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 | ₩48,847 | ₩49,074 | ₩48,433 | ₩48,620 | -0.46% | 3.6만 |
| 2026.10.08 | ₩48,299 | ₩49,128 | ₩48,126 | ₩48,740 | +0.91% | 3.6만 |
| 2026.10.07 | ₩48,366 | ₩48,633 | ₩47,818 | ₩48,326 | -0.08% | 4.1만 |
| 2026.10.06 | ₩48,313 | ₩48,727 | ₩48,313 | ₩48,513 | +0.41% | 4.7만 |
| 2026.10.05 | ₩48,192 | ₩48,620 | ₩48,099 | ₩48,313 | +0.25% | 4.1만 |
| 2026.10.02 | ₩48,139 | ₩49,168 | ₩47,979 | ₩48,112 | -0.06% | 5.3만 |
| 2026.10.01 | ₩47,631 | ₩48,192 | ₩47,017 | ₩47,845 | +0.45% | 6.7만 |
| 2026.09.30 | ₩48,633 | ₩48,754 | ₩47,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,939 |
| -1.43% |
| 8.4만 |
| 2026.09.29 | ₩48,433 | ₩49,275 | ₩47,658 | ₩48,192 | -0.50% | 6.6만 |
|---|
| 2026.09.28 | ₩49,021 | ₩49,609 | ₩48,126 | ₩48,126 | -1.83% | 3.8만 |
|---|
| 2026.09.25 | ₩48,847 | ₩49,756 | ₩48,807 | ₩49,021 | +0.36% | 3.6만 |
|---|
| 2026.09.24 | ₩49,034 | ₩49,168 | ₩48,433 | ₩48,740 | -0.60% | 3.3만 |
|---|
| 2026.09.23 | ₩49,435 | ₩50,343 | ₩48,794 | ₩49,007 | -0.86% | 4.4만 |
|---|
| 2026.09.22 | ₩49,782 | ₩50,571 | ₩49,435 | ₩49,462 | -0.64% | 3.2만 |
|---|
| 2026.09.21 | ₩50,036 | ₩51,412 | ₩49,649 | ₩49,649 | -0.77% | 2.7만 |
|---|
| 2026.09.18 | ₩49,796 | ₩50,103 | ₩49,462 | ₩49,916 | +0.24% | 3.8만 |
|---|
| 2026.09.17 | ₩50,357 | ₩50,851 | ₩49,822 | ₩49,822 | -1.06% | 4.9만 |
|---|
| 2026.09.16 | ₩51,118 | ₩51,613 | ₩49,769 | ₩50,036 | -2.12% | 3.3만 |
|---|
| 2026.09.15 | ₩51,773 | ₩52,094 | ₩50,103 | ₩51,012 | -1.47% | 7만 |
|---|
| 2026.09.14 | ₩51,813 | ₩52,067 | ₩51,452 | ₩52,027 | +0.41% | 3.8만 |
|---|
| 2026.09.11 | ₩52,441 | ₩52,468 | ₩51,265 | ₩51,813 | -1.20% | 5.2만 |
|---|
| 2026.09.10 | ₩52,682 | ₩53,136 | ₩52,214 | ₩52,735 | +0.10% | 3.9만 |
|---|
| 2026.09.09 | ₩53,203 | ₩53,310 | ₩52,361 | ₩52,682 | -0.98% | 2.9만 |
|---|
| 2026.09.08 | ₩53,657 | ₩53,737 | ₩53,336 | ₩53,390 | -0.50% | 2.5만 |
|---|
| 2026.09.04 | ₩53,737 | ₩53,844 | ₩53,163 | ₩53,644 | -0.17% | 1.8만 |
|---|
| 2026.09.03 | ₩53,457 | ₩53,938 | ₩53,189 | ₩53,537 | +0.15% | 2만 |
|---|
| 2026.09.02 | ₩52,067 | ₩53,550 | ₩52,067 | ₩53,176 | +2.13% | 2만 |
|---|
| 2026.09.01 | ₩52,441 | ₩53,363 | ₩51,840 | ₩51,987 | -0.87% | 2.7만 |
|---|
| 2026.08.31 | ₩52,668 | ₩53,016 | ₩52,521 | ₩52,588 | -0.15% | 3.2만 |
|---|
| 2026.08.28 | ₩53,163 | ₩53,577 | ₩52,762 | ₩53,016 | -0.28% | 2.7만 |
|---|
| 2026.08.27 | ₩53,096 | ₩54,018 | ₩52,508 | ₩52,949 | -0.28% | 3만 |
|---|
