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 | ₩33,155 | ₩33,282 | ₩33,055 | ₩33,135 | -0.06% | 166.4만 |
| 2026.10.08 | ₩32,922 | ₩32,961 | ₩32,908 | ₩32,936 | +0.04% | 3만 |
| 2026.10.07 | ₩32,988 | ₩33,055 | ₩32,934 | ₩32,988 | 0.00% | 2.3만 |
| 2026.10.06 | ₩33,148 | ₩33,162 | ₩33,095 | ₩33,121 | -0.08% | 6.5천 |
| 2026.10.05 | ₩33,108 | ₩33,148 | ₩33,095 | ₩33,148 | +0.12% | 7.1천 |
| 2026.10.02 | ₩33,362 | ₩33,362 | ₩32,868 | ₩33,019 | -1.03% | 5.7만 |
| 2026.10.01 | ₩33,135 | ₩33,228 | ₩33,123 | ₩33,123 | -0.04% | 42.2만 |
| 2026.09.30 | ₩33,031 | ₩33,041 | ₩32,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,033 |
| +0.01% |
| 2.7만 |
| 2026.09.29 | ₩32,734 | ₩32,774 | ₩32,721 | ₩32,734 | 0.00% | 6.5천 |
|---|
| 2026.09.28 | ₩32,841 | ₩32,894 | ₩32,787 | ₩32,894 | +0.16% | 2만 |
|---|
| 2026.09.25 | ₩33,202 | ₩33,202 | ₩33,108 | ₩33,149 | -0.16% | 4.7만 |
|---|
| 2026.09.24 | ₩33,329 | ₩33,329 | ₩33,295 | ₩33,298 | -0.09% | 500 |
|---|
| 2026.09.23 | ₩33,589 | ₩33,589 | ₩33,322 | ₩33,426 | -0.49% | 9.1천 |
|---|
| 2026.09.22 | ₩33,716 | ₩33,716 | ₩33,642 | ₩33,642 | -0.22% | 1만 |
|---|
| 2026.09.21 | ₩33,789 | ₩33,789 | ₩33,669 | ₩33,700 | -0.26% | 7.2천 |
|---|
| 2026.09.18 | ₩33,803 | ₩33,803 | ₩33,689 | ₩33,709 | -0.28% | 2.7천 |
|---|
| 2026.09.17 | ₩33,803 | ₩33,803 | ₩33,749 | ₩33,800 | -0.01% | 2.4천 |
|---|
| 2026.09.16 | ₩33,803 | ₩33,803 | ₩33,703 | ₩33,703 | -0.30% | 1.4천 |
|---|
| 2026.09.15 | ₩33,816 | ₩33,816 | ₩33,736 | ₩33,749 | -0.20% | 3.4천 |
|---|
| 2026.09.14 | ₩33,870 | ₩33,936 | ₩33,808 | ₩33,808 | -0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩33,816 | ₩33,950 | ₩33,816 | ₩33,882 | +0.19% | 5.3천 |
|---|
| 2026.09.10 | ₩33,803 | ₩33,910 | ₩33,745 | ₩33,745 | -0.17% | 8.5천 |
|---|
| 2026.09.09 | ₩34,137 | ₩34,137 | ₩33,983 | ₩33,983 | -0.45% | 2.8천 |
|---|
| 2026.09.08 | ₩34,123 | ₩34,170 | ₩34,123 | ₩34,148 | +0.07% | 1.2만 |
|---|
| 2026.09.04 | ₩34,177 | ₩34,257 | ₩34,176 | ₩34,176 | -0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩34,257 | ₩34,284 | ₩34,144 | ₩34,144 | -0.33% | 3.3천 |
|---|
| 2026.09.02 | ₩34,257 | ₩34,257 | ₩34,180 | ₩34,180 | -0.23% | 1.4천 |
|---|
| 2026.09.01 | ₩34,337 | ₩34,351 | ₩34,184 | ₩34,244 | -0.27% | 1.5만 |
|---|
| 2026.08.31 | ₩34,377 | ₩34,404 | ₩34,364 | ₩34,384 | +0.02% | 3.4천 |
|---|
| 2026.08.28 | ₩34,417 | ₩34,458 | ₩34,391 | ₩34,409 | -0.02% | 6.3천 |
|---|
| 2026.08.27 | ₩34,431 | ₩34,467 | ₩34,377 | ₩34,417 | -0.04% | 1.6만 |
