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 | ₩33,120 | ₩33,247 | ₩33,020 | ₩33,100 | -0.06% | 166.4만 |
| 2026.10.08 | ₩32,888 | ₩32,927 | ₩32,873 | ₩32,901 | +0.04% | 3만 |
| 2026.10.07 | ₩32,953 | ₩33,020 | ₩32,900 | ₩32,953 | 0.00% | 2.3만 |
| 2026.10.06 | ₩33,113 | ₩33,127 | ₩33,060 | ₩33,087 | -0.08% | 6.5천 |
| 2026.10.05 | ₩33,073 | ₩33,113 | ₩33,060 | ₩33,113 | +0.12% | 7.1천 |
| 2026.10.02 | ₩33,327 | ₩33,327 | ₩32,833 | ₩32,984 | -1.03% | 5.7만 |
| 2026.10.01 | ₩33,100 | ₩33,193 | ₩33,088 | ₩33,088 | -0.04% | 42.2만 |
| 2026.09.30 | ₩32,996 | ₩33,007 | ₩32,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,999 |
| +0.01% |
| 2.7만 |
| 2026.09.29 | ₩32,700 | ₩32,740 | ₩32,686 | ₩32,700 | 0.00% | 6.5천 |
|---|
| 2026.09.28 | ₩32,806 | ₩32,860 | ₩32,753 | ₩32,860 | +0.16% | 2만 |
|---|
| 2026.09.25 | ₩33,167 | ₩33,167 | ₩33,073 | ₩33,115 | -0.16% | 4.7만 |
|---|
| 2026.09.24 | ₩33,294 | ₩33,294 | ₩33,260 | ₩33,263 | -0.09% | 500 |
|---|
| 2026.09.23 | ₩33,554 | ₩33,554 | ₩33,287 | ₩33,391 | -0.49% | 9.1천 |
|---|
| 2026.09.22 | ₩33,681 | ₩33,681 | ₩33,607 | ₩33,607 | -0.22% | 1만 |
|---|
| 2026.09.21 | ₩33,754 | ₩33,754 | ₩33,634 | ₩33,665 | -0.26% | 7.2천 |
|---|
| 2026.09.18 | ₩33,767 | ₩33,767 | ₩33,654 | ₩33,674 | -0.28% | 2.7천 |
|---|
| 2026.09.17 | ₩33,767 | ₩33,767 | ₩33,714 | ₩33,765 | -0.01% | 2.4천 |
|---|
| 2026.09.16 | ₩33,767 | ₩33,767 | ₩33,667 | ₩33,667 | -0.30% | 1.4천 |
|---|
| 2026.09.15 | ₩33,781 | ₩33,781 | ₩33,701 | ₩33,714 | -0.20% | 3.4천 |
|---|
| 2026.09.14 | ₩33,834 | ₩33,901 | ₩33,773 | ₩33,773 | -0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩33,781 | ₩33,914 | ₩33,781 | ₩33,846 | +0.19% | 5.3천 |
|---|
| 2026.09.10 | ₩33,767 | ₩33,874 | ₩33,710 | ₩33,710 | -0.17% | 8.5천 |
|---|
| 2026.09.09 | ₩34,101 | ₩34,101 | ₩33,948 | ₩33,948 | -0.45% | 2.8천 |
|---|
| 2026.09.08 | ₩34,088 | ₩34,134 | ₩34,088 | ₩34,112 | +0.07% | 1.2만 |
|---|
| 2026.09.04 | ₩34,141 | ₩34,221 | ₩34,140 | ₩34,140 | -0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩34,221 | ₩34,248 | ₩34,108 | ₩34,108 | -0.33% | 3.3천 |
|---|
| 2026.09.02 | ₩34,221 | ₩34,221 | ₩34,144 | ₩34,144 | -0.23% | 1.4천 |
|---|
| 2026.09.01 | ₩34,301 | ₩34,315 | ₩34,148 | ₩34,208 | -0.27% | 1.5만 |
|---|
| 2026.08.31 | ₩34,341 | ₩34,368 | ₩34,328 | ₩34,348 | +0.02% | 3.4천 |
|---|
| 2026.08.28 | ₩34,381 | ₩34,421 | ₩34,355 | ₩34,373 | -0.02% | 6.3천 |
|---|
| 2026.08.27 | ₩34,395 | ₩34,431 | ₩34,341 | ₩34,381 | -0.04% | 1.6만 |
