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 | ₩48,789 | ₩49,016 | ₩48,375 | ₩48,562 | -0.46% | 3.6만 |
| 2026.10.08 | ₩48,242 | ₩49,069 | ₩48,068 | ₩48,682 | +0.91% | 3.6만 |
| 2026.10.07 | ₩48,309 | ₩48,575 | ₩47,761 | ₩48,269 | -0.08% | 4.1만 |
| 2026.10.06 | ₩48,255 | ₩48,669 | ₩48,255 | ₩48,455 | +0.41% | 4.7만 |
| 2026.10.05 | ₩48,135 | ₩48,562 | ₩48,042 | ₩48,255 | +0.25% | 4.1만 |
| 2026.10.02 | ₩48,082 | ₩49,109 | ₩47,922 | ₩48,055 | -0.06% | 5.3만 |
| 2026.10.01 | ₩47,575 | ₩48,135 | ₩46,961 | ₩47,788 | +0.45% | 6.7만 |
| 2026.09.30 | ₩48,575 | ₩48,696 | ₩47,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,882 |
| -1.43% |
| 8.4만 |
| 2026.09.29 | ₩48,375 | ₩49,216 | ₩47,601 | ₩48,135 | -0.50% | 6.6만 |
|---|
| 2026.09.28 | ₩48,962 | ₩49,550 | ₩48,068 | ₩48,068 | -1.83% | 3.8만 |
|---|
| 2026.09.25 | ₩48,789 | ₩49,696 | ₩48,749 | ₩48,962 | +0.36% | 3.6만 |
|---|
| 2026.09.24 | ₩48,976 | ₩49,109 | ₩48,375 | ₩48,682 | -0.60% | 3.3만 |
|---|
| 2026.09.23 | ₩49,376 | ₩50,284 | ₩48,736 | ₩48,949 | -0.86% | 4.4만 |
|---|
| 2026.09.22 | ₩49,723 | ₩50,510 | ₩49,376 | ₩49,403 | -0.64% | 3.2만 |
|---|
| 2026.09.21 | ₩49,977 | ₩51,351 | ₩49,590 | ₩49,590 | -0.77% | 2.7만 |
|---|
| 2026.09.18 | ₩49,736 | ₩50,043 | ₩49,403 | ₩49,857 | +0.24% | 3.8만 |
|---|
| 2026.09.17 | ₩50,297 | ₩50,791 | ₩49,763 | ₩49,763 | -1.06% | 4.9만 |
|---|
| 2026.09.16 | ₩51,058 | ₩51,551 | ₩49,710 | ₩49,977 | -2.12% | 3.3만 |
|---|
| 2026.09.15 | ₩51,711 | ₩52,032 | ₩50,043 | ₩50,951 | -1.47% | 7만 |
|---|
| 2026.09.14 | ₩51,752 | ₩52,005 | ₩51,391 | ₩51,965 | +0.41% | 3.8만 |
|---|
| 2026.09.11 | ₩52,379 | ₩52,405 | ₩51,204 | ₩51,752 | -1.20% | 5.2만 |
|---|
| 2026.09.10 | ₩52,619 | ₩53,073 | ₩52,152 | ₩52,672 | +0.10% | 3.9만 |
|---|
| 2026.09.09 | ₩53,139 | ₩53,246 | ₩52,299 | ₩52,619 | -0.98% | 2.9만 |
|---|
| 2026.09.08 | ₩53,593 | ₩53,673 | ₩53,273 | ₩53,326 | -0.50% | 2.5만 |
|---|
| 2026.09.04 | ₩53,673 | ₩53,780 | ₩53,099 | ₩53,580 | -0.17% | 1.8만 |
|---|
| 2026.09.03 | ₩53,393 | ₩53,873 | ₩53,126 | ₩53,473 | +0.15% | 2만 |
|---|
| 2026.09.02 | ₩52,005 | ₩53,486 | ₩52,005 | ₩53,113 | +2.13% | 2만 |
|---|
| 2026.09.01 | ₩52,379 | ₩53,300 | ₩51,778 | ₩51,925 | -0.87% | 2.7만 |
|---|
| 2026.08.31 | ₩52,606 | ₩52,953 | ₩52,459 | ₩52,526 | -0.15% | 3.2만 |
|---|
| 2026.08.28 | ₩53,099 | ₩53,513 | ₩52,699 | ₩52,953 | -0.28% | 2.7만 |
|---|
| 2026.08.27 | ₩53,033 | ₩53,953 | ₩52,445 | ₩52,886 | -0.28% | 3만 |
|---|