|---|
| 2026.08.26 | ₩34,584 | ₩34,591 | ₩34,571 | ₩34,571 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩34,604 | ₩34,645 | ₩34,596 | ₩34,596 | -0.02% | 3.2천 |
|---|
| 2026.08.24 | ₩34,578 | ₩34,578 | ₩34,551 | ₩34,551 | -0.08% | 1.2천 |
|---|
| 2026.08.21 | ₩34,564 | ₩34,564 | ₩34,524 | ₩34,551 | -0.04% | 3.6천 |
|---|
| 2026.08.20 | ₩34,591 | ₩34,631 | ₩34,564 | ₩34,571 | -0.06% | 6.2천 |
|---|
| 2026.08.19 | ₩34,591 | ₩34,665 | ₩34,591 | ₩34,638 | +0.14% | 2.8천 |
|---|
| 2026.08.18 | ₩34,551 | ₩34,591 | ₩34,524 | ₩34,551 | 0.00% | 2.7천 |
|---|
| 2026.08.17 | ₩34,671 | ₩34,671 | ₩34,618 | ₩34,618 | -0.15% | 500 |
|---|
| 2026.08.14 | ₩34,697 | ₩34,725 | ₩34,671 | ₩34,725 | +0.08% | 1.1만 |
|---|
| 2026.08.13 | ₩34,818 | ₩34,818 | ₩34,792 | ₩34,818 | 0.00% | 3천 |
|---|
| 2026.08.12 | ₩34,751 | ₩34,751 | ₩34,698 | ₩34,718 | -0.10% | 1.5천 |
|---|
| 2026.08.11 | ₩34,725 | ₩34,725 | ₩34,681 | ₩34,681 | -0.13% | 700 |
|---|
| 2026.08.10 | ₩34,725 | ₩34,778 | ₩34,711 | ₩34,725 | 0.00% | 2.1만 |
|---|
| 2026.08.07 | ₩34,711 | ₩34,711 | ₩34,658 | ₩34,690 | -0.06% | 5.5천 |
|---|
| 2026.08.06 | ₩34,658 | ₩34,658 | ₩34,564 | ₩34,598 | -0.17% | 3.5천 |
|---|
| 2026.08.05 | ₩34,645 | ₩34,645 | ₩34,578 | ₩34,618 | -0.08% | 5.3천 |
|---|
| 2026.08.04 | ₩34,471 | ₩34,578 | ₩34,471 | ₩34,578 | +0.31% | 5.8천 |
|---|
| 2026.08.03 | ₩34,538 | ₩34,578 | ₩34,524 | ₩34,551 | +0.04% | 3.8만 |
|---|
| 2026.07.31 | ₩34,471 | ₩34,484 | ₩34,404 | ₩34,484 | +0.04% | 2.2만 |
|---|
| 2026.07.30 | ₩34,524 | ₩34,578 | ₩34,498 | ₩34,571 | +0.14% | 1.3만 |
|---|
| 2026.07.29 | ₩34,591 | ₩34,638 | ₩34,568 | ₩34,568 | -0.07% | 1.6천 |
|---|
| 2026.07.28 | ₩34,711 | ₩34,832 | ₩34,671 | ₩34,734 | +0.07% | 1.6만 |
|---|
| 2026.07.27 | ₩34,711 | ₩34,711 | ₩34,631 | ₩34,665 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩34,578 | ₩34,631 | ₩34,578 | ₩34,578 | 0.00% | 7천 |
|---|
| 2026.07.23 | ₩34,685 | ₩34,685 | ₩34,471 | ₩34,520 | -0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩34,792 | ₩34,792 | ₩34,671 | ₩34,671 | -0.35% | 7.6천 |
|---|
| 2026.07.21 | ₩34,832 | ₩34,845 | ₩34,792 | ₩34,802 | -0.08% | 4.6천 |
|---|
| 2026.07.20 | ₩34,885 | ₩34,885 | ₩34,876 | ₩34,876 | -0.03% | 200 |
|---|
| 2026.07.17 | ₩34,925 | ₩34,925 | ₩34,925 | ₩34,925 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,948 | ₩34,948 | ₩34,918 | ₩34,918 | -0.08% | 700 |
|---|
| 2026.07.15 | ₩35,012 | ₩35,039 | ₩34,952 | ₩34,972 | -0.11% | 5.4천 |
