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 | ₩48,781 | ₩49,008 | ₩48,368 | ₩48,554 | -0.46% | 3.6만 |
| 2026.10.08 | ₩48,234 | ₩49,061 | ₩48,061 | ₩48,675 | +0.91% | 3.6만 |
| 2026.10.07 | ₩48,301 | ₩48,568 | ₩47,754 | ₩48,261 | -0.08% | 4.1만 |
| 2026.10.06 | ₩48,248 | ₩48,661 | ₩48,248 | ₩48,448 | +0.41% | 4.7만 |
| 2026.10.05 | ₩48,127 | ₩48,554 | ₩48,034 | ₩48,248 | +0.25% | 4.1만 |
| 2026.10.02 | ₩48,074 | ₩49,102 | ₩47,914 | ₩48,047 | -0.06% | 5.3만 |
| 2026.10.01 | ₩47,567 | ₩48,127 | ₩46,953 | ₩47,781 | +0.45% | 6.7만 |
| 2026.09.30 | ₩48,568 | ₩48,688 | ₩47,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,874 |
| -1.43% |
| 8.4만 |
| 2026.09.29 | ₩48,368 | ₩49,208 | ₩47,594 | ₩48,127 | -0.50% | 6.6만 |
|---|
| 2026.09.28 | ₩48,955 | ₩49,542 | ₩48,061 | ₩48,061 | -1.83% | 3.8만 |
|---|
| 2026.09.25 | ₩48,781 | ₩49,689 | ₩48,741 | ₩48,955 | +0.36% | 3.6만 |
|---|
| 2026.09.24 | ₩48,968 | ₩49,102 | ₩48,368 | ₩48,675 | -0.60% | 3.3만 |
|---|
| 2026.09.23 | ₩49,368 | ₩50,276 | ₩48,728 | ₩48,941 | -0.86% | 4.4만 |
|---|
| 2026.09.22 | ₩49,715 | ₩50,502 | ₩49,368 | ₩49,395 | -0.64% | 3.2만 |
|---|
| 2026.09.21 | ₩49,969 | ₩51,343 | ₩49,582 | ₩49,582 | -0.77% | 2.7만 |
|---|
| 2026.09.18 | ₩49,729 | ₩50,036 | ₩49,395 | ₩49,849 | +0.24% | 3.8만 |
|---|
| 2026.09.17 | ₩50,289 | ₩50,783 | ₩49,755 | ₩49,755 | -1.06% | 4.9만 |
|---|
| 2026.09.16 | ₩51,050 | ₩51,543 | ₩49,702 | ₩49,969 | -2.12% | 3.3만 |
|---|
| 2026.09.15 | ₩51,703 | ₩52,024 | ₩50,036 | ₩50,943 | -1.47% | 7만 |
|---|
| 2026.09.14 | ₩51,743 | ₩51,997 | ₩51,383 | ₩51,957 | +0.41% | 3.8만 |
|---|
| 2026.09.11 | ₩52,370 | ₩52,397 | ₩51,196 | ₩51,743 | -1.20% | 5.2만 |
|---|
| 2026.09.10 | ₩52,611 | ₩53,064 | ₩52,144 | ₩52,664 | +0.10% | 3.9만 |
|---|
| 2026.09.09 | ₩53,131 | ₩53,238 | ₩52,290 | ₩52,611 | -0.98% | 2.9만 |
|---|
| 2026.09.08 | ₩53,585 | ₩53,665 | ₩53,264 | ₩53,318 | -0.50% | 2.5만 |
|---|
| 2026.09.04 | ₩53,665 | ₩53,771 | ₩53,091 | ₩53,571 | -0.17% | 1.8만 |
|---|
| 2026.09.03 | ₩53,385 | ₩53,865 | ₩53,118 | ₩53,465 | +0.15% | 2만 |
|---|
| 2026.09.02 | ₩51,997 | ₩53,478 | ₩51,997 | ₩53,104 | +2.13% | 2만 |
|---|
| 2026.09.01 | ₩52,370 | ₩53,291 | ₩51,770 | ₩51,917 | -0.87% | 2.7만 |
|---|
| 2026.08.31 | ₩52,597 | ₩52,944 | ₩52,451 | ₩52,517 | -0.15% | 3.2만 |
|---|
| 2026.08.28 | ₩53,091 | ₩53,505 | ₩52,691 | ₩52,944 | -0.28% | 2.7만 |
|---|
| 2026.08.27 | ₩53,024 | ₩53,945 | ₩52,437 | ₩52,878 | -0.28% | 3만 |
|---|
