시장 데이터를 불러오는 중
전체 종목
John Hancock Multifactor Small Cap ETF 과거 주가
John Hancock Multifactor Small Cap ETF · JHSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Multifactor Small Cap ETF · JHSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,590 | ₩61,696 | ₩61,323 | ₩61,536 | -0.09% | 1.8만 |
| 2026.10.08 | ₩60,829 | ₩61,309 | ₩60,572 | ₩61,309 | +0.79% | 4.5만 |
| 2026.10.07 | ₩61,696 | ₩61,696 | ₩60,827 | ₩61,002 | -1.13% | 1.7만 |
| 2026.10.06 | ₩62,244 | ₩62,351 | ₩61,897 | ₩61,950 | -0.47% | 4.4만 |
| 2026.10.05 | ₩61,736 | ₩62,204 | ₩61,249 | ₩62,003 | +0.43% | 1.6만 |
| 2026.10.02 | ₩61,643 | ₩62,003 | ₩61,563 | ₩61,680 | +0.06% | 1.7만 |
| 2026.10.01 | ₩60,481 | ₩61,122 | ₩60,419 | ₩61,055 | +0.95% | 5.4만 |
| 2026.09.30 | ₩61,296 | ₩61,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,678 |
| -1.01% |
| 6.5만 |
| 2026.09.29 | ₩61,216 | ₩61,216 | ₩60,695 | ₩61,064 | -0.25% | 1.2만 |
|---|
| 2026.09.28 | ₩61,296 | ₩61,420 | ₩60,982 | ₩61,202 | -0.15% | 1.1만 |
|---|
| 2026.09.25 | ₩61,616 | ₩61,790 | ₩61,323 | ₩61,630 | +0.02% | 2.9만 |
|---|
| 2026.09.24 | ₩61,790 | ₩61,790 | ₩61,216 | ₩61,603 | -0.30% | 7.5만 |
|---|
| 2026.09.23 | ₩62,204 | ₩62,204 | ₩61,803 | ₩61,803 | -0.64% | 2.1만 |
|---|
| 2026.09.22 | ₩62,578 | ₩62,810 | ₩62,230 | ₩62,524 | -0.09% | 1.3만 |
|---|
| 2026.09.21 | ₩62,618 | ₩62,618 | ₩62,217 | ₩62,217 | -0.64% | 1.7만 |
|---|
| 2026.09.18 | ₩62,270 | ₩62,270 | ₩61,983 | ₩62,186 | -0.14% | 1.5만 |
|---|
| 2026.09.17 | ₩63,245 | ₩63,245 | ₩62,431 | ₩62,431 | -1.29% | 4.4만 |
|---|
| 2026.09.16 | ₩62,845 | ₩63,137 | ₩61,830 | ₩62,469 | -0.60% | 2.4만 |
|---|
| 2026.09.15 | ₩63,072 | ₩63,072 | ₩62,631 | ₩62,754 | -0.50% | 1.7만 |
|---|
| 2026.09.14 | ₩63,192 | ₩63,459 | ₩63,165 | ₩63,165 | -0.04% | 6.5만 |
|---|
| 2026.09.11 | ₩63,779 | ₩63,779 | ₩63,472 | ₩63,544 | -0.37% | 1.9만 |
|---|
| 2026.09.10 | ₩63,245 | ₩63,392 | ₩62,911 | ₩63,166 | -0.12% | 1.9만 |
|---|
| 2026.09.09 | ₩64,166 | ₩64,166 | ₩63,599 | ₩63,646 | -0.81% | 1.9만 |
|---|
| 2026.09.08 | ₩64,660 | ₩64,660 | ₩64,363 | ₩64,363 | -0.46% | 1.5만 |
|---|
| 2026.09.04 | ₩64,327 | ₩64,901 | ₩64,327 | ₩64,785 | +0.71% | 4.1만 |
|---|
| 2026.09.03 | ₩64,700 | ₩64,700 | ₩64,280 | ₩64,687 | -0.02% | 2.4만 |
|---|
| 2026.09.02 | ₩63,913 | ₩64,419 | ₩63,859 | ₩64,260 | +0.54% | 1.2만 |
|---|
| 2026.09.01 | ₩64,246 | ₩64,246 | ₩63,639 | ₩63,686 | -0.87% | 4.8만 |
|---|
| 2026.08.31 | ₩64,740 | ₩64,740 | ₩64,206 | ₩64,408 | -0.51% | 1.5만 |
