시장 데이터를 불러오는 중
전체 종목
John Hancock Preferred Income ETF 과거 주가
John Hancock Preferred Income ETF · JHPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Preferred Income ETF · JHPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,116 | ₩29,197 | ₩29,116 | ₩29,170 | +0.18% | 16.4만 |
| 2026.10.08 | ₩29,009 | ₩29,130 | ₩28,969 | ₩29,116 | +0.37% | 3.8만 |
| 2026.10.07 | ₩29,116 | ₩29,128 | ₩29,063 | ₩29,116 | 0.00% | 2.1만 |
| 2026.10.06 | ₩29,116 | ₩29,223 | ₩29,116 | ₩29,176 | +0.21% | 5.4만 |
| 2026.10.05 | ₩29,143 | ₩29,210 | ₩29,116 | ₩29,143 | 0.00% | 3.7만 |
| 2026.10.02 | ₩29,237 | ₩29,290 | ₩29,183 | ₩29,210 | -0.09% | 4만 |
| 2026.10.01 | ₩29,049 | ₩29,183 | ₩28,982 | ₩29,183 | +0.46% | 5.8만 |
| 2026.09.30 | ₩29,264 | ₩29,317 | ₩29,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,116 |
| -0.50% |
| 4.2만 |
| 2026.09.29 | ₩29,264 | ₩29,304 | ₩29,130 | ₩29,209 | -0.19% | 11.2만 |
|---|
| 2026.09.28 | ₩29,304 | ₩29,317 | ₩29,210 | ₩29,277 | -0.09% | 29.5만 |
|---|
| 2026.09.25 | ₩29,559 | ₩29,559 | ₩29,398 | ₩29,518 | -0.14% | 3.3만 |
|---|
| 2026.09.24 | ₩29,586 | ₩29,606 | ₩29,505 | ₩29,532 | -0.18% | 6.1만 |
|---|
| 2026.09.23 | ₩29,800 | ₩29,800 | ₩29,612 | ₩29,653 | -0.50% | 2.1만 |
|---|
| 2026.09.22 | ₩29,894 | ₩29,907 | ₩29,787 | ₩29,814 | -0.27% | 3.5만 |
|---|
| 2026.09.21 | ₩29,921 | ₩30,042 | ₩29,881 | ₩29,894 | -0.09% | 3.4만 |
|---|
| 2026.09.18 | ₩29,867 | ₩29,881 | ₩29,815 | ₩29,840 | -0.09% | 1.6만 |
|---|
| 2026.09.17 | ₩29,867 | ₩29,881 | ₩29,693 | ₩29,854 | -0.04% | 3.6만 |
|---|
| 2026.09.16 | ₩29,773 | ₩29,839 | ₩29,720 | ₩29,780 | +0.02% | 2.7만 |
|---|
| 2026.09.15 | ₩29,881 | ₩29,881 | ₩29,653 | ₩29,720 | -0.54% | 9.3만 |
|---|
| 2026.09.14 | ₩29,760 | ₩29,854 | ₩29,760 | ₩29,814 | +0.18% | 5.4만 |
|---|
| 2026.09.11 | ₩30,068 | ₩30,068 | ₩29,706 | ₩29,840 | -0.76% | 7.6만 |
|---|
| 2026.09.10 | ₩29,974 | ₩29,974 | ₩29,827 | ₩29,827 | -0.49% | 3.5만 |
|---|
| 2026.09.09 | ₩30,162 | ₩30,162 | ₩29,981 | ₩29,981 | -0.60% | 1.7만 |
|---|
| 2026.09.08 | ₩30,068 | ₩30,122 | ₩30,068 | ₩30,102 | +0.11% | 2.4만 |
|---|
| 2026.09.04 | ₩30,243 | ₩30,243 | ₩30,068 | ₩30,122 | -0.40% | 4.2만 |
|---|
| 2026.09.03 | ₩30,095 | ₩30,161 | ₩30,055 | ₩30,109 | +0.04% | 3만 |
|---|
| 2026.09.02 | ₩30,055 | ₩30,055 | ₩30,015 | ₩30,042 | -0.04% | 3.4만 |
|---|
| 2026.09.01 | ₩30,042 | ₩30,068 | ₩30,008 | ₩30,028 | -0.04% | 3.4만 |
|---|
| 2026.08.31 | ₩30,189 | ₩30,189 | ₩30,042 | ₩30,055 | -0.44% | 3.7만 |