| 2026.08.26 | ₩52,993 | ₩53,820 | ₩52,832 | ₩53,153 | +0.30% | 3.9만 |
|---|
| 2026.08.25 | ₩53,113 | ₩53,833 | ₩52,792 | ₩52,979 | -0.25% | 3.4만 |
|---|
| 2026.08.24 | ₩53,059 | ₩53,967 | ₩53,046 | ₩53,046 | -0.03% | 3만 |
|---|
| 2026.08.21 | ₩53,139 | ₩53,566 | ₩52,832 | ₩53,193 | +0.10% | 2.5만 |
|---|
| 2026.08.20 | ₩52,979 | ₩53,953 | ₩52,712 | ₩53,019 | +0.08% | 2.9만 |
|---|
| 2026.08.19 | ₩54,634 | ₩54,634 | ₩52,953 | ₩53,046 | -2.91% | 4.6만 |
|---|
| 2026.08.18 | ₩54,888 | ₩55,381 | ₩54,247 | ₩54,727 | -0.29% | 4.8만 |
|---|
| 2026.08.17 | ₩55,101 | ₩55,101 | ₩54,714 | ₩54,741 | -0.65% | 3만 |
|---|
| 2026.08.14 | ₩55,301 | ₩55,301 | ₩54,741 | ₩55,168 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩54,808 | ₩55,315 | ₩54,808 | ₩55,168 | +0.66% | 3.4만 |
|---|
| 2026.08.12 | ₩54,714 | ₩55,061 | ₩54,594 | ₩54,808 | +0.17% | 3.4만 |
|---|
| 2026.08.11 | ₩53,967 | ₩54,714 | ₩53,900 | ₩54,501 | +0.99% | 3.8만 |
|---|
| 2026.08.10 | ₩54,047 | ₩54,167 | ₩53,340 | ₩53,900 | -0.27% | 4.8만 |
|---|
| 2026.08.07 | ₩53,847 | ₩54,247 | ₩53,593 | ₩54,100 | +0.47% | 5.5만 |
|---|
| 2026.08.06 | ₩54,527 | ₩55,061 | ₩53,713 | ₩53,887 | -1.17% | 3.4만 |
|---|
| 2026.08.05 | ₩54,928 | ₩55,275 | ₩54,194 | ₩54,394 | -0.97% | 4.2만 |
|---|
| 2026.08.04 | ₩54,554 | ₩55,421 | ₩54,367 | ₩54,848 | +0.54% | 4.5만 |
|---|
| 2026.08.03 | ₩53,993 | ₩54,714 | ₩53,753 | ₩54,421 | +0.79% | 5만 |
|---|
| 2026.07.31 | ₩54,154 | ₩54,607 | ₩53,473 | ₩53,753 | -0.74% | 5.3만 |
|---|
| 2026.07.30 | ₩54,380 | ₩55,195 | ₩54,154 | ₩54,300 | -0.15% | 4.9만 |
|---|
| 2026.07.29 | ₩55,341 | ₩55,715 | ₩53,406 | ₩54,394 | -1.71% | 9.7만 |
|---|
| 2026.07.28 | ₩54,447 | ₩56,049 | ₩54,447 | ₩55,395 | +1.74% | 5.9만 |
|---|
| 2026.07.27 | ₩54,127 | ₩54,714 | ₩53,900 | ₩54,194 | +0.12% | 3.3만 |
|---|
| 2026.07.24 | ₩53,713 | ₩54,687 | ₩53,553 | ₩53,980 | +0.50% | 2.8만 |
|---|
| 2026.07.23 | ₩53,887 | ₩53,967 | ₩53,380 | ₩53,433 | -0.84% | 2만 |
|---|
| 2026.07.22 | ₩54,047 | ₩54,380 | ₩53,753 | ₩53,980 | -0.12% | 3.3만 |
|---|
| 2026.07.21 | ₩54,034 | ₩54,714 | ₩53,740 | ₩53,953 | -0.15% | 5.2만 |
|---|
| 2026.07.20 | ₩53,700 | ₩53,913 | ₩53,380 | ₩53,753 | +0.10% | 4.1만 |
|---|
| 2026.07.17 | ₩53,953 | ₩54,287 | ₩53,486 | ₩53,620 | -0.62% | 6.4만 |
|---|
| 2026.07.16 | ₩53,073 | ₩54,701 | ₩53,073 | ₩54,327 | +2.36% | 8.7만 |
|---|
| 2026.07.15 | ₩52,832 | ₩53,380 | ₩52,045 | ₩53,059 | +0.43% | 5.8만 |
|---|