|---|
| 2026.07.14 | ₩35,032 | ₩35,032 | ₩35,031 | ₩35,031 | -0.00% | 600 |
|---|
| 2026.07.13 | ₩34,992 | ₩35,032 | ₩34,952 | ₩34,992 | 0.00% | 8천 |
|---|
| 2026.07.10 | ₩34,992 | ₩35,039 | ₩34,938 | ₩35,039 | +0.13% | 1.7만 |
|---|
| 2026.07.09 | ₩35,019 | ₩35,019 | ₩34,992 | ₩34,999 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩35,039 | ₩35,039 | ₩35,032 | ₩35,032 | -0.02% | 300 |
|---|
| 2026.07.07 | ₩35,168 | ₩35,168 | ₩35,136 | ₩35,136 | -0.09% | 300 |
|---|
| 2026.07.06 | ₩35,219 | ₩35,231 | ₩35,219 | ₩35,231 | +0.03% | 1.2천 |
|---|
| 2026.07.02 | ₩35,152 | ₩35,179 | ₩35,152 | ₩35,179 | +0.08% | 600 |
|---|
| 2026.07.01 | ₩35,099 | ₩35,179 | ₩35,099 | ₩35,179 | +0.23% | 2.8천 |
|---|
| 2026.06.30 | ₩35,206 | ₩35,215 | ₩35,152 | ₩35,164 | -0.12% | 1천 |
|---|
| 2026.06.29 | ₩35,192 | ₩35,206 | ₩35,166 | ₩35,192 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩35,112 | ₩35,152 | ₩35,085 | ₩35,152 | +0.11% | 1.2천 |
|---|
| 2026.06.25 | ₩35,232 | ₩35,232 | ₩35,219 | ₩35,230 | -0.01% | 1.5천 |
|---|
| 2026.06.24 | ₩35,192 | ₩35,219 | ₩35,192 | ₩35,212 | +0.06% | 900 |
|---|
| 2026.06.23 | ₩35,190 | ₩35,190 | ₩35,159 | ₩35,159 | -0.09% | 400 |
|---|
| 2026.06.22 | ₩35,200 | ₩35,200 | ₩35,152 | ₩35,172 | -0.08% | 700 |
|---|
| 2026.06.18 | ₩35,206 | ₩35,206 | ₩35,179 | ₩35,179 | -0.08% | 5.1천 |
|---|
| 2026.06.17 | ₩35,139 | ₩35,139 | ₩35,005 | ₩35,019 | -0.34% | 7.4천 |
|---|
| 2026.06.16 | ₩35,126 | ₩35,132 | ₩35,119 | ₩35,119 | -0.02% | 1천 |
|---|
| 2026.06.15 | ₩35,126 | ₩35,126 | ₩35,085 | ₩35,112 | -0.04% | 800 |
|---|
| 2026.06.12 | ₩35,059 | ₩35,072 | ₩35,059 | ₩35,072 | +0.04% | 400 |
|---|
| 2026.06.11 | ₩35,005 | ₩35,085 | ₩35,005 | ₩35,085 | +0.23% | 2.5천 |
|---|
| 2026.06.10 | ₩35,059 | ₩35,139 | ₩34,992 | ₩35,019 | -0.11% | 3.8천 |
|---|
| 2026.06.09 | ₩35,126 | ₩35,126 | ₩35,077 | ₩35,077 | -0.14% | 200 |
|---|
| 2026.06.08 | ₩35,072 | ₩35,072 | ₩35,045 | ₩35,052 | -0.06% | 1.4천 |
|---|
| 2026.06.05 | ₩35,032 | ₩35,085 | ₩35,032 | ₩35,052 | +0.06% | 6.1천 |
|---|
| 2026.06.04 | ₩35,106 | ₩35,106 | ₩35,072 | ₩35,106 | 0.00% | 900 |
|---|
| 2026.06.03 | ₩35,072 | ₩35,072 | ₩35,045 | ₩35,045 | -0.08% | 300 |
|---|
| 2026.06.02 | ₩35,072 | ₩35,099 | ₩34,571 | ₩35,072 | 0.00% | 8.3천 |
|---|
| 2026.06.01 | ₩34,952 | ₩35,021 | ₩34,952 | ₩35,017 | +0.19% | 1.1천 |
|---|
| 2026.05.29 | ₩35,039 | ₩35,045 | ₩34,992 | ₩34,992 | -0.13% | 7.5천 |
|---|