|---|
| 2026.08.28 | ₩65,448 | ₩65,543 | ₩64,660 | ₩64,787 | -1.01% | 2.4만 |
|---|
| 2026.08.27 | ₩65,328 | ₩65,448 | ₩64,967 | ₩65,387 | +0.09% | 8.1만 |
|---|
| 2026.08.26 | ₩64,967 | ₩65,547 | ₩64,967 | ₩65,275 | +0.47% | 1.8만 |
|---|
| 2026.08.25 | ₩65,341 | ₩65,341 | ₩64,927 | ₩65,141 | -0.31% | 1.5만 |
|---|
| 2026.08.24 | ₩65,395 | ₩65,395 | ₩64,927 | ₩65,168 | -0.35% | 1.7만 |
|---|
| 2026.08.21 | ₩65,435 | ₩65,448 | ₩65,154 | ₩65,448 | +0.02% | 9.2천 |
|---|
| 2026.08.20 | ₩65,248 | ₩65,328 | ₩65,065 | ₩65,065 | -0.28% | 1.1만 |
|---|
| 2026.08.19 | ₩66,102 | ₩66,102 | ₩65,595 | ₩65,782 | -0.48% | 9.2천 |
|---|
| 2026.08.18 | ₩66,182 | ₩66,182 | ₩65,607 | ₩65,607 | -0.87% | 1.4만 |
|---|
| 2026.08.17 | ₩66,516 | ₩66,516 | ₩66,236 | ₩66,423 | -0.14% | 2.2만 |
|---|
| 2026.08.14 | ₩66,303 | ₩66,757 | ₩66,289 | ₩66,690 | +0.58% | 2.4만 |
|---|
| 2026.08.13 | ₩66,503 | ₩66,509 | ₩66,116 | ₩66,373 | -0.19% | 1.1만 |
|---|
| 2026.08.12 | ₩66,249 | ₩66,300 | ₩65,608 | ₩66,165 | -0.13% | 2.2만 |
|---|
| 2026.08.11 | ₩66,022 | ₩66,142 | ₩65,849 | ₩65,886 | -0.21% | 2.3만 |
|---|
| 2026.08.10 | ₩65,889 | ₩65,915 | ₩65,622 | ₩65,652 | -0.36% | 1.1만 |
|---|
| 2026.08.07 | ₩65,809 | ₩66,089 | ₩65,722 | ₩65,993 | +0.28% | 1.2만 |
|---|
| 2026.08.06 | ₩65,849 | ₩66,062 | ₩65,555 | ₩65,555 | -0.45% | 1.5만 |
|---|
| 2026.08.05 | ₩66,636 | ₩66,636 | ₩65,915 | ₩65,915 | -1.08% | 1.6만 |
|---|
| 2026.08.04 | ₩65,702 | ₩66,516 | ₩65,461 | ₩66,393 | +1.05% | 3.2만 |
|---|
| 2026.08.03 | ₩64,767 | ₩65,420 | ₩64,680 | ₩65,420 | +1.01% | 7.9만 |
|---|
| 2026.07.31 | ₩64,607 | ₩64,687 | ₩64,006 | ₩64,393 | -0.33% | 1만 |
|---|
| 2026.07.30 | ₩64,634 | ₩64,778 | ₩63,853 | ₩64,540 | -0.14% | 6만 |
|---|
| 2026.07.29 | ₩64,874 | ₩64,981 | ₩64,021 | ₩64,046 | -1.28% | 2.2만 |
|---|
| 2026.07.28 | ₩64,620 | ₩65,128 | ₩64,620 | ₩65,054 | +0.67% | 13.5만 |
|---|
| 2026.07.27 | ₩64,740 | ₩64,911 | ₩64,384 | ₩64,750 | +0.01% | 1.4만 |
|---|
| 2026.07.24 | ₩64,367 | ₩64,787 | ₩64,220 | ₩64,407 | +0.06% | 1.4만 |
|---|
| 2026.07.23 | ₩63,993 | ₩64,347 | ₩63,899 | ₩64,246 | +0.40% | 2.3만 |
|---|
| 2026.07.22 | ₩64,540 | ₩64,861 | ₩64,467 | ₩64,503 | -0.06% | 3.3만 |
|---|
| 2026.07.21 | ₩64,487 | ₩64,781 | ₩64,113 | ₩64,714 | +0.35% | 23.5만 |
|---|
| 2026.07.20 | ₩64,754 | ₩64,807 | ₩63,993 | ₩63,993 | -1.18% | 29.8만 |
|---|
| 2026.07.17 | ₩64,473 | ₩64,941 | ₩64,320 | ₩64,471 | -0.00% | 9.5천 |
|---|
| 2026.07.16 | ₩64,220 | ₩65,074 | ₩64,220 | ₩64,981 | +1.19% | 1.4만 |