| 2026.07.14 | ₩52,526 | ₩53,033 | ₩51,925 | ₩52,579 | +0.10% | 4.5만 |
|---|
| 2026.07.13 | ₩52,405 | ₩52,472 | ₩51,031 | ₩52,285 | -0.23% | 3.7만 |
|---|
| 2026.07.10 | ₩52,632 | ₩53,380 | ₩52,005 | ₩52,272 | -0.68% | 4.7만 |
|---|
| 2026.07.09 | ₩51,511 | ₩52,819 | ₩51,471 | ₩52,325 | +1.58% | 4.1만 |
|---|
| 2026.07.08 | ₩52,392 | ₩52,686 | ₩51,098 | ₩51,418 | -1.86% | 2.9만 |
|---|
| 2026.07.07 | ₩52,979 | ₩53,033 | ₩52,299 | ₩52,299 | -1.28% | 2.8만 |
|---|
| 2026.07.06 | ₩52,819 | ₩53,099 | ₩52,526 | ₩52,953 | +0.25% | 3.5만 |
|---|
| 2026.07.02 | ₩53,646 | ₩54,260 | ₩52,766 | ₩52,939 | -1.32% | 5만 |
|---|
| 2026.07.01 | ₩52,005 | ₩54,260 | ₩51,418 | ₩53,153 | +2.21% | 12.3만 |
|---|
| 2026.06.30 | ₩52,192 | ₩53,166 | ₩51,365 | ₩52,606 | +0.79% | 8.2만 |
|---|
| 2026.06.29 | ₩51,912 | ₩52,379 | ₩51,244 | ₩52,325 | +0.80% | 6.1만 |
|---|
| 2026.06.26 | ₩51,725 | ₩51,938 | ₩50,804 | ₩51,645 | -0.15% | 5.2만 |
|---|
| 2026.06.25 | ₩51,324 | ₩52,045 | ₩50,964 | ₩51,538 | +0.42% | 5.7만 |
|---|
| 2026.06.24 | ₩50,897 | ₩51,565 | ₩50,137 | ₩51,311 | +0.81% | 6만 |
|---|
| 2026.06.23 | ₩50,123 | ₩50,937 | ₩49,963 | ₩50,791 | +1.33% | 4.7만 |
|---|
| 2026.06.22 | ₩49,603 | ₩50,564 | ₩49,603 | ₩50,150 | +1.10% | 3.1만 |
|---|
| 2026.06.18 | ₩49,963 | ₩50,404 | ₩49,590 | ₩49,603 | -0.72% | 2만 |
|---|
| 2026.06.17 | ₩50,470 | ₩50,697 | ₩49,216 | ₩49,363 | -2.19% | 4.8만 |
|---|
| 2026.06.16 | ₩50,270 | ₩50,697 | ₩49,843 | ₩50,444 | +0.35% | 4만 |
|---|
| 2026.06.15 | ₩50,684 | ₩51,044 | ₩49,843 | ₩49,843 | -1.66% | 3.5만 |
|---|
| 2026.06.12 | ₩50,003 | ₩51,378 | ₩49,963 | ₩50,577 | +1.15% | 2.4만 |
|---|
| 2026.06.11 | ₩49,576 | ₩50,324 | ₩49,443 | ₩49,963 | +0.78% | 4.3만 |
|---|
| 2026.06.10 | ₩50,510 | ₩51,271 | ₩50,364 | ₩50,577 | +0.13% | 4.6만 |
|---|
| 2026.06.09 | ₩50,043 | ₩50,711 | ₩49,963 | ₩50,404 | +0.72% | 6.2만 |
|---|
| 2026.06.08 | ₩48,615 | ₩50,043 | ₩48,615 | ₩49,750 | +2.33% | 6만 |
|---|
| 2026.06.05 | ₩49,109 | ₩49,616 | ₩48,842 | ₩49,389 | +0.57% | 5.4만 |
|---|
| 2026.06.04 | ₩48,255 | ₩49,323 | ₩47,908 | ₩49,229 | +2.02% | 4.2만 |
|---|
| 2026.06.03 | ₩48,922 | ₩49,029 | ₩47,721 | ₩48,002 | -1.88% | 3.4만 |
|---|
| 2026.06.02 | ₩48,442 | ₩49,443 | ₩48,415 | ₩49,043 | +1.24% | 3.2만 |
|---|
| 2026.06.01 | ₩49,376 | ₩49,616 | ₩48,309 | ₩48,415 | -1.95% | 4.5만 |
|---|
| 2026.05.29 | ₩48,842 | ₩49,376 | ₩48,842 | ₩48,909 | +0.14% | 2.6만 |
|---|
| 2026.05.28 | ₩48,936 | ₩49,069 | ₩48,589 | ₩48,829 | -0.22% | 2.4만 |
|---|