| 2026.05.28 | ₩34,886 | ₩34,979 | ₩34,872 | ₩34,979 | +0.26% | 9.8천 |
|---|
| 2026.05.27 | ₩34,885 | ₩34,930 | ₩34,872 | ₩34,930 | +0.13% | 1.4천 |
|---|
| 2026.05.26 | ₩34,965 | ₩35,005 | ₩34,925 | ₩34,945 | -0.06% | 8.3천 |
|---|
| 2026.05.22 | ₩34,832 | ₩34,832 | ₩34,802 | ₩34,802 | -0.08% | 2.5천 |
|---|
| 2026.05.21 | ₩34,738 | ₩34,758 | ₩34,711 | ₩34,758 | +0.06% | 1.9천 |
|---|
| 2026.05.20 | ₩34,698 | ₩34,792 | ₩34,698 | ₩34,758 | +0.17% | 1.1만 |
|---|
| 2026.05.19 | ₩34,671 | ₩34,671 | ₩34,618 | ₩34,643 | -0.08% | 4.7천 |
|---|
| 2026.05.18 | ₩34,805 | ₩34,805 | ₩34,725 | ₩34,765 | -0.12% | 600 |
|---|
| 2026.05.15 | ₩34,751 | ₩34,758 | ₩34,698 | ₩34,758 | +0.02% | 3.6천 |
|---|
| 2026.05.14 | ₩34,979 | ₩34,979 | ₩34,925 | ₩34,925 | -0.15% | 4.4천 |
|---|
| 2026.05.13 | ₩34,952 | ₩34,952 | ₩34,885 | ₩34,912 | -0.11% | 2.1만 |
|---|
| 2026.05.12 | ₩34,979 | ₩34,979 | ₩34,967 | ₩34,967 | -0.03% | 100 |
|---|
| 2026.05.11 | ₩35,045 | ₩35,072 | ₩35,032 | ₩35,032 | -0.04% | 1.6천 |
|---|
| 2026.05.08 | ₩35,032 | ₩35,032 | ₩34,992 | ₩35,005 | -0.08% | 1.6천 |
|---|
| 2026.05.07 | ₩35,032 | ₩35,032 | ₩34,992 | ₩35,007 | -0.07% | 7천 |
|---|
| 2026.05.06 | ₩34,992 | ₩35,032 | ₩34,979 | ₩35,012 | +0.06% | 6.7천 |
|---|
| 2026.05.05 | ₩34,918 | ₩34,952 | ₩34,892 | ₩34,925 | +0.02% | 6.2천 |
|---|
| 2026.05.04 | ₩34,938 | ₩34,952 | ₩34,832 | ₩34,906 | -0.09% | 4.1천 |
|---|
| 2026.05.01 | ₩34,945 | ₩34,979 | ₩34,898 | ₩34,925 | -0.06% | 1.1만 |
|---|
| 2026.04.30 | ₩34,932 | ₩34,932 | ₩34,925 | ₩34,932 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩34,925 | ₩34,925 | ₩34,869 | ₩34,881 | -0.13% | 2천 |
|---|
| 2026.04.28 | ₩34,979 | ₩34,992 | ₩34,925 | ₩34,965 | -0.04% | 2만 |
|---|
| 2026.04.27 | ₩35,126 | ₩35,131 | ₩35,072 | ₩35,131 | +0.02% | 4.1천 |
|---|
| 2026.04.24 | ₩35,152 | ₩35,152 | ₩35,126 | ₩35,126 | -0.08% | 400 |
|---|
| 2026.04.23 | ₩35,059 | ₩35,126 | ₩35,059 | ₩35,118 | +0.17% | 1.2만 |
|---|
| 2026.04.22 | ₩35,112 | ₩35,112 | ₩35,085 | ₩35,085 | -0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩35,126 | ₩35,159 | ₩35,032 | ₩35,057 | -0.19% | 2.2만 |
|---|
| 2026.04.20 | ₩35,112 | ₩35,139 | ₩35,092 | ₩35,118 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩35,059 | ₩35,166 | ₩35,059 | ₩35,114 | +0.16% | 7천 |
|---|
| 2026.04.16 | ₩34,979 | ₩35,044 | ₩34,979 | ₩35,005 | +0.08% | 1.1만 |
|---|
| 2026.04.15 | ₩34,992 | ₩35,019 | ₩34,952 | ₩34,992 | 0.00% | 1.2천 |
|---|
| 2026.04.14 | ₩34,992 | ₩35,032 | ₩34,979 | ₩35,021 | +0.08% | 4.6천 |