|---|
| 2026.08.28 | ₩30,216 | ₩30,216 | ₩30,095 | ₩30,111 | -0.35% | 3만 |
|---|
| 2026.08.27 | ₩30,229 | ₩30,229 | ₩30,142 | ₩30,189 | -0.13% | 4.6만 |
|---|
| 2026.08.26 | ₩30,283 | ₩30,308 | ₩30,270 | ₩30,276 | -0.02% | 2.6만 |
|---|
| 2026.08.25 | ₩30,283 | ₩30,296 | ₩30,219 | ₩30,290 | +0.02% | 3.4만 |
|---|
| 2026.08.24 | ₩30,189 | ₩30,229 | ₩30,149 | ₩30,216 | +0.09% | 5만 |
|---|
| 2026.08.21 | ₩30,283 | ₩30,283 | ₩30,149 | ₩30,149 | -0.44% | 3.1만 |
|---|
| 2026.08.20 | ₩30,202 | ₩30,216 | ₩30,135 | ₩30,182 | -0.07% | 2.7만 |
|---|
| 2026.08.19 | ₩30,283 | ₩30,283 | ₩30,216 | ₩30,236 | -0.16% | 5.8만 |
|---|
| 2026.08.18 | ₩30,149 | ₩30,162 | ₩30,109 | ₩30,122 | -0.09% | 3.4만 |
|---|
| 2026.08.17 | ₩30,270 | ₩30,296 | ₩30,209 | ₩30,216 | -0.18% | 4.3만 |
|---|
| 2026.08.14 | ₩30,323 | ₩30,323 | ₩30,270 | ₩30,296 | -0.09% | 2.5만 |
|---|
| 2026.08.13 | ₩30,323 | ₩30,323 | ₩30,270 | ₩30,299 | -0.08% | 2.7만 |
|---|
| 2026.08.12 | ₩30,283 | ₩30,283 | ₩30,229 | ₩30,256 | -0.09% | 2.4만 |
|---|
| 2026.08.11 | ₩30,256 | ₩30,256 | ₩30,202 | ₩30,228 | -0.09% | 6.1만 |
|---|
| 2026.08.10 | ₩30,256 | ₩30,283 | ₩30,162 | ₩30,180 | -0.25% | 4.3만 |
|---|
| 2026.08.07 | ₩30,296 | ₩30,296 | ₩30,276 | ₩30,283 | -0.04% | 4.3만 |
|---|
| 2026.08.06 | ₩30,337 | ₩30,430 | ₩30,244 | ₩30,249 | -0.29% | 3만 |
|---|
| 2026.08.05 | ₩30,363 | ₩30,363 | ₩30,299 | ₩30,323 | -0.13% | 4.6만 |
|---|
| 2026.08.04 | ₩30,296 | ₩30,337 | ₩30,296 | ₩30,323 | +0.09% | 5.2만 |
|---|
| 2026.08.03 | ₩30,283 | ₩30,310 | ₩30,257 | ₩30,296 | +0.04% | 1.7만 |
|---|
| 2026.07.31 | ₩30,216 | ₩30,245 | ₩30,184 | ₩30,229 | +0.04% | 6.1만 |
|---|
| 2026.07.30 | ₩30,243 | ₩30,243 | ₩30,095 | ₩30,216 | -0.09% | 4.8만 |
|---|
| 2026.07.29 | ₩30,216 | ₩30,229 | ₩30,162 | ₩30,189 | -0.09% | 7.1만 |
|---|
| 2026.07.28 | ₩30,430 | ₩30,430 | ₩30,389 | ₩30,397 | -0.11% | 2.7만 |
|---|
| 2026.07.27 | ₩30,404 | ₩30,417 | ₩30,310 | ₩30,363 | -0.13% | 5.9만 |
|---|
| 2026.07.24 | ₩30,323 | ₩30,404 | ₩30,310 | ₩30,361 | +0.12% | 1.9만 |
|---|
| 2026.07.23 | ₩30,337 | ₩30,439 | ₩30,122 | ₩30,323 | -0.04% | 2.8만 |
|---|
| 2026.07.22 | ₩30,471 | ₩30,518 | ₩30,471 | ₩30,498 | +0.09% | 9.3만 |
|---|
| 2026.07.21 | ₩30,551 | ₩30,565 | ₩30,471 | ₩30,498 | -0.18% | 5.1만 |
|---|
| 2026.07.20 | ₩30,538 | ₩30,578 | ₩30,484 | ₩30,484 | -0.18% | 6.6만 |
|---|
| 2026.07.17 | ₩30,524 | ₩30,538 | ₩30,471 | ₩30,511 | -0.04% | 2.9만 |
|---|
| 2026.07.16 | ₩30,484 | ₩30,551 | ₩30,484 | ₩30,538 | +0.18% | 2.9만 |
