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 | ₩48,814 | ₩49,041 | ₩48,400 | ₩48,587 | -0.46% | 3.6만 |
| 2026.10.08 | ₩48,267 | ₩49,095 | ₩48,093 | ₩48,707 | +0.91% | 3.6만 |
| 2026.10.07 | ₩48,334 | ₩48,601 | ₩47,786 | ₩48,293 | -0.08% | 4.1만 |
| 2026.10.06 | ₩48,280 | ₩48,694 | ₩48,280 | ₩48,480 | +0.41% | 4.7만 |
| 2026.10.05 | ₩48,160 | ₩48,587 | ₩48,066 | ₩48,280 | +0.25% | 4.1만 |
| 2026.10.02 | ₩48,107 | ₩49,135 | ₩47,946 | ₩48,080 | -0.06% | 5.3만 |
| 2026.10.01 | ₩47,599 | ₩48,160 | ₩46,985 | ₩47,813 | +0.45% | 6.7만 |
| 2026.09.30 | ₩48,601 | ₩48,721 | ₩47,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,906 |
| -1.43% |
| 8.4만 |
| 2026.09.29 | ₩48,400 | ₩49,241 | ₩47,626 | ₩48,160 | -0.50% | 6.6만 |
|---|
| 2026.09.28 | ₩48,988 | ₩49,575 | ₩48,093 | ₩48,093 | -1.83% | 3.8만 |
|---|
| 2026.09.25 | ₩48,814 | ₩49,722 | ₩48,774 | ₩48,988 | +0.36% | 3.6만 |
|---|
| 2026.09.24 | ₩49,001 | ₩49,135 | ₩48,400 | ₩48,707 | -0.60% | 3.3만 |
|---|
| 2026.09.23 | ₩49,402 | ₩50,310 | ₩48,761 | ₩48,974 | -0.86% | 4.4만 |
|---|
| 2026.09.22 | ₩49,749 | ₩50,537 | ₩49,402 | ₩49,428 | -0.64% | 3.2만 |
|---|
| 2026.09.21 | ₩50,002 | ₩51,378 | ₩49,615 | ₩49,615 | -0.77% | 2.7만 |
|---|
| 2026.09.18 | ₩49,762 | ₩50,069 | ₩49,428 | ₩49,882 | +0.24% | 3.8만 |
|---|
| 2026.09.17 | ₩50,323 | ₩50,817 | ₩49,789 | ₩49,789 | -1.06% | 4.9만 |
|---|
| 2026.09.16 | ₩51,084 | ₩51,578 | ₩49,735 | ₩50,002 | -2.12% | 3.3만 |
|---|
| 2026.09.15 | ₩51,738 | ₩52,059 | ₩50,069 | ₩50,977 | -1.47% | 7만 |
|---|
| 2026.09.14 | ₩51,778 | ₩52,032 | ₩51,418 | ₩51,992 | +0.41% | 3.8만 |
|---|
| 2026.09.11 | ₩52,406 | ₩52,433 | ₩51,231 | ₩51,778 | -1.20% | 5.2만 |
|---|
| 2026.09.10 | ₩52,646 | ₩53,100 | ₩52,179 | ₩52,700 | +0.10% | 3.9만 |
|---|
| 2026.09.09 | ₩53,167 | ₩53,274 | ₩52,326 | ₩52,646 | -0.98% | 2.9만 |
|---|
| 2026.09.08 | ₩53,621 | ₩53,701 | ₩53,300 | ₩53,354 | -0.50% | 2.5만 |
|---|
| 2026.09.04 | ₩53,701 | ₩53,808 | ₩53,127 | ₩53,607 | -0.17% | 1.8만 |
|---|
| 2026.09.03 | ₩53,421 | ₩53,901 | ₩53,154 | ₩53,501 | +0.15% | 2만 |
|---|
| 2026.09.02 | ₩52,032 | ₩53,514 | ₩52,032 | ₩53,140 | +2.13% | 2만 |
|---|
| 2026.09.01 | ₩52,406 | ₩53,327 | ₩51,805 | ₩51,952 | -0.87% | 2.7만 |
|---|
| 2026.08.31 | ₩52,633 | ₩52,980 | ₩52,486 | ₩52,553 | -0.15% | 3.2만 |
|---|