|---|
| 2026.08.26 | ₩34,548 | ₩34,555 | ₩34,535 | ₩34,535 | -0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩34,568 | ₩34,608 | ₩34,560 | ₩34,560 | -0.02% | 3.2천 |
|---|
| 2026.08.24 | ₩34,542 | ₩34,542 | ₩34,515 | ₩34,515 | -0.08% | 1.2천 |
|---|
| 2026.08.21 | ₩34,528 | ₩34,528 | ₩34,488 | ₩34,515 | -0.04% | 3.6천 |
|---|
| 2026.08.20 | ₩34,555 | ₩34,595 | ₩34,528 | ₩34,535 | -0.06% | 6.2천 |
|---|
| 2026.08.19 | ₩34,555 | ₩34,628 | ₩34,555 | ₩34,602 | +0.14% | 2.8천 |
|---|
| 2026.08.18 | ₩34,515 | ₩34,555 | ₩34,488 | ₩34,515 | 0.00% | 2.7천 |
|---|
| 2026.08.17 | ₩34,635 | ₩34,635 | ₩34,582 | ₩34,582 | -0.15% | 500 |
|---|
| 2026.08.14 | ₩34,660 | ₩34,688 | ₩34,635 | ₩34,688 | +0.08% | 1.1만 |
|---|
| 2026.08.13 | ₩34,782 | ₩34,782 | ₩34,755 | ₩34,782 | 0.00% | 3천 |
|---|
| 2026.08.12 | ₩34,715 | ₩34,715 | ₩34,662 | ₩34,682 | -0.10% | 1.5천 |
|---|
| 2026.08.11 | ₩34,688 | ₩34,688 | ₩34,644 | ₩34,644 | -0.13% | 700 |
|---|
| 2026.08.10 | ₩34,688 | ₩34,742 | ₩34,675 | ₩34,688 | 0.00% | 2.1만 |
|---|
| 2026.08.07 | ₩34,675 | ₩34,675 | ₩34,622 | ₩34,654 | -0.06% | 5.5천 |
|---|
| 2026.08.06 | ₩34,622 | ₩34,622 | ₩34,528 | ₩34,562 | -0.17% | 3.5천 |
|---|
| 2026.08.05 | ₩34,608 | ₩34,608 | ₩34,542 | ₩34,582 | -0.08% | 5.3천 |
|---|
| 2026.08.04 | ₩34,435 | ₩34,542 | ₩34,435 | ₩34,542 | +0.31% | 5.8천 |
|---|
| 2026.08.03 | ₩34,501 | ₩34,542 | ₩34,488 | ₩34,515 | +0.04% | 3.8만 |
|---|
| 2026.07.31 | ₩34,435 | ₩34,448 | ₩34,368 | ₩34,448 | +0.04% | 2.2만 |
|---|
| 2026.07.30 | ₩34,488 | ₩34,542 | ₩34,461 | ₩34,535 | +0.14% | 1.3만 |
|---|
| 2026.07.29 | ₩34,555 | ₩34,602 | ₩34,532 | ₩34,532 | -0.07% | 1.6천 |
|---|
| 2026.07.28 | ₩34,675 | ₩34,795 | ₩34,635 | ₩34,698 | +0.07% | 1.6만 |
|---|
| 2026.07.27 | ₩34,675 | ₩34,675 | ₩34,595 | ₩34,628 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩34,542 | ₩34,595 | ₩34,542 | ₩34,542 | 0.00% | 7천 |
|---|
| 2026.07.23 | ₩34,648 | ₩34,648 | ₩34,435 | ₩34,484 | -0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩34,755 | ₩34,755 | ₩34,635 | ₩34,635 | -0.35% | 7.6천 |
|---|
| 2026.07.21 | ₩34,795 | ₩34,808 | ₩34,755 | ₩34,766 | -0.08% | 4.6천 |
|---|
| 2026.07.20 | ₩34,848 | ₩34,848 | ₩34,839 | ₩34,839 | -0.03% | 200 |
|---|
| 2026.07.17 | ₩34,889 | ₩34,889 | ₩34,889 | ₩34,889 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,911 | ₩34,911 | ₩34,882 | ₩34,882 | -0.08% | 700 |
|---|
| 2026.07.15 | ₩34,975 | ₩35,002 | ₩34,915 | ₩34,935 | -0.11% | 5.4천 |