|---|
| 2026.04.13 | ₩34,987 | ₩35,021 | ₩34,987 | ₩35,021 | +0.10% | 5.8천 |
|---|
| 2026.04.10 | ₩35,040 | ₩35,040 | ₩34,972 | ₩34,972 | -0.19% | 6.3천 |
|---|
| 2026.04.09 | ₩35,019 | ₩35,032 | ₩35,019 | ₩35,029 | +0.03% | 2.2천 |
|---|
| 2026.04.08 | ₩35,025 | ₩35,025 | ₩34,952 | ₩34,952 | -0.21% | 5.3천 |
|---|
| 2026.04.07 | ₩34,771 | ₩34,865 | ₩34,771 | ₩34,864 | +0.27% | 6.2천 |
|---|
| 2026.04.06 | ₩34,792 | ₩34,792 | ₩34,738 | ₩34,775 | -0.05% | 5.2천 |
|---|
| 2026.04.02 | ₩34,745 | ₩34,805 | ₩34,745 | ₩34,805 | +0.17% | 1천 |
|---|
| 2026.04.01 | ₩34,778 | ₩34,805 | ₩34,746 | ₩34,797 | +0.05% | 6천 |
|---|
| 2026.03.31 | ₩34,698 | ₩34,725 | ₩34,645 | ₩34,683 | -0.04% | 1만 |
|---|
| 2026.03.30 | ₩34,645 | ₩34,645 | ₩34,591 | ₩34,625 | -0.06% | 4.6천 |
|---|
| 2026.03.27 | ₩34,404 | ₩34,531 | ₩34,404 | ₩34,531 | +0.37% | 800 |
|---|
| 2026.03.26 | ₩34,711 | ₩34,711 | ₩34,618 | ₩34,627 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩34,792 | ₩34,792 | ₩34,631 | ₩34,713 | -0.23% | 6.1천 |
|---|
| 2026.03.24 | ₩34,805 | ₩34,805 | ₩34,658 | ₩34,658 | -0.42% | 6.6천 |
|---|
| 2026.03.23 | ₩34,938 | ₩35,005 | ₩34,898 | ₩34,905 | -0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩35,005 | ₩35,019 | ₩34,853 | ₩34,853 | -0.44% | 3.2천 |
|---|
| 2026.03.19 | ₩35,126 | ₩35,152 | ₩35,085 | ₩35,126 | 0.00% | 1.5천 |
|---|
| 2026.03.18 | ₩35,166 | ₩35,219 | ₩35,099 | ₩35,114 | -0.15% | 8.4천 |
|---|
| 2026.03.17 | ₩35,166 | ₩35,166 | ₩35,099 | ₩35,126 | -0.11% | 3.1천 |
|---|
| 2026.03.16 | ₩35,192 | ₩35,192 | ₩35,166 | ₩35,192 | 0.00% | 6.5천 |
|---|
| 2026.03.13 | ₩35,166 | ₩35,206 | ₩35,146 | ₩35,186 | +0.06% | 4.6천 |
|---|
| 2026.03.12 | ₩35,219 | ₩35,219 | ₩35,099 | ₩35,112 | -0.30% | 1.6천 |
|---|
| 2026.03.11 | ₩35,299 | ₩35,299 | ₩35,206 | ₩35,235 | -0.18% | 500 |
|---|
| 2026.03.10 | ₩35,299 | ₩35,339 | ₩35,286 | ₩35,319 | +0.06% | 7.4천 |
|---|
| 2026.03.09 | ₩35,313 | ₩35,379 | ₩35,260 | ₩35,378 | +0.19% | 1.5천 |
|---|
| 2026.03.06 | ₩35,326 | ₩35,326 | ₩35,192 | ₩35,317 | -0.03% | 5.3천 |
|---|
| 2026.03.05 | ₩35,313 | ₩35,366 | ₩35,313 | ₩35,366 | +0.15% | 4.8천 |
|---|
| 2026.03.04 | ₩35,379 | ₩35,433 | ₩35,371 | ₩35,371 | -0.02% | 2.9천 |
|---|
| 2026.03.03 | ₩35,386 | ₩35,415 | ₩35,339 | ₩35,366 | -0.06% | 6.6천 |
|---|
| 2026.03.02 | ₩35,566 | ₩35,566 | ₩35,433 | ₩35,468 | -0.28% | 8천 |
|---|
| 2026.02.27 | ₩35,633 | ₩35,633 | ₩35,599 | ₩35,599 | -0.10% | 1.2천 |
|---|