| 2026.08.26 | ₩52,984 | ₩53,812 | ₩52,824 | ₩53,144 | +0.30% | 3.9만 |
|---|
| 2026.08.25 | ₩53,104 | ₩53,825 | ₩52,784 | ₩52,971 | -0.25% | 3.4만 |
|---|
| 2026.08.24 | ₩53,051 | ₩53,958 | ₩53,038 | ₩53,038 | -0.03% | 3만 |
|---|
| 2026.08.21 | ₩53,131 | ₩53,558 | ₩52,824 | ₩53,184 | +0.10% | 2.5만 |
|---|
| 2026.08.20 | ₩52,971 | ₩53,945 | ₩52,704 | ₩53,011 | +0.08% | 2.9만 |
|---|
| 2026.08.19 | ₩54,625 | ₩54,625 | ₩52,944 | ₩53,038 | -2.91% | 4.6만 |
|---|
| 2026.08.18 | ₩54,879 | ₩55,373 | ₩54,238 | ₩54,719 | -0.29% | 4.8만 |
|---|
| 2026.08.17 | ₩55,092 | ₩55,092 | ₩54,705 | ₩54,732 | -0.65% | 3만 |
|---|
| 2026.08.14 | ₩55,293 | ₩55,293 | ₩54,732 | ₩55,159 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩54,799 | ₩55,306 | ₩54,799 | ₩55,159 | +0.66% | 3.4만 |
|---|
| 2026.08.12 | ₩54,705 | ₩55,052 | ₩54,585 | ₩54,799 | +0.17% | 3.4만 |
|---|
| 2026.08.11 | ₩53,958 | ₩54,705 | ₩53,892 | ₩54,492 | +0.99% | 3.8만 |
|---|
| 2026.08.10 | ₩54,038 | ₩54,158 | ₩53,331 | ₩53,892 | -0.27% | 4.8만 |
|---|
| 2026.08.07 | ₩53,838 | ₩54,238 | ₩53,585 | ₩54,092 | +0.47% | 5.5만 |
|---|
| 2026.08.06 | ₩54,519 | ₩55,052 | ₩53,705 | ₩53,878 | -1.17% | 3.4만 |
|---|
| 2026.08.05 | ₩54,919 | ₩55,266 | ₩54,185 | ₩54,385 | -0.97% | 4.2만 |
|---|
| 2026.08.04 | ₩54,545 | ₩55,413 | ₩54,359 | ₩54,839 | +0.54% | 4.5만 |
|---|
| 2026.08.03 | ₩53,985 | ₩54,705 | ₩53,745 | ₩54,412 | +0.79% | 5만 |
|---|
| 2026.07.31 | ₩54,145 | ₩54,599 | ₩53,465 | ₩53,745 | -0.74% | 5.3만 |
|---|
| 2026.07.30 | ₩54,372 | ₩55,186 | ₩54,145 | ₩54,292 | -0.15% | 4.9만 |
|---|
| 2026.07.29 | ₩55,333 | ₩55,706 | ₩53,398 | ₩54,385 | -1.71% | 9.7만 |
|---|
| 2026.07.28 | ₩54,439 | ₩56,040 | ₩54,439 | ₩55,386 | +1.74% | 5.9만 |
|---|
| 2026.07.27 | ₩54,118 | ₩54,705 | ₩53,892 | ₩54,185 | +0.12% | 3.3만 |
|---|
| 2026.07.24 | ₩53,705 | ₩54,679 | ₩53,545 | ₩53,972 | +0.50% | 2.8만 |
|---|
| 2026.07.23 | ₩53,878 | ₩53,958 | ₩53,371 | ₩53,425 | -0.84% | 2만 |
|---|
| 2026.07.22 | ₩54,038 | ₩54,372 | ₩53,745 | ₩53,972 | -0.12% | 3.3만 |
|---|
| 2026.07.21 | ₩54,025 | ₩54,705 | ₩53,731 | ₩53,945 | -0.15% | 5.2만 |
|---|
| 2026.07.20 | ₩53,691 | ₩53,905 | ₩53,371 | ₩53,745 | +0.10% | 4.1만 |
|---|
| 2026.07.17 | ₩53,945 | ₩54,279 | ₩53,478 | ₩53,611 | -0.62% | 6.4만 |
|---|
| 2026.07.16 | ₩53,064 | ₩54,692 | ₩53,064 | ₩54,319 | +2.36% | 8.7만 |
|---|
| 2026.07.15 | ₩52,824 | ₩53,371 | ₩52,037 | ₩53,051 | +0.43% | 5.8만 |
|---|