|---|
| 2026.07.15 | ₩64,273 | ₩64,712 | ₩64,181 | ₩64,513 | +0.37% | 1.5만 |
|---|
| 2026.07.14 | ₩64,473 | ₩64,493 | ₩63,913 | ₩64,153 | -0.50% | 4.5만 |
|---|
| 2026.07.13 | ₩64,140 | ₩64,447 | ₩63,793 | ₩63,846 | -0.46% | 1.7만 |
|---|
| 2026.07.10 | ₩64,246 | ₩64,407 | ₩64,126 | ₩64,233 | -0.02% | 1.6만 |
|---|
| 2026.07.09 | ₩63,846 | ₩64,327 | ₩63,846 | ₩64,064 | +0.34% | 1.2만 |
|---|
| 2026.07.08 | ₩63,779 | ₩63,779 | ₩63,001 | ₩63,365 | -0.65% | 2.1만 |
|---|
| 2026.07.07 | ₩64,767 | ₩64,767 | ₩64,033 | ₩64,193 | -0.89% | 38.1만 |
|---|
| 2026.07.06 | ₩64,460 | ₩64,687 | ₩64,420 | ₩64,469 | +0.01% | 4.2만 |
|---|
| 2026.07.02 | ₩64,834 | ₩64,834 | ₩63,766 | ₩64,246 | -0.91% | 1.5만 |
|---|
| 2026.07.01 | ₩64,487 | ₩65,208 | ₩64,407 | ₩64,433 | -0.08% | 6.6만 |
|---|
| 2026.06.30 | ₩64,674 | ₩64,967 | ₩64,435 | ₩64,834 | +0.25% | 1.4만 |
|---|
| 2026.06.29 | ₩64,861 | ₩64,861 | ₩64,120 | ₩64,767 | -0.14% | 5.2만 |
|---|
| 2026.06.26 | ₩64,180 | ₩64,921 | ₩64,180 | ₩64,767 | +0.92% | 3.3만 |
|---|
| 2026.06.25 | ₩64,660 | ₩65,241 | ₩64,493 | ₩64,887 | +0.35% | 4.7만 |
|---|
| 2026.06.24 | ₩63,699 | ₩64,740 | ₩63,699 | ₩64,273 | +0.90% | 3.1만 |
|---|
| 2026.06.23 | ₩63,205 | ₩64,100 | ₩63,205 | ₩63,672 | +0.74% | 2.2만 |
|---|
| 2026.06.22 | ₩64,073 | ₩64,153 | ₩63,910 | ₩64,073 | 0.00% | 1.5만 |
|---|
| 2026.06.18 | ₩63,859 | ₩64,065 | ₩63,620 | ₩63,953 | +0.15% | 2.2만 |
|---|
| 2026.06.17 | ₩64,086 | ₩64,487 | ₩62,925 | ₩63,098 | -1.54% | 2.2만 |
|---|
| 2026.06.16 | ₩64,473 | ₩64,794 | ₩63,913 | ₩64,036 | -0.68% | 2.7만 |
|---|
| 2026.06.15 | ₩64,807 | ₩64,894 | ₩64,140 | ₩64,140 | -1.03% | 2.8만 |
|---|
| 2026.06.12 | ₩63,899 | ₩64,575 | ₩63,659 | ₩64,086 | +0.29% | 3.3만 |
|---|
| 2026.06.11 | ₩62,818 | ₩63,672 | ₩62,499 | ₩63,672 | +1.36% | 1.3만 |
|---|
| 2026.06.10 | ₩62,818 | ₩63,579 | ₩62,244 | ₩62,351 | -0.74% | 2.9만 |
|---|
| 2026.06.09 | ₩62,911 | ₩63,539 | ₩61,910 | ₩62,925 | +0.02% | 4.5만 |
|---|
| 2026.06.08 | ₩62,684 | ₩62,841 | ₩62,391 | ₩62,457 | -0.36% | 5.2만 |
|---|
| 2026.06.05 | ₩62,951 | ₩62,951 | ₩61,970 | ₩62,164 | -1.25% | 1.7만 |
|---|
| 2026.06.04 | ₩62,658 | ₩63,165 | ₩62,658 | ₩63,081 | +0.68% | 2.9만 |
|---|
| 2026.06.03 | ₩62,831 | ₩62,831 | ₩62,443 | ₩62,537 | -0.47% | 2.9만 |
|---|
| 2026.06.02 | ₩62,604 | ₩63,125 | ₩62,591 | ₩63,018 | +0.66% | 1.3만 |
|---|
| 2026.06.01 | ₩62,431 | ₩62,751 | ₩62,137 | ₩62,618 | +0.30% | 1.5만 |
|---|