|---|
| 2026.07.14 | ₩34,995 | ₩34,995 | ₩34,994 | ₩34,994 | -0.00% | 600 |
|---|
| 2026.07.13 | ₩34,955 | ₩34,995 | ₩34,915 | ₩34,955 | 0.00% | 8천 |
|---|
| 2026.07.10 | ₩34,955 | ₩35,002 | ₩34,902 | ₩35,002 | +0.13% | 1.7만 |
|---|
| 2026.07.09 | ₩34,982 | ₩34,982 | ₩34,955 | ₩34,962 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩35,002 | ₩35,002 | ₩34,995 | ₩34,995 | -0.02% | 300 |
|---|
| 2026.07.07 | ₩35,131 | ₩35,131 | ₩35,099 | ₩35,099 | -0.09% | 300 |
|---|
| 2026.07.06 | ₩35,182 | ₩35,194 | ₩35,182 | ₩35,194 | +0.03% | 1.2천 |
|---|
| 2026.07.02 | ₩35,115 | ₩35,142 | ₩35,115 | ₩35,142 | +0.08% | 600 |
|---|
| 2026.07.01 | ₩35,062 | ₩35,142 | ₩35,062 | ₩35,142 | +0.23% | 2.8천 |
|---|
| 2026.06.30 | ₩35,169 | ₩35,178 | ₩35,115 | ₩35,127 | -0.12% | 1천 |
|---|
| 2026.06.29 | ₩35,155 | ₩35,169 | ₩35,129 | ₩35,155 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩35,075 | ₩35,115 | ₩35,049 | ₩35,115 | +0.11% | 1.2천 |
|---|
| 2026.06.25 | ₩35,196 | ₩35,196 | ₩35,182 | ₩35,193 | -0.01% | 1.5천 |
|---|
| 2026.06.24 | ₩35,155 | ₩35,182 | ₩35,155 | ₩35,175 | +0.06% | 900 |
|---|
| 2026.06.23 | ₩35,153 | ₩35,153 | ₩35,122 | ₩35,122 | -0.09% | 400 |
|---|
| 2026.06.22 | ₩35,163 | ₩35,163 | ₩35,115 | ₩35,135 | -0.08% | 700 |
|---|
| 2026.06.18 | ₩35,169 | ₩35,169 | ₩35,142 | ₩35,142 | -0.08% | 5.1천 |
|---|
| 2026.06.17 | ₩35,102 | ₩35,102 | ₩34,969 | ₩34,982 | -0.34% | 7.4천 |
|---|
| 2026.06.16 | ₩35,089 | ₩35,095 | ₩35,082 | ₩35,082 | -0.02% | 1천 |
|---|
| 2026.06.15 | ₩35,089 | ₩35,089 | ₩35,049 | ₩35,075 | -0.04% | 800 |
|---|
| 2026.06.12 | ₩35,022 | ₩35,035 | ₩35,022 | ₩35,035 | +0.04% | 400 |
|---|
| 2026.06.11 | ₩34,969 | ₩35,049 | ₩34,969 | ₩35,049 | +0.23% | 2.5천 |
|---|
| 2026.06.10 | ₩35,022 | ₩35,102 | ₩34,955 | ₩34,982 | -0.11% | 3.8천 |
|---|
| 2026.06.09 | ₩35,089 | ₩35,089 | ₩35,041 | ₩35,041 | -0.14% | 200 |
|---|
| 2026.06.08 | ₩35,035 | ₩35,035 | ₩35,009 | ₩35,015 | -0.06% | 1.4천 |
|---|
| 2026.06.05 | ₩34,995 | ₩35,049 | ₩34,995 | ₩35,015 | +0.06% | 6.1천 |
|---|
| 2026.06.04 | ₩35,069 | ₩35,069 | ₩35,035 | ₩35,069 | 0.00% | 900 |
|---|
| 2026.06.03 | ₩35,035 | ₩35,035 | ₩35,009 | ₩35,009 | -0.08% | 300 |
|---|
| 2026.06.02 | ₩35,035 | ₩35,062 | ₩34,535 | ₩35,035 | 0.00% | 8.3천 |
|---|
| 2026.06.01 | ₩34,915 | ₩34,985 | ₩34,915 | ₩34,981 | +0.19% | 1.1천 |
|---|
| 2026.05.29 | ₩35,002 | ₩35,009 | ₩34,955 | ₩34,955 | -0.13% | 7.5천 |
|---|
