시장 데이터를 불러오는 중
전체 종목
John Hancock Financial Opportunities Fund Common Stock 과거 주가
John Hancock Financial Opportunities Fund Common Stock · BTO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Financial Opportunities Fund Common Stock · BTO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,023 | ₩49,251 | ₩48,608 | ₩48,795 | -0.46% | 3.6만 |
| 2026.10.08 | ₩48,474 | ₩49,305 | ₩48,299 | ₩48,916 | +0.91% | 3.6만 |
| 2026.10.07 | ₩48,541 | ₩48,809 | ₩47,991 | ₩48,500 | -0.08% | 4.1만 |
| 2026.10.06 | ₩48,487 | ₩48,903 | ₩48,487 | ₩48,688 | +0.41% | 4.7만 |
| 2026.10.05 | ₩48,366 | ₩48,795 | ₩48,272 | ₩48,487 | +0.25% | 4.1만 |
| 2026.10.02 | ₩48,313 | ₩49,345 | ₩48,152 | ₩48,286 | -0.06% | 5.3만 |
| 2026.10.01 | ₩47,803 | ₩48,366 | ₩47,186 | ₩48,018 | +0.45% | 6.7만 |
| 2026.09.30 | ₩48,809 | ₩48,929 | ₩48,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,111 |
| -1.43% |
| 8.4만 |
| 2026.09.29 | ₩48,608 | ₩49,452 | ₩47,830 | ₩48,366 | -0.50% | 6.6만 |
|---|
| 2026.09.28 | ₩49,198 | ₩49,788 | ₩48,299 | ₩48,299 | -1.83% | 3.8만 |
|---|
| 2026.09.25 | ₩49,023 | ₩49,935 | ₩48,983 | ₩49,198 | +0.36% | 3.6만 |
|---|
| 2026.09.24 | ₩49,211 | ₩49,345 | ₩48,608 | ₩48,916 | -0.60% | 3.3만 |
|---|
| 2026.09.23 | ₩49,613 | ₩50,525 | ₩48,970 | ₩49,184 | -0.86% | 4.4만 |
|---|
| 2026.09.22 | ₩49,962 | ₩50,753 | ₩49,613 | ₩49,640 | -0.64% | 3.2만 |
|---|
| 2026.09.21 | ₩50,217 | ₩51,598 | ₩49,828 | ₩49,828 | -0.77% | 2.7만 |
|---|
| 2026.09.18 | ₩49,975 | ₩50,284 | ₩49,640 | ₩50,096 | +0.24% | 3.8만 |
|---|
| 2026.09.17 | ₩50,539 | ₩51,035 | ₩50,002 | ₩50,002 | -1.06% | 4.9만 |
|---|
| 2026.09.16 | ₩51,303 | ₩51,799 | ₩49,949 | ₩50,217 | -2.12% | 3.3만 |
|---|
| 2026.09.15 | ₩51,960 | ₩52,282 | ₩50,284 | ₩51,196 | -1.47% | 7만 |
|---|
| 2026.09.14 | ₩52,000 | ₩52,255 | ₩51,638 | ₩52,215 | +0.41% | 3.8만 |
|---|
| 2026.09.11 | ₩52,630 | ₩52,657 | ₩51,450 | ₩52,000 | -1.20% | 5.2만 |
|---|
| 2026.09.10 | ₩52,872 | ₩53,328 | ₩52,402 | ₩52,925 | +0.10% | 3.9만 |
|---|
| 2026.09.09 | ₩53,395 | ₩53,502 | ₩52,550 | ₩52,872 | -0.98% | 2.9만 |
|---|
| 2026.09.08 | ₩53,851 | ₩53,931 | ₩53,529 | ₩53,582 | -0.50% | 2.5만 |
|---|
| 2026.09.04 | ₩53,931 | ₩54,038 | ₩53,354 | ₩53,837 | -0.17% | 1.8만 |
|---|
| 2026.09.03 | ₩53,649 | ₩54,132 | ₩53,381 | ₩53,730 | +0.15% | 2만 |
|---|
| 2026.09.02 | ₩52,255 | ₩53,743 | ₩52,255 | ₩53,368 | +2.13% | 2만 |
|---|
| 2026.09.01 | ₩52,630 | ₩53,556 | ₩52,027 | ₩52,174 | -0.87% | 2.7만 |
|---|