| 2026.08.26 | ₩53,056 | ₩53,884 | ₩52,895 | ₩53,216 | +0.30% | 3.9만 |
|---|
| 2026.08.25 | ₩53,176 | ₩53,897 | ₩52,855 | ₩53,042 | -0.25% | 3.4만 |
|---|
| 2026.08.24 | ₩53,123 | ₩54,031 | ₩53,109 | ₩53,109 | -0.03% | 3만 |
|---|
| 2026.08.21 | ₩53,203 | ₩53,630 | ₩52,895 | ₩53,256 | +0.10% | 2.5만 |
|---|
| 2026.08.20 | ₩53,042 | ₩54,018 | ₩52,775 | ₩53,082 | +0.08% | 2.9만 |
|---|
| 2026.08.19 | ₩54,699 | ₩54,699 | ₩53,016 | ₩53,109 | -2.91% | 4.6만 |
|---|
| 2026.08.18 | ₩54,953 | ₩55,447 | ₩54,312 | ₩54,793 | -0.29% | 4.8만 |
|---|
| 2026.08.17 | ₩55,167 | ₩55,167 | ₩54,779 | ₩54,806 | -0.65% | 3만 |
|---|
| 2026.08.14 | ₩55,367 | ₩55,367 | ₩54,806 | ₩55,234 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩54,873 | ₩55,381 | ₩54,873 | ₩55,234 | +0.66% | 3.4만 |
|---|
| 2026.08.12 | ₩54,779 | ₩55,127 | ₩54,659 | ₩54,873 | +0.17% | 3.4만 |
|---|
| 2026.08.11 | ₩54,031 | ₩54,779 | ₩53,964 | ₩54,566 | +0.99% | 3.8만 |
|---|
| 2026.08.10 | ₩54,111 | ₩54,231 | ₩53,403 | ₩53,964 | -0.27% | 4.8만 |
|---|
| 2026.08.07 | ₩53,911 | ₩54,312 | ₩53,657 | ₩54,165 | +0.47% | 5.5만 |
|---|
| 2026.08.06 | ₩54,592 | ₩55,127 | ₩53,777 | ₩53,951 | -1.17% | 3.4만 |
|---|
| 2026.08.05 | ₩54,993 | ₩55,340 | ₩54,258 | ₩54,459 | -0.97% | 4.2만 |
|---|
| 2026.08.04 | ₩54,619 | ₩55,487 | ₩54,432 | ₩54,913 | +0.54% | 4.5만 |
|---|
| 2026.08.03 | ₩54,058 | ₩54,779 | ₩53,817 | ₩54,485 | +0.79% | 5만 |
|---|
| 2026.07.31 | ₩54,218 | ₩54,672 | ₩53,537 | ₩53,817 | -0.74% | 5.3만 |
|---|
| 2026.07.30 | ₩54,445 | ₩55,260 | ₩54,218 | ₩54,365 | -0.15% | 4.9만 |
|---|
| 2026.07.29 | ₩55,407 | ₩55,781 | ₩53,470 | ₩54,459 | -1.71% | 9.7만 |
|---|
| 2026.07.28 | ₩54,512 | ₩56,115 | ₩54,512 | ₩55,461 | +1.74% | 5.9만 |
|---|
| 2026.07.27 | ₩54,191 | ₩54,779 | ₩53,964 | ₩54,258 | +0.12% | 3.3만 |
|---|
| 2026.07.24 | ₩53,777 | ₩54,753 | ₩53,617 | ₩54,044 | +0.50% | 2.8만 |
|---|
| 2026.07.23 | ₩53,951 | ₩54,031 | ₩53,443 | ₩53,497 | -0.84% | 2만 |
|---|
| 2026.07.22 | ₩54,111 | ₩54,445 | ₩53,817 | ₩54,044 | -0.12% | 3.3만 |
|---|
| 2026.07.21 | ₩54,098 | ₩54,779 | ₩53,804 | ₩54,018 | -0.15% | 5.2만 |
|---|
| 2026.07.20 | ₩53,764 | ₩53,978 | ₩53,443 | ₩53,817 | +0.10% | 4.1만 |
|---|
| 2026.07.17 | ₩54,018 | ₩54,352 | ₩53,550 | ₩53,684 | -0.62% | 6.4만 |
|---|
| 2026.07.16 | ₩53,136 | ₩54,766 | ₩53,136 | ₩54,392 | +2.36% | 8.7만 |
|---|
| 2026.07.15 | ₩52,895 | ₩53,443 | ₩52,107 | ₩53,123 | +0.43% | 5.8만 |
|---|