| 2026.07.14 | ₩52,517 | ₩53,024 | ₩51,917 | ₩52,571 | +0.10% | 4.5만 |
|---|
| 2026.07.13 | ₩52,397 | ₩52,464 | ₩51,023 | ₩52,277 | -0.23% | 3.7만 |
|---|
| 2026.07.10 | ₩52,624 | ₩53,371 | ₩51,997 | ₩52,264 | -0.68% | 4.7만 |
|---|
| 2026.07.09 | ₩51,503 | ₩52,811 | ₩51,463 | ₩52,317 | +1.58% | 4.1만 |
|---|
| 2026.07.08 | ₩52,384 | ₩52,677 | ₩51,090 | ₩51,410 | -1.86% | 2.9만 |
|---|
| 2026.07.07 | ₩52,971 | ₩53,024 | ₩52,290 | ₩52,290 | -1.28% | 2.8만 |
|---|
| 2026.07.06 | ₩52,811 | ₩53,091 | ₩52,517 | ₩52,944 | +0.25% | 3.5만 |
|---|
| 2026.07.02 | ₩53,638 | ₩54,252 | ₩52,757 | ₩52,931 | -1.32% | 5만 |
|---|
| 2026.07.01 | ₩51,997 | ₩54,252 | ₩51,410 | ₩53,144 | +2.21% | 12.3만 |
|---|
| 2026.06.30 | ₩52,184 | ₩53,158 | ₩51,356 | ₩52,597 | +0.79% | 8.2만 |
|---|
| 2026.06.29 | ₩51,903 | ₩52,370 | ₩51,236 | ₩52,317 | +0.80% | 6.1만 |
|---|
| 2026.06.26 | ₩51,717 | ₩51,930 | ₩50,796 | ₩51,637 | -0.15% | 5.2만 |
|---|
| 2026.06.25 | ₩51,316 | ₩52,037 | ₩50,956 | ₩51,530 | +0.42% | 5.7만 |
|---|
| 2026.06.24 | ₩50,889 | ₩51,557 | ₩50,129 | ₩51,303 | +0.81% | 6만 |
|---|
| 2026.06.23 | ₩50,116 | ₩50,929 | ₩49,955 | ₩50,783 | +1.33% | 4.7만 |
|---|
| 2026.06.22 | ₩49,595 | ₩50,556 | ₩49,595 | ₩50,142 | +1.10% | 3.1만 |
|---|
| 2026.06.18 | ₩49,955 | ₩50,396 | ₩49,582 | ₩49,595 | -0.72% | 2만 |
|---|
| 2026.06.17 | ₩50,462 | ₩50,689 | ₩49,208 | ₩49,355 | -2.19% | 4.8만 |
|---|
| 2026.06.16 | ₩50,262 | ₩50,689 | ₩49,835 | ₩50,436 | +0.35% | 4만 |
|---|
| 2026.06.15 | ₩50,676 | ₩51,036 | ₩49,835 | ₩49,835 | -1.66% | 3.5만 |
|---|
| 2026.06.12 | ₩49,995 | ₩51,370 | ₩49,955 | ₩50,569 | +1.15% | 2.4만 |
|---|
| 2026.06.11 | ₩49,569 | ₩50,316 | ₩49,435 | ₩49,955 | +0.78% | 4.3만 |
|---|
| 2026.06.10 | ₩50,502 | ₩51,263 | ₩50,356 | ₩50,569 | +0.13% | 4.6만 |
|---|
| 2026.06.09 | ₩50,036 | ₩50,703 | ₩49,955 | ₩50,396 | +0.72% | 6.2만 |
|---|
| 2026.06.08 | ₩48,608 | ₩50,036 | ₩48,608 | ₩49,742 | +2.33% | 6만 |
|---|
| 2026.06.05 | ₩49,102 | ₩49,609 | ₩48,835 | ₩49,382 | +0.57% | 5.4만 |
|---|
| 2026.06.04 | ₩48,248 | ₩49,315 | ₩47,901 | ₩49,222 | +2.02% | 4.2만 |
|---|
| 2026.06.03 | ₩48,915 | ₩49,021 | ₩47,714 | ₩47,994 | -1.88% | 3.4만 |
|---|
| 2026.06.02 | ₩48,434 | ₩49,435 | ₩48,408 | ₩49,035 | +1.24% | 3.2만 |
|---|
| 2026.06.01 | ₩49,368 | ₩49,609 | ₩48,301 | ₩48,408 | -1.95% | 4.5만 |
|---|
| 2026.05.29 | ₩48,835 | ₩49,368 | ₩48,835 | ₩48,901 | +0.14% | 2.6만 |
|---|
| 2026.05.28 | ₩48,928 | ₩49,061 | ₩48,581 | ₩48,821 | -0.22% | 2.4만 |
|---|