| 2026.08.31 | ₩52,858 | ₩53,207 | ₩52,711 | ₩52,778 | -0.15% | 3.2만 |
|---|
| 2026.08.28 | ₩53,354 | ₩53,770 | ₩52,952 | ₩53,207 | -0.28% | 2.7만 |
|---|
| 2026.08.27 | ₩53,287 | ₩54,213 | ₩52,697 | ₩53,140 | -0.28% | 3만 |
|---|
| 2026.08.26 | ₩53,247 | ₩54,078 | ₩53,086 | ₩53,408 | +0.30% | 3.9만 |
|---|
| 2026.08.25 | ₩53,368 | ₩54,092 | ₩53,046 | ₩53,234 | -0.25% | 3.4만 |
|---|
| 2026.08.24 | ₩53,314 | ₩54,226 | ₩53,301 | ₩53,301 | -0.03% | 3만 |
|---|
| 2026.08.21 | ₩53,395 | ₩53,824 | ₩53,086 | ₩53,448 | +0.10% | 2.5만 |
|---|
| 2026.08.20 | ₩53,234 | ₩54,213 | ₩52,966 | ₩53,274 | +0.08% | 2.9만 |
|---|
| 2026.08.19 | ₩54,896 | ₩54,896 | ₩53,207 | ₩53,301 | -2.91% | 4.6만 |
|---|
| 2026.08.18 | ₩55,151 | ₩55,647 | ₩54,508 | ₩54,990 | -0.29% | 4.8만 |
|---|
| 2026.08.17 | ₩55,366 | ₩55,366 | ₩54,977 | ₩55,004 | -0.65% | 3만 |
|---|
| 2026.08.14 | ₩55,567 | ₩55,567 | ₩55,004 | ₩55,433 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩55,071 | ₩55,580 | ₩55,071 | ₩55,433 | +0.66% | 3.4만 |
|---|
| 2026.08.12 | ₩54,977 | ₩55,326 | ₩54,856 | ₩55,071 | +0.17% | 3.4만 |
|---|
| 2026.08.11 | ₩54,226 | ₩54,977 | ₩54,159 | ₩54,762 | +0.99% | 3.8만 |
|---|
| 2026.08.10 | ₩54,306 | ₩54,427 | ₩53,596 | ₩54,159 | -0.27% | 4.8만 |
|---|
| 2026.08.07 | ₩54,105 | ₩54,508 | ₩53,851 | ₩54,360 | +0.47% | 5.5만 |
|---|
| 2026.08.06 | ₩54,789 | ₩55,326 | ₩53,971 | ₩54,146 | -1.17% | 3.4만 |
|---|
| 2026.08.05 | ₩55,191 | ₩55,540 | ₩54,454 | ₩54,655 | -0.97% | 4.2만 |
|---|
| 2026.08.04 | ₩54,816 | ₩55,688 | ₩54,628 | ₩55,111 | +0.54% | 4.5만 |
|---|
| 2026.08.03 | ₩54,253 | ₩54,977 | ₩54,011 | ₩54,682 | +0.79% | 5만 |
|---|
| 2026.07.31 | ₩54,414 | ₩54,870 | ₩53,730 | ₩54,011 | -0.74% | 5.3만 |
|---|
| 2026.07.30 | ₩54,642 | ₩55,460 | ₩54,414 | ₩54,561 | -0.15% | 4.9만 |
|---|
| 2026.07.29 | ₩55,607 | ₩55,983 | ₩53,663 | ₩54,655 | -1.71% | 9.7만 |
|---|
| 2026.07.28 | ₩54,709 | ₩56,318 | ₩54,709 | ₩55,661 | +1.74% | 5.9만 |
|---|
| 2026.07.27 | ₩54,387 | ₩54,977 | ₩54,159 | ₩54,454 | +0.12% | 3.3만 |
|---|
| 2026.07.24 | ₩53,971 | ₩54,950 | ₩53,810 | ₩54,239 | +0.50% | 2.8만 |
|---|
| 2026.07.23 | ₩54,146 | ₩54,226 | ₩53,636 | ₩53,690 | -0.84% | 2만 |
|---|
| 2026.07.22 | ₩54,306 | ₩54,642 | ₩54,011 | ₩54,239 | -0.12% | 3.3만 |
|---|
| 2026.07.21 | ₩54,293 | ₩54,977 | ₩53,998 | ₩54,213 | -0.15% | 5.2만 |
|---|
| 2026.07.20 | ₩53,958 | ₩54,172 | ₩53,636 | ₩54,011 | +0.10% | 4.1만 |
|---|
| 2026.07.17 | ₩54,213 | ₩54,548 | ₩53,743 | ₩53,877 | -0.62% | 6.4만 |
|---|