| 2026.05.28 | ₩34,850 | ₩34,942 | ₩34,835 | ₩34,942 | +0.26% | 9.8천 |
|---|
| 2026.05.27 | ₩34,848 | ₩34,894 | ₩34,835 | ₩34,894 | +0.13% | 1.4천 |
|---|
| 2026.05.26 | ₩34,929 | ₩34,969 | ₩34,889 | ₩34,909 | -0.06% | 8.3천 |
|---|
| 2026.05.22 | ₩34,795 | ₩34,795 | ₩34,766 | ₩34,766 | -0.08% | 2.5천 |
|---|
| 2026.05.21 | ₩34,702 | ₩34,722 | ₩34,675 | ₩34,722 | +0.06% | 1.9천 |
|---|
| 2026.05.20 | ₩34,662 | ₩34,755 | ₩34,662 | ₩34,722 | +0.17% | 1.1만 |
|---|
| 2026.05.19 | ₩34,635 | ₩34,635 | ₩34,582 | ₩34,607 | -0.08% | 4.7천 |
|---|
| 2026.05.18 | ₩34,768 | ₩34,768 | ₩34,688 | ₩34,728 | -0.12% | 600 |
|---|
| 2026.05.15 | ₩34,715 | ₩34,722 | ₩34,662 | ₩34,722 | +0.02% | 3.6천 |
|---|
| 2026.05.14 | ₩34,942 | ₩34,942 | ₩34,889 | ₩34,889 | -0.15% | 4.4천 |
|---|
| 2026.05.13 | ₩34,915 | ₩34,915 | ₩34,848 | ₩34,875 | -0.11% | 2.1만 |
|---|
| 2026.05.12 | ₩34,942 | ₩34,942 | ₩34,930 | ₩34,930 | -0.03% | 100 |
|---|
| 2026.05.11 | ₩35,009 | ₩35,035 | ₩34,995 | ₩34,995 | -0.04% | 1.6천 |
|---|
| 2026.05.08 | ₩34,995 | ₩34,995 | ₩34,955 | ₩34,969 | -0.08% | 1.6천 |
|---|
| 2026.05.07 | ₩34,995 | ₩34,995 | ₩34,955 | ₩34,970 | -0.07% | 7천 |
|---|
| 2026.05.06 | ₩34,955 | ₩34,995 | ₩34,942 | ₩34,975 | +0.06% | 6.7천 |
|---|
| 2026.05.05 | ₩34,882 | ₩34,915 | ₩34,855 | ₩34,889 | +0.02% | 6.2천 |
|---|
| 2026.05.04 | ₩34,902 | ₩34,915 | ₩34,795 | ₩34,870 | -0.09% | 4.1천 |
|---|
| 2026.05.01 | ₩34,909 | ₩34,942 | ₩34,862 | ₩34,889 | -0.06% | 1.1만 |
|---|
| 2026.04.30 | ₩34,895 | ₩34,895 | ₩34,889 | ₩34,895 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩34,889 | ₩34,889 | ₩34,832 | ₩34,844 | -0.13% | 2천 |
|---|
| 2026.04.28 | ₩34,942 | ₩34,955 | ₩34,889 | ₩34,929 | -0.04% | 2만 |
|---|
| 2026.04.27 | ₩35,089 | ₩35,094 | ₩35,035 | ₩35,094 | +0.02% | 4.1천 |
|---|
| 2026.04.24 | ₩35,115 | ₩35,115 | ₩35,089 | ₩35,089 | -0.08% | 400 |
|---|
| 2026.04.23 | ₩35,022 | ₩35,089 | ₩35,022 | ₩35,081 | +0.17% | 1.2만 |
|---|
| 2026.04.22 | ₩35,075 | ₩35,075 | ₩35,049 | ₩35,049 | -0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩35,089 | ₩35,122 | ₩34,995 | ₩35,021 | -0.19% | 2.2만 |
|---|
| 2026.04.20 | ₩35,075 | ₩35,102 | ₩35,055 | ₩35,081 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩35,022 | ₩35,129 | ₩35,022 | ₩35,077 | +0.16% | 7천 |
|---|
| 2026.04.16 | ₩34,942 | ₩35,007 | ₩34,942 | ₩34,969 | +0.08% | 1.1만 |
|---|
| 2026.04.15 | ₩34,955 | ₩34,982 | ₩34,915 | ₩34,955 | 0.00% | 1.2천 |
|---|
| 2026.04.14 | ₩34,955 | ₩34,995 | ₩34,942 | ₩34,985 | +0.08% | 4.6천 |