|---|
| 2026.07.15 | ₩30,471 | ₩30,565 | ₩30,471 | ₩30,538 | +0.22% | 3.1만 |
|---|
| 2026.07.14 | ₩30,471 | ₩30,511 | ₩30,444 | ₩30,457 | -0.04% | 5만 |
|---|
| 2026.07.13 | ₩30,444 | ₩30,511 | ₩30,404 | ₩30,444 | 0.00% | 5.2만 |
|---|
| 2026.07.10 | ₩30,511 | ₩30,511 | ₩30,430 | ₩30,484 | -0.09% | 1.5만 |
|---|
| 2026.07.09 | ₩30,471 | ₩30,484 | ₩30,417 | ₩30,471 | 0.00% | 5.3만 |
|---|
| 2026.07.08 | ₩30,471 | ₩30,498 | ₩30,377 | ₩30,430 | -0.13% | 2.9만 |
|---|
| 2026.07.07 | ₩30,578 | ₩30,591 | ₩30,484 | ₩30,484 | -0.31% | 6만 |
|---|
| 2026.07.06 | ₩30,591 | ₩30,605 | ₩30,511 | ₩30,565 | -0.09% | 12.6만 |
|---|
| 2026.07.02 | ₩30,471 | ₩30,551 | ₩30,444 | ₩30,524 | +0.18% | 3.4만 |
|---|
| 2026.07.01 | ₩30,444 | ₩30,518 | ₩30,444 | ₩30,504 | +0.20% | 10.2만 |
|---|
| 2026.06.30 | ₩30,484 | ₩30,511 | ₩30,404 | ₩30,444 | -0.13% | 6만 |
|---|
| 2026.06.29 | ₩30,524 | ₩30,524 | ₩30,430 | ₩30,484 | -0.13% | 6.6만 |
|---|
| 2026.06.26 | ₩30,444 | ₩30,444 | ₩30,390 | ₩30,390 | -0.18% | 3.5만 |
|---|
| 2026.06.25 | ₩30,712 | ₩30,712 | ₩30,538 | ₩30,565 | -0.48% | 2.8만 |
|---|
| 2026.06.24 | ₩30,605 | ₩30,658 | ₩30,558 | ₩30,577 | -0.09% | 3.9만 |
|---|
| 2026.06.23 | ₩30,498 | ₩30,591 | ₩30,498 | ₩30,585 | +0.29% | 4.1만 |
|---|
| 2026.06.22 | ₩30,658 | ₩30,685 | ₩30,605 | ₩30,618 | -0.13% | 5.6만 |
|---|
| 2026.06.18 | ₩30,766 | ₩30,766 | ₩30,658 | ₩30,739 | -0.09% | 2.8만 |
|---|
| 2026.06.17 | ₩30,739 | ₩30,739 | ₩30,618 | ₩30,644 | -0.31% | 2.4만 |
|---|
| 2026.06.16 | ₩30,739 | ₩30,739 | ₩30,699 | ₩30,712 | -0.09% | 3.6만 |
|---|
| 2026.06.15 | ₩30,793 | ₩30,793 | ₩30,707 | ₩30,732 | -0.20% | 2.1만 |
|---|
| 2026.06.12 | ₩30,578 | ₩30,632 | ₩30,578 | ₩30,632 | +0.18% | 6.2만 |
|---|
| 2026.06.11 | ₩30,498 | ₩30,578 | ₩30,498 | ₩30,571 | +0.24% | 4만 |
|---|
| 2026.06.10 | ₩30,578 | ₩30,578 | ₩30,504 | ₩30,504 | -0.24% | 3.2만 |
|---|
| 2026.06.09 | ₩30,645 | ₩30,645 | ₩30,498 | ₩30,565 | -0.26% | 6만 |
|---|
| 2026.06.08 | ₩30,578 | ₩30,605 | ₩30,524 | ₩30,531 | -0.15% | 2만 |
|---|
| 2026.06.05 | ₩30,645 | ₩30,645 | ₩30,571 | ₩30,578 | -0.22% | 5.3만 |
|---|
| 2026.06.04 | ₩30,632 | ₩30,712 | ₩30,632 | ₩30,658 | +0.09% | 5만 |
|---|
| 2026.06.03 | ₩30,618 | ₩30,672 | ₩30,578 | ₩30,578 | -0.13% | 2.2만 |
|---|
| 2026.06.02 | ₩30,712 | ₩30,712 | ₩30,658 | ₩30,699 | -0.04% | 2.5만 |
|---|
| 2026.06.01 | ₩30,672 | ₩30,712 | ₩30,645 | ₩30,712 | +0.13% | 2.4만 |
|---|