| 2026.07.16 | ₩53,328 | ₩54,963 | ₩53,328 | ₩54,588 | +2.36% | 8.7만 |
|---|
| 2026.07.15 | ₩53,086 | ₩53,636 | ₩52,295 | ₩53,314 | +0.43% | 5.8만 |
|---|
| 2026.07.14 | ₩52,778 | ₩53,287 | ₩52,174 | ₩52,831 | +0.10% | 4.5만 |
|---|
| 2026.07.13 | ₩52,657 | ₩52,724 | ₩51,276 | ₩52,536 | -0.23% | 3.7만 |
|---|
| 2026.07.10 | ₩52,885 | ₩53,636 | ₩52,255 | ₩52,523 | -0.68% | 4.7만 |
|---|
| 2026.07.09 | ₩51,759 | ₩53,073 | ₩51,719 | ₩52,577 | +1.58% | 4.1만 |
|---|
| 2026.07.08 | ₩52,644 | ₩52,939 | ₩51,343 | ₩51,665 | -1.86% | 2.9만 |
|---|
| 2026.07.07 | ₩53,234 | ₩53,287 | ₩52,550 | ₩52,550 | -1.28% | 2.8만 |
|---|
| 2026.07.06 | ₩53,073 | ₩53,354 | ₩52,778 | ₩53,207 | +0.25% | 3.5만 |
|---|
| 2026.07.02 | ₩53,904 | ₩54,521 | ₩53,019 | ₩53,194 | -1.32% | 5만 |
|---|
| 2026.07.01 | ₩52,255 | ₩54,521 | ₩51,665 | ₩53,408 | +2.21% | 12.3만 |
|---|
| 2026.06.30 | ₩52,443 | ₩53,421 | ₩51,611 | ₩52,858 | +0.79% | 8.2만 |
|---|
| 2026.06.29 | ₩52,161 | ₩52,630 | ₩51,491 | ₩52,577 | +0.80% | 6.1만 |
|---|
| 2026.06.26 | ₩51,973 | ₩52,188 | ₩51,048 | ₩51,893 | -0.15% | 5.2만 |
|---|
| 2026.06.25 | ₩51,571 | ₩52,295 | ₩51,209 | ₩51,786 | +0.42% | 5.7만 |
|---|
| 2026.06.24 | ₩51,142 | ₩51,812 | ₩50,378 | ₩51,558 | +0.81% | 6만 |
|---|
| 2026.06.23 | ₩50,364 | ₩51,182 | ₩50,203 | ₩51,035 | +1.33% | 4.7만 |
|---|
| 2026.06.22 | ₩49,841 | ₩50,807 | ₩49,841 | ₩50,391 | +1.10% | 3.1만 |
|---|
| 2026.06.18 | ₩50,203 | ₩50,646 | ₩49,828 | ₩49,841 | -0.72% | 2만 |
|---|
| 2026.06.17 | ₩50,713 | ₩50,941 | ₩49,452 | ₩49,600 | -2.19% | 4.8만 |
|---|
| 2026.06.16 | ₩50,512 | ₩50,941 | ₩50,083 | ₩50,686 | +0.35% | 4만 |
|---|
| 2026.06.15 | ₩50,927 | ₩51,289 | ₩50,083 | ₩50,083 | -1.66% | 3.5만 |
|---|
| 2026.06.12 | ₩50,244 | ₩51,625 | ₩50,203 | ₩50,820 | +1.15% | 2.4만 |
|---|
| 2026.06.11 | ₩49,814 | ₩50,565 | ₩49,680 | ₩50,203 | +0.78% | 4.3만 |
|---|
| 2026.06.10 | ₩50,753 | ₩51,517 | ₩50,606 | ₩50,820 | +0.13% | 4.6만 |
|---|
| 2026.06.09 | ₩50,284 | ₩50,954 | ₩50,203 | ₩50,646 | +0.72% | 6.2만 |
|---|
| 2026.06.08 | ₩48,849 | ₩50,284 | ₩48,849 | ₩49,989 | +2.33% | 6만 |
|---|
| 2026.06.05 | ₩49,345 | ₩49,855 | ₩49,077 | ₩49,627 | +0.57% | 5.4만 |
|---|
| 2026.06.04 | ₩48,487 | ₩49,560 | ₩48,138 | ₩49,466 | +2.02% | 4.2만 |
|---|
| 2026.06.03 | ₩49,157 | ₩49,265 | ₩47,951 | ₩48,232 | -1.88% | 3.4만 |
|---|
| 2026.06.02 | ₩48,675 | ₩49,680 | ₩48,648 | ₩49,278 | +1.24% | 3.2만 |
|---|
| 2026.06.01 | ₩49,613 | ₩49,855 | ₩48,541 | ₩48,648 | -1.95% | 4.5만 |
|---|
