩35,456 | ₩35,491 | -0.28% | 8천 |
|---|
| 2026.02.27 | ₩35,657 | ₩35,657 | ₩35,622 | ₩35,622 | -0.10% | 1.2천 |
|---|
| 2026.02.26 | ₩35,643 | ₩35,670 | ₩35,577 | ₩35,637 | -0.02% | 3.8천 |
|---|
| 2026.02.25 | ₩35,603 | ₩35,630 | ₩35,597 | ₩35,597 | -0.02% | 400 |
|---|
| 2026.02.24 | ₩35,630 | ₩35,690 | ₩35,630 | ₩35,670 | +0.11% | 2.6천 |
|---|
| 2026.02.23 | ₩35,630 | ₩35,630 | ₩35,577 | ₩35,597 | -0.09% | 600 |
|---|
| 2026.02.20 | ₩35,617 | ₩35,623 | ₩35,563 | ₩35,603 | -0.04% | 1.2만 |
|---|
| 2026.02.19 | ₩35,603 | ₩35,630 | ₩35,603 | ₩35,610 | +0.02% | 3.3천 |
|---|
| 2026.02.18 | ₩35,550 | ₩35,617 | ₩35,550 | ₩35,603 | +0.15% | 6.7천 |
|---|
| 2026.02.17 | ₩35,556 | ₩35,590 | ₩35,510 | ₩35,583 | +0.08% | 1.2만 |
|---|
| 2026.02.13 | ₩35,577 | ₩35,590 | ₩35,575 | ₩35,575 | -0.00% | 700 |
|---|
| 2026.02.12 | ₩35,536 | ₩35,563 | ₩35,510 | ₩35,563 | +0.08% | 2.8천 |
|---|
| 2026.02.11 | ₩35,416 | ₩35,429 | ₩35,416 | ₩35,429 | +0.04% | 700 |
|---|
| 2026.02.10 | ₩35,522 | ₩35,522 | ₩35,458 | ₩35,458 | -0.18% | 7.5천 |
|---|
| 2026.02.09 | ₩35,376 | ₩35,456 | ₩35,376 | ₩35,452 | +0.22% | 3.6천 |
|---|
| 2026.02.06 | ₩35,356 | ₩35,376 | ₩35,349 | ₩35,349 | -0.02% | 4.6천 |
|---|
| 2026.02.05 | ₩35,429 | ₩35,429 | ₩35,408 | ₩35,408 | -0.06% | 6.3천 |
|---|
| 2026.02.04 | ₩35,309 | ₩35,322 | ₩35,269 | ₩35,269 | -0.11% | 3.6천 |
|---|
| 2026.02.03 | ₩35,309 | ₩35,309 | ₩35,309 | ₩35,309 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩35,322 | ₩35,322 | ₩35,309 | ₩35,309 | -0.04% | 3.5천 |
|---|
| 2026.01.30 | ₩35,329 | ₩35,329 | ₩35,296 | ₩35,309 | -0.06% | 3.7천 |
|---|
| 2026.01.29 | ₩35,256 | ₩35,256 | ₩35,229 | ₩35,236 | -0.06% | 1.3천 |
|---|
| 2026.01.28 | ₩35,222 | ₩35,277 | ₩35,222 | ₩35,277 | +0.16% | 2천 |
|---|
| 2026.01.27 | ₩35,322 | ₩35,345 | ₩35,296 | ₩35,322 | 0.00% | 6천 |
|---|
| 2026.01.26 | ₩35,256 | ₩35,322 | ₩35,256 | ₩35,262 | +0.02% | 3.5천 |
|---|
| 2026.01.23 | ₩35,269 | ₩35,269 | ₩35,230 | ₩35,230 | -0.11% | 500 |
|---|
| 2026.01.22 | ₩35,189 | ₩35,202 | ₩35,182 | ₩35,182 | -0.02% | 1.4천 |
|---|
| 2026.01.21 | ₩35,202 | ₩35,309 | ₩35,179 | ₩35,309 | +0.30% | 6.5천 |
|---|
| 2026.01.20 | ₩35,122 | ₩35,189 | ₩35,102 | ₩35,175 | +0.15% | 4.5천 |
|---|
| 2026.01.16 | ₩35,282 | ₩35,282 | ₩35,216 | ₩35,222 | -0.17% | 800 |
|---|
| 2026.01.15 | ₩35,256 | ₩35,256 | ₩35,202 | ₩35,222 | -0.09% | 4천 |
|---|
| 2026.01.14 | ₩35,222 | ₩35,269 | ₩35,203 | ₩35,262 | +0.11% | 2.1천 |
|---|
| 2026.01.13 | ₩35,189 | ₩35,242 | ₩35,189 | ₩35,210 | +0.06% | 3.2천 |