| 2026.05.29 | ₩62,965 | ₩62,989 | ₩62,671 | ₩62,711 | -0.40% | 1.3만 |
|---|
| 2026.05.28 | ₩62,858 | ₩63,192 | ₩62,564 | ₩63,045 | +0.30% | 1.5만 |
|---|
| 2026.05.27 | ₩62,978 | ₩63,293 | ₩62,805 | ₩62,831 | -0.23% | 2.7만 |
|---|
| 2026.05.26 | ₩62,537 | ₩62,991 | ₩62,537 | ₩62,991 | +0.73% | 2.5만 |
|---|
| 2026.05.22 | ₩61,950 | ₩62,150 | ₩61,696 | ₩62,110 | +0.26% | 3.6만 |
|---|
| 2026.05.21 | ₩61,082 | ₩61,857 | ₩60,895 | ₩61,630 | +0.90% | 3.6만 |
|---|
| 2026.05.20 | ₩60,521 | ₩61,469 | ₩60,508 | ₩61,469 | +1.57% | 1.8만 |
|---|
| 2026.05.19 | ₩60,762 | ₩60,762 | ₩60,246 | ₩60,361 | -0.66% | 2.3만 |
|---|
| 2026.05.18 | ₩60,775 | ₩61,162 | ₩60,775 | ₩60,947 | +0.28% | 1.4만 |
|---|
| 2026.05.15 | ₩61,082 | ₩61,082 | ₩60,599 | ₩60,626 | -0.75% | 1.5만 |
|---|
| 2026.05.14 | ₩61,523 | ₩61,853 | ₩61,463 | ₩61,683 | +0.26% | 2.1만 |
|---|
| 2026.05.13 | ₩61,563 | ₩61,563 | ₩60,997 | ₩61,164 | -0.65% | 2.4만 |
|---|
| 2026.05.12 | ₩61,710 | ₩61,710 | ₩60,909 | ₩61,403 | -0.50% | 2.9만 |
|---|
| 2026.05.11 | ₩62,417 | ₩62,417 | ₩61,723 | ₩61,723 | -1.11% | 1.4만 |
|---|
| 2026.05.08 | ₩62,297 | ₩62,431 | ₩62,077 | ₩62,230 | -0.11% | 1.7만 |
|---|
| 2026.05.07 | ₩62,898 | ₩62,898 | ₩61,897 | ₩62,150 | -1.19% | 19.8만 |
|---|
| 2026.05.06 | ₩62,511 | ₩62,716 | ₩62,257 | ₩62,671 | +0.26% | 16.3만 |
|---|
| 2026.05.05 | ₩61,603 | ₩62,150 | ₩61,509 | ₩62,057 | +0.74% | 2.7만 |
|---|
| 2026.05.04 | ₩61,590 | ₩61,843 | ₩61,002 | ₩61,289 | -0.49% | 3.6만 |
|---|
| 2026.05.01 | ₩62,124 | ₩62,124 | ₩61,603 | ₩61,783 | -0.55% | 11.1만 |
|---|
| 2026.04.30 | ₩61,069 | ₩61,999 | ₩61,069 | ₩61,897 | +1.36% | 1.3만 |
|---|
| 2026.04.29 | ₩61,630 | ₩61,630 | ₩60,788 | ₩61,096 | -0.87% | 74.4만 |
|---|
| 2026.04.28 | ₩61,897 | ₩61,897 | ₩61,409 | ₩61,560 | -0.54% | 3.1만 |
|---|
| 2026.04.27 | ₩61,830 | ₩62,157 | ₩61,810 | ₩61,977 | +0.24% | 2.2만 |
|---|
| 2026.04.24 | ₩61,817 | ₩61,890 | ₩61,612 | ₩61,670 | -0.24% | 1.1만 |
|---|
| 2026.04.23 | ₩61,803 | ₩62,080 | ₩61,149 | ₩61,790 | -0.02% | 3.2만 |
|---|
| 2026.04.22 | ₩62,471 | ₩62,471 | ₩61,610 | ₩61,830 | -1.03% | 2.6만 |
|---|
| 2026.04.21 | ₩62,511 | ₩62,791 | ₩61,763 | ₩61,937 | -0.92% | 3.7만 |
|---|
| 2026.04.20 | ₩61,736 | ₩62,404 | ₩61,736 | ₩62,311 | +0.93% | 2.7만 |
|---|
| 2026.04.17 | ₩61,416 | ₩62,391 | ₩61,416 | ₩61,990 | +0.93% | 1.9만 |
|---|
| 2026.04.16 | ₩60,628 | ₩60,975 | ₩60,555 | ₩60,775 | +0.24% | 3.5만 |
|---|
| 2026.04.15 | ₩60,882 | ₩60,882 | ₩60,448 | ₩60,628 | -0.42% | 1.5만 |