| 2026.07.14 | ₩52,588 | ₩53,096 | ₩51,987 | ₩52,642 | +0.10% | 4.5만 |
|---|
| 2026.07.13 | ₩52,468 | ₩52,535 | ₩51,092 | ₩52,348 | -0.23% | 3.7만 |
|---|
| 2026.07.10 | ₩52,695 | ₩53,443 | ₩52,067 | ₩52,334 | -0.68% | 4.7만 |
|---|
| 2026.07.09 | ₩51,573 | ₩52,882 | ₩51,533 | ₩52,388 | +1.58% | 4.1만 |
|---|
| 2026.07.08 | ₩52,454 | ₩52,748 | ₩51,159 | ₩51,479 | -1.86% | 2.9만 |
|---|
| 2026.07.07 | ₩53,042 | ₩53,096 | ₩52,361 | ₩52,361 | -1.28% | 2.8만 |
|---|
| 2026.07.06 | ₩52,882 | ₩53,163 | ₩52,588 | ₩53,016 | +0.25% | 3.5만 |
|---|
| 2026.07.02 | ₩53,710 | ₩54,325 | ₩52,829 | ₩53,002 | -1.32% | 5만 |
|---|
| 2026.07.01 | ₩52,067 | ₩54,325 | ₩51,479 | ₩53,216 | +2.21% | 12.3만 |
|---|
| 2026.06.30 | ₩52,254 | ₩53,229 | ₩51,426 | ₩52,668 | +0.79% | 8.2만 |
|---|
| 2026.06.29 | ₩51,974 | ₩52,441 | ₩51,305 | ₩52,388 | +0.80% | 6.1만 |
|---|
| 2026.06.26 | ₩51,786 | ₩52,000 | ₩50,865 | ₩51,706 | -0.15% | 5.2만 |
|---|
| 2026.06.25 | ₩51,386 | ₩52,107 | ₩51,025 | ₩51,599 | +0.42% | 5.7만 |
|---|
| 2026.06.24 | ₩50,958 | ₩51,626 | ₩50,197 | ₩51,372 | +0.81% | 6만 |
|---|
| 2026.06.23 | ₩50,183 | ₩50,998 | ₩50,023 | ₩50,851 | +1.33% | 4.7만 |
|---|
| 2026.06.22 | ₩49,662 | ₩50,624 | ₩49,662 | ₩50,210 | +1.10% | 3.1만 |
|---|
| 2026.06.18 | ₩50,023 | ₩50,464 | ₩49,649 | ₩49,662 | -0.72% | 2만 |
|---|
| 2026.06.17 | ₩50,531 | ₩50,758 | ₩49,275 | ₩49,422 | -2.19% | 4.8만 |
|---|
| 2026.06.16 | ₩50,330 | ₩50,758 | ₩49,903 | ₩50,504 | +0.35% | 4만 |
|---|
| 2026.06.15 | ₩50,744 | ₩51,105 | ₩49,903 | ₩49,903 | -1.66% | 3.5만 |
|---|
| 2026.06.12 | ₩50,063 | ₩51,439 | ₩50,023 | ₩50,637 | +1.15% | 2.4만 |
|---|
| 2026.06.11 | ₩49,635 | ₩50,384 | ₩49,502 | ₩50,023 | +0.78% | 4.3만 |
|---|
| 2026.06.10 | ₩50,571 | ₩51,332 | ₩50,424 | ₩50,637 | +0.13% | 4.6만 |
|---|
| 2026.06.09 | ₩50,103 | ₩50,771 | ₩50,023 | ₩50,464 | +0.72% | 6.2만 |
|---|
| 2026.06.08 | ₩48,673 | ₩50,103 | ₩48,673 | ₩49,809 | +2.33% | 6만 |
|---|
| 2026.06.05 | ₩49,168 | ₩49,675 | ₩48,901 | ₩49,448 | +0.57% | 5.4만 |
|---|
| 2026.06.04 | ₩48,313 | ₩49,382 | ₩47,965 | ₩49,288 | +2.02% | 4.2만 |
|---|
| 2026.06.03 | ₩48,981 | ₩49,088 | ₩47,778 | ₩48,059 | -1.88% | 3.4만 |
|---|
| 2026.06.02 | ₩48,500 | ₩49,502 | ₩48,473 | ₩49,101 | +1.24% | 3.2만 |
|---|
| 2026.06.01 | ₩49,435 | ₩49,675 | ₩48,366 | ₩48,473 | -1.95% | 4.5만 |
|---|
| 2026.05.29 | ₩48,901 | ₩49,435 | ₩48,901 | ₩48,967 | +0.14% | 2.6만 |
|---|
| 2026.05.28 | ₩48,994 | ₩49,128 | ₩48,647 | ₩48,887 | -0.22% | 2.4만 |
|---|