| 2026.05.27 | ₩49,483 | ₩49,483 | ₩48,709 | ₩48,842 | -1.29% | 3.7만 |
|---|
| 2026.05.26 | ₩48,882 | ₩49,510 | ₩48,882 | ₩49,269 | +0.79% | 3.2만 |
|---|
| 2026.05.22 | ₩49,056 | ₩49,056 | ₩48,696 | ₩48,856 | -0.41% | 1.8만 |
|---|
| 2026.05.21 | ₩48,602 | ₩49,056 | ₩48,042 | ₩48,656 | +0.11% | 1.4만 |
|---|
| 2026.05.20 | ₩48,215 | ₩48,989 | ₩47,388 | ₩48,415 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩48,068 | ₩48,228 | ₩47,548 | ₩47,828 | -0.50% | 2.6만 |
|---|
| 2026.05.18 | ₩47,228 | ₩48,362 | ₩47,107 | ₩48,095 | +1.84% | 3.8만 |
|---|
| 2026.05.15 | ₩48,202 | ₩48,656 | ₩47,308 | ₩47,321 | -1.83% | 5.7만 |
|---|
| 2026.05.14 | ₩48,202 | ₩49,496 | ₩48,202 | ₩48,375 | +0.36% | 4.7만 |
|---|
| 2026.05.13 | ₩48,936 | ₩48,936 | ₩47,908 | ₩48,122 | -1.66% | 5.3만 |
|---|
| 2026.05.12 | ₩48,842 | ₩49,083 | ₩48,042 | ₩48,709 | -0.27% | 4.2만 |
|---|
| 2026.05.11 | ₩49,977 | ₩50,204 | ₩48,776 | ₩48,936 | -2.08% | 6.3만 |
|---|
| 2026.05.08 | ₩49,790 | ₩50,163 | ₩49,496 | ₩49,736 | -0.11% | 1.9만 |
|---|
| 2026.05.07 | ₩50,484 | ₩50,484 | ₩49,443 | ₩49,710 | -1.53% | 4.6만 |
|---|
| 2026.05.06 | ₩49,910 | ₩50,417 | ₩49,616 | ₩50,110 | +0.40% | 9.1만 |
|---|
| 2026.05.05 | ₩49,269 | ₩49,950 | ₩49,269 | ₩49,683 | +0.84% | 3.1만 |
|---|
| 2026.05.04 | ₩49,229 | ₩49,763 | ₩48,976 | ₩49,176 | -0.11% | 2.9만 |
|---|
| 2026.05.01 | ₩49,776 | ₩49,963 | ₩49,376 | ₩49,576 | -0.40% | 2.1만 |
|---|
| 2026.04.30 | ₩48,869 | ₩49,843 | ₩48,869 | ₩49,496 | +1.28% | 3.6만 |
|---|
| 2026.04.29 | ₩49,870 | ₩50,257 | ₩48,829 | ₩49,096 | -1.55% | 2.8만 |
|---|
| 2026.04.28 | ₩50,017 | ₩50,137 | ₩49,123 | ₩49,830 | -0.37% | 3.7만 |
|---|
| 2026.04.27 | ₩48,575 | ₩49,897 | ₩48,575 | ₩49,590 | +2.09% | 4.4만 |
|---|
| 2026.04.24 | ₩48,922 | ₩49,536 | ₩48,188 | ₩48,415 | -1.04% | 6.1만 |
|---|
| 2026.04.23 | ₩48,709 | ₩49,563 | ₩48,455 | ₩48,789 | +0.16% | 4.2만 |
|---|
| 2026.04.22 | ₩49,109 | ₩49,910 | ₩48,789 | ₩48,789 | -0.65% | 9만 |
|---|
| 2026.04.21 | ₩50,310 | ₩50,644 | ₩49,296 | ₩49,403 | -1.80% | 9만 |
|---|
| 2026.04.20 | ₩50,310 | ₩50,591 | ₩50,097 | ₩50,257 | -0.11% | 3.2만 |
|---|
| 2026.04.17 | ₩50,177 | ₩51,311 | ₩49,656 | ₩50,337 | +0.32% | 7.3만 |
|---|
| 2026.04.16 | ₩50,177 | ₩50,177 | ₩49,643 | ₩49,710 | -0.93% | 2.5만 |
|---|
| 2026.04.15 | ₩50,083 | ₩50,204 | ₩49,603 | ₩50,057 | -0.05% | 1.9만 |
|---|
| 2026.04.14 | ₩50,190 | ₩50,644 | ₩49,603 | ₩49,843 | -0.69% | 5.6만 |
|---|