| 2026.05.29 | ₩30,739 | ₩30,752 | ₩30,658 | ₩30,658 | -0.26% | 3.3만 |
|---|
| 2026.05.28 | ₩30,726 | ₩30,779 | ₩30,672 | ₩30,739 | +0.04% | 17.8만 |
|---|
| 2026.05.27 | ₩30,658 | ₩30,819 | ₩30,645 | ₩30,712 | +0.17% | 8.9만 |
|---|
| 2026.05.26 | ₩30,752 | ₩30,779 | ₩30,699 | ₩30,739 | -0.04% | 3.6만 |
|---|
| 2026.05.22 | ₩30,685 | ₩30,685 | ₩30,605 | ₩30,638 | -0.15% | 2.4만 |
|---|
| 2026.05.21 | ₩30,632 | ₩30,632 | ₩30,538 | ₩30,583 | -0.16% | 3.3만 |
|---|
| 2026.05.20 | ₩30,565 | ₩30,632 | ₩30,551 | ₩30,629 | +0.21% | 3.5만 |
|---|
| 2026.05.19 | ₩30,578 | ₩30,632 | ₩30,511 | ₩30,538 | -0.13% | 8만 |
|---|
| 2026.05.18 | ₩30,739 | ₩30,739 | ₩30,605 | ₩30,632 | -0.35% | 4.3만 |
|---|
| 2026.05.15 | ₩30,779 | ₩30,779 | ₩30,685 | ₩30,696 | -0.27% | 15.8만 |
|---|
| 2026.05.14 | ₩30,873 | ₩30,873 | ₩30,779 | ₩30,813 | -0.20% | 19만 |
|---|
| 2026.05.13 | ₩30,860 | ₩30,860 | ₩30,766 | ₩30,813 | -0.15% | 4.8만 |
|---|
| 2026.05.12 | ₩30,860 | ₩30,860 | ₩30,772 | ₩30,819 | -0.13% | 6만 |
|---|
| 2026.05.11 | ₩30,819 | ₩30,860 | ₩30,793 | ₩30,833 | +0.04% | 5.8만 |
|---|
| 2026.05.08 | ₩30,913 | ₩30,913 | ₩30,779 | ₩30,786 | -0.41% | 3.3만 |
|---|
| 2026.05.07 | ₩30,900 | ₩30,900 | ₩30,752 | ₩30,766 | -0.43% | 4.6만 |
|---|
| 2026.05.06 | ₩30,819 | ₩30,846 | ₩30,779 | ₩30,833 | +0.04% | 5.8만 |
|---|
| 2026.05.05 | ₩30,806 | ₩30,806 | ₩30,726 | ₩30,752 | -0.17% | 8.3만 |
|---|
| 2026.05.04 | ₩30,752 | ₩30,806 | ₩30,699 | ₩30,712 | -0.13% | 3만 |
|---|
| 2026.05.01 | ₩30,819 | ₩30,819 | ₩30,766 | ₩30,819 | 0.00% | 1.9만 |
|---|
| 2026.04.30 | ₩30,806 | ₩30,806 | ₩30,672 | ₩30,746 | -0.20% | 4.5만 |
|---|
| 2026.04.29 | ₩30,739 | ₩30,739 | ₩30,679 | ₩30,699 | -0.13% | 3.9만 |
|---|
| 2026.04.28 | ₩30,833 | ₩30,833 | ₩30,739 | ₩30,752 | -0.26% | 4.9만 |
|---|
| 2026.04.27 | ₩30,994 | ₩31,047 | ₩30,980 | ₩31,014 | +0.06% | 8.9만 |
|---|
| 2026.04.24 | ₩31,034 | ₩31,047 | ₩30,992 | ₩31,047 | +0.04% | 2.3만 |
|---|
| 2026.04.23 | ₩31,021 | ₩31,061 | ₩30,980 | ₩31,047 | +0.09% | 2.7만 |
|---|
| 2026.04.22 | ₩31,007 | ₩31,061 | ₩30,927 | ₩31,034 | +0.09% | 7.3만 |
|---|
| 2026.04.21 | ₩31,034 | ₩31,034 | ₩30,940 | ₩30,967 | -0.22% | 4.2만 |
|---|
| 2026.04.20 | ₩30,967 | ₩31,021 | ₩30,967 | ₩31,000 | +0.11% | 3.4만 |
|---|
| 2026.04.17 | ₩31,034 | ₩31,034 | ₩30,954 | ₩31,014 | -0.06% | 3.5만 |
|---|
| 2026.04.16 | ₩30,994 | ₩30,994 | ₩30,886 | ₩30,920 | -0.24% | 4.5만 |
|---|
| 2026.04.15 | ₩31,021 | ₩31,021 | ₩30,860 | ₩30,933 | -0.28% | 2.1만 |
|---|