| 2026.05.27 | ₩49,542 | ₩49,542 | ₩48,767 | ₩48,901 | -1.29% | 3.7만 |
|---|
| 2026.05.26 | ₩48,941 | ₩49,569 | ₩48,941 | ₩49,328 | +0.79% | 3.2만 |
|---|
| 2026.05.22 | ₩49,114 | ₩49,114 | ₩48,754 | ₩48,914 | -0.41% | 1.8만 |
|---|
| 2026.05.21 | ₩48,660 | ₩49,114 | ₩48,099 | ₩48,713 | +0.11% | 1.4만 |
|---|
| 2026.05.20 | ₩48,273 | ₩49,047 | ₩47,444 | ₩48,473 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩48,126 | ₩48,286 | ₩47,605 | ₩47,885 | -0.50% | 2.6만 |
|---|
| 2026.05.18 | ₩47,284 | ₩48,420 | ₩47,164 | ₩48,152 | +1.84% | 3.8만 |
|---|
| 2026.05.15 | ₩48,259 | ₩48,713 | ₩47,364 | ₩47,377 | -1.83% | 5.7만 |
|---|
| 2026.05.14 | ₩48,259 | ₩49,555 | ₩48,259 | ₩48,433 | +0.36% | 4.7만 |
|---|
| 2026.05.13 | ₩48,994 | ₩48,994 | ₩47,965 | ₩48,179 | -1.66% | 5.3만 |
|---|
| 2026.05.12 | ₩48,901 | ₩49,141 | ₩48,099 | ₩48,767 | -0.27% | 4.2만 |
|---|
| 2026.05.11 | ₩50,036 | ₩50,263 | ₩48,834 | ₩48,994 | -2.08% | 6.3만 |
|---|
| 2026.05.08 | ₩49,849 | ₩50,223 | ₩49,555 | ₩49,796 | -0.11% | 1.9만 |
|---|
| 2026.05.07 | ₩50,544 | ₩50,544 | ₩49,502 | ₩49,769 | -1.53% | 4.6만 |
|---|
| 2026.05.06 | ₩49,969 | ₩50,477 | ₩49,675 | ₩50,170 | +0.40% | 9.1만 |
|---|
| 2026.05.05 | ₩49,328 | ₩50,009 | ₩49,328 | ₩49,742 | +0.84% | 3.1만 |
|---|
| 2026.05.04 | ₩49,288 | ₩49,822 | ₩49,034 | ₩49,235 | -0.11% | 2.9만 |
|---|
| 2026.05.01 | ₩49,836 | ₩50,023 | ₩49,435 | ₩49,635 | -0.40% | 2.1만 |
|---|
| 2026.04.30 | ₩48,927 | ₩49,903 | ₩48,927 | ₩49,555 | +1.28% | 3.6만 |
|---|
| 2026.04.29 | ₩49,929 | ₩50,317 | ₩48,887 | ₩49,154 | -1.55% | 2.8만 |
|---|
| 2026.04.28 | ₩50,076 | ₩50,197 | ₩49,181 | ₩49,889 | -0.37% | 3.7만 |
|---|
| 2026.04.27 | ₩48,633 | ₩49,956 | ₩48,633 | ₩49,649 | +2.09% | 4.4만 |
|---|
| 2026.04.24 | ₩48,981 | ₩49,595 | ₩48,246 | ₩48,473 | -1.04% | 6.1만 |
|---|
| 2026.04.23 | ₩48,767 | ₩49,622 | ₩48,513 | ₩48,847 | +0.16% | 4.2만 |
|---|
| 2026.04.22 | ₩49,168 | ₩49,969 | ₩48,847 | ₩48,847 | -0.65% | 9만 |
|---|
| 2026.04.21 | ₩50,370 | ₩50,704 | ₩49,355 | ₩49,462 | -1.80% | 9만 |
|---|
| 2026.04.20 | ₩50,370 | ₩50,651 | ₩50,156 | ₩50,317 | -0.11% | 3.2만 |
|---|
| 2026.04.17 | ₩50,237 | ₩51,372 | ₩49,716 | ₩50,397 | +0.32% | 7.3만 |
|---|
| 2026.04.16 | ₩50,237 | ₩50,237 | ₩49,702 | ₩49,769 | -0.93% | 2.5만 |
|---|
| 2026.04.15 | ₩50,143 | ₩50,263 | ₩49,662 | ₩50,116 | -0.05% | 1.9만 |
|---|
| 2026.04.14 | ₩50,250 | ₩50,704 | ₩49,662 | ₩49,903 | -0.69% | 5.6만 |
|---|