|---|
| 2026.04.14 | ₩60,682 | ₩60,949 | ₩60,595 | ₩60,775 | +0.15% | 1.4만 |
|---|
| 2026.04.13 | ₩59,440 | ₩60,575 | ₩59,440 | ₩60,468 | +1.73% | 2.2만 |
|---|
| 2026.04.10 | ₩60,228 | ₩60,228 | ₩59,587 | ₩59,694 | -0.89% | 2만 |
|---|
| 2026.04.09 | ₩59,627 | ₩60,256 | ₩59,527 | ₩60,054 | +0.72% | 1.4만 |
|---|
| 2026.04.08 | ₩59,734 | ₩59,973 | ₩59,520 | ₩59,667 | -0.11% | 3.6만 |
|---|
| 2026.04.07 | ₩57,958 | ₩58,292 | ₩57,744 | ₩58,292 | +0.58% | 2.7만 |
|---|
| 2026.04.06 | ₩57,731 | ₩58,078 | ₩57,551 | ₩57,985 | +0.44% | 2만 |
|---|
| 2026.04.02 | ₩56,810 | ₩57,771 | ₩56,663 | ₩57,744 | +1.65% | 2.7만 |
|---|
| 2026.04.01 | ₩57,638 | ₩58,038 | ₩57,491 | ₩57,531 | -0.19% | 4.2만 |
|---|
| 2026.03.31 | ₩56,650 | ₩57,384 | ₩56,429 | ₩57,264 | +1.08% | 2.8만 |
|---|
| 2026.03.30 | ₩56,877 | ₩56,877 | ₩55,728 | ₩55,955 | -1.62% | 1.8만 |
|---|
| 2026.03.27 | ₩56,890 | ₩57,023 | ₩56,156 | ₩56,302 | -1.03% | 2.9만 |
|---|
| 2026.03.26 | ₩57,184 | ₩57,718 | ₩57,172 | ₩57,188 | +0.01% | 1.5만 |
|---|
| 2026.03.25 | ₩57,798 | ₩58,025 | ₩57,077 | ₩57,798 | 0.00% | 2.6만 |
|---|
| 2026.03.24 | ₩56,596 | ₩57,584 | ₩56,409 | ₩57,197 | +1.06% | 3.7만 |
|---|
| 2026.03.23 | ₩56,917 | ₩57,718 | ₩56,569 | ₩56,997 | +0.14% | 2.8만 |
|---|
| 2026.03.20 | ₩56,730 | ₩56,730 | ₩55,635 | ₩55,842 | -1.57% | 1.1만 |
|---|
| 2026.03.19 | ₩56,102 | ₩57,144 | ₩56,102 | ₩56,832 | +1.30% | 1.9만 |
|---|
| 2026.03.18 | ₩57,144 | ₩57,330 | ₩56,650 | ₩56,663 | -0.84% | 8.5만 |
|---|
| 2026.03.17 | ₩57,504 | ₩57,871 | ₩57,457 | ₩57,516 | +0.02% | 2.2만 |
|---|
| 2026.03.16 | ₩57,384 | ₩57,571 | ₩57,117 | ₩57,128 | -0.45% | 2.6만 |
|---|
| 2026.03.13 | ₩57,197 | ₩57,477 | ₩56,583 | ₩56,770 | -0.75% | 2.1만 |
|---|
| 2026.03.12 | ₩57,237 | ₩57,316 | ₩56,596 | ₩56,756 | -0.84% | 2.3만 |
|---|
| 2026.03.11 | ₩57,798 | ₩58,071 | ₩57,492 | ₩58,065 | +0.46% | 2.9만 |
|---|
| 2026.03.10 | ₩58,158 | ₩58,752 | ₩57,859 | ₩58,013 | -0.25% | 2.4만 |
|---|
| 2026.03.09 | ₩57,197 | ₩58,348 | ₩56,399 | ₩58,246 | +1.83% | 1.9만 |
|---|
| 2026.03.06 | ₩58,212 | ₩58,238 | ₩57,686 | ₩57,824 | -0.67% | 2만 |
|---|
| 2026.03.05 | ₩59,640 | ₩59,903 | ₩58,906 | ₩59,296 | -0.58% | 1.4만 |
|---|
| 2026.03.04 | ₩60,415 | ₩60,415 | ₩59,941 | ₩60,335 | -0.13% | 1.9만 |
|---|
| 2026.03.03 | ₩59,413 | ₩60,296 | ₩58,686 | ₩60,081 | +1.12% | 1.9만 |
|---|
| 2026.03.02 | ₩60,054 | ₩61,109 | ₩59,961 | ₩60,962 | +1.51% | 8.4만 |
|---|
| 2026.02.27 | ₩60,842 | ₩60,869 | ₩60,335 | ₩60,815 | -0.04% | 3.2만 |