| 2026.04.14 | ₩31,007 | ₩31,007 | ₩30,806 | ₩30,900 | -0.35% | 7만 |
|---|
| 2026.04.13 | ₩30,846 | ₩30,888 | ₩30,726 | ₩30,888 | +0.13% | 3.9만 |
|---|
| 2026.04.10 | ₩30,846 | ₩30,846 | ₩30,658 | ₩30,786 | -0.20% | 14.4만 |
|---|
| 2026.04.09 | ₩30,726 | ₩30,846 | ₩30,578 | ₩30,805 | +0.26% | 2.8만 |
|---|
| 2026.04.08 | ₩30,739 | ₩30,766 | ₩30,632 | ₩30,632 | -0.35% | 2.8만 |
|---|
| 2026.04.07 | ₩30,390 | ₩30,484 | ₩30,363 | ₩30,468 | +0.26% | 2.2만 |
|---|
| 2026.04.06 | ₩30,444 | ₩30,484 | ₩30,350 | ₩30,471 | +0.09% | 3.2만 |
|---|
| 2026.04.02 | ₩30,256 | ₩30,430 | ₩30,256 | ₩30,414 | +0.52% | 3만 |
|---|
| 2026.04.01 | ₩30,296 | ₩30,404 | ₩30,296 | ₩30,350 | +0.18% | 5.1만 |
|---|
| 2026.03.31 | ₩30,377 | ₩30,377 | ₩30,229 | ₩30,283 | -0.31% | 4.7만 |
|---|
| 2026.03.30 | ₩30,270 | ₩30,270 | ₩30,162 | ₩30,202 | -0.22% | 3.3만 |
|---|
| 2026.03.27 | ₩30,283 | ₩30,283 | ₩30,075 | ₩30,149 | -0.44% | 2.9만 |
|---|
| 2026.03.26 | ₩30,565 | ₩30,565 | ₩30,386 | ₩30,386 | -0.58% | 2.1만 |
|---|
| 2026.03.25 | ₩30,672 | ₩30,726 | ₩30,565 | ₩30,591 | -0.26% | 1.9만 |
|---|
| 2026.03.24 | ₩30,377 | ₩30,511 | ₩30,377 | ₩30,464 | +0.29% | 2.3만 |
|---|
| 2026.03.23 | ₩30,457 | ₩30,658 | ₩30,430 | ₩30,484 | +0.09% | 2.3만 |
|---|
| 2026.03.20 | ₩30,672 | ₩30,672 | ₩30,283 | ₩30,367 | -0.99% | 1.6만 |
|---|
| 2026.03.19 | ₩30,591 | ₩30,648 | ₩30,524 | ₩30,620 | +0.09% | 4.1만 |
|---|
| 2026.03.18 | ₩30,739 | ₩30,752 | ₩30,632 | ₩30,632 | -0.35% | 1.6만 |
|---|
| 2026.03.17 | ₩30,779 | ₩30,806 | ₩30,712 | ₩30,759 | -0.07% | 5만 |
|---|
| 2026.03.16 | ₩30,860 | ₩30,860 | ₩30,712 | ₩30,719 | -0.46% | 1.9만 |
|---|
| 2026.03.13 | ₩30,873 | ₩30,873 | ₩30,699 | ₩30,713 | -0.52% | 5.8만 |
|---|
| 2026.03.12 | ₩30,779 | ₩30,860 | ₩30,742 | ₩30,742 | -0.12% | 4.2만 |
|---|
| 2026.03.11 | ₩30,913 | ₩30,913 | ₩30,819 | ₩30,844 | -0.23% | 2.2만 |
|---|
| 2026.03.10 | ₩30,940 | ₩30,980 | ₩30,712 | ₩30,886 | -0.17% | 3.6만 |
|---|
| 2026.03.09 | ₩30,873 | ₩30,974 | ₩30,712 | ₩30,896 | +0.07% | 15.7만 |
|---|
| 2026.03.06 | ₩30,940 | ₩31,014 | ₩30,886 | ₩30,919 | -0.07% | 2.4만 |
|---|
| 2026.03.05 | ₩31,088 | ₩31,088 | ₩30,994 | ₩31,061 | -0.09% | 4만 |
|---|
| 2026.03.04 | ₩30,994 | ₩31,082 | ₩30,994 | ₩31,074 | +0.26% | 5만 |
|---|
| 2026.03.03 | ₩30,873 | ₩31,047 | ₩30,860 | ₩30,980 | +0.35% | 9.5만 |
|---|
| 2026.03.02 | ₩30,967 | ₩31,114 | ₩30,967 | ₩31,074 | +0.35% | 7.2만 |
|---|
| 2026.02.27 | ₩31,155 | ₩31,155 | ₩31,021 | ₩31,070 | -0.27% | 4.2만 |