| 2026.05.29 | ₩49,077 | ₩49,613 | ₩49,077 | ₩49,144 | +0.14% | 2.6만 |
|---|
| 2026.05.28 | ₩49,171 | ₩49,305 | ₩48,822 | ₩49,064 | -0.22% | 2.4만 |
|---|
| 2026.05.27 | ₩49,721 | ₩49,721 | ₩48,943 | ₩49,077 | -1.29% | 3.7만 |
|---|
| 2026.05.26 | ₩49,117 | ₩49,747 | ₩49,117 | ₩49,506 | +0.79% | 3.2만 |
|---|
| 2026.05.22 | ₩49,291 | ₩49,291 | ₩48,929 | ₩49,090 | -0.41% | 1.8만 |
|---|
| 2026.05.21 | ₩48,836 | ₩49,291 | ₩48,272 | ₩48,889 | +0.11% | 1.4만 |
|---|
| 2026.05.20 | ₩48,447 | ₩49,224 | ₩47,615 | ₩48,648 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩48,299 | ₩48,460 | ₩47,776 | ₩48,058 | -0.50% | 2.6만 |
|---|
| 2026.05.18 | ₩47,454 | ₩48,594 | ₩47,334 | ₩48,326 | +1.84% | 3.8만 |
|---|
| 2026.05.15 | ₩48,433 | ₩48,889 | ₩47,535 | ₩47,548 | -1.83% | 5.7만 |
|---|
| 2026.05.14 | ₩48,433 | ₩49,734 | ₩48,433 | ₩48,608 | +0.36% | 4.7만 |
|---|
| 2026.05.13 | ₩49,171 | ₩49,171 | ₩48,138 | ₩48,353 | -1.66% | 5.3만 |
|---|
| 2026.05.12 | ₩49,077 | ₩49,318 | ₩48,272 | ₩48,943 | -0.27% | 4.2만 |
|---|
| 2026.05.11 | ₩50,217 | ₩50,445 | ₩49,010 | ₩49,171 | -2.08% | 6.3만 |
|---|
| 2026.05.08 | ₩50,029 | ₩50,404 | ₩49,734 | ₩49,975 | -0.11% | 1.9만 |
|---|
| 2026.05.07 | ₩50,726 | ₩50,726 | ₩49,680 | ₩49,949 | -1.53% | 4.6만 |
|---|
| 2026.05.06 | ₩50,150 | ₩50,659 | ₩49,855 | ₩50,351 | +0.40% | 9.1만 |
|---|
| 2026.05.05 | ₩49,506 | ₩50,190 | ₩49,506 | ₩49,922 | +0.84% | 3.1만 |
|---|
| 2026.05.04 | ₩49,466 | ₩50,002 | ₩49,211 | ₩49,412 | -0.11% | 2.9만 |
|---|
| 2026.05.01 | ₩50,016 | ₩50,203 | ₩49,613 | ₩49,814 | -0.40% | 2.1만 |
|---|
| 2026.04.30 | ₩49,104 | ₩50,083 | ₩49,104 | ₩49,734 | +1.28% | 3.6만 |
|---|
| 2026.04.29 | ₩50,109 | ₩50,498 | ₩49,064 | ₩49,332 | -1.55% | 2.8만 |
|---|
| 2026.04.28 | ₩50,257 | ₩50,378 | ₩49,359 | ₩50,069 | -0.37% | 3.7만 |
|---|
| 2026.04.27 | ₩48,809 | ₩50,136 | ₩48,809 | ₩49,828 | +2.09% | 4.4만 |
|---|
| 2026.04.24 | ₩49,157 | ₩49,774 | ₩48,420 | ₩48,648 | -1.04% | 6.1만 |
|---|
| 2026.04.23 | ₩48,943 | ₩49,801 | ₩48,688 | ₩49,023 | +0.16% | 4.2만 |
|---|
| 2026.04.22 | ₩49,345 | ₩50,150 | ₩49,023 | ₩49,023 | -0.65% | 9만 |
|---|
| 2026.04.21 | ₩50,552 | ₩50,887 | ₩49,533 | ₩49,640 | -1.80% | 9만 |
|---|
| 2026.04.20 | ₩50,552 | ₩50,834 | ₩50,337 | ₩50,498 | -0.11% | 3.2만 |
|---|
| 2026.04.17 | ₩50,418 | ₩51,558 | ₩49,895 | ₩50,579 | +0.32% | 7.3만 |
|---|
| 2026.04.16 | ₩50,418 | ₩50,418 | ₩49,881 | ₩49,949 | -0.93% | 2.5만 |
|---|
| 2026.04.15 | ₩50,324 | ₩50,445 | ₩49,841 | ₩50,297 | -0.05% | 1.9만 |