| 2026.08.28 | ₩53,127 | ₩53,541 | ₩52,726 | ₩52,980 | -0.28% | 2.7만 |
|---|
| 2026.08.27 | ₩53,060 | ₩53,981 | ₩52,473 | ₩52,913 | -0.28% | 3만 |
|---|
| 2026.08.26 | ₩53,020 | ₩53,848 | ₩52,860 | ₩53,180 | +0.30% | 3.9만 |
|---|
| 2026.08.25 | ₩53,140 | ₩53,861 | ₩52,820 | ₩53,007 | -0.25% | 3.4만 |
|---|
| 2026.08.24 | ₩53,087 | ₩53,995 | ₩53,073 | ₩53,073 | -0.03% | 3만 |
|---|
| 2026.08.21 | ₩53,167 | ₩53,594 | ₩52,860 | ₩53,220 | +0.10% | 2.5만 |
|---|
| 2026.08.20 | ₩53,007 | ₩53,981 | ₩52,740 | ₩53,047 | +0.08% | 2.9만 |
|---|
| 2026.08.19 | ₩54,662 | ₩54,662 | ₩52,980 | ₩53,073 | -2.91% | 4.6만 |
|---|
| 2026.08.18 | ₩54,916 | ₩55,410 | ₩54,275 | ₩54,756 | -0.29% | 4.8만 |
|---|
| 2026.08.17 | ₩55,130 | ₩55,130 | ₩54,742 | ₩54,769 | -0.65% | 3만 |
|---|
| 2026.08.14 | ₩55,330 | ₩55,330 | ₩54,769 | ₩55,196 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩54,836 | ₩55,343 | ₩54,836 | ₩55,196 | +0.66% | 3.4만 |
|---|
| 2026.08.12 | ₩54,742 | ₩55,090 | ₩54,622 | ₩54,836 | +0.17% | 3.4만 |
|---|
| 2026.08.11 | ₩53,995 | ₩54,742 | ₩53,928 | ₩54,529 | +0.99% | 3.8만 |
|---|
| 2026.08.10 | ₩54,075 | ₩54,195 | ₩53,367 | ₩53,928 | -0.27% | 4.8만 |
|---|
| 2026.08.07 | ₩53,875 | ₩54,275 | ₩53,621 | ₩54,128 | +0.47% | 5.5만 |
|---|
| 2026.08.06 | ₩54,555 | ₩55,090 | ₩53,741 | ₩53,915 | -1.17% | 3.4만 |
|---|
| 2026.08.05 | ₩54,956 | ₩55,303 | ₩54,222 | ₩54,422 | -0.97% | 4.2만 |
|---|
| 2026.08.04 | ₩54,582 | ₩55,450 | ₩54,395 | ₩54,876 | +0.54% | 4.5만 |
|---|
| 2026.08.03 | ₩54,021 | ₩54,742 | ₩53,781 | ₩54,449 | +0.79% | 5만 |
|---|
| 2026.07.31 | ₩54,182 | ₩54,636 | ₩53,501 | ₩53,781 | -0.74% | 5.3만 |
|---|
| 2026.07.30 | ₩54,409 | ₩55,223 | ₩54,182 | ₩54,328 | -0.15% | 4.9만 |
|---|
| 2026.07.29 | ₩55,370 | ₩55,744 | ₩53,434 | ₩54,422 | -1.71% | 9.7만 |
|---|
| 2026.07.28 | ₩54,475 | ₩56,078 | ₩54,475 | ₩55,423 | +1.74% | 5.9만 |
|---|
| 2026.07.27 | ₩54,155 | ₩54,742 | ₩53,928 | ₩54,222 | +0.12% | 3.3만 |
|---|
| 2026.07.24 | ₩53,741 | ₩54,716 | ₩53,581 | ₩54,008 | +0.50% | 2.8만 |
|---|
| 2026.07.23 | ₩53,915 | ₩53,995 | ₩53,407 | ₩53,461 | -0.84% | 2만 |
|---|
| 2026.07.22 | ₩54,075 | ₩54,409 | ₩53,781 | ₩54,008 | -0.12% | 3.3만 |
|---|
| 2026.07.21 | ₩54,061 | ₩54,742 | ₩53,768 | ₩53,981 | -0.15% | 5.2만 |
|---|
| 2026.07.20 | ₩53,728 | ₩53,941 | ₩53,407 | ₩53,781 | +0.10% | 4.1만 |