|---|
| 2026.02.26 | ₩31,182 | ₩31,195 | ₩31,128 | ₩31,148 | -0.11% | 2.3만 |
|---|
| 2026.02.25 | ₩31,182 | ₩31,235 | ₩31,161 | ₩31,208 | +0.09% | 4.1만 |
|---|
| 2026.02.24 | ₩31,195 | ₩31,249 | ₩31,195 | ₩31,228 | +0.11% | 6.4만 |
|---|
| 2026.02.23 | ₩31,329 | ₩31,329 | ₩31,215 | ₩31,228 | -0.32% | 3.6만 |
|---|
| 2026.02.20 | ₩31,302 | ₩31,316 | ₩31,262 | ₩31,316 | +0.04% | 2.8만 |
|---|
| 2026.02.19 | ₩31,302 | ₩31,302 | ₩31,222 | ₩31,282 | -0.06% | 2.8만 |
|---|
| 2026.02.18 | ₩31,302 | ₩31,302 | ₩31,222 | ₩31,262 | -0.13% | 11.1만 |
|---|
| 2026.02.17 | ₩31,289 | ₩31,289 | ₩31,155 | ₩31,215 | -0.24% | 3.4만 |
|---|
| 2026.02.13 | ₩31,088 | ₩31,182 | ₩31,061 | ₩31,168 | +0.26% | 3.6만 |
|---|
| 2026.02.12 | ₩31,101 | ₩31,135 | ₩31,074 | ₩31,101 | 0.00% | 4.4만 |
|---|
| 2026.02.11 | ₩31,128 | ₩31,128 | ₩31,027 | ₩31,088 | -0.13% | 6.3만 |
|---|
| 2026.02.10 | ₩31,007 | ₩31,073 | ₩31,007 | ₩31,041 | +0.11% | 3.5만 |
|---|
| 2026.02.09 | ₩30,900 | ₩31,034 | ₩30,900 | ₩30,980 | +0.26% | 4.3만 |
|---|
| 2026.02.06 | ₩30,927 | ₩30,980 | ₩30,900 | ₩30,967 | +0.13% | 3.9만 |
|---|
| 2026.02.05 | ₩30,940 | ₩30,940 | ₩30,833 | ₩30,860 | -0.26% | 4.3만 |
|---|
| 2026.02.04 | ₩30,873 | ₩30,940 | ₩30,860 | ₩30,940 | +0.22% | 2.3만 |
|---|
| 2026.02.03 | ₩30,940 | ₩31,062 | ₩30,846 | ₩30,900 | -0.13% | 2.7만 |
|---|
| 2026.02.02 | ₩30,913 | ₩30,980 | ₩30,900 | ₩30,913 | 0.00% | 3.8만 |
|---|
| 2026.01.30 | ₩31,034 | ₩31,034 | ₩30,886 | ₩30,956 | -0.25% | 1.9만 |
|---|
| 2026.01.29 | ₩30,940 | ₩30,994 | ₩30,927 | ₩30,994 | +0.17% | 2.7만 |
|---|
| 2026.01.28 | ₩31,061 | ₩31,061 | ₩30,940 | ₩30,967 | -0.30% | 7.9천 |
|---|
| 2026.01.27 | ₩31,088 | ₩31,088 | ₩31,021 | ₩31,021 | -0.22% | 3.4만 |
|---|
| 2026.01.26 | ₩31,114 | ₩31,114 | ₩31,021 | ₩31,034 | -0.26% | 3.4만 |
|---|
| 2026.01.23 | ₩30,980 | ₩31,047 | ₩30,980 | ₩31,034 | +0.17% | 3만 |
|---|
| 2026.01.22 | ₩30,927 | ₩31,021 | ₩30,913 | ₩30,980 | +0.17% | 6.2만 |
|---|
| 2026.01.21 | ₩30,886 | ₩30,980 | ₩30,866 | ₩30,940 | +0.17% | 6.7만 |
|---|
| 2026.01.20 | ₩30,806 | ₩30,913 | ₩30,779 | ₩30,806 | 0.00% | 3.1만 |
|---|
| 2026.01.16 | ₩30,940 | ₩31,007 | ₩30,903 | ₩30,940 | 0.00% | 5.5만 |
|---|
| 2026.01.15 | ₩30,927 | ₩30,967 | ₩30,900 | ₩30,927 | 0.00% | 3.5만 |
|---|
| 2026.01.14 | ₩30,873 | ₩30,913 | ₩30,833 | ₩30,900 | +0.09% | 10.9만 |
|---|
| 2026.01.13 | ₩30,793 | ₩30,881 | ₩30,632 | ₩30,835 | +0.14% | 7.7만 |
|---|
| 2026.01.12 | ₩30,833 | ₩30,833 | ₩30,766 | ₩30,819 | -0.04% | 4.2만 |