| 2026.02.26 | ₩35,620 | ₩35,647 | ₩35,553 | ₩35,613 | -0.02% | 3.8천 |
|---|
| 2026.02.25 | ₩35,580 | ₩35,607 | ₩35,573 | ₩35,573 | -0.02% | 400 |
|---|
| 2026.02.24 | ₩35,607 | ₩35,667 | ₩35,607 | ₩35,647 | +0.11% | 2.6천 |
|---|
| 2026.02.23 | ₩35,607 | ₩35,607 | ₩35,553 | ₩35,573 | -0.09% | 600 |
|---|
| 2026.02.20 | ₩35,593 | ₩35,600 | ₩35,540 | ₩35,580 | -0.04% | 1.2만 |
|---|
| 2026.02.19 | ₩35,580 | ₩35,607 | ₩35,580 | ₩35,586 | +0.02% | 3.3천 |
|---|
| 2026.02.18 | ₩35,526 | ₩35,593 | ₩35,526 | ₩35,580 | +0.15% | 6.7천 |
|---|
| 2026.02.17 | ₩35,533 | ₩35,566 | ₩35,486 | ₩35,560 | +0.08% | 1.2만 |
|---|
| 2026.02.13 | ₩35,553 | ₩35,566 | ₩35,552 | ₩35,552 | -0.00% | 700 |
|---|
| 2026.02.12 | ₩35,513 | ₩35,540 | ₩35,486 | ₩35,540 | +0.08% | 2.8천 |
|---|
| 2026.02.11 | ₩35,393 | ₩35,406 | ₩35,393 | ₩35,406 | +0.04% | 700 |
|---|
| 2026.02.10 | ₩35,498 | ₩35,498 | ₩35,434 | ₩35,434 | -0.18% | 7.5천 |
|---|
| 2026.02.09 | ₩35,353 | ₩35,433 | ₩35,353 | ₩35,429 | +0.22% | 3.6천 |
|---|
| 2026.02.06 | ₩35,333 | ₩35,353 | ₩35,326 | ₩35,326 | -0.02% | 4.6천 |
|---|
| 2026.02.05 | ₩35,406 | ₩35,406 | ₩35,385 | ₩35,385 | -0.06% | 6.3천 |
|---|
| 2026.02.04 | ₩35,286 | ₩35,299 | ₩35,246 | ₩35,246 | -0.11% | 3.6천 |
|---|
| 2026.02.03 | ₩35,286 | ₩35,286 | ₩35,286 | ₩35,286 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩35,299 | ₩35,299 | ₩35,286 | ₩35,286 | -0.04% | 3.5천 |
|---|
| 2026.01.30 | ₩35,306 | ₩35,306 | ₩35,273 | ₩35,286 | -0.06% | 3.7천 |
|---|
| 2026.01.29 | ₩35,232 | ₩35,232 | ₩35,206 | ₩35,212 | -0.06% | 1.3천 |
|---|
| 2026.01.28 | ₩35,199 | ₩35,254 | ₩35,199 | ₩35,254 | +0.16% | 2천 |
|---|
| 2026.01.27 | ₩35,299 | ₩35,322 | ₩35,273 | ₩35,299 | 0.00% | 6천 |
|---|
| 2026.01.26 | ₩35,232 | ₩35,299 | ₩35,232 | ₩35,239 | +0.02% | 3.5천 |
|---|
| 2026.01.23 | ₩35,246 | ₩35,246 | ₩35,207 | ₩35,207 | -0.11% | 500 |
|---|
| 2026.01.22 | ₩35,166 | ₩35,179 | ₩35,159 | ₩35,159 | -0.02% | 1.4천 |
|---|
| 2026.01.21 | ₩35,179 | ₩35,286 | ₩35,156 | ₩35,286 | +0.30% | 6.5천 |
|---|
| 2026.01.20 | ₩35,099 | ₩35,166 | ₩35,079 | ₩35,152 | +0.15% | 4.5천 |
|---|
| 2026.01.16 | ₩35,259 | ₩35,259 | ₩35,192 | ₩35,199 | -0.17% | 800 |
|---|
| 2026.01.15 | ₩35,232 | ₩35,232 | ₩35,179 | ₩35,199 | -0.09% | 4천 |
|---|
| 2026.01.14 | ₩35,199 | ₩35,246 | ₩35,180 | ₩35,239 | +0.11% | 2.1천 |
|---|
| 2026.01.13 | ₩35,166 | ₩35,219 | ₩35,166 | ₩35,187 | +0.06% | 3.2천 |
|---|
| 2026.01.12 | ₩35,099 | ₩35,112 | ₩35,085 | ₩35,111 | +0.03% | 3.4천 |