|---|
| 2026.04.14 | ₩50,431 | ₩50,887 | ₩49,841 | ₩50,083 | -0.69% | 5.6만 |
|---|
| 2026.04.13 | ₩50,378 | ₩50,552 | ₩49,613 | ₩50,311 | -0.13% | 3.3만 |
|---|
| 2026.04.10 | ₩51,155 | ₩51,155 | ₩50,324 | ₩50,673 | -0.94% | 1.7만 |
|---|
| 2026.04.09 | ₩50,673 | ₩51,088 | ₩50,016 | ₩51,088 | +0.82% | 4.3만 |
|---|
| 2026.04.08 | ₩50,941 | ₩51,625 | ₩50,284 | ₩50,391 | -1.08% | 5.9만 |
|---|
| 2026.04.07 | ₩49,171 | ₩50,284 | ₩48,943 | ₩50,176 | +2.05% | 6.1만 |
|---|
| 2026.04.06 | ₩48,085 | ₩49,211 | ₩47,803 | ₩49,198 | +2.31% | 6.6만 |
|---|
| 2026.04.02 | ₩47,267 | ₩48,179 | ₩46,771 | ₩47,816 | +1.16% | 5.6만 |
|---|
| 2026.04.01 | ₩48,071 | ₩48,246 | ₩47,521 | ₩47,696 | -0.78% | 2.6만 |
|---|
| 2026.03.31 | ₩46,704 | ₩48,098 | ₩45,872 | ₩48,098 | +2.99% | 9.5만 |
|---|
| 2026.03.30 | ₩45,416 | ₩46,529 | ₩45,269 | ₩45,859 | +0.97% | 6.9만 |
|---|
| 2026.03.27 | ₩45,966 | ₩46,047 | ₩45,242 | ₩45,376 | -1.28% | 3.6만 |
|---|
| 2026.03.26 | ₩46,274 | ₩46,918 | ₩45,899 | ₩45,966 | -0.67% | 3.7만 |
|---|
| 2026.03.25 | ₩46,476 | ₩47,173 | ₩46,073 | ₩46,529 | +0.12% | 5.3만 |
|---|
| 2026.03.24 | ₩45,457 | ₩46,569 | ₩45,121 | ₩46,114 | +1.45% | 4.4만 |
|---|
| 2026.03.23 | ₩45,255 | ₩46,449 | ₩45,162 | ₩45,430 | +0.39% | 7.1만 |
|---|
| 2026.03.20 | ₩45,242 | ₩45,242 | ₩44,330 | ₩44,813 | -0.95% | 3.4만 |
|---|
| 2026.03.19 | ₩44,719 | ₩45,859 | ₩44,585 | ₩44,813 | +0.21% | 4.3만 |
|---|
| 2026.03.18 | ₩45,403 | ₩45,631 | ₩44,920 | ₩44,974 | -0.95% | 6.8만 |
|---|
| 2026.03.17 | ₩45,470 | ₩46,020 | ₩45,121 | ₩45,255 | -0.47% | 7만 |
|---|
| 2026.03.16 | ₩44,558 | ₩45,725 | ₩44,558 | ₩45,068 | +1.14% | 8.8만 |
|---|
| 2026.03.13 | ₩44,585 | ₩45,054 | ₩44,250 | ₩44,303 | -0.63% | 4.5만 |
|---|
| 2026.03.12 | ₩45,336 | ₩45,550 | ₩44,250 | ₩44,531 | -1.77% | 12.6만 |
|---|
| 2026.03.11 | ₩46,663 | ₩47,575 | ₩45,926 | ₩46,717 | +0.11% | 4.2만 |
|---|
| 2026.03.10 | ₩46,154 | ₩47,334 | ₩46,154 | ₩46,650 | +1.07% | 3.7만 |
|---|
| 2026.03.09 | ₩46,529 | ₩46,623 | ₩45,322 | ₩46,409 | -0.26% | 5.4만 |
|---|
| 2026.03.06 | ₩46,932 | ₩47,133 | ₩45,591 | ₩46,891 | -0.09% | 6.3만 |
|---|
| 2026.03.05 | ₩48,152 | ₩48,259 | ₩47,575 | ₩47,843 | -0.64% | 3.2만 |
|---|
| 2026.03.04 | ₩48,205 | ₩48,594 | ₩48,111 | ₩48,272 | +0.14% | 1.9만 |
|---|
| 2026.03.03 | ₩47,937 | ₩48,366 | ₩47,052 | ₩48,165 | +0.48% | 4.2만 |
|---|
| 2026.03.02 | ₩47,066 | ₩48,889 | ₩46,958 | ₩48,272 | +2.56% | 7만 |
|---|
| 2026.02.27 | ₩48,380 | ₩49,546 | ₩47,642 | ₩47,816 | -1.16% | 12만 |