| 2026.05.27 | ₩49,475 | ₩49,475 | ₩48,701 | ₩48,835 | -1.29% | 3.7만 |
|---|
| 2026.05.26 | ₩48,875 | ₩49,502 | ₩48,875 | ₩49,262 | +0.79% | 3.2만 |
|---|
| 2026.05.22 | ₩49,048 | ₩49,048 | ₩48,688 | ₩48,848 | -0.41% | 1.8만 |
|---|
| 2026.05.21 | ₩48,594 | ₩49,048 | ₩48,034 | ₩48,648 | +0.11% | 1.4만 |
|---|
| 2026.05.20 | ₩48,208 | ₩48,981 | ₩47,380 | ₩48,408 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩48,061 | ₩48,221 | ₩47,540 | ₩47,821 | -0.50% | 2.6만 |
|---|
| 2026.05.18 | ₩47,220 | ₩48,354 | ₩47,100 | ₩48,087 | +1.84% | 3.8만 |
|---|
| 2026.05.15 | ₩48,194 | ₩48,648 | ₩47,300 | ₩47,314 | -1.83% | 5.7만 |
|---|
| 2026.05.14 | ₩48,194 | ₩49,488 | ₩48,194 | ₩48,368 | +0.36% | 4.7만 |
|---|
| 2026.05.13 | ₩48,928 | ₩48,928 | ₩47,901 | ₩48,114 | -1.66% | 5.3만 |
|---|
| 2026.05.12 | ₩48,835 | ₩49,075 | ₩48,034 | ₩48,701 | -0.27% | 4.2만 |
|---|
| 2026.05.11 | ₩49,969 | ₩50,196 | ₩48,768 | ₩48,928 | -2.08% | 6.3만 |
|---|
| 2026.05.08 | ₩49,782 | ₩50,156 | ₩49,488 | ₩49,729 | -0.11% | 1.9만 |
|---|
| 2026.05.07 | ₩50,476 | ₩50,476 | ₩49,435 | ₩49,702 | -1.53% | 4.6만 |
|---|
| 2026.05.06 | ₩49,902 | ₩50,409 | ₩49,609 | ₩50,102 | +0.40% | 9.1만 |
|---|
| 2026.05.05 | ₩49,262 | ₩49,942 | ₩49,262 | ₩49,675 | +0.84% | 3.1만 |
|---|
| 2026.05.04 | ₩49,222 | ₩49,755 | ₩48,968 | ₩49,168 | -0.11% | 2.9만 |
|---|
| 2026.05.01 | ₩49,769 | ₩49,955 | ₩49,368 | ₩49,569 | -0.40% | 2.1만 |
|---|
| 2026.04.30 | ₩48,861 | ₩49,835 | ₩48,861 | ₩49,488 | +1.28% | 3.6만 |
|---|
| 2026.04.29 | ₩49,862 | ₩50,249 | ₩48,821 | ₩49,088 | -1.55% | 2.8만 |
|---|
| 2026.04.28 | ₩50,009 | ₩50,129 | ₩49,115 | ₩49,822 | -0.37% | 3.7만 |
|---|
| 2026.04.27 | ₩48,568 | ₩49,889 | ₩48,568 | ₩49,582 | +2.09% | 4.4만 |
|---|
| 2026.04.24 | ₩48,915 | ₩49,528 | ₩48,181 | ₩48,408 | -1.04% | 6.1만 |
|---|
| 2026.04.23 | ₩48,701 | ₩49,555 | ₩48,448 | ₩48,781 | +0.16% | 4.2만 |
|---|
| 2026.04.22 | ₩49,102 | ₩49,902 | ₩48,781 | ₩48,781 | -0.65% | 9만 |
|---|
| 2026.04.21 | ₩50,302 | ₩50,636 | ₩49,288 | ₩49,395 | -1.80% | 9만 |
|---|
| 2026.04.20 | ₩50,302 | ₩50,583 | ₩50,089 | ₩50,249 | -0.11% | 3.2만 |
|---|
| 2026.04.17 | ₩50,169 | ₩51,303 | ₩49,649 | ₩50,329 | +0.32% | 7.3만 |
|---|
| 2026.04.16 | ₩50,169 | ₩50,169 | ₩49,635 | ₩49,702 | -0.93% | 2.5만 |
|---|
| 2026.04.15 | ₩50,076 | ₩50,196 | ₩49,595 | ₩50,049 | -0.05% | 1.9만 |
|---|
| 2026.04.14 | ₩50,182 | ₩50,636 | ₩49,595 | ₩49,835 | -0.69% | 5.6만 |
|---|