|---|
| 2026.04.13 | ₩34,950 | ₩34,985 | ₩34,950 | ₩34,985 | +0.10% | 5.8천 |
|---|
| 2026.04.10 | ₩35,003 | ₩35,003 | ₩34,935 | ₩34,935 | -0.19% | 6.3천 |
|---|
| 2026.04.09 | ₩34,982 | ₩34,995 | ₩34,982 | ₩34,993 | +0.03% | 2.2천 |
|---|
| 2026.04.08 | ₩34,989 | ₩34,989 | ₩34,915 | ₩34,915 | -0.21% | 5.3천 |
|---|
| 2026.04.07 | ₩34,735 | ₩34,828 | ₩34,735 | ₩34,827 | +0.27% | 6.2천 |
|---|
| 2026.04.06 | ₩34,755 | ₩34,755 | ₩34,702 | ₩34,739 | -0.05% | 5.2천 |
|---|
| 2026.04.02 | ₩34,708 | ₩34,768 | ₩34,708 | ₩34,768 | +0.17% | 1천 |
|---|
| 2026.04.01 | ₩34,742 | ₩34,768 | ₩34,710 | ₩34,760 | +0.05% | 6천 |
|---|
| 2026.03.31 | ₩34,662 | ₩34,688 | ₩34,608 | ₩34,647 | -0.04% | 1만 |
|---|
| 2026.03.30 | ₩34,608 | ₩34,608 | ₩34,555 | ₩34,588 | -0.06% | 4.6천 |
|---|
| 2026.03.27 | ₩34,368 | ₩34,495 | ₩34,368 | ₩34,495 | +0.37% | 800 |
|---|
| 2026.03.26 | ₩34,675 | ₩34,675 | ₩34,582 | ₩34,591 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩34,755 | ₩34,755 | ₩34,595 | ₩34,676 | -0.23% | 6.1천 |
|---|
| 2026.03.24 | ₩34,768 | ₩34,768 | ₩34,622 | ₩34,622 | -0.42% | 6.6천 |
|---|
| 2026.03.23 | ₩34,902 | ₩34,969 | ₩34,862 | ₩34,869 | -0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩34,969 | ₩34,982 | ₩34,816 | ₩34,816 | -0.44% | 3.2천 |
|---|
| 2026.03.19 | ₩35,089 | ₩35,115 | ₩35,049 | ₩35,089 | 0.00% | 1.5천 |
|---|
| 2026.03.18 | ₩35,129 | ₩35,182 | ₩35,062 | ₩35,077 | -0.15% | 8.4천 |
|---|
| 2026.03.17 | ₩35,129 | ₩35,129 | ₩35,062 | ₩35,089 | -0.11% | 3.1천 |
|---|
| 2026.03.16 | ₩35,155 | ₩35,155 | ₩35,129 | ₩35,155 | 0.00% | 6.5천 |
|---|
| 2026.03.13 | ₩35,129 | ₩35,169 | ₩35,109 | ₩35,149 | +0.06% | 4.6천 |
|---|
| 2026.03.12 | ₩35,182 | ₩35,182 | ₩35,062 | ₩35,075 | -0.30% | 1.6천 |
|---|
| 2026.03.11 | ₩35,262 | ₩35,262 | ₩35,169 | ₩35,198 | -0.18% | 500 |
|---|
| 2026.03.10 | ₩35,262 | ₩35,302 | ₩35,249 | ₩35,282 | +0.06% | 7.4천 |
|---|
| 2026.03.09 | ₩35,276 | ₩35,342 | ₩35,224 | ₩35,341 | +0.19% | 1.5천 |
|---|
| 2026.03.06 | ₩35,289 | ₩35,289 | ₩35,155 | ₩35,280 | -0.03% | 5.3천 |
|---|
| 2026.03.05 | ₩35,276 | ₩35,329 | ₩35,276 | ₩35,329 | +0.15% | 4.8천 |
|---|
| 2026.03.04 | ₩35,342 | ₩35,396 | ₩35,334 | ₩35,334 | -0.02% | 2.9천 |
|---|
| 2026.03.03 | ₩35,349 | ₩35,378 | ₩35,302 | ₩35,329 | -0.06% | 6.6천 |
|---|
| 2026.03.02 | ₩35,529 | ₩35,529 | ₩35,396 | ₩35,430 | -0.28% | 8천 |
|---|
| 2026.02.27 | ₩35,596 | ₩35,596 | ₩35,561 | ₩35,561 | -0.10% | 1.2천 |
|---|