| 2026.04.13 | ₩50,197 | ₩50,370 | ₩49,435 | ₩50,130 | -0.13% | 3.3만 |
|---|
| 2026.04.10 | ₩50,971 | ₩50,971 | ₩50,143 | ₩50,490 | -0.94% | 1.7만 |
|---|
| 2026.04.09 | ₩50,490 | ₩50,905 | ₩49,836 | ₩50,905 | +0.82% | 4.3만 |
|---|
| 2026.04.08 | ₩50,758 | ₩51,439 | ₩50,103 | ₩50,210 | -1.08% | 5.9만 |
|---|
| 2026.04.07 | ₩48,994 | ₩50,103 | ₩48,767 | ₩49,996 | +2.05% | 6.1만 |
|---|
| 2026.04.06 | ₩47,912 | ₩49,034 | ₩47,631 | ₩49,021 | +2.31% | 6.6만 |
|---|
| 2026.04.02 | ₩47,097 | ₩48,005 | ₩46,602 | ₩47,645 | +1.16% | 5.6만 |
|---|
| 2026.04.01 | ₩47,898 | ₩48,072 | ₩47,351 | ₩47,524 | -0.78% | 2.6만 |
|---|
| 2026.03.31 | ₩46,536 | ₩47,925 | ₩45,707 | ₩47,925 | +2.99% | 9.5만 |
|---|
| 2026.03.30 | ₩45,253 | ₩46,362 | ₩45,106 | ₩45,694 | +0.97% | 6.9만 |
|---|
| 2026.03.27 | ₩45,801 | ₩45,881 | ₩45,079 | ₩45,213 | -1.28% | 3.6만 |
|---|
| 2026.03.26 | ₩46,108 | ₩46,749 | ₩45,734 | ₩45,801 | -0.67% | 3.7만 |
|---|
| 2026.03.25 | ₩46,309 | ₩47,003 | ₩45,908 | ₩46,362 | +0.12% | 5.3만 |
|---|
| 2026.03.24 | ₩45,293 | ₩46,402 | ₩44,959 | ₩45,948 | +1.45% | 4.4만 |
|---|
| 2026.03.23 | ₩45,093 | ₩46,282 | ₩44,999 | ₩45,266 | +0.39% | 7.1만 |
|---|
| 2026.03.20 | ₩45,079 | ₩45,079 | ₩44,171 | ₩44,652 | -0.95% | 3.4만 |
|---|
| 2026.03.19 | ₩44,558 | ₩45,694 | ₩44,425 | ₩44,652 | +0.21% | 4.3만 |
|---|
| 2026.03.18 | ₩45,240 | ₩45,467 | ₩44,759 | ₩44,812 | -0.95% | 6.8만 |
|---|
| 2026.03.17 | ₩45,306 | ₩45,854 | ₩44,959 | ₩45,093 | -0.47% | 7만 |
|---|
| 2026.03.16 | ₩44,398 | ₩45,560 | ₩44,398 | ₩44,906 | +1.14% | 8.8만 |
|---|
| 2026.03.13 | ₩44,425 | ₩44,892 | ₩44,091 | ₩44,144 | -0.63% | 4.5만 |
|---|
| 2026.03.12 | ₩45,173 | ₩45,387 | ₩44,091 | ₩44,371 | -1.77% | 12.6만 |
|---|
| 2026.03.11 | ₩46,496 | ₩47,404 | ₩45,761 | ₩46,549 | +0.11% | 4.2만 |
|---|
| 2026.03.10 | ₩45,988 | ₩47,164 | ₩45,988 | ₩46,482 | +1.07% | 3.7만 |
|---|
| 2026.03.09 | ₩46,362 | ₩46,456 | ₩45,160 | ₩46,242 | -0.26% | 5.4만 |
|---|
| 2026.03.06 | ₩46,763 | ₩46,963 | ₩45,427 | ₩46,723 | -0.09% | 6.3만 |
|---|
| 2026.03.05 | ₩47,979 | ₩48,086 | ₩47,404 | ₩47,671 | -0.64% | 3.2만 |
|---|
| 2026.03.04 | ₩48,032 | ₩48,420 | ₩47,939 | ₩48,099 | +0.14% | 1.9만 |
|---|
| 2026.03.03 | ₩47,765 | ₩48,192 | ₩46,883 | ₩47,992 | +0.48% | 4.2만 |
|---|
| 2026.03.02 | ₩46,896 | ₩48,713 | ₩46,790 | ₩48,099 | +2.56% | 7만 |
|---|
| 2026.02.27 | ₩48,206 | ₩49,368 | ₩47,471 | ₩47,645 | -1.16% | 12만 |
|---|
| 2026.02.26 | ₩49,702 | ₩50,156 | ₩49,448 | ₩50,050 | +0.70% | 2.3만 |