|---|
| 2026.01.09 | ₩30,779 | ₩30,806 | ₩30,779 | ₩30,806 | +0.09% | 45.9만 |
|---|
| 2026.01.08 | ₩30,699 | ₩30,793 | ₩30,699 | ₩30,712 | +0.04% | 14만 |
|---|
| 2026.01.07 | ₩30,779 | ₩30,806 | ₩30,738 | ₩30,766 | -0.04% | 3.6만 |
|---|
| 2026.01.06 | ₩30,755 | ₩30,819 | ₩30,712 | ₩30,755 | 0.00% | 6.5만 |
|---|
| 2026.01.05 | ₩30,752 | ₩30,846 | ₩30,752 | ₩30,779 | +0.09% | 6.2만 |
|---|
| 2026.01.02 | ₩30,632 | ₩30,755 | ₩30,618 | ₩30,752 | +0.39% | 2.4만 |
|---|
| 2025.12.31 | ₩30,712 | ₩30,712 | ₩30,618 | ₩30,628 | -0.28% | 2.2만 |
|---|
| 2025.12.30 | ₩30,618 | ₩30,685 | ₩30,591 | ₩30,672 | +0.18% | 4.1만 |
|---|
| 2025.12.29 | ₩30,605 | ₩30,672 | ₩30,591 | ₩30,645 | +0.13% | 6.1만 |
|---|
| 2025.12.26 | ₩30,944 | ₩30,967 | ₩30,913 | ₩30,967 | +0.07% | 1.2만 |
|---|
| 2025.12.24 | ₩30,913 | ₩30,967 | ₩30,900 | ₩30,967 | +0.17% | 4.6천 |
|---|
| 2025.12.23 | ₩30,954 | ₩30,954 | ₩30,886 | ₩30,913 | -0.13% | 2.2만 |
|---|
| 2025.12.22 | ₩30,940 | ₩30,947 | ₩30,886 | ₩30,913 | -0.09% | 6만 |
|---|
| 2025.12.19 | ₩30,886 | ₩30,980 | ₩30,886 | ₩30,913 | +0.09% | 5.1만 |
|---|
| 2025.12.18 | ₩31,021 | ₩31,021 | ₩30,873 | ₩30,886 | -0.43% | 5만 |
|---|
| 2025.12.17 | ₩30,846 | ₩30,846 | ₩30,793 | ₩30,819 | -0.09% | 1.2만 |
|---|
| 2025.12.16 | ₩30,819 | ₩30,886 | ₩30,819 | ₩30,819 | 0.00% | 1.6만 |
|---|
| 2025.12.15 | ₩30,860 | ₩30,886 | ₩30,819 | ₩30,819 | -0.13% | 2.8만 |
|---|
| 2025.12.12 | ₩30,833 | ₩30,860 | ₩30,794 | ₩30,833 | 0.00% | 1.7만 |
|---|
| 2025.12.11 | ₩30,806 | ₩30,873 | ₩30,801 | ₩30,833 | +0.09% | 2.2만 |
|---|
| 2025.12.10 | ₩30,779 | ₩30,846 | ₩30,726 | ₩30,806 | +0.09% | 4.8만 |
|---|
| 2025.12.09 | ₩30,752 | ₩30,802 | ₩30,712 | ₩30,726 | -0.09% | 2.9만 |
|---|
| 2025.12.08 | ₩30,766 | ₩30,793 | ₩30,726 | ₩30,766 | 0.00% | 2.4만 |
|---|
| 2025.12.05 | ₩30,860 | ₩30,860 | ₩30,752 | ₩30,766 | -0.30% | 1.8만 |
|---|
| 2025.12.04 | ₩30,766 | ₩30,819 | ₩30,752 | ₩30,779 | +0.04% | 3.1만 |
|---|
| 2025.12.03 | ₩30,793 | ₩30,846 | ₩30,752 | ₩30,793 | 0.00% | 3.4만 |
|---|
| 2025.12.02 | ₩30,685 | ₩30,806 | ₩30,685 | ₩30,752 | +0.22% | 2.8만 |
|---|
| 2025.12.01 | ₩30,739 | ₩30,786 | ₩30,699 | ₩30,739 | 0.00% | 9.3천 |
|---|
| 2025.11.28 | ₩30,739 | ₩30,766 | ₩30,739 | ₩30,766 | +0.09% | 2.7천 |
|---|
| 2025.11.26 | ₩30,752 | ₩30,766 | ₩30,645 | ₩30,739 | -0.04% | 3.1만 |
|---|
| 2025.11.25 | ₩30,685 | ₩30,699 | ₩30,591 | ₩30,645 | -0.13% | 10.2만 |
|---|