|---|
| 2026.07.17 | ₩53,981 | ₩54,315 | ₩53,514 | ₩53,648 | -0.62% | 6.4만 |
|---|
| 2026.07.16 | ₩53,100 | ₩54,729 | ₩53,100 | ₩54,355 | +2.36% | 8.7만 |
|---|
| 2026.07.15 | ₩52,860 | ₩53,407 | ₩52,072 | ₩53,087 | +0.43% | 5.8만 |
|---|
| 2026.07.14 | ₩52,553 | ₩53,060 | ₩51,952 | ₩52,606 | +0.10% | 4.5만 |
|---|
| 2026.07.13 | ₩52,433 | ₩52,499 | ₩51,057 | ₩52,312 | -0.23% | 3.7만 |
|---|
| 2026.07.10 | ₩52,659 | ₩53,407 | ₩52,032 | ₩52,299 | -0.68% | 4.7만 |
|---|
| 2026.07.09 | ₩51,538 | ₩52,846 | ₩51,498 | ₩52,352 | +1.58% | 4.1만 |
|---|
| 2026.07.08 | ₩52,419 | ₩52,713 | ₩51,124 | ₩51,444 | -1.86% | 2.9만 |
|---|
| 2026.07.07 | ₩53,007 | ₩53,060 | ₩52,326 | ₩52,326 | -1.28% | 2.8만 |
|---|
| 2026.07.06 | ₩52,846 | ₩53,127 | ₩52,553 | ₩52,980 | +0.25% | 3.5만 |
|---|
| 2026.07.02 | ₩53,674 | ₩54,288 | ₩52,793 | ₩52,967 | -1.32% | 5만 |
|---|
| 2026.07.01 | ₩52,032 | ₩54,288 | ₩51,444 | ₩53,180 | +2.21% | 12.3만 |
|---|
| 2026.06.30 | ₩52,219 | ₩53,194 | ₩51,391 | ₩52,633 | +0.79% | 8.2만 |
|---|
| 2026.06.29 | ₩51,939 | ₩52,406 | ₩51,271 | ₩52,352 | +0.80% | 6.1만 |
|---|
| 2026.06.26 | ₩51,752 | ₩51,965 | ₩50,830 | ₩51,671 | -0.15% | 5.2만 |
|---|
| 2026.06.25 | ₩51,351 | ₩52,072 | ₩50,991 | ₩51,565 | +0.42% | 5.7만 |
|---|
| 2026.06.24 | ₩50,924 | ₩51,591 | ₩50,163 | ₩51,338 | +0.81% | 6만 |
|---|
| 2026.06.23 | ₩50,149 | ₩50,964 | ₩49,989 | ₩50,817 | +1.33% | 4.7만 |
|---|
| 2026.06.22 | ₩49,629 | ₩50,590 | ₩49,629 | ₩50,176 | +1.10% | 3.1만 |
|---|
| 2026.06.18 | ₩49,989 | ₩50,430 | ₩49,615 | ₩49,629 | -0.72% | 2만 |
|---|
| 2026.06.17 | ₩50,497 | ₩50,723 | ₩49,241 | ₩49,388 | -2.19% | 4.8만 |
|---|
| 2026.06.16 | ₩50,296 | ₩50,723 | ₩49,869 | ₩50,470 | +0.35% | 4만 |
|---|
| 2026.06.15 | ₩50,710 | ₩51,071 | ₩49,869 | ₩49,869 | -1.66% | 3.5만 |
|---|
| 2026.06.12 | ₩50,029 | ₩51,404 | ₩49,989 | ₩50,603 | +1.15% | 2.4만 |
|---|
| 2026.06.11 | ₩49,602 | ₩50,350 | ₩49,468 | ₩49,989 | +0.78% | 4.3만 |
|---|
| 2026.06.10 | ₩50,537 | ₩51,298 | ₩50,390 | ₩50,603 | +0.13% | 4.6만 |
|---|
| 2026.06.09 | ₩50,069 | ₩50,737 | ₩49,989 | ₩50,430 | +0.72% | 6.2만 |
|---|
| 2026.06.08 | ₩48,641 | ₩50,069 | ₩48,641 | ₩49,776 | +2.33% | 6만 |
|---|
| 2026.06.05 | ₩49,135 | ₩49,642 | ₩48,868 | ₩49,415 | +0.57% | 5.4만 |
|---|