|---|
| 2026.02.25 | ₩48,941 | ₩49,796 | ₩48,914 | ₩49,702 | +1.56% | 3.1만 |
|---|
| 2026.02.24 | ₩48,767 | ₩49,194 | ₩48,420 | ₩48,780 | +0.03% | 5.6만 |
|---|
| 2026.02.23 | ₩51,145 | ₩51,305 | ₩48,767 | ₩49,154 | -3.89% | 5.4만 |
|---|
| 2026.02.20 | ₩50,758 | ₩51,399 | ₩50,277 | ₩51,172 | +0.82% | 2.2만 |
|---|
| 2026.02.19 | ₩50,771 | ₩50,905 | ₩50,343 | ₩50,651 | -0.24% | 2.9만 |
|---|
| 2026.02.18 | ₩50,865 | ₩51,907 | ₩50,798 | ₩51,025 | +0.32% | 4.4만 |
|---|
| 2026.02.17 | ₩51,639 | ₩51,920 | ₩51,159 | ₩51,372 | -0.52% | 3.9만 |
|---|
| 2026.02.13 | ₩51,292 | ₩52,000 | ₩51,025 | ₩51,439 | +0.29% | 3만 |
|---|
| 2026.02.12 | ₩52,134 | ₩52,441 | ₩50,945 | ₩51,372 | -1.46% | 3.6만 |
|---|
| 2026.02.11 | ₩52,708 | ₩52,922 | ₩51,599 | ₩52,054 | -1.24% | 4만 |
|---|
| 2026.02.10 | ₩52,869 | ₩53,243 | ₩52,107 | ₩52,642 | -0.43% | 5.5만 |
|---|
| 2026.02.09 | ₩53,042 | ₩53,203 | ₩52,775 | ₩53,029 | -0.03% | 2.4만 |
|---|
| 2026.02.06 | ₩52,976 | ₩53,243 | ₩52,428 | ₩53,082 | +0.20% | 6.5만 |
|---|
| 2026.02.05 | ₩52,468 | ₩52,962 | ₩51,920 | ₩52,281 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩51,573 | ₩53,229 | ₩51,573 | ₩52,454 | +1.71% | 11.1만 |
|---|
| 2026.02.03 | ₩51,319 | ₩52,094 | ₩51,105 | ₩51,573 | +0.49% | 8.8만 |
|---|
| 2026.02.02 | ₩50,571 | ₩51,319 | ₩50,237 | ₩51,279 | +1.40% | 9.1만 |
|---|
| 2026.01.30 | ₩49,756 | ₩50,584 | ₩49,154 | ₩50,143 | +0.78% | 4.5만 |
|---|
| 2026.01.29 | ₩49,301 | ₩49,675 | ₩49,061 | ₩49,635 | +0.68% | 3.9만 |
|---|
| 2026.01.28 | ₩49,355 | ₩49,635 | ₩49,061 | ₩49,248 | -0.22% | 4.4만 |
|---|
| 2026.01.27 | ₩49,168 | ₩49,756 | ₩48,847 | ₩49,435 | +0.54% | 5.1만 |
|---|
| 2026.01.26 | ₩49,435 | ₩49,876 | ₩48,794 | ₩49,315 | -0.24% | 5.6만 |
|---|
| 2026.01.23 | ₩50,424 | ₩50,571 | ₩49,074 | ₩49,355 | -2.12% | 21.9만 |
|---|
| 2026.01.22 | ₩50,090 | ₩50,758 | ₩49,689 | ₩49,929 | -0.32% | 6만 |
|---|
| 2026.01.21 | ₩47,898 | ₩49,969 | ₩47,898 | ₩49,889 | +4.16% | 6.1만 |
|---|
| 2026.01.20 | ₩48,072 | ₩48,232 | ₩47,444 | ₩47,872 | -0.42% | 6.9만 |
|---|
| 2026.01.16 | ₩48,567 | ₩48,567 | ₩47,965 | ₩48,339 | -0.47% | 6.4만 |
|---|
| 2026.01.15 | ₩47,872 | ₩48,754 | ₩47,738 | ₩48,393 | +1.09% | 5.2만 |
|---|
| 2026.01.14 | ₩47,605 | ₩48,099 | ₩47,417 | ₩47,858 | +0.53% | 5.8만 |
|---|
| 2026.01.13 | ₩48,326 | ₩48,326 | ₩46,990 | ₩47,578 | -1.55% | 4.7만 |
|---|
| 2026.01.12 | ₩47,939 | ₩48,192 | ₩47,658 | ₩48,099 | +0.33% | 10.1만 |
|---|