| 2026.02.26 | ₩35,583 | ₩35,609 | ₩35,516 | ₩35,576 | -0.02% | 3.8천 |
|---|
| 2026.02.25 | ₩35,543 | ₩35,569 | ₩35,536 | ₩35,536 | -0.02% | 400 |
|---|
| 2026.02.24 | ₩35,569 | ₩35,629 | ₩35,569 | ₩35,609 | +0.11% | 2.6천 |
|---|
| 2026.02.23 | ₩35,569 | ₩35,569 | ₩35,516 | ₩35,536 | -0.09% | 600 |
|---|
| 2026.02.20 | ₩35,556 | ₩35,563 | ₩35,502 | ₩35,543 | -0.04% | 1.2만 |
|---|
| 2026.02.19 | ₩35,543 | ₩35,569 | ₩35,543 | ₩35,549 | +0.02% | 3.3천 |
|---|
| 2026.02.18 | ₩35,489 | ₩35,556 | ₩35,489 | ₩35,543 | +0.15% | 6.7천 |
|---|
| 2026.02.17 | ₩35,496 | ₩35,529 | ₩35,449 | ₩35,523 | +0.08% | 1.2만 |
|---|
| 2026.02.13 | ₩35,516 | ₩35,529 | ₩35,514 | ₩35,514 | -0.00% | 700 |
|---|
| 2026.02.12 | ₩35,476 | ₩35,502 | ₩35,449 | ₩35,502 | +0.08% | 2.8천 |
|---|
| 2026.02.11 | ₩35,356 | ₩35,369 | ₩35,356 | ₩35,369 | +0.04% | 700 |
|---|
| 2026.02.10 | ₩35,461 | ₩35,461 | ₩35,397 | ₩35,397 | -0.18% | 7.5천 |
|---|
| 2026.02.09 | ₩35,316 | ₩35,396 | ₩35,316 | ₩35,392 | +0.22% | 3.6천 |
|---|
| 2026.02.06 | ₩35,296 | ₩35,316 | ₩35,289 | ₩35,289 | -0.02% | 4.6천 |
|---|
| 2026.02.05 | ₩35,369 | ₩35,369 | ₩35,348 | ₩35,348 | -0.06% | 6.3천 |
|---|
| 2026.02.04 | ₩35,249 | ₩35,262 | ₩35,209 | ₩35,209 | -0.11% | 3.6천 |
|---|
| 2026.02.03 | ₩35,249 | ₩35,249 | ₩35,249 | ₩35,249 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩35,262 | ₩35,262 | ₩35,249 | ₩35,249 | -0.04% | 3.5천 |
|---|
| 2026.01.30 | ₩35,269 | ₩35,269 | ₩35,236 | ₩35,249 | -0.06% | 3.7천 |
|---|
| 2026.01.29 | ₩35,196 | ₩35,196 | ₩35,169 | ₩35,175 | -0.06% | 1.3천 |
|---|
| 2026.01.28 | ₩35,162 | ₩35,217 | ₩35,162 | ₩35,217 | +0.16% | 2천 |
|---|
| 2026.01.27 | ₩35,262 | ₩35,285 | ₩35,236 | ₩35,262 | 0.00% | 6천 |
|---|
| 2026.01.26 | ₩35,196 | ₩35,262 | ₩35,196 | ₩35,202 | +0.02% | 3.5천 |
|---|
| 2026.01.23 | ₩35,209 | ₩35,209 | ₩35,170 | ₩35,170 | -0.11% | 500 |
|---|
| 2026.01.22 | ₩35,129 | ₩35,142 | ₩35,122 | ₩35,122 | -0.02% | 1.4천 |
|---|
| 2026.01.21 | ₩35,142 | ₩35,249 | ₩35,119 | ₩35,249 | +0.30% | 6.5천 |
|---|
| 2026.01.20 | ₩35,062 | ₩35,129 | ₩35,042 | ₩35,115 | +0.15% | 4.5천 |
|---|
| 2026.01.16 | ₩35,222 | ₩35,222 | ₩35,155 | ₩35,162 | -0.17% | 800 |
|---|
| 2026.01.15 | ₩35,196 | ₩35,196 | ₩35,142 | ₩35,162 | -0.09% | 4천 |
|---|
| 2026.01.14 | ₩35,162 | ₩35,209 | ₩35,143 | ₩35,202 | +0.11% | 2.1천 |
|---|
| 2026.01.13 | ₩35,129 | ₩35,182 | ₩35,129 | ₩35,150 | +0.06% | 3.2천 |
|---|
| 2026.01.12 | ₩35,062 | ₩35,075 | ₩35,049 | ₩35,074 | +0.03% | 3.4천 |