|---|
| 2026.02.26 | ₩49,881 | ₩50,337 | ₩49,627 | ₩50,230 | +0.70% | 2.3만 |
|---|
| 2026.02.25 | ₩49,117 | ₩49,975 | ₩49,090 | ₩49,881 | +1.56% | 3.1만 |
|---|
| 2026.02.24 | ₩48,943 | ₩49,372 | ₩48,594 | ₩48,956 | +0.03% | 5.6만 |
|---|
| 2026.02.23 | ₩51,330 | ₩51,491 | ₩48,943 | ₩49,332 | -3.89% | 5.4만 |
|---|
| 2026.02.20 | ₩50,941 | ₩51,584 | ₩50,458 | ₩51,356 | +0.82% | 2.2만 |
|---|
| 2026.02.19 | ₩50,954 | ₩51,088 | ₩50,525 | ₩50,834 | -0.24% | 2.9만 |
|---|
| 2026.02.18 | ₩51,048 | ₩52,094 | ₩50,981 | ₩51,209 | +0.32% | 4.4만 |
|---|
| 2026.02.17 | ₩51,826 | ₩52,107 | ₩51,343 | ₩51,558 | -0.52% | 3.9만 |
|---|
| 2026.02.13 | ₩51,477 | ₩52,188 | ₩51,209 | ₩51,625 | +0.29% | 3만 |
|---|
| 2026.02.12 | ₩52,322 | ₩52,630 | ₩51,129 | ₩51,558 | -1.46% | 3.6만 |
|---|
| 2026.02.11 | ₩52,899 | ₩53,113 | ₩51,786 | ₩52,241 | -1.24% | 4만 |
|---|
| 2026.02.10 | ₩53,059 | ₩53,435 | ₩52,295 | ₩52,831 | -0.43% | 5.5만 |
|---|
| 2026.02.09 | ₩53,234 | ₩53,395 | ₩52,966 | ₩53,220 | -0.03% | 2.4만 |
|---|
| 2026.02.06 | ₩53,167 | ₩53,435 | ₩52,617 | ₩53,274 | +0.20% | 6.5만 |
|---|
| 2026.02.05 | ₩52,657 | ₩53,153 | ₩52,107 | ₩52,469 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩51,759 | ₩53,421 | ₩51,759 | ₩52,644 | +1.71% | 11.1만 |
|---|
| 2026.02.03 | ₩51,504 | ₩52,282 | ₩51,289 | ₩51,759 | +0.49% | 8.8만 |
|---|
| 2026.02.02 | ₩50,753 | ₩51,504 | ₩50,418 | ₩51,464 | +1.40% | 9.1만 |
|---|
| 2026.01.30 | ₩49,935 | ₩50,766 | ₩49,332 | ₩50,324 | +0.78% | 4.5만 |
|---|
| 2026.01.29 | ₩49,479 | ₩49,855 | ₩49,238 | ₩49,814 | +0.68% | 3.9만 |
|---|
| 2026.01.28 | ₩49,533 | ₩49,814 | ₩49,238 | ₩49,426 | -0.22% | 4.4만 |
|---|
| 2026.01.27 | ₩49,345 | ₩49,935 | ₩49,023 | ₩49,613 | +0.54% | 5.1만 |
|---|
| 2026.01.26 | ₩49,613 | ₩50,056 | ₩48,970 | ₩49,493 | -0.24% | 5.6만 |
|---|
| 2026.01.23 | ₩50,606 | ₩50,753 | ₩49,251 | ₩49,533 | -2.12% | 21.9만 |
|---|
| 2026.01.22 | ₩50,270 | ₩50,941 | ₩49,868 | ₩50,109 | -0.32% | 6만 |
|---|
| 2026.01.21 | ₩48,071 | ₩50,150 | ₩48,071 | ₩50,069 | +4.16% | 6.1만 |
|---|
| 2026.01.20 | ₩48,246 | ₩48,406 | ₩47,615 | ₩48,044 | -0.42% | 6.9만 |
|---|
| 2026.01.16 | ₩48,742 | ₩48,742 | ₩48,138 | ₩48,514 | -0.47% | 6.4만 |
|---|
| 2026.01.15 | ₩48,044 | ₩48,929 | ₩47,910 | ₩48,567 | +1.09% | 5.2만 |
|---|
| 2026.01.14 | ₩47,776 | ₩48,272 | ₩47,589 | ₩48,031 | +0.53% | 5.8만 |
|---|
| 2026.01.13 | ₩48,500 | ₩48,500 | ₩47,159 | ₩47,749 | -1.55% | 4.7만 |
|---|
| 2026.01.12 | ₩48,111 | ₩48,366 | ₩47,830 | ₩48,272 | +0.33% | 10.1만 |