|---|
| 2026.01.12 | ₩35,122 | ₩35,135 | ₩35,109 | ₩35,134 | +0.03% | 3.4천 |
|---|
| 2026.01.09 | ₩35,202 | ₩35,216 | ₩35,149 | ₩35,208 | +0.02% | 500 |
|---|
| 2026.01.08 | ₩35,149 | ₩35,149 | ₩35,095 | ₩35,095 | -0.15% | 700 |
|---|
| 2026.01.07 | ₩35,102 | ₩35,149 | ₩35,095 | ₩35,145 | +0.12% | 1.2만 |
|---|
| 2026.01.06 | ₩35,028 | ₩35,035 | ₩34,975 | ₩35,035 | +0.02% | 2.9천 |
|---|
| 2026.01.05 | ₩35,028 | ₩35,028 | ₩34,962 | ₩35,008 | -0.06% | 2.8천 |
|---|
| 2026.01.02 | ₩34,948 | ₩35,042 | ₩34,948 | ₩35,007 | +0.17% | 2.7천 |
|---|
| 2025.12.31 | ₩34,935 | ₩35,015 | ₩34,935 | ₩34,975 | +0.11% | 4.9천 |
|---|
| 2025.12.30 | ₩34,935 | ₩34,975 | ₩34,935 | ₩34,966 | +0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩34,908 | ₩34,962 | ₩34,908 | ₩34,928 | +0.06% | 1.4만 |
|---|
| 2025.12.26 | ₩34,975 | ₩35,055 | ₩34,975 | ₩35,055 | +0.23% | 1.5천 |
|---|
| 2025.12.24 | ₩35,095 | ₩35,122 | ₩35,067 | ₩35,122 | +0.08% | 3.6천 |
|---|
| 2025.12.23 | ₩35,034 | ₩35,082 | ₩35,034 | ₩35,056 | +0.06% | 2.4만 |
|---|
| 2025.12.22 | ₩35,055 | ₩35,161 | ₩35,028 | ₩35,028 | -0.08% | 2.4만 |
|---|
| 2025.12.19 | ₩35,028 | ₩35,055 | ₩35,023 | ₩35,023 | -0.02% | 3.8천 |
|---|
| 2025.12.18 | ₩35,109 | ₩35,109 | ₩35,028 | ₩35,028 | -0.23% | 800 |
|---|
| 2025.12.17 | ₩34,979 | ₩34,995 | ₩34,975 | ₩34,995 | +0.05% | 3.3천 |
|---|
| 2025.12.16 | ₩35,027 | ₩35,042 | ₩35,002 | ₩35,042 | +0.04% | 6.9천 |
|---|
| 2025.12.15 | ₩34,948 | ₩35,002 | ₩34,935 | ₩34,955 | +0.02% | 2.4만 |
|---|
| 2025.12.12 | ₩34,990 | ₩34,990 | ₩34,962 | ₩34,983 | -0.02% | 2.3천 |
|---|
| 2025.12.11 | ₩35,068 | ₩35,068 | ₩34,988 | ₩35,003 | -0.19% | 4천 |
|---|
| 2025.12.10 | ₩34,988 | ₩35,010 | ₩34,988 | ₩35,010 | +0.06% | 100 |
|---|
| 2025.12.09 | ₩34,962 | ₩35,002 | ₩34,948 | ₩34,960 | -0.00% | 1.5천 |
|---|
| 2025.12.08 | ₩34,962 | ₩34,987 | ₩34,921 | ₩34,987 | +0.07% | 3천 |
|---|
| 2025.12.05 | ₩34,986 | ₩34,995 | ₩34,982 | ₩34,995 | +0.03% | 400 |
|---|
| 2025.12.04 | ₩34,948 | ₩34,988 | ₩34,941 | ₩34,971 | +0.07% | 2.3천 |
|---|
| 2025.12.03 | ₩35,035 | ₩35,035 | ₩34,962 | ₩34,982 | -0.15% | 9.4만 |
|---|
| 2025.12.02 | ₩34,962 | ₩34,975 | ₩34,939 | ₩34,955 | -0.02% | 1천 |
|---|
| 2025.12.01 | ₩35,015 | ₩35,042 | ₩34,963 | ₩34,995 | -0.06% | 2.4천 |
|---|
| 2025.11.28 | ₩35,080 | ₩35,089 | ₩35,068 | ₩35,089 | +0.02% | 800 |
|---|
| 2025.11.26 | ₩35,028 | ₩35,079 | ₩35,022 | ₩35,079 | +0.15% | 9.3천 |
|---|
| 2025.11.25 | ₩35,055 | ₩35,055 | ₩35,015 | ₩35,042 | -0.04% | 700 |