|---|
| 2026.02.26 | ₩61,122 | ₩61,603 | ₩60,829 | ₩61,563 | +0.72% | 2.5만 |
|---|
| 2026.02.25 | ₩61,429 | ₩61,429 | ₩60,615 | ₩61,096 | -0.54% | 1.9만 |
|---|
| 2026.02.24 | ₩60,682 | ₩61,309 | ₩60,682 | ₩61,149 | +0.77% | 1.9만 |
|---|
| 2026.02.23 | ₩61,536 | ₩61,630 | ₩60,361 | ₩60,536 | -1.63% | 4.2만 |
|---|
| 2026.02.20 | ₩61,176 | ₩61,877 | ₩61,176 | ₩61,630 | +0.74% | 4.7만 |
|---|
| 2026.02.19 | ₩61,122 | ₩61,363 | ₩61,082 | ₩61,336 | +0.35% | 1.4만 |
|---|
| 2026.02.18 | ₩61,282 | ₩61,897 | ₩61,269 | ₩61,469 | +0.31% | 2.4만 |
|---|
| 2026.02.17 | ₩61,403 | ₩61,683 | ₩60,655 | ₩61,174 | -0.37% | 4.1만 |
|---|
| 2026.02.13 | ₩60,895 | ₩61,663 | ₩60,775 | ₩61,429 | +0.88% | 1.2만 |
|---|
| 2026.02.12 | ₩62,137 | ₩62,464 | ₩60,568 | ₩60,815 | -2.13% | 3.1만 |
|---|
| 2026.02.11 | ₩62,043 | ₩62,164 | ₩61,329 | ₩61,556 | -0.79% | 3.1만 |
|---|
| 2026.02.10 | ₩61,776 | ₩62,084 | ₩61,683 | ₩61,736 | -0.06% | 4.5만 |
|---|
| 2026.02.09 | ₩61,630 | ₩61,897 | ₩61,489 | ₩61,790 | +0.26% | 5.7만 |
|---|
| 2026.02.06 | ₩60,668 | ₩61,795 | ₩60,668 | ₩61,710 | +1.72% | 2.4만 |
|---|
| 2026.02.05 | ₩60,014 | ₩60,615 | ₩59,814 | ₩59,886 | -0.21% | 2.5만 |
|---|
| 2026.02.04 | ₩60,308 | ₩60,810 | ₩59,987 | ₩60,415 | +0.18% | 1.7만 |
|---|
| 2026.02.03 | ₩60,214 | ₩60,481 | ₩59,400 | ₩60,148 | -0.11% | 2.3만 |
|---|
| 2026.02.02 | ₩59,240 | ₩60,348 | ₩59,240 | ₩60,121 | +1.49% | 4.1만 |
|---|
| 2026.01.30 | ₩59,627 | ₩59,878 | ₩59,160 | ₩59,467 | -0.27% | 3.4만 |
|---|
| 2026.01.29 | ₩59,814 | ₩59,961 | ₩59,173 | ₩59,747 | -0.11% | 1.8만 |
|---|
| 2026.01.28 | ₩59,867 | ₩59,921 | ₩59,529 | ₩59,614 | -0.42% | 2.5만 |
|---|
| 2026.01.27 | ₩59,947 | ₩59,947 | ₩59,627 | ₩59,694 | -0.42% | 16.9만 |
|---|
| 2026.01.26 | ₩60,027 | ₩60,041 | ₩59,680 | ₩59,827 | -0.33% | 11.4만 |
|---|
| 2026.01.23 | ₩60,909 | ₩60,909 | ₩59,887 | ₩59,921 | -1.62% | 3.4만 |
|---|
| 2026.01.22 | ₩61,149 | ₩61,336 | ₩60,802 | ₩60,802 | -0.57% | 7.3만 |
|---|
| 2026.01.21 | ₩59,787 | ₩61,002 | ₩59,786 | ₩60,772 | +1.65% | 5.7만 |
|---|
| 2026.01.20 | ₩59,253 | ₩59,787 | ₩59,173 | ₩59,253 | 0.00% | 1.8만 |
|---|
| 2026.01.16 | ₩60,228 | ₩60,228 | ₩59,827 | ₩59,921 | -0.51% | 6.2만 |
|---|
| 2026.01.15 | ₩59,694 | ₩60,375 | ₩59,694 | ₩60,121 | +0.72% | 2.6만 |
|---|
| 2026.01.14 | ₩59,093 | ₩59,520 | ₩58,999 | ₩59,347 | +0.43% | 4.4만 |
|---|
| 2026.01.13 | ₩59,413 | ₩59,428 | ₩59,066 | ₩59,226 | -0.31% | 2만 |
|---|