|---|
| 2026.01.09 | ₩49,104 | ₩49,144 | ₩48,098 | ₩48,420 | -1.39% | 3.8만 |
|---|
| 2026.01.08 | ₩47,535 | ₩48,996 | ₩47,535 | ₩48,634 | +2.31% | 5.8만 |
|---|
| 2026.01.07 | ₩48,621 | ₩48,795 | ₩47,642 | ₩47,803 | -1.68% | 5.4만 |
|---|
| 2026.01.06 | ₩48,272 | ₩48,634 | ₩47,294 | ₩48,554 | +0.58% | 6.7만 |
|---|
| 2026.01.05 | ₩47,226 | ₩48,621 | ₩46,918 | ₩48,152 | +1.96% | 6.5만 |
|---|
| 2026.01.02 | ₩47,361 | ₩47,495 | ₩46,771 | ₩47,320 | -0.08% | 3.5만 |
|---|
| 2025.12.31 | ₩47,387 | ₩47,736 | ₩46,945 | ₩47,039 | -0.74% | 5.2만 |
|---|
| 2025.12.30 | ₩47,267 | ₩47,682 | ₩47,106 | ₩47,401 | +0.28% | 4.8만 |
|---|
| 2025.12.29 | ₩47,884 | ₩47,884 | ₩47,066 | ₩47,454 | -0.90% | 3.4만 |
|---|
| 2025.12.26 | ₩48,031 | ₩48,272 | ₩47,468 | ₩47,723 | -0.64% | 10.1만 |
|---|
| 2025.12.24 | ₩48,098 | ₩48,165 | ₩47,602 | ₩48,111 | +0.03% | 2만 |
|---|
| 2025.12.23 | ₩48,366 | ₩48,420 | ₩48,018 | ₩48,018 | -0.72% | 3.1만 |
|---|
| 2025.12.22 | ₩48,406 | ₩49,399 | ₩48,138 | ₩48,366 | -0.08% | 2.9만 |
|---|
| 2025.12.19 | ₩48,594 | ₩48,755 | ₩48,085 | ₩48,326 | -0.55% | 4.2만 |
|---|
| 2025.12.18 | ₩48,541 | ₩48,943 | ₩48,085 | ₩48,795 | +0.52% | 3.6만 |
|---|
| 2025.12.17 | ₩48,447 | ₩48,903 | ₩48,165 | ₩48,393 | -0.11% | 3.6만 |
|---|
| 2025.12.16 | ₩48,541 | ₩48,541 | ₩48,071 | ₩48,246 | -0.61% | 5.2만 |
|---|
| 2025.12.15 | ₩48,272 | ₩48,675 | ₩47,937 | ₩48,420 | +0.31% | 5.2만 |
|---|
| 2025.12.12 | ₩47,937 | ₩48,192 | ₩47,280 | ₩47,991 | +0.11% | 5만 |
|---|
| 2025.12.11 | ₩47,951 | ₩48,272 | ₩47,830 | ₩47,937 | -0.03% | 6.3만 |
|---|
| 2025.12.10 | ₩47,481 | ₩49,131 | ₩47,481 | ₩48,916 | +3.02% | 6.8만 |
|---|
| 2025.12.09 | ₩47,307 | ₩47,709 | ₩47,133 | ₩47,454 | +0.31% | 4.4만 |
|---|
| 2025.12.08 | ₩47,468 | ₩47,521 | ₩46,999 | ₩47,253 | -0.45% | 3.4만 |
|---|
| 2025.12.05 | ₩47,240 | ₩47,535 | ₩47,079 | ₩47,320 | +0.17% | 2.3만 |
|---|
| 2025.12.04 | ₩46,985 | ₩47,454 | ₩46,744 | ₩47,374 | +0.83% | 3.9만 |
|---|
| 2025.12.03 | ₩46,127 | ₩46,999 | ₩46,127 | ₩46,744 | +1.34% | 5.8만 |
|---|
| 2025.12.02 | ₩46,529 | ₩46,529 | ₩46,047 | ₩46,127 | -0.86% | 4.1만 |
|---|
| 2025.12.01 | ₩45,832 | ₩46,596 | ₩45,711 | ₩46,006 | +0.38% | 4.6만 |
|---|
| 2025.11.28 | ₩45,859 | ₩46,248 | ₩45,711 | ₩45,939 | +0.18% | 1.3만 |
|---|
| 2025.11.26 | ₩45,926 | ₩46,127 | ₩45,617 | ₩45,886 | -0.09% | 3.2만 |
|---|
| 2025.11.25 | ₩44,572 | ₩45,979 | ₩44,572 | ₩45,711 | +2.56% | 6.6만 |
|---|