| 2026.04.13 | ₩50,129 | ₩50,302 | ₩49,368 | ₩50,062 | -0.13% | 3.3만 |
|---|
| 2026.04.10 | ₩50,903 | ₩50,903 | ₩50,076 | ₩50,422 | -0.94% | 1.7만 |
|---|
| 2026.04.09 | ₩50,422 | ₩50,836 | ₩49,769 | ₩50,836 | +0.82% | 4.3만 |
|---|
| 2026.04.08 | ₩50,689 | ₩51,370 | ₩50,036 | ₩50,142 | -1.08% | 5.9만 |
|---|
| 2026.04.07 | ₩48,928 | ₩50,036 | ₩48,701 | ₩49,929 | +2.05% | 6.1만 |
|---|
| 2026.04.06 | ₩47,847 | ₩48,968 | ₩47,567 | ₩48,955 | +2.31% | 6.6만 |
|---|
| 2026.04.02 | ₩47,033 | ₩47,941 | ₩46,540 | ₩47,580 | +1.16% | 5.6만 |
|---|
| 2026.04.01 | ₩47,834 | ₩48,007 | ₩47,287 | ₩47,460 | -0.78% | 2.6만 |
|---|
| 2026.03.31 | ₩46,473 | ₩47,861 | ₩45,646 | ₩47,861 | +2.99% | 9.5만 |
|---|
| 2026.03.30 | ₩45,192 | ₩46,300 | ₩45,045 | ₩45,632 | +0.97% | 6.9만 |
|---|
| 2026.03.27 | ₩45,739 | ₩45,819 | ₩45,019 | ₩45,152 | -1.28% | 3.6만 |
|---|
| 2026.03.26 | ₩46,046 | ₩46,686 | ₩45,672 | ₩45,739 | -0.67% | 3.7만 |
|---|
| 2026.03.25 | ₩46,246 | ₩46,940 | ₩45,846 | ₩46,300 | +0.12% | 5.3만 |
|---|
| 2026.03.24 | ₩45,232 | ₩46,340 | ₩44,899 | ₩45,886 | +1.45% | 4.4만 |
|---|
| 2026.03.23 | ₩45,032 | ₩46,219 | ₩44,939 | ₩45,205 | +0.39% | 7.1만 |
|---|
| 2026.03.20 | ₩45,019 | ₩45,019 | ₩44,111 | ₩44,592 | -0.95% | 3.4만 |
|---|
| 2026.03.19 | ₩44,498 | ₩45,632 | ₩44,365 | ₩44,592 | +0.21% | 4.3만 |
|---|
| 2026.03.18 | ₩45,179 | ₩45,406 | ₩44,698 | ₩44,752 | -0.95% | 6.8만 |
|---|
| 2026.03.17 | ₩45,245 | ₩45,792 | ₩44,899 | ₩45,032 | -0.47% | 7만 |
|---|
| 2026.03.16 | ₩44,338 | ₩45,499 | ₩44,338 | ₩44,845 | +1.14% | 8.8만 |
|---|
| 2026.03.13 | ₩44,365 | ₩44,832 | ₩44,031 | ₩44,085 | -0.63% | 4.5만 |
|---|
| 2026.03.12 | ₩45,112 | ₩45,325 | ₩44,031 | ₩44,311 | -1.77% | 12.6만 |
|---|
| 2026.03.11 | ₩46,433 | ₩47,340 | ₩45,699 | ₩46,486 | +0.11% | 4.2만 |
|---|
| 2026.03.10 | ₩45,926 | ₩47,100 | ₩45,926 | ₩46,420 | +1.07% | 3.7만 |
|---|
| 2026.03.09 | ₩46,300 | ₩46,393 | ₩45,099 | ₩46,179 | -0.26% | 5.4만 |
|---|
| 2026.03.06 | ₩46,700 | ₩46,900 | ₩45,366 | ₩46,660 | -0.09% | 6.3만 |
|---|
| 2026.03.05 | ₩47,914 | ₩48,021 | ₩47,340 | ₩47,607 | -0.64% | 3.2만 |
|---|
| 2026.03.04 | ₩47,967 | ₩48,354 | ₩47,874 | ₩48,034 | +0.14% | 1.9만 |
|---|
| 2026.03.03 | ₩47,701 | ₩48,127 | ₩46,820 | ₩47,927 | +0.48% | 4.2만 |
|---|
| 2026.03.02 | ₩46,833 | ₩48,648 | ₩46,726 | ₩48,034 | +2.56% | 7만 |
|---|
| 2026.02.27 | ₩48,141 | ₩49,302 | ₩47,407 | ₩47,580 | -1.16% | 12만 |
|---|
| 2026.02.26 | ₩49,635 | ₩50,089 | ₩49,382 | ₩49,982 | +0.70% | 2.3만 |