| 2026.01.12 | ₩58,973 | ₩59,265 | ₩58,692 | ₩59,106 | +0.23% | 4.1만 |
|---|
| 2026.01.09 | ₩58,959 | ₩59,266 | ₩58,532 | ₩59,120 | +0.27% | 4.3만 |
|---|
| 2026.01.08 | ₩57,758 | ₩58,579 | ₩57,678 | ₩58,563 | +1.39% | 1.9만 |
|---|
| 2026.01.07 | ₩58,412 | ₩58,412 | ₩57,630 | ₩57,878 | -0.91% | 3.9만 |
|---|
| 2026.01.06 | ₩57,357 | ₩58,345 | ₩57,170 | ₩58,332 | +1.70% | 27.2만 |
|---|
| 2026.01.05 | ₩56,903 | ₩57,638 | ₩56,903 | ₩57,424 | +0.92% | 11.8만 |
|---|
| 2026.01.02 | ₩56,342 | ₩56,755 | ₩56,049 | ₩56,676 | +0.59% | 1.2만 |
|---|
| 2025.12.31 | ₩56,636 | ₩56,636 | ₩56,029 | ₩56,062 | -1.01% | 6.6만 |
|---|
| 2025.12.30 | ₩56,983 | ₩56,983 | ₩56,556 | ₩56,556 | -0.75% | 2.3만 |
|---|
| 2025.12.29 | ₩57,184 | ₩57,184 | ₩56,770 | ₩56,823 | -0.63% | 1.7만 |
|---|
| 2025.12.26 | ₩57,744 | ₩57,744 | ₩57,371 | ₩57,531 | -0.37% | 2.1만 |
|---|
| 2025.12.24 | ₩57,611 | ₩57,731 | ₩57,384 | ₩57,691 | +0.14% | 7.9천 |
|---|
| 2025.12.23 | ₩57,477 | ₩57,584 | ₩57,290 | ₩57,531 | +0.09% | 1.7만 |
|---|
| 2025.12.22 | ₩57,451 | ₩57,905 | ₩57,451 | ₩57,646 | +0.34% | 1.3만 |
|---|
| 2025.12.19 | ₩57,130 | ₩57,397 | ₩57,130 | ₩57,304 | +0.30% | 1.8만 |
|---|
| 2025.12.18 | ₩57,384 | ₩57,571 | ₩56,965 | ₩57,058 | -0.57% | 1.4만 |
|---|
| 2025.12.17 | ₩57,250 | ₩57,584 | ₩56,796 | ₩56,796 | -0.79% | 1.5만 |
|---|
| 2025.12.16 | ₩57,517 | ₩57,551 | ₩56,823 | ₩57,170 | -0.60% | 1.9만 |
|---|
| 2025.12.15 | ₩57,958 | ₩57,958 | ₩57,314 | ₩57,431 | -0.91% | 2만 |
|---|
| 2025.12.12 | ₩58,385 | ₩58,445 | ₩57,424 | ₩57,517 | -1.49% | 5.8만 |
|---|
| 2025.12.11 | ₩57,744 | ₩58,385 | ₩57,744 | ₩58,185 | +0.76% | 4.4만 |
|---|
| 2025.12.10 | ₩56,663 | ₩57,958 | ₩56,663 | ₩57,691 | +1.81% | 1.6만 |
|---|
| 2025.12.09 | ₩56,610 | ₩56,957 | ₩56,610 | ₩56,730 | +0.21% | 1.3만 |
|---|
| 2025.12.08 | ₩57,144 | ₩57,144 | ₩56,606 | ₩56,646 | -0.87% | 1.7만 |
|---|
| 2025.12.05 | ₩56,970 | ₩57,237 | ₩56,804 | ₩56,910 | -0.11% | 8.2만 |
|---|
| 2025.12.04 | ₩56,783 | ₩57,144 | ₩56,636 | ₩56,836 | +0.09% | 3.5만 |
|---|
| 2025.12.03 | ₩56,289 | ₩57,023 | ₩56,289 | ₩56,943 | +1.16% | 1.6만 |
|---|
| 2025.12.02 | ₩56,716 | ₩56,716 | ₩56,182 | ₩56,182 | -0.94% | 3만 |
|---|
| 2025.12.01 | ₩56,075 | ₩56,703 | ₩56,075 | ₩56,328 | +0.45% | 9.5만 |
|---|
| 2025.11.28 | ₩56,783 | ₩56,783 | ₩56,369 | ₩56,556 | -0.40% | 1.8만 |
|---|
| 2025.11.26 | ₩56,289 | ₩56,796 | ₩56,035 | ₩56,541 | +0.45% | 5.3만 |
|---|
| 2025.11.25 | ₩55,128 | ₩56,276 | ₩55,128 | ₩56,165 | +1.88% | 1.7만 |
|---|