| 2025.11.24 | ₩30,726 | ₩30,726 | ₩30,565 | ₩30,618 | -0.35% | 2.7만 |
|---|
| 2025.11.21 | ₩30,658 | ₩30,699 | ₩30,578 | ₩30,645 | -0.04% | 1.5만 |
|---|
| 2025.11.20 | ₩30,752 | ₩30,752 | ₩30,591 | ₩30,618 | -0.44% | 2.4만 |
|---|
| 2025.11.19 | ₩30,819 | ₩30,819 | ₩30,632 | ₩30,645 | -0.57% | 3.6만 |
|---|
| 2025.11.18 | ₩30,712 | ₩30,752 | ₩30,685 | ₩30,685 | -0.09% | 2.9만 |
|---|
| 2025.11.17 | ₩30,739 | ₩30,860 | ₩30,672 | ₩30,699 | -0.13% | 2.1만 |
|---|
| 2025.11.14 | ₩30,779 | ₩30,860 | ₩30,766 | ₩30,813 | +0.11% | 1.7만 |
|---|
| 2025.11.13 | ₩30,900 | ₩30,900 | ₩30,726 | ₩30,726 | -0.56% | 2.7만 |
|---|
| 2025.11.12 | ₩30,954 | ₩30,980 | ₩30,913 | ₩30,947 | -0.02% | 2.2만 |
|---|
| 2025.11.11 | ₩30,940 | ₩31,007 | ₩30,940 | ₩30,941 | +0.00% | 3.2만 |
|---|
| 2025.11.10 | ₩30,927 | ₩30,960 | ₩30,886 | ₩30,907 | -0.07% | 3.4만 |
|---|
| 2025.11.07 | ₩30,846 | ₩30,900 | ₩30,806 | ₩30,866 | +0.07% | 4.8만 |
|---|
| 2025.11.06 | ₩30,900 | ₩30,927 | ₩30,819 | ₩30,826 | -0.24% | 9.5만 |
|---|
| 2025.11.05 | ₩30,900 | ₩30,913 | ₩30,829 | ₩30,860 | -0.13% | 10.9만 |
|---|
| 2025.11.04 | ₩30,873 | ₩30,954 | ₩30,806 | ₩30,833 | -0.13% | 8만 |
|---|
| 2025.11.03 | ₩31,155 | ₩31,155 | ₩30,873 | ₩30,900 | -0.82% | 37.8만 |
|---|
| 2025.10.31 | ₩31,101 | ₩31,101 | ₩30,913 | ₩30,927 | -0.56% | 2.8만 |
|---|
| 2025.10.30 | ₩30,998 | ₩31,047 | ₩30,940 | ₩30,960 | -0.12% | 2.7만 |
|---|
| 2025.10.29 | ₩31,128 | ₩31,168 | ₩31,021 | ₩31,041 | -0.28% | 35.4만 |
|---|
| 2025.10.28 | ₩31,450 | ₩31,597 | ₩31,309 | ₩31,329 | -0.38% | 2.2만 |
|---|
| 2025.10.27 | ₩31,329 | ₩31,356 | ₩31,302 | ₩31,336 | +0.02% | 1.7만 |
|---|
| 2025.10.24 | ₩31,249 | ₩31,289 | ₩31,235 | ₩31,275 | +0.09% | 1.2만 |
|---|
| 2025.10.23 | ₩31,222 | ₩31,249 | ₩31,208 | ₩31,222 | 0.00% | 2.1만 |
|---|
| 2025.10.22 | ₩31,249 | ₩31,262 | ₩31,222 | ₩31,235 | -0.04% | 1.5만 |
|---|
| 2025.10.21 | ₩31,222 | ₩31,316 | ₩31,222 | ₩31,275 | +0.17% | 2.5만 |
|---|
| 2025.10.20 | ₩31,155 | ₩31,249 | ₩31,155 | ₩31,222 | +0.22% | 1.8만 |
|---|
| 2025.10.17 | ₩31,088 | ₩31,168 | ₩31,074 | ₩31,128 | +0.13% | 1.5만 |
|---|
| 2025.10.16 | ₩31,168 | ₩31,188 | ₩31,101 | ₩31,121 | -0.15% | 2.2만 |
|---|
| 2025.10.15 | ₩31,128 | ₩31,182 | ₩31,114 | ₩31,152 | +0.08% | 2.8만 |
|---|
| 2025.10.14 | ₩30,994 | ₩31,088 | ₩30,994 | ₩31,068 | +0.24% | 8.2천 |
|---|
| 2025.10.13 | ₩31,098 | ₩31,114 | ₩31,074 | ₩31,088 | -0.03% | 1만 |
|---|
| 2025.10.10 | ₩31,168 | ₩31,223 | ₩31,007 | ₩31,015 | -0.49% | 9.1만 |
|---|