|---|
| 2026.01.09 | ₩35,142 | ₩35,155 | ₩35,089 | ₩35,147 | +0.02% | 500 |
|---|
| 2026.01.08 | ₩35,089 | ₩35,089 | ₩35,035 | ₩35,035 | -0.15% | 700 |
|---|
| 2026.01.07 | ₩35,042 | ₩35,089 | ₩35,035 | ₩35,085 | +0.12% | 1.2만 |
|---|
| 2026.01.06 | ₩34,969 | ₩34,975 | ₩34,915 | ₩34,975 | +0.02% | 2.9천 |
|---|
| 2026.01.05 | ₩34,969 | ₩34,969 | ₩34,902 | ₩34,949 | -0.06% | 2.8천 |
|---|
| 2026.01.02 | ₩34,889 | ₩34,982 | ₩34,889 | ₩34,947 | +0.17% | 2.7천 |
|---|
| 2025.12.31 | ₩34,875 | ₩34,955 | ₩34,875 | ₩34,915 | +0.11% | 4.9천 |
|---|
| 2025.12.30 | ₩34,875 | ₩34,915 | ₩34,875 | ₩34,906 | +0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩34,848 | ₩34,902 | ₩34,848 | ₩34,869 | +0.06% | 1.4만 |
|---|
| 2025.12.26 | ₩34,915 | ₩34,995 | ₩34,915 | ₩34,995 | +0.23% | 1.5천 |
|---|
| 2025.12.24 | ₩35,035 | ₩35,062 | ₩35,007 | ₩35,062 | +0.08% | 3.6천 |
|---|
| 2025.12.23 | ₩34,974 | ₩35,022 | ₩34,974 | ₩34,997 | +0.06% | 2.4만 |
|---|
| 2025.12.22 | ₩34,995 | ₩35,101 | ₩34,969 | ₩34,969 | -0.08% | 2.4만 |
|---|
| 2025.12.19 | ₩34,969 | ₩34,995 | ₩34,963 | ₩34,963 | -0.02% | 3.8천 |
|---|
| 2025.12.18 | ₩35,049 | ₩35,049 | ₩34,969 | ₩34,969 | -0.23% | 800 |
|---|
| 2025.12.17 | ₩34,919 | ₩34,935 | ₩34,915 | ₩34,935 | +0.05% | 3.3천 |
|---|
| 2025.12.16 | ₩34,967 | ₩34,982 | ₩34,942 | ₩34,982 | +0.04% | 6.9천 |
|---|
| 2025.12.15 | ₩34,889 | ₩34,942 | ₩34,875 | ₩34,895 | +0.02% | 2.4만 |
|---|
| 2025.12.12 | ₩34,930 | ₩34,930 | ₩34,902 | ₩34,923 | -0.02% | 2.3천 |
|---|
| 2025.12.11 | ₩35,009 | ₩35,009 | ₩34,929 | ₩34,943 | -0.19% | 4천 |
|---|
| 2025.12.10 | ₩34,929 | ₩34,950 | ₩34,929 | ₩34,950 | +0.06% | 100 |
|---|
| 2025.12.09 | ₩34,902 | ₩34,942 | ₩34,889 | ₩34,901 | -0.00% | 1.5천 |
|---|
| 2025.12.08 | ₩34,902 | ₩34,927 | ₩34,862 | ₩34,927 | +0.07% | 3천 |
|---|
| 2025.12.05 | ₩34,926 | ₩34,935 | ₩34,922 | ₩34,935 | +0.03% | 400 |
|---|
| 2025.12.04 | ₩34,889 | ₩34,929 | ₩34,882 | ₩34,911 | +0.07% | 2.3천 |
|---|
| 2025.12.03 | ₩34,975 | ₩34,975 | ₩34,902 | ₩34,922 | -0.15% | 9.4만 |
|---|
| 2025.12.02 | ₩34,902 | ₩34,915 | ₩34,879 | ₩34,895 | -0.02% | 1천 |
|---|
| 2025.12.01 | ₩34,955 | ₩34,982 | ₩34,903 | ₩34,935 | -0.06% | 2.4천 |
|---|
| 2025.11.28 | ₩35,021 | ₩35,029 | ₩35,009 | ₩35,029 | +0.02% | 800 |
|---|
| 2025.11.26 | ₩34,969 | ₩35,019 | ₩34,962 | ₩35,019 | +0.15% | 9.3천 |
|---|
| 2025.11.25 | ₩34,995 | ₩34,995 | ₩34,955 | ₩34,982 | -0.04% | 700 |
|---|