| 2026.01.09 | ₩48,927 | ₩48,967 | ₩47,925 | ₩48,246 | -1.39% | 3.8만 |
|---|
| 2026.01.08 | ₩47,364 | ₩48,820 | ₩47,364 | ₩48,460 | +2.31% | 5.8만 |
|---|
| 2026.01.07 | ₩48,446 | ₩48,620 | ₩47,471 | ₩47,631 | -1.68% | 5.4만 |
|---|
| 2026.01.06 | ₩48,099 | ₩48,460 | ₩47,124 | ₩48,379 | +0.58% | 6.7만 |
|---|
| 2026.01.05 | ₩47,057 | ₩48,446 | ₩46,749 | ₩47,979 | +1.96% | 6.5만 |
|---|
| 2026.01.02 | ₩47,190 | ₩47,324 | ₩46,602 | ₩47,150 | -0.08% | 3.5만 |
|---|
| 2025.12.31 | ₩47,217 | ₩47,564 | ₩46,776 | ₩46,870 | -0.74% | 5.2만 |
|---|
| 2025.12.30 | ₩47,097 | ₩47,511 | ₩46,936 | ₩47,230 | +0.28% | 4.8만 |
|---|
| 2025.12.29 | ₩47,711 | ₩47,711 | ₩46,896 | ₩47,284 | -0.90% | 3.4만 |
|---|
| 2025.12.26 | ₩47,858 | ₩48,099 | ₩47,297 | ₩47,551 | -0.64% | 10.1만 |
|---|
| 2025.12.24 | ₩47,925 | ₩47,992 | ₩47,431 | ₩47,939 | +0.03% | 2만 |
|---|
| 2025.12.23 | ₩48,192 | ₩48,246 | ₩47,845 | ₩47,845 | -0.72% | 3.1만 |
|---|
| 2025.12.22 | ₩48,232 | ₩49,221 | ₩47,965 | ₩48,192 | -0.08% | 2.9만 |
|---|
| 2025.12.19 | ₩48,420 | ₩48,580 | ₩47,912 | ₩48,152 | -0.55% | 4.2만 |
|---|
| 2025.12.18 | ₩48,366 | ₩48,767 | ₩47,912 | ₩48,620 | +0.52% | 3.6만 |
|---|
| 2025.12.17 | ₩48,273 | ₩48,727 | ₩47,992 | ₩48,219 | -0.11% | 3.6만 |
|---|
| 2025.12.16 | ₩48,366 | ₩48,366 | ₩47,898 | ₩48,072 | -0.61% | 5.2만 |
|---|
| 2025.12.15 | ₩48,099 | ₩48,500 | ₩47,765 | ₩48,246 | +0.31% | 5.2만 |
|---|
| 2025.12.12 | ₩47,765 | ₩48,019 | ₩47,110 | ₩47,818 | +0.11% | 5만 |
|---|
| 2025.12.11 | ₩47,778 | ₩48,099 | ₩47,658 | ₩47,765 | -0.03% | 6.3만 |
|---|
| 2025.12.10 | ₩47,311 | ₩48,954 | ₩47,311 | ₩48,740 | +3.02% | 6.8만 |
|---|
| 2025.12.09 | ₩47,137 | ₩47,538 | ₩46,963 | ₩47,284 | +0.31% | 4.4만 |
|---|
| 2025.12.08 | ₩47,297 | ₩47,351 | ₩46,830 | ₩47,083 | -0.45% | 3.4만 |
|---|
| 2025.12.05 | ₩47,070 | ₩47,364 | ₩46,910 | ₩47,150 | +0.17% | 2.3만 |
|---|
| 2025.12.04 | ₩46,816 | ₩47,284 | ₩46,576 | ₩47,204 | +0.83% | 3.9만 |
|---|
| 2025.12.03 | ₩45,961 | ₩46,830 | ₩45,961 | ₩46,576 | +1.34% | 5.8만 |
|---|
| 2025.12.02 | ₩46,362 | ₩46,362 | ₩45,881 | ₩45,961 | -0.86% | 4.1만 |
|---|
| 2025.12.01 | ₩45,667 | ₩46,429 | ₩45,547 | ₩45,841 | +0.38% | 4.6만 |
|---|
| 2025.11.28 | ₩45,694 | ₩46,081 | ₩45,547 | ₩45,774 | +0.18% | 1.3만 |
|---|
| 2025.11.26 | ₩45,761 | ₩45,961 | ₩45,453 | ₩45,721 | -0.09% | 3.2만 |
|---|
| 2025.11.25 | ₩44,411 | ₩45,814 | ₩44,411 | ₩45,547 | +2.56% | 6.6만 |
|---|
| 2025.11.24 | ₩44,665 | ₩44,866 | ₩44,051 | ₩44,238 | -0.96% | 8.5만 |