| 2026.04.13 | ₩50,137 | ₩50,310 | ₩49,376 | ₩50,070 | -0.13% | 3.3만 |
|---|
| 2026.04.10 | ₩50,911 | ₩50,911 | ₩50,083 | ₩50,430 | -0.94% | 1.7만 |
|---|
| 2026.04.09 | ₩50,430 | ₩50,844 | ₩49,776 | ₩50,844 | +0.82% | 4.3만 |
|---|
| 2026.04.08 | ₩50,697 | ₩51,378 | ₩50,043 | ₩50,150 | -1.08% | 5.9만 |
|---|
| 2026.04.07 | ₩48,936 | ₩50,043 | ₩48,709 | ₩49,937 | +2.05% | 6.1만 |
|---|
| 2026.04.06 | ₩47,855 | ₩48,976 | ₩47,575 | ₩48,962 | +2.31% | 6.6만 |
|---|
| 2026.04.02 | ₩47,041 | ₩47,948 | ₩46,547 | ₩47,588 | +1.16% | 5.6만 |
|---|
| 2026.04.01 | ₩47,841 | ₩48,015 | ₩47,294 | ₩47,468 | -0.78% | 2.6만 |
|---|
| 2026.03.31 | ₩46,480 | ₩47,868 | ₩45,653 | ₩47,868 | +2.99% | 9.5만 |
|---|
| 2026.03.30 | ₩45,199 | ₩46,307 | ₩45,052 | ₩45,640 | +0.97% | 6.9만 |
|---|
| 2026.03.27 | ₩45,746 | ₩45,826 | ₩45,026 | ₩45,159 | -1.28% | 3.6만 |
|---|
| 2026.03.26 | ₩46,053 | ₩46,694 | ₩45,680 | ₩45,746 | -0.67% | 3.7만 |
|---|
| 2026.03.25 | ₩46,253 | ₩46,947 | ₩45,853 | ₩46,307 | +0.12% | 5.3만 |
|---|
| 2026.03.24 | ₩45,239 | ₩46,347 | ₩44,906 | ₩45,893 | +1.45% | 4.4만 |
|---|
| 2026.03.23 | ₩45,039 | ₩46,227 | ₩44,946 | ₩45,213 | +0.39% | 7.1만 |
|---|
| 2026.03.20 | ₩45,026 | ₩45,026 | ₩44,118 | ₩44,599 | -0.95% | 3.4만 |
|---|
| 2026.03.19 | ₩44,505 | ₩45,640 | ₩44,372 | ₩44,599 | +0.21% | 4.3만 |
|---|
| 2026.03.18 | ₩45,186 | ₩45,413 | ₩44,705 | ₩44,759 | -0.95% | 6.8만 |
|---|
| 2026.03.17 | ₩45,253 | ₩45,800 | ₩44,906 | ₩45,039 | -0.47% | 7만 |
|---|
| 2026.03.16 | ₩44,345 | ₩45,506 | ₩44,345 | ₩44,852 | +1.14% | 8.8만 |
|---|
| 2026.03.13 | ₩44,372 | ₩44,839 | ₩44,038 | ₩44,092 | -0.63% | 4.5만 |
|---|
| 2026.03.12 | ₩45,119 | ₩45,333 | ₩44,038 | ₩44,318 | -1.77% | 12.6만 |
|---|
| 2026.03.11 | ₩46,440 | ₩47,348 | ₩45,706 | ₩46,494 | +0.11% | 4.2만 |
|---|
| 2026.03.10 | ₩45,933 | ₩47,107 | ₩45,933 | ₩46,427 | +1.07% | 3.7만 |
|---|
| 2026.03.09 | ₩46,307 | ₩46,400 | ₩45,106 | ₩46,187 | -0.26% | 5.4만 |
|---|
| 2026.03.06 | ₩46,707 | ₩46,907 | ₩45,373 | ₩46,667 | -0.09% | 6.3만 |
|---|
| 2026.03.05 | ₩47,922 | ₩48,028 | ₩47,348 | ₩47,615 | -0.64% | 3.2만 |
|---|
| 2026.03.04 | ₩47,975 | ₩48,362 | ₩47,882 | ₩48,042 | +0.14% | 1.9만 |
|---|
| 2026.03.03 | ₩47,708 | ₩48,135 | ₩46,827 | ₩47,935 | +0.48% | 4.2만 |
|---|
| 2026.03.02 | ₩46,841 | ₩48,656 | ₩46,734 | ₩48,042 | +2.56% | 7만 |
|---|
| 2026.02.27 | ₩48,148 | ₩49,309 | ₩47,414 | ₩47,588 | -1.16% | 12만 |
|---|
| 2026.02.26 | ₩49,643 | ₩50,097 | ₩49,389 | ₩49,990 | +0.70% | 2.3만 |