|---|
| 2026.02.25 | ₩48,875 | ₩49,729 | ₩48,848 | ₩49,635 | +1.56% | 3.1만 |
|---|
| 2026.02.24 | ₩48,701 | ₩49,128 | ₩48,354 | ₩48,715 | +0.03% | 5.6만 |
|---|
| 2026.02.23 | ₩51,076 | ₩51,236 | ₩48,701 | ₩49,088 | -3.89% | 5.4만 |
|---|
| 2026.02.20 | ₩50,689 | ₩51,330 | ₩50,209 | ₩51,103 | +0.82% | 2.2만 |
|---|
| 2026.02.19 | ₩50,703 | ₩50,836 | ₩50,276 | ₩50,583 | -0.24% | 2.9만 |
|---|
| 2026.02.18 | ₩50,796 | ₩51,837 | ₩50,729 | ₩50,956 | +0.32% | 4.4만 |
|---|
| 2026.02.17 | ₩51,570 | ₩51,850 | ₩51,090 | ₩51,303 | -0.52% | 3.9만 |
|---|
| 2026.02.13 | ₩51,223 | ₩51,930 | ₩50,956 | ₩51,370 | +0.29% | 3만 |
|---|
| 2026.02.12 | ₩52,064 | ₩52,370 | ₩50,876 | ₩51,303 | -1.46% | 3.6만 |
|---|
| 2026.02.11 | ₩52,637 | ₩52,851 | ₩51,530 | ₩51,984 | -1.24% | 4만 |
|---|
| 2026.02.10 | ₩52,797 | ₩53,171 | ₩52,037 | ₩52,571 | -0.43% | 5.5만 |
|---|
| 2026.02.09 | ₩52,971 | ₩53,131 | ₩52,704 | ₩52,958 | -0.03% | 2.4만 |
|---|
| 2026.02.06 | ₩52,904 | ₩53,171 | ₩52,357 | ₩53,011 | +0.20% | 6.5만 |
|---|
| 2026.02.05 | ₩52,397 | ₩52,891 | ₩51,850 | ₩52,210 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩51,503 | ₩53,158 | ₩51,503 | ₩52,384 | +1.71% | 11.1만 |
|---|
| 2026.02.03 | ₩51,250 | ₩52,024 | ₩51,036 | ₩51,503 | +0.49% | 8.8만 |
|---|
| 2026.02.02 | ₩50,502 | ₩51,250 | ₩50,169 | ₩51,210 | +1.40% | 9.1만 |
|---|
| 2026.01.30 | ₩49,689 | ₩50,516 | ₩49,088 | ₩50,076 | +0.78% | 4.5만 |
|---|
| 2026.01.29 | ₩49,235 | ₩49,609 | ₩48,995 | ₩49,569 | +0.68% | 3.9만 |
|---|
| 2026.01.28 | ₩49,288 | ₩49,569 | ₩48,995 | ₩49,182 | -0.22% | 4.4만 |
|---|
| 2026.01.27 | ₩49,102 | ₩49,689 | ₩48,781 | ₩49,368 | +0.54% | 5.1만 |
|---|
| 2026.01.26 | ₩49,368 | ₩49,809 | ₩48,728 | ₩49,248 | -0.24% | 5.6만 |
|---|
| 2026.01.23 | ₩50,356 | ₩50,502 | ₩49,008 | ₩49,288 | -2.12% | 21.9만 |
|---|
| 2026.01.22 | ₩50,022 | ₩50,689 | ₩49,622 | ₩49,862 | -0.32% | 6만 |
|---|
| 2026.01.21 | ₩47,834 | ₩49,902 | ₩47,834 | ₩49,822 | +4.16% | 6.1만 |
|---|
| 2026.01.20 | ₩48,007 | ₩48,168 | ₩47,380 | ₩47,807 | -0.42% | 6.9만 |
|---|
| 2026.01.16 | ₩48,501 | ₩48,501 | ₩47,901 | ₩48,274 | -0.47% | 6.4만 |
|---|
| 2026.01.15 | ₩47,807 | ₩48,688 | ₩47,674 | ₩48,328 | +1.09% | 5.2만 |
|---|
| 2026.01.14 | ₩47,540 | ₩48,034 | ₩47,354 | ₩47,794 | +0.53% | 5.8만 |
|---|
| 2026.01.13 | ₩48,261 | ₩48,261 | ₩46,927 | ₩47,514 | -1.55% | 4.7만 |
|---|
| 2026.01.12 | ₩47,874 | ₩48,127 | ₩47,594 | ₩48,034 | +0.33% | 10.1만 |
|---|