|---|
| 2026.01.09 | ₩35,179 | ₩35,192 | ₩35,126 | ₩35,184 | +0.02% | 500 |
|---|
| 2026.01.08 | ₩35,126 | ₩35,126 | ₩35,072 | ₩35,072 | -0.15% | 700 |
|---|
| 2026.01.07 | ₩35,079 | ₩35,126 | ₩35,072 | ₩35,122 | +0.12% | 1.2만 |
|---|
| 2026.01.06 | ₩35,005 | ₩35,012 | ₩34,952 | ₩35,012 | +0.02% | 2.9천 |
|---|
| 2026.01.05 | ₩35,005 | ₩35,005 | ₩34,938 | ₩34,985 | -0.06% | 2.8천 |
|---|
| 2026.01.02 | ₩34,925 | ₩35,019 | ₩34,925 | ₩34,984 | +0.17% | 2.7천 |
|---|
| 2025.12.31 | ₩34,912 | ₩34,992 | ₩34,912 | ₩34,952 | +0.11% | 4.9천 |
|---|
| 2025.12.30 | ₩34,912 | ₩34,952 | ₩34,912 | ₩34,943 | +0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩34,885 | ₩34,938 | ₩34,885 | ₩34,905 | +0.06% | 1.4만 |
|---|
| 2025.12.26 | ₩34,952 | ₩35,032 | ₩34,952 | ₩35,032 | +0.23% | 1.5천 |
|---|
| 2025.12.24 | ₩35,072 | ₩35,099 | ₩35,044 | ₩35,099 | +0.08% | 3.6천 |
|---|
| 2025.12.23 | ₩35,011 | ₩35,059 | ₩35,011 | ₩35,033 | +0.06% | 2.4만 |
|---|
| 2025.12.22 | ₩35,032 | ₩35,138 | ₩35,005 | ₩35,005 | -0.08% | 2.4만 |
|---|
| 2025.12.19 | ₩35,005 | ₩35,032 | ₩35,000 | ₩35,000 | -0.02% | 3.8천 |
|---|
| 2025.12.18 | ₩35,085 | ₩35,085 | ₩35,005 | ₩35,005 | -0.23% | 800 |
|---|
| 2025.12.17 | ₩34,956 | ₩34,972 | ₩34,952 | ₩34,972 | +0.05% | 3.3천 |
|---|
| 2025.12.16 | ₩35,004 | ₩35,019 | ₩34,979 | ₩35,019 | +0.04% | 6.9천 |
|---|
| 2025.12.15 | ₩34,925 | ₩34,979 | ₩34,912 | ₩34,932 | +0.02% | 2.4만 |
|---|
| 2025.12.12 | ₩34,967 | ₩34,967 | ₩34,938 | ₩34,960 | -0.02% | 2.3천 |
|---|
| 2025.12.11 | ₩35,045 | ₩35,045 | ₩34,965 | ₩34,980 | -0.19% | 4천 |
|---|
| 2025.12.10 | ₩34,965 | ₩34,987 | ₩34,965 | ₩34,987 | +0.06% | 100 |
|---|
| 2025.12.09 | ₩34,938 | ₩34,979 | ₩34,925 | ₩34,937 | -0.00% | 1.5천 |
|---|
| 2025.12.08 | ₩34,938 | ₩34,964 | ₩34,898 | ₩34,964 | +0.07% | 3천 |
|---|
| 2025.12.05 | ₩34,963 | ₩34,972 | ₩34,959 | ₩34,972 | +0.03% | 400 |
|---|
| 2025.12.04 | ₩34,925 | ₩34,965 | ₩34,918 | ₩34,948 | +0.07% | 2.3천 |
|---|
| 2025.12.03 | ₩35,012 | ₩35,012 | ₩34,938 | ₩34,959 | -0.15% | 9.4만 |
|---|
| 2025.12.02 | ₩34,938 | ₩34,952 | ₩34,916 | ₩34,932 | -0.02% | 1천 |
|---|
| 2025.12.01 | ₩34,992 | ₩35,019 | ₩34,940 | ₩34,972 | -0.06% | 2.4천 |
|---|
| 2025.11.28 | ₩35,057 | ₩35,065 | ₩35,045 | ₩35,065 | +0.02% | 800 |
|---|
| 2025.11.26 | ₩35,005 | ₩35,056 | ₩34,999 | ₩35,056 | +0.15% | 9.3천 |
|---|
| 2025.11.25 | ₩35,032 | ₩35,032 | ₩34,992 | ₩35,019 | -0.04% | 700 |
|---|