|---|
| 2025.11.21 | ₩43,423 | ₩44,825 | ₩43,409 | ₩44,451 | +2.37% | 12.2만 |
|---|
| 2025.11.20 | ₩43,436 | ₩44,278 | ₩42,915 | ₩43,142 | -0.68% | 7.2만 |
|---|
| 2025.11.19 | ₩43,022 | ₩43,850 | ₩42,781 | ₩43,276 | +0.59% | 4.7만 |
|---|
| 2025.11.18 | ₩43,048 | ₩43,650 | ₩42,768 | ₩42,968 | -0.19% | 5.5만 |
|---|
| 2025.11.17 | ₩45,093 | ₩45,093 | ₩42,968 | ₩43,142 | -4.33% | 7.4만 |
|---|
| 2025.11.14 | ₩43,797 | ₩44,598 | ₩43,797 | ₩44,398 | +1.37% | 4.4만 |
|---|
| 2025.11.13 | ₩45,079 | ₩45,747 | ₩44,224 | ₩44,264 | -1.81% | 6.9만 |
|---|
| 2025.11.12 | ₩45,453 | ₩46,108 | ₩44,385 | ₩45,093 | -0.79% | 12.5만 |
|---|
| 2025.11.11 | ₩45,039 | ₩45,921 | ₩45,039 | ₩45,560 | +1.16% | 3.6만 |
|---|
| 2025.11.10 | ₩45,186 | ₩46,081 | ₩44,959 | ₩45,427 | +0.53% | 8.1만 |
|---|
| 2025.11.07 | ₩44,585 | ₩45,440 | ₩44,091 | ₩45,013 | +0.96% | 6.5만 |
|---|
| 2025.11.06 | ₩44,411 | ₩44,986 | ₩43,944 | ₩44,625 | +0.48% | 3.7만 |
|---|
| 2025.11.05 | ₩43,743 | ₩45,053 | ₩43,703 | ₩44,385 | +1.47% | 6.2만 |
|---|
| 2025.11.04 | ₩44,518 | ₩44,598 | ₩43,022 | ₩43,743 | -1.74% | 10.9만 |
|---|
| 2025.11.03 | ₩45,119 | ₩45,119 | ₩44,104 | ₩44,692 | -0.95% | 5.2만 |
|---|
| 2025.10.31 | ₩45,013 | ₩45,440 | ₩44,638 | ₩45,119 | +0.24% | 2.5만 |
|---|
| 2025.10.30 | ₩44,866 | ₩45,453 | ₩44,812 | ₩44,986 | +0.27% | 2.7만 |
|---|
| 2025.10.29 | ₩45,186 | ₩46,041 | ₩44,585 | ₩44,705 | -1.06% | 3.4만 |
|---|
| 2025.10.28 | ₩45,948 | ₩45,948 | ₩44,572 | ₩45,079 | -1.89% | 9.4만 |
|---|
| 2025.10.27 | ₩47,137 | ₩47,137 | ₩45,440 | ₩46,015 | -2.38% | 9.6만 |
|---|
| 2025.10.24 | ₩46,589 | ₩46,936 | ₩46,589 | ₩46,696 | +0.23% | 2.8만 |
|---|
| 2025.10.23 | ₩46,522 | ₩46,616 | ₩46,055 | ₩46,055 | -1.01% | 2.2만 |
|---|
| 2025.10.22 | ₩46,402 | ₩46,830 | ₩46,228 | ₩46,402 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩45,921 | ₩46,429 | ₩45,828 | ₩46,309 | +0.84% | 2.4만 |
|---|
| 2025.10.20 | ₩45,467 | ₩46,135 | ₩45,373 | ₩45,868 | +0.88% | 3.6만 |
|---|
| 2025.10.17 | ₩45,306 | ₩46,041 | ₩45,079 | ₩45,320 | +0.03% | 4.9만 |
|---|
| 2025.10.16 | ₩47,591 | ₩47,765 | ₩44,839 | ₩45,119 | -5.19% | 12.7만 |
|---|
| 2025.10.15 | ₩48,273 | ₩49,007 | ₩47,471 | ₩47,591 | -1.41% | 10.1만 |
|---|
| 2025.10.14 | ₩46,763 | ₩48,366 | ₩46,763 | ₩47,858 | +2.34% | 4.7만 |
|---|
| 2025.10.13 | ₩46,616 | ₩47,257 | ₩46,442 | ₩47,177 | +1.20% | 4.3만 |
|---|
| 2025.10.10 | ₩47,805 | ₩48,633 | ₩46,175 | ₩46,295 | -3.16% | 5.4만 |
|---|