| 2026.01.09 | ₩48,861 | ₩48,901 | ₩47,861 | ₩48,181 | -1.39% | 3.8만 |
|---|
| 2026.01.08 | ₩47,300 | ₩48,755 | ₩47,300 | ₩48,394 | +2.31% | 5.8만 |
|---|
| 2026.01.07 | ₩48,381 | ₩48,554 | ₩47,407 | ₩47,567 | -1.68% | 5.4만 |
|---|
| 2026.01.06 | ₩48,034 | ₩48,394 | ₩47,060 | ₩48,314 | +0.58% | 6.7만 |
|---|
| 2026.01.05 | ₩46,993 | ₩48,381 | ₩46,686 | ₩47,914 | +1.96% | 6.5만 |
|---|
| 2026.01.02 | ₩47,127 | ₩47,260 | ₩46,540 | ₩47,087 | -0.08% | 3.5만 |
|---|
| 2025.12.31 | ₩47,153 | ₩47,500 | ₩46,713 | ₩46,807 | -0.74% | 5.2만 |
|---|
| 2025.12.30 | ₩47,033 | ₩47,447 | ₩46,873 | ₩47,167 | +0.28% | 4.8만 |
|---|
| 2025.12.29 | ₩47,647 | ₩47,647 | ₩46,833 | ₩47,220 | -0.90% | 3.4만 |
|---|
| 2025.12.26 | ₩47,794 | ₩48,034 | ₩47,234 | ₩47,487 | -0.64% | 10.1만 |
|---|
| 2025.12.24 | ₩47,861 | ₩47,927 | ₩47,367 | ₩47,874 | +0.03% | 2만 |
|---|
| 2025.12.23 | ₩48,127 | ₩48,181 | ₩47,781 | ₩47,781 | -0.72% | 3.1만 |
|---|
| 2025.12.22 | ₩48,168 | ₩49,155 | ₩47,901 | ₩48,127 | -0.08% | 2.9만 |
|---|
| 2025.12.19 | ₩48,354 | ₩48,514 | ₩47,847 | ₩48,087 | -0.55% | 4.2만 |
|---|
| 2025.12.18 | ₩48,301 | ₩48,701 | ₩47,847 | ₩48,554 | +0.52% | 3.6만 |
|---|
| 2025.12.17 | ₩48,208 | ₩48,661 | ₩47,927 | ₩48,154 | -0.11% | 3.6만 |
|---|
| 2025.12.16 | ₩48,301 | ₩48,301 | ₩47,834 | ₩48,007 | -0.61% | 5.2만 |
|---|
| 2025.12.15 | ₩48,034 | ₩48,434 | ₩47,701 | ₩48,181 | +0.31% | 5.2만 |
|---|
| 2025.12.12 | ₩47,701 | ₩47,954 | ₩47,047 | ₩47,754 | +0.11% | 5만 |
|---|
| 2025.12.11 | ₩47,714 | ₩48,034 | ₩47,594 | ₩47,701 | -0.03% | 6.3만 |
|---|
| 2025.12.10 | ₩47,247 | ₩48,888 | ₩47,247 | ₩48,675 | +3.02% | 6.8만 |
|---|
| 2025.12.09 | ₩47,073 | ₩47,474 | ₩46,900 | ₩47,220 | +0.31% | 4.4만 |
|---|
| 2025.12.08 | ₩47,234 | ₩47,287 | ₩46,767 | ₩47,020 | -0.45% | 3.4만 |
|---|
| 2025.12.05 | ₩47,007 | ₩47,300 | ₩46,847 | ₩47,087 | +0.17% | 2.3만 |
|---|
| 2025.12.04 | ₩46,753 | ₩47,220 | ₩46,513 | ₩47,140 | +0.83% | 3.9만 |
|---|
| 2025.12.03 | ₩45,899 | ₩46,767 | ₩45,899 | ₩46,513 | +1.34% | 5.8만 |
|---|
| 2025.12.02 | ₩46,300 | ₩46,300 | ₩45,819 | ₩45,899 | -0.86% | 4.1만 |
|---|
| 2025.12.01 | ₩45,606 | ₩46,366 | ₩45,486 | ₩45,779 | +0.38% | 4.6만 |
|---|
| 2025.11.28 | ₩45,632 | ₩46,019 | ₩45,486 | ₩45,712 | +0.18% | 1.3만 |
|---|
| 2025.11.26 | ₩45,699 | ₩45,899 | ₩45,392 | ₩45,659 | -0.09% | 3.2만 |
|---|
| 2025.11.25 | ₩44,351 | ₩45,752 | ₩44,351 | ₩45,486 | +2.56% | 6.6만 |
|---|
| 2025.11.24 | ₩44,605 | ₩44,805 | ₩43,991 | ₩44,178 | -0.96% | 8.5만 |