|---|
| 2025.11.24 | ₩35,034 | ₩35,050 | ₩35,016 | ₩35,016 | -0.05% | 2.4천 |
|---|
| 2025.11.21 | ₩35,109 | ₩35,109 | ₩35,068 | ₩35,068 | -0.11% | 3.3천 |
|---|
| 2025.11.20 | ₩35,122 | ₩35,122 | ₩35,050 | ₩35,050 | -0.21% | 1.7천 |
|---|
| 2025.11.19 | ₩35,122 | ₩35,122 | ₩35,028 | ₩35,035 | -0.25% | 7.4천 |
|---|
| 2025.11.18 | ₩35,082 | ₩35,109 | ₩35,068 | ₩35,102 | +0.06% | 1.4만 |
|---|
| 2025.11.17 | ₩35,122 | ₩35,122 | ₩35,048 | ₩35,054 | -0.19% | 2.5만 |
|---|
| 2025.11.14 | ₩35,216 | ₩35,216 | ₩34,982 | ₩34,982 | -0.66% | 3.7천 |
|---|
| 2025.11.13 | ₩35,095 | ₩35,095 | ₩35,068 | ₩35,068 | -0.08% | 9.1천 |
|---|
| 2025.11.12 | ₩35,122 | ₩35,122 | ₩35,074 | ₩35,074 | -0.14% | 5.7천 |
|---|
| 2025.11.11 | ₩35,122 | ₩35,149 | ₩35,115 | ₩35,149 | +0.08% | 3.9천 |
|---|
| 2025.11.10 | ₩35,109 | ₩35,109 | ₩35,058 | ₩35,060 | -0.14% | 1.3만 |
|---|
| 2025.11.07 | ₩35,068 | ₩35,068 | ₩35,042 | ₩35,055 | -0.04% | 3.8천 |
|---|
| 2025.11.06 | ₩35,048 | ₩35,048 | ₩35,028 | ₩35,028 | -0.06% | 6.5만 |
|---|
| 2025.11.05 | ₩34,962 | ₩34,982 | ₩34,948 | ₩34,948 | -0.04% | 1.3만 |
|---|
| 2025.11.04 | ₩35,039 | ₩35,039 | ₩35,008 | ₩35,008 | -0.09% | 5.3천 |
|---|
| 2025.11.03 | ₩35,055 | ₩35,055 | ₩34,988 | ₩34,988 | -0.19% | 1천 |
|---|
| 2025.10.31 | ₩35,055 | ₩35,055 | ₩34,975 | ₩34,975 | -0.23% | 6.1천 |
|---|
| 2025.10.30 | ₩34,962 | ₩35,002 | ₩34,888 | ₩34,935 | -0.08% | 5.9천 |
|---|
| 2025.10.29 | ₩35,082 | ₩35,095 | ₩34,947 | ₩34,947 | -0.38% | 1.3만 |
|---|
| 2025.10.28 | ₩35,269 | ₩35,269 | ₩35,095 | ₩35,122 | -0.42% | 3.6천 |
|---|
| 2025.10.27 | ₩35,216 | ₩35,216 | ₩35,135 | ₩35,175 | -0.11% | 6천 |
|---|
| 2025.10.24 | ₩35,309 | ₩35,309 | ₩35,095 | ₩35,095 | -0.61% | 1.5만 |
|---|
| 2025.10.23 | ₩35,216 | ₩35,216 | ₩35,082 | ₩35,102 | -0.32% | 6.2천 |
|---|
| 2025.10.22 | ₩35,162 | ₩35,162 | ₩35,135 | ₩35,142 | -0.06% | 2.7천 |
|---|
| 2025.10.21 | ₩35,175 | ₩35,175 | ₩35,085 | ₩35,085 | -0.26% | 3.9만 |
|---|
| 2025.10.20 | ₩35,149 | ₩35,149 | ₩35,082 | ₩35,082 | -0.19% | 600 |
|---|
| 2025.10.17 | ₩35,068 | ₩35,071 | ₩35,048 | ₩35,059 | -0.03% | 4.2천 |
|---|
| 2025.10.16 | ₩35,015 | ₩35,046 | ₩35,015 | ₩35,042 | +0.08% | 1.1만 |
|---|
| 2025.10.15 | ₩34,935 | ₩35,075 | ₩34,929 | ₩35,043 | +0.31% | 2.7만 |
|---|
| 2025.10.14 | ₩34,921 | ₩34,935 | ₩34,921 | ₩34,925 | +0.01% | 400 |
|---|
| 2025.10.13 | ₩34,921 | ₩34,935 | ₩34,848 | ₩34,935 | +0.04% | 7.5천 |
|---|
| 2025.10.10 | ₩34,814 | ₩34,900 | ₩34,814 | ₩34,900 | +0.25% | 1.6만 |
|---|