| 2025.11.24 | ₩35,011 | ₩35,027 | ₩34,993 | ₩34,993 | -0.05% | 2.4천 |
|---|
| 2025.11.21 | ₩35,085 | ₩35,085 | ₩35,045 | ₩35,045 | -0.11% | 3.3천 |
|---|
| 2025.11.20 | ₩35,099 | ₩35,099 | ₩35,027 | ₩35,027 | -0.21% | 1.7천 |
|---|
| 2025.11.19 | ₩35,099 | ₩35,099 | ₩35,005 | ₩35,012 | -0.25% | 7.4천 |
|---|
| 2025.11.18 | ₩35,059 | ₩35,085 | ₩35,045 | ₩35,079 | +0.06% | 1.4만 |
|---|
| 2025.11.17 | ₩35,099 | ₩35,099 | ₩35,025 | ₩35,031 | -0.19% | 2.5만 |
|---|
| 2025.11.14 | ₩35,192 | ₩35,192 | ₩34,959 | ₩34,959 | -0.66% | 3.7천 |
|---|
| 2025.11.13 | ₩35,072 | ₩35,072 | ₩35,045 | ₩35,045 | -0.08% | 9.1천 |
|---|
| 2025.11.12 | ₩35,099 | ₩35,099 | ₩35,051 | ₩35,051 | -0.14% | 5.7천 |
|---|
| 2025.11.11 | ₩35,099 | ₩35,126 | ₩35,092 | ₩35,126 | +0.08% | 3.9천 |
|---|
| 2025.11.10 | ₩35,085 | ₩35,085 | ₩35,035 | ₩35,037 | -0.14% | 1.3만 |
|---|
| 2025.11.07 | ₩35,045 | ₩35,045 | ₩35,019 | ₩35,032 | -0.04% | 3.8천 |
|---|
| 2025.11.06 | ₩35,025 | ₩35,025 | ₩35,005 | ₩35,005 | -0.06% | 6.5만 |
|---|
| 2025.11.05 | ₩34,938 | ₩34,959 | ₩34,925 | ₩34,925 | -0.04% | 1.3만 |
|---|
| 2025.11.04 | ₩35,016 | ₩35,016 | ₩34,985 | ₩34,985 | -0.09% | 5.3천 |
|---|
| 2025.11.03 | ₩35,032 | ₩35,032 | ₩34,965 | ₩34,965 | -0.19% | 1천 |
|---|
| 2025.10.31 | ₩35,032 | ₩35,032 | ₩34,952 | ₩34,952 | -0.23% | 6.1천 |
|---|
| 2025.10.30 | ₩34,938 | ₩34,979 | ₩34,865 | ₩34,912 | -0.08% | 5.9천 |
|---|
| 2025.10.29 | ₩35,059 | ₩35,072 | ₩34,924 | ₩34,924 | -0.38% | 1.3만 |
|---|
| 2025.10.28 | ₩35,246 | ₩35,246 | ₩35,072 | ₩35,099 | -0.42% | 3.6천 |
|---|
| 2025.10.27 | ₩35,192 | ₩35,192 | ₩35,112 | ₩35,152 | -0.11% | 6천 |
|---|
| 2025.10.24 | ₩35,286 | ₩35,286 | ₩35,072 | ₩35,072 | -0.61% | 1.5만 |
|---|
| 2025.10.23 | ₩35,192 | ₩35,192 | ₩35,059 | ₩35,079 | -0.32% | 6.2천 |
|---|
| 2025.10.22 | ₩35,139 | ₩35,139 | ₩35,112 | ₩35,119 | -0.06% | 2.7천 |
|---|
| 2025.10.21 | ₩35,152 | ₩35,152 | ₩35,061 | ₩35,061 | -0.26% | 3.9만 |
|---|
| 2025.10.20 | ₩35,126 | ₩35,126 | ₩35,059 | ₩35,059 | -0.19% | 600 |
|---|
| 2025.10.17 | ₩35,045 | ₩35,048 | ₩35,025 | ₩35,036 | -0.03% | 4.2천 |
|---|
| 2025.10.16 | ₩34,992 | ₩35,023 | ₩34,992 | ₩35,019 | +0.08% | 1.1만 |
|---|
| 2025.10.15 | ₩34,912 | ₩35,052 | ₩34,906 | ₩35,020 | +0.31% | 2.7만 |
|---|
| 2025.10.14 | ₩34,898 | ₩34,912 | ₩34,898 | ₩34,902 | +0.01% | 400 |
|---|
| 2025.10.13 | ₩34,898 | ₩34,912 | ₩34,825 | ₩34,912 | +0.04% | 7.5천 |
|---|
| 2025.10.10 | ₩34,792 | ₩34,877 | ₩34,792 | ₩34,877 | +0.25% | 1.6만 |
|---|