| 2025.11.24 | ₩54,607 | ₩55,061 | ₩54,246 | ₩54,966 | +0.66% | 1.3만 |
|---|
| 2025.11.21 | ₩53,138 | ₩54,647 | ₩53,111 | ₩54,334 | +2.25% | 1.6만 |
|---|
| 2025.11.20 | ₩54,380 | ₩54,513 | ₩52,880 | ₩52,880 | -2.76% | 1.5만 |
|---|
| 2025.11.19 | ₩53,806 | ₩53,846 | ₩53,445 | ₩53,675 | -0.24% | 1만 |
|---|
| 2025.11.18 | ₩53,085 | ₩53,885 | ₩53,085 | ₩53,605 | +0.98% | 1.4만 |
|---|
| 2025.11.17 | ₩54,513 | ₩54,567 | ₩53,389 | ₩53,473 | -1.91% | 1.9만 |
|---|
| 2025.11.14 | ₩54,073 | ₩54,847 | ₩54,073 | ₩54,573 | +0.93% | 1만 |
|---|
| 2025.11.13 | ₩55,595 | ₩55,662 | ₩54,603 | ₩54,607 | -1.78% | 1.3만 |
|---|
| 2025.11.12 | ₩55,728 | ₩56,103 | ₩55,722 | ₩55,724 | -0.01% | 6.6천 |
|---|
| 2025.11.11 | ₩55,595 | ₩55,807 | ₩55,342 | ₩55,632 | +0.07% | 5.9천 |
|---|
| 2025.11.10 | ₩55,768 | ₩55,768 | ₩55,166 | ₩55,541 | -0.41% | 1만 |
|---|
| 2025.11.07 | ₩54,286 | ₩55,194 | ₩54,180 | ₩55,194 | +1.67% | 31만 |
|---|
| 2025.11.06 | ₩55,314 | ₩55,321 | ₩54,587 | ₩54,655 | -1.19% | 1.2만 |
|---|
| 2025.11.05 | ₩54,794 | ₩55,513 | ₩54,782 | ₩55,368 | +1.05% | 1.4만 |
|---|
| 2025.11.04 | ₩54,740 | ₩55,081 | ₩54,700 | ₩54,767 | +0.05% | 2.4만 |
|---|
| 2025.11.03 | ₩55,515 | ₩55,515 | ₩54,807 | ₩55,469 | -0.08% | 2.6만 |
|---|
| 2025.10.31 | ₩55,301 | ₩55,553 | ₩55,107 | ₩55,471 | +0.31% | 1.2만 |
|---|
| 2025.10.30 | ₩55,408 | ₩56,022 | ₩55,234 | ₩55,328 | -0.14% | 2.8만 |
|---|
| 2025.10.29 | ₩56,356 | ₩56,662 | ₩55,622 | ₩55,763 | -1.05% | 13.2만 |
|---|
| 2025.10.28 | ₩56,716 | ₩56,796 | ₩56,360 | ₩56,421 | -0.52% | 1.6만 |
|---|
| 2025.10.27 | ₩57,104 | ₩57,104 | ₩56,730 | ₩56,903 | -0.35% | 2.6만 |
|---|
| 2025.10.24 | ₩56,890 | ₩56,955 | ₩56,611 | ₩56,611 | -0.49% | 3.9만 |
|---|
| 2025.10.23 | ₩55,795 | ₩56,249 | ₩55,795 | ₩56,177 | +0.68% | 7.9만 |
|---|
| 2025.10.22 | ₩56,102 | ₩56,256 | ₩55,301 | ₩55,626 | -0.85% | 1.9만 |
|---|
| 2025.10.21 | ₩56,062 | ₩56,467 | ₩56,062 | ₩56,244 | +0.32% | 1.1만 |
|---|
| 2025.10.20 | ₩55,982 | ₩56,249 | ₩55,862 | ₩56,188 | +0.37% | 8천 |
|---|
| 2025.10.17 | ₩55,221 | ₩55,447 | ₩55,094 | ₩55,416 | +0.35% | 1.4만 |
|---|
| 2025.10.16 | ₩56,396 | ₩56,396 | ₩55,114 | ₩55,354 | -1.85% | 2.8만 |
|---|
| 2025.10.15 | ₩56,463 | ₩56,659 | ₩55,804 | ₩56,249 | -0.38% | 1.7만 |
|---|
| 2025.10.14 | ₩54,500 | ₩56,169 | ₩54,500 | ₩55,975 | +2.71% | 1.5만 |
|---|
| 2025.10.13 | ₩54,927 | ₩55,248 | ₩54,754 | ₩55,228 | +0.55% | 2.9만 |
|---|
| 2025.10.10 | ₩55,902 | ₩55,929 | ₩54,073 | ₩54,075 | -3.27% | 1.2만 |
|---|