| 2025.11.24 | ₩34,974 | ₩34,990 | ₩34,957 | ₩34,957 | -0.05% | 2.4천 |
|---|
| 2025.11.21 | ₩35,049 | ₩35,049 | ₩35,009 | ₩35,009 | -0.11% | 3.3천 |
|---|
| 2025.11.20 | ₩35,062 | ₩35,062 | ₩34,990 | ₩34,990 | -0.21% | 1.7천 |
|---|
| 2025.11.19 | ₩35,062 | ₩35,062 | ₩34,969 | ₩34,975 | -0.25% | 7.4천 |
|---|
| 2025.11.18 | ₩35,022 | ₩35,049 | ₩35,009 | ₩35,042 | +0.06% | 1.4만 |
|---|
| 2025.11.17 | ₩35,062 | ₩35,062 | ₩34,989 | ₩34,994 | -0.19% | 2.5만 |
|---|
| 2025.11.14 | ₩35,155 | ₩35,155 | ₩34,922 | ₩34,922 | -0.66% | 3.7천 |
|---|
| 2025.11.13 | ₩35,035 | ₩35,035 | ₩35,009 | ₩35,009 | -0.08% | 9.1천 |
|---|
| 2025.11.12 | ₩35,062 | ₩35,062 | ₩35,014 | ₩35,014 | -0.14% | 5.7천 |
|---|
| 2025.11.11 | ₩35,062 | ₩35,089 | ₩35,055 | ₩35,089 | +0.08% | 3.9천 |
|---|
| 2025.11.10 | ₩35,049 | ₩35,049 | ₩34,998 | ₩35,001 | -0.14% | 1.3만 |
|---|
| 2025.11.07 | ₩35,009 | ₩35,009 | ₩34,982 | ₩34,995 | -0.04% | 3.8천 |
|---|
| 2025.11.06 | ₩34,989 | ₩34,989 | ₩34,969 | ₩34,969 | -0.06% | 6.5만 |
|---|
| 2025.11.05 | ₩34,902 | ₩34,922 | ₩34,889 | ₩34,889 | -0.04% | 1.3만 |
|---|
| 2025.11.04 | ₩34,979 | ₩34,979 | ₩34,949 | ₩34,949 | -0.09% | 5.3천 |
|---|
| 2025.11.03 | ₩34,995 | ₩34,995 | ₩34,929 | ₩34,929 | -0.19% | 1천 |
|---|
| 2025.10.31 | ₩34,995 | ₩34,995 | ₩34,915 | ₩34,915 | -0.23% | 6.1천 |
|---|
| 2025.10.30 | ₩34,902 | ₩34,942 | ₩34,828 | ₩34,875 | -0.08% | 5.9천 |
|---|
| 2025.10.29 | ₩35,022 | ₩35,035 | ₩34,887 | ₩34,887 | -0.38% | 1.3만 |
|---|
| 2025.10.28 | ₩35,209 | ₩35,209 | ₩35,035 | ₩35,062 | -0.42% | 3.6천 |
|---|
| 2025.10.27 | ₩35,155 | ₩35,155 | ₩35,075 | ₩35,115 | -0.11% | 6천 |
|---|
| 2025.10.24 | ₩35,249 | ₩35,249 | ₩35,035 | ₩35,035 | -0.61% | 1.5만 |
|---|
| 2025.10.23 | ₩35,155 | ₩35,155 | ₩35,022 | ₩35,042 | -0.32% | 6.2천 |
|---|
| 2025.10.22 | ₩35,102 | ₩35,102 | ₩35,075 | ₩35,082 | -0.06% | 2.7천 |
|---|
| 2025.10.21 | ₩35,115 | ₩35,115 | ₩35,025 | ₩35,025 | -0.26% | 3.9만 |
|---|
| 2025.10.20 | ₩35,089 | ₩35,089 | ₩35,022 | ₩35,022 | -0.19% | 600 |
|---|
| 2025.10.17 | ₩35,009 | ₩35,011 | ₩34,989 | ₩34,999 | -0.03% | 4.2천 |
|---|
| 2025.10.16 | ₩34,955 | ₩34,986 | ₩34,955 | ₩34,982 | +0.08% | 1.1만 |
|---|
| 2025.10.15 | ₩34,875 | ₩35,015 | ₩34,870 | ₩34,983 | +0.31% | 2.7만 |
|---|
| 2025.10.14 | ₩34,862 | ₩34,875 | ₩34,862 | ₩34,866 | +0.01% | 400 |
|---|
| 2025.10.13 | ₩34,862 | ₩34,875 | ₩34,788 | ₩34,875 | +0.04% | 7.5천 |
|---|
| 2025.10.10 | ₩34,755 | ₩34,840 | ₩34,755 | ₩34,840 | +0.25% | 1.6만 |
|---|