|---|
| 2025.11.21 | ₩43,364 | ₩44,765 | ₩43,351 | ₩44,391 | +2.37% | 12.2만 |
|---|
| 2025.11.20 | ₩43,377 | ₩44,218 | ₩42,857 | ₩43,084 | -0.68% | 7.2만 |
|---|
| 2025.11.19 | ₩42,964 | ₩43,791 | ₩42,724 | ₩43,217 | +0.59% | 4.7만 |
|---|
| 2025.11.18 | ₩42,991 | ₩43,591 | ₩42,710 | ₩42,910 | -0.19% | 5.5만 |
|---|
| 2025.11.17 | ₩45,032 | ₩45,032 | ₩42,910 | ₩43,084 | -4.33% | 7.4만 |
|---|
| 2025.11.14 | ₩43,738 | ₩44,538 | ₩43,738 | ₩44,338 | +1.37% | 4.4만 |
|---|
| 2025.11.13 | ₩45,019 | ₩45,686 | ₩44,165 | ₩44,205 | -1.81% | 6.9만 |
|---|
| 2025.11.12 | ₩45,392 | ₩46,046 | ₩44,325 | ₩45,032 | -0.79% | 12.5만 |
|---|
| 2025.11.11 | ₩44,979 | ₩45,859 | ₩44,979 | ₩45,499 | +1.16% | 3.6만 |
|---|
| 2025.11.10 | ₩45,125 | ₩46,019 | ₩44,899 | ₩45,366 | +0.53% | 8.1만 |
|---|
| 2025.11.07 | ₩44,525 | ₩45,379 | ₩44,031 | ₩44,952 | +0.96% | 6.5만 |
|---|
| 2025.11.06 | ₩44,351 | ₩44,925 | ₩43,884 | ₩44,565 | +0.48% | 3.7만 |
|---|
| 2025.11.05 | ₩43,684 | ₩44,992 | ₩43,644 | ₩44,325 | +1.47% | 6.2만 |
|---|
| 2025.11.04 | ₩44,458 | ₩44,538 | ₩42,964 | ₩43,684 | -1.74% | 10.9만 |
|---|
| 2025.11.03 | ₩45,059 | ₩45,059 | ₩44,045 | ₩44,632 | -0.95% | 5.2만 |
|---|
| 2025.10.31 | ₩44,952 | ₩45,379 | ₩44,578 | ₩45,059 | +0.24% | 2.5만 |
|---|
| 2025.10.30 | ₩44,805 | ₩45,392 | ₩44,752 | ₩44,925 | +0.27% | 2.7만 |
|---|
| 2025.10.29 | ₩45,125 | ₩45,979 | ₩44,525 | ₩44,645 | -1.06% | 3.4만 |
|---|
| 2025.10.28 | ₩45,886 | ₩45,886 | ₩44,512 | ₩45,019 | -1.89% | 9.4만 |
|---|
| 2025.10.27 | ₩47,073 | ₩47,073 | ₩45,379 | ₩45,953 | -2.38% | 9.6만 |
|---|
| 2025.10.24 | ₩46,526 | ₩46,873 | ₩46,526 | ₩46,633 | +0.23% | 2.8만 |
|---|
| 2025.10.23 | ₩46,460 | ₩46,553 | ₩45,993 | ₩45,993 | -1.01% | 2.2만 |
|---|
| 2025.10.22 | ₩46,340 | ₩46,767 | ₩46,166 | ₩46,340 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩45,859 | ₩46,366 | ₩45,766 | ₩46,246 | +0.84% | 2.4만 |
|---|
| 2025.10.20 | ₩45,406 | ₩46,073 | ₩45,312 | ₩45,806 | +0.88% | 3.6만 |
|---|
| 2025.10.17 | ₩45,245 | ₩45,979 | ₩45,019 | ₩45,259 | +0.03% | 4.9만 |
|---|
| 2025.10.16 | ₩47,527 | ₩47,701 | ₩44,778 | ₩45,059 | -5.19% | 12.7만 |
|---|
| 2025.10.15 | ₩48,208 | ₩48,941 | ₩47,407 | ₩47,527 | -1.41% | 10.1만 |
|---|
| 2025.10.14 | ₩46,700 | ₩48,301 | ₩46,700 | ₩47,794 | +2.34% | 4.7만 |
|---|
| 2025.10.13 | ₩46,553 | ₩47,193 | ₩46,380 | ₩47,113 | +1.20% | 4.3만 |
|---|
| 2025.10.10 | ₩47,741 | ₩48,568 | ₩46,113 | ₩46,233 | -3.16% | 5.4만 |
|---|