|---|
| 2026.02.25 | ₩48,882 | ₩49,736 | ₩48,856 | ₩49,643 | +1.56% | 3.1만 |
|---|
| 2026.02.24 | ₩48,709 | ₩49,136 | ₩48,362 | ₩48,722 | +0.03% | 5.6만 |
|---|
| 2026.02.23 | ₩51,084 | ₩51,244 | ₩48,709 | ₩49,096 | -3.89% | 5.4만 |
|---|
| 2026.02.20 | ₩50,697 | ₩51,338 | ₩50,217 | ₩51,111 | +0.82% | 2.2만 |
|---|
| 2026.02.19 | ₩50,711 | ₩50,844 | ₩50,284 | ₩50,591 | -0.24% | 2.9만 |
|---|
| 2026.02.18 | ₩50,804 | ₩51,845 | ₩50,737 | ₩50,964 | +0.32% | 4.4만 |
|---|
| 2026.02.17 | ₩51,578 | ₩51,858 | ₩51,098 | ₩51,311 | -0.52% | 3.9만 |
|---|
| 2026.02.13 | ₩51,231 | ₩51,938 | ₩50,964 | ₩51,378 | +0.29% | 3만 |
|---|
| 2026.02.12 | ₩52,072 | ₩52,379 | ₩50,884 | ₩51,311 | -1.46% | 3.6만 |
|---|
| 2026.02.11 | ₩52,646 | ₩52,859 | ₩51,538 | ₩51,992 | -1.24% | 4만 |
|---|
| 2026.02.10 | ₩52,806 | ₩53,179 | ₩52,045 | ₩52,579 | -0.43% | 5.5만 |
|---|
| 2026.02.09 | ₩52,979 | ₩53,139 | ₩52,712 | ₩52,966 | -0.03% | 2.4만 |
|---|
| 2026.02.06 | ₩52,913 | ₩53,179 | ₩52,365 | ₩53,019 | +0.20% | 6.5만 |
|---|
| 2026.02.05 | ₩52,405 | ₩52,899 | ₩51,858 | ₩52,219 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩51,511 | ₩53,166 | ₩51,511 | ₩52,392 | +1.71% | 11.1만 |
|---|
| 2026.02.03 | ₩51,258 | ₩52,032 | ₩51,044 | ₩51,511 | +0.49% | 8.8만 |
|---|
| 2026.02.02 | ₩50,510 | ₩51,258 | ₩50,177 | ₩51,218 | +1.40% | 9.1만 |
|---|
| 2026.01.30 | ₩49,696 | ₩50,524 | ₩49,096 | ₩50,083 | +0.78% | 4.5만 |
|---|
| 2026.01.29 | ₩49,243 | ₩49,616 | ₩49,002 | ₩49,576 | +0.68% | 3.9만 |
|---|
| 2026.01.28 | ₩49,296 | ₩49,576 | ₩49,002 | ₩49,189 | -0.22% | 4.4만 |
|---|
| 2026.01.27 | ₩49,109 | ₩49,696 | ₩48,789 | ₩49,376 | +0.54% | 5.1만 |
|---|
| 2026.01.26 | ₩49,376 | ₩49,817 | ₩48,736 | ₩49,256 | -0.24% | 5.6만 |
|---|
| 2026.01.23 | ₩50,364 | ₩50,510 | ₩49,016 | ₩49,296 | -2.12% | 21.9만 |
|---|
| 2026.01.22 | ₩50,030 | ₩50,697 | ₩49,630 | ₩49,870 | -0.32% | 6만 |
|---|
| 2026.01.21 | ₩47,841 | ₩49,910 | ₩47,841 | ₩49,830 | +4.16% | 6.1만 |
|---|
| 2026.01.20 | ₩48,015 | ₩48,175 | ₩47,388 | ₩47,815 | -0.42% | 6.9만 |
|---|
| 2026.01.16 | ₩48,509 | ₩48,509 | ₩47,908 | ₩48,282 | -0.47% | 6.4만 |
|---|
| 2026.01.15 | ₩47,815 | ₩48,696 | ₩47,681 | ₩48,335 | +1.09% | 5.2만 |
|---|
| 2026.01.14 | ₩47,548 | ₩48,042 | ₩47,361 | ₩47,801 | +0.53% | 5.8만 |
|---|
| 2026.01.13 | ₩48,269 | ₩48,269 | ₩46,934 | ₩47,521 | -1.55% | 4.7만 |
|---|
| 2026.01.12 | ₩47,882 | ₩48,135 | ₩47,601 | ₩48,042 | +0.33% | 10.1만 |
|---|