| 2025.11.24 | ₩44,826 | ₩45,027 | ₩44,209 | ₩44,397 | -0.96% | 8.5만 |
|---|
| 2025.11.21 | ₩43,579 | ₩44,987 | ₩43,566 | ₩44,612 | +2.37% | 12.2만 |
|---|
| 2025.11.20 | ₩43,593 | ₩44,437 | ₩43,070 | ₩43,298 | -0.68% | 7.2만 |
|---|
| 2025.11.19 | ₩43,177 | ₩44,008 | ₩42,936 | ₩43,432 | +0.59% | 4.7만 |
|---|
| 2025.11.18 | ₩43,204 | ₩43,807 | ₩42,922 | ₩43,123 | -0.19% | 5.5만 |
|---|
| 2025.11.17 | ₩45,255 | ₩45,255 | ₩43,123 | ₩43,298 | -4.33% | 7.4만 |
|---|
| 2025.11.14 | ₩43,955 | ₩44,759 | ₩43,955 | ₩44,558 | +1.37% | 4.4만 |
|---|
| 2025.11.13 | ₩45,242 | ₩45,912 | ₩44,384 | ₩44,424 | -1.81% | 6.9만 |
|---|
| 2025.11.12 | ₩45,617 | ₩46,274 | ₩44,545 | ₩45,255 | -0.79% | 12.5만 |
|---|
| 2025.11.11 | ₩45,202 | ₩46,087 | ₩45,202 | ₩45,725 | +1.16% | 3.6만 |
|---|
| 2025.11.10 | ₩45,349 | ₩46,248 | ₩45,121 | ₩45,591 | +0.53% | 8.1만 |
|---|
| 2025.11.07 | ₩44,746 | ₩45,604 | ₩44,250 | ₩45,175 | +0.96% | 6.5만 |
|---|
| 2025.11.06 | ₩44,572 | ₩45,148 | ₩44,102 | ₩44,786 | +0.48% | 3.7만 |
|---|
| 2025.11.05 | ₩43,901 | ₩45,215 | ₩43,861 | ₩44,545 | +1.47% | 6.2만 |
|---|
| 2025.11.04 | ₩44,679 | ₩44,759 | ₩43,177 | ₩43,901 | -1.74% | 10.9만 |
|---|
| 2025.11.03 | ₩45,282 | ₩45,282 | ₩44,263 | ₩44,853 | -0.95% | 5.2만 |
|---|
| 2025.10.31 | ₩45,175 | ₩45,604 | ₩44,799 | ₩45,282 | +0.24% | 2.5만 |
|---|
| 2025.10.30 | ₩45,027 | ₩45,617 | ₩44,974 | ₩45,148 | +0.27% | 2.7만 |
|---|
| 2025.10.29 | ₩45,349 | ₩46,207 | ₩44,746 | ₩44,867 | -1.06% | 3.4만 |
|---|
| 2025.10.28 | ₩46,114 | ₩46,114 | ₩44,732 | ₩45,242 | -1.89% | 9.4만 |
|---|
| 2025.10.27 | ₩47,307 | ₩47,307 | ₩45,604 | ₩46,181 | -2.38% | 9.6만 |
|---|
| 2025.10.24 | ₩46,757 | ₩47,106 | ₩46,757 | ₩46,864 | +0.23% | 2.8만 |
|---|
| 2025.10.23 | ₩46,690 | ₩46,784 | ₩46,221 | ₩46,221 | -1.01% | 2.2만 |
|---|
| 2025.10.22 | ₩46,569 | ₩46,999 | ₩46,395 | ₩46,569 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩46,087 | ₩46,596 | ₩45,993 | ₩46,476 | +0.84% | 2.4만 |
|---|
| 2025.10.20 | ₩45,631 | ₩46,301 | ₩45,537 | ₩46,033 | +0.88% | 3.6만 |
|---|
| 2025.10.17 | ₩45,470 | ₩46,207 | ₩45,242 | ₩45,483 | +0.03% | 4.9만 |
|---|
| 2025.10.16 | ₩47,763 | ₩47,937 | ₩45,001 | ₩45,282 | -5.19% | 12.7만 |
|---|
| 2025.10.15 | ₩48,447 | ₩49,184 | ₩47,642 | ₩47,763 | -1.41% | 10.1만 |
|---|
| 2025.10.14 | ₩46,932 | ₩48,541 | ₩46,932 | ₩48,031 | +2.34% | 4.7만 |
|---|
| 2025.10.13 | ₩46,784 | ₩47,428 | ₩46,610 | ₩47,347 | +1.20% | 4.3만 |
|---|
| 2025.10.10 | ₩47,977 | ₩48,809 | ₩46,342 | ₩46,462 | -3.16% | 5.4만 |
|---|