| 2026.01.09 | ₩48,869 | ₩48,909 | ₩47,868 | ₩48,188 | -1.39% | 3.8만 |
|---|
| 2026.01.08 | ₩47,308 | ₩48,762 | ₩47,308 | ₩48,402 | +2.31% | 5.8만 |
|---|
| 2026.01.07 | ₩48,389 | ₩48,562 | ₩47,414 | ₩47,575 | -1.68% | 5.4만 |
|---|
| 2026.01.06 | ₩48,042 | ₩48,402 | ₩47,067 | ₩48,322 | +0.58% | 6.7만 |
|---|
| 2026.01.05 | ₩47,001 | ₩48,389 | ₩46,694 | ₩47,922 | +1.96% | 6.5만 |
|---|
| 2026.01.02 | ₩47,134 | ₩47,268 | ₩46,547 | ₩47,094 | -0.08% | 3.5만 |
|---|
| 2025.12.31 | ₩47,161 | ₩47,508 | ₩46,720 | ₩46,814 | -0.74% | 5.2만 |
|---|
| 2025.12.30 | ₩47,041 | ₩47,454 | ₩46,881 | ₩47,174 | +0.28% | 4.8만 |
|---|
| 2025.12.29 | ₩47,655 | ₩47,655 | ₩46,841 | ₩47,228 | -0.90% | 3.4만 |
|---|
| 2025.12.26 | ₩47,801 | ₩48,042 | ₩47,241 | ₩47,494 | -0.64% | 10.1만 |
|---|
| 2025.12.24 | ₩47,868 | ₩47,935 | ₩47,374 | ₩47,882 | +0.03% | 2만 |
|---|
| 2025.12.23 | ₩48,135 | ₩48,188 | ₩47,788 | ₩47,788 | -0.72% | 3.1만 |
|---|
| 2025.12.22 | ₩48,175 | ₩49,163 | ₩47,908 | ₩48,135 | -0.08% | 2.9만 |
|---|
| 2025.12.19 | ₩48,362 | ₩48,522 | ₩47,855 | ₩48,095 | -0.55% | 4.2만 |
|---|
| 2025.12.18 | ₩48,309 | ₩48,709 | ₩47,855 | ₩48,562 | +0.52% | 3.6만 |
|---|
| 2025.12.17 | ₩48,215 | ₩48,669 | ₩47,935 | ₩48,162 | -0.11% | 3.6만 |
|---|
| 2025.12.16 | ₩48,309 | ₩48,309 | ₩47,841 | ₩48,015 | -0.61% | 5.2만 |
|---|
| 2025.12.15 | ₩48,042 | ₩48,442 | ₩47,708 | ₩48,188 | +0.31% | 5.2만 |
|---|
| 2025.12.12 | ₩47,708 | ₩47,962 | ₩47,054 | ₩47,761 | +0.11% | 5만 |
|---|
| 2025.12.11 | ₩47,721 | ₩48,042 | ₩47,601 | ₩47,708 | -0.03% | 6.3만 |
|---|
| 2025.12.10 | ₩47,254 | ₩48,896 | ₩47,254 | ₩48,682 | +3.02% | 6.8만 |
|---|
| 2025.12.09 | ₩47,081 | ₩47,481 | ₩46,907 | ₩47,228 | +0.31% | 4.4만 |
|---|
| 2025.12.08 | ₩47,241 | ₩47,294 | ₩46,774 | ₩47,027 | -0.45% | 3.4만 |
|---|
| 2025.12.05 | ₩47,014 | ₩47,308 | ₩46,854 | ₩47,094 | +0.17% | 2.3만 |
|---|
| 2025.12.04 | ₩46,761 | ₩47,228 | ₩46,520 | ₩47,148 | +0.83% | 3.9만 |
|---|
| 2025.12.03 | ₩45,906 | ₩46,774 | ₩45,906 | ₩46,520 | +1.34% | 5.8만 |
|---|
| 2025.12.02 | ₩46,307 | ₩46,307 | ₩45,826 | ₩45,906 | -0.86% | 4.1만 |
|---|
| 2025.12.01 | ₩45,613 | ₩46,374 | ₩45,493 | ₩45,786 | +0.38% | 4.6만 |
|---|
| 2025.11.28 | ₩45,640 | ₩46,027 | ₩45,493 | ₩45,720 | +0.18% | 1.3만 |
|---|
| 2025.11.26 | ₩45,706 | ₩45,906 | ₩45,399 | ₩45,666 | -0.09% | 3.2만 |
|---|
| 2025.11.25 | ₩44,358 | ₩45,760 | ₩44,358 | ₩45,493 | +2.56% | 6.6만 |
|---|
| 2025.11.24 | ₩44,612 | ₩44,812 | ₩43,998 | ₩44,185 | -0.96% | 8.5만 |
|---|
| 2025.11.21 | ₩43,371 | ₩44,772 | ₩43,358 | ₩44,398 | +2.37% | 12.2만 |
|---|
| 2025.11.20 | ₩43,384 | ₩44,225 | ₩42,864 | ₩43,091 | -0.68% | 7.2만 |
|---|
| 2025.11.19 | ₩42,971 | ₩43,798 | ₩42,730 | ₩43,224 | +0.59% | 4.7만 |
|---|
| 2025.11.18 | ₩42,997 | ₩43,598 | ₩42,717 | ₩42,917 | -0.19% | 5.5만 |
|---|
| 2025.11.17 | ₩45,039 | ₩45,039 | ₩42,917 | ₩43,091 | -4.33% | 7.4만 |
|---|
| 2025.11.14 | ₩43,745 | ₩44,545 | ₩43,745 | ₩44,345 | +1.37% | 4.4만 |
|---|
| 2025.11.13 | ₩45,026 | ₩45,693 | ₩44,172 | ₩44,212 | -1.81% | 6.9만 |
|---|
| 2025.11.12 | ₩45,399 | ₩46,053 | ₩44,332 | ₩45,039 | -0.79% | 12.5만 |
|---|
| 2025.11.11 | ₩44,986 | ₩45,866 | ₩44,986 | ₩45,506 | +1.16% | 3.6만 |
|---|
| 2025.11.10 | ₩45,132 | ₩46,027 | ₩44,906 | ₩45,373 | +0.53% | 8.1만 |
|---|
| 2025.11.07 | ₩44,532 | ₩45,386 | ₩44,038 | ₩44,959 | +0.96% | 6.5만 |
|---|
| 2025.11.06 | ₩44,358 | ₩44,932 | ₩43,891 | ₩44,572 | +0.48% | 3.7만 |
|---|
| 2025.11.05 | ₩43,691 | ₩44,999 | ₩43,651 | ₩44,332 | +1.47% | 6.2만 |
|---|
| 2025.11.04 | ₩44,465 | ₩44,545 | ₩42,971 | ₩43,691 | -1.74% | 10.9만 |
|---|
| 2025.11.03 | ₩45,066 | ₩45,066 | ₩44,052 | ₩44,639 | -0.95% | 5.2만 |
|---|
| 2025.10.31 | ₩44,959 | ₩45,386 | ₩44,585 | ₩45,066 | +0.24% | 2.5만 |
|---|
| 2025.10.30 | ₩44,812 | ₩45,399 | ₩44,759 | ₩44,932 | +0.27% | 2.7만 |
|---|
| 2025.10.29 | ₩45,132 | ₩45,987 | ₩44,532 | ₩44,652 | -1.06% | 3.4만 |
|---|
| 2025.10.28 | ₩45,893 | ₩45,893 | ₩44,519 | ₩45,026 | -1.89% | 9.4만 |
|---|
| 2025.10.27 | ₩47,081 | ₩47,081 | ₩45,386 | ₩45,960 | -2.38% | 9.6만 |
|---|
| 2025.10.24 | ₩46,534 | ₩46,881 | ₩46,534 | ₩46,640 | +0.23% | 2.8만 |
|---|
| 2025.10.23 | ₩46,467 | ₩46,560 | ₩46,000 | ₩46,000 | -1.01% | 2.2만 |
|---|
| 2025.10.22 | ₩46,347 | ₩46,774 | ₩46,173 | ₩46,347 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩45,866 | ₩46,374 | ₩45,773 | ₩46,253 | +0.84% | 2.4만 |
|---|
| 2025.10.20 | ₩45,413 | ₩46,080 | ₩45,319 | ₩45,813 | +0.88% | 3.6만 |
|---|
| 2025.10.17 | ₩45,253 | ₩45,987 | ₩45,026 | ₩45,266 | +0.03% | 4.9만 |
|---|
| 2025.10.16 | ₩47,535 | ₩47,708 | ₩44,785 | ₩45,066 | -5.19% | 12.7만 |
|---|
| 2025.10.15 | ₩48,215 | ₩48,949 | ₩47,414 | ₩47,535 | -1.41% | 10.1만 |
|---|
| 2025.10.14 | ₩46,707 | ₩48,309 | ₩46,707 | ₩47,801 | +2.34% | 4.7만 |
|---|
| 2025.10.13 | ₩46,560 | ₩47,201 | ₩46,387 | ₩47,121 | +1.20% | 4.3만 |
|---|
| 2025.10.10 | ₩47,748 | ₩48,575 | ₩46,120 | ₩46,240 | -3.16% | 5.4만 |
|---|