| 2026.06.04 | ₩48,280 | ₩49,348 | ₩47,933 | ₩49,255 | +2.02% | 4.2만 |
|---|
| 2026.06.03 | ₩48,948 | ₩49,055 | ₩47,746 | ₩48,026 | -1.88% | 3.4만 |
|---|
| 2026.06.02 | ₩48,467 | ₩49,468 | ₩48,440 | ₩49,068 | +1.24% | 3.2만 |
|---|
| 2026.06.01 | ₩49,402 | ₩49,642 | ₩48,334 | ₩48,440 | -1.95% | 4.5만 |
|---|
| 2026.05.29 | ₩48,868 | ₩49,402 | ₩48,868 | ₩48,934 | +0.14% | 2.6만 |
|---|
| 2026.05.28 | ₩48,961 | ₩49,095 | ₩48,614 | ₩48,854 | -0.22% | 2.4만 |
|---|
| 2026.05.27 | ₩49,508 | ₩49,508 | ₩48,734 | ₩48,868 | -1.29% | 3.7만 |
|---|
| 2026.05.26 | ₩48,908 | ₩49,535 | ₩48,908 | ₩49,295 | +0.79% | 3.2만 |
|---|
| 2026.05.22 | ₩49,081 | ₩49,081 | ₩48,721 | ₩48,881 | -0.41% | 1.8만 |
|---|
| 2026.05.21 | ₩48,627 | ₩49,081 | ₩48,066 | ₩48,681 | +0.11% | 1.4만 |
|---|
| 2026.05.20 | ₩48,240 | ₩49,014 | ₩47,412 | ₩48,440 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩48,093 | ₩48,253 | ₩47,572 | ₩47,853 | -0.50% | 2.6만 |
|---|
| 2026.05.18 | ₩47,252 | ₩48,387 | ₩47,132 | ₩48,120 | +1.84% | 3.8만 |
|---|
| 2026.05.15 | ₩48,227 | ₩48,681 | ₩47,332 | ₩47,345 | -1.83% | 5.7만 |
|---|
| 2026.05.14 | ₩48,227 | ₩49,522 | ₩48,227 | ₩48,400 | +0.36% | 4.7만 |
|---|
| 2026.05.13 | ₩48,961 | ₩48,961 | ₩47,933 | ₩48,147 | -1.66% | 5.3만 |
|---|
| 2026.05.12 | ₩48,868 | ₩49,108 | ₩48,066 | ₩48,734 | -0.27% | 4.2만 |
|---|
| 2026.05.11 | ₩50,002 | ₩50,229 | ₩48,801 | ₩48,961 | -2.08% | 6.3만 |
|---|
| 2026.05.08 | ₩49,816 | ₩50,189 | ₩49,522 | ₩49,762 | -0.11% | 1.9만 |
|---|
| 2026.05.07 | ₩50,510 | ₩50,510 | ₩49,468 | ₩49,735 | -1.53% | 4.6만 |
|---|
| 2026.05.06 | ₩49,936 | ₩50,443 | ₩49,642 | ₩50,136 | +0.40% | 9.1만 |
|---|
| 2026.05.05 | ₩49,295 | ₩49,976 | ₩49,295 | ₩49,709 | +0.84% | 3.1만 |
|---|
| 2026.05.04 | ₩49,255 | ₩49,789 | ₩49,001 | ₩49,201 | -0.11% | 2.9만 |
|---|
| 2026.05.01 | ₩49,802 | ₩49,989 | ₩49,402 | ₩49,602 | -0.40% | 2.1만 |
|---|
| 2026.04.30 | ₩48,894 | ₩49,869 | ₩48,894 | ₩49,522 | +1.28% | 3.6만 |
|---|
| 2026.04.29 | ₩49,896 | ₩50,283 | ₩48,854 | ₩49,121 | -1.55% | 2.8만 |
|---|
| 2026.04.28 | ₩50,043 | ₩50,163 | ₩49,148 | ₩49,856 | -0.37% | 3.7만 |
|---|
| 2026.04.27 | ₩48,601 | ₩49,922 | ₩48,601 | ₩49,615 | +2.09% | 4.4만 |
|---|
| 2026.04.24 | ₩48,948 | ₩49,562 | ₩48,213 | ₩48,440 | -1.04% | 6.1만 |
|---|
| 2026.04.23 | ₩48,734 | ₩49,589 | ₩48,480 | ₩48,814 | +0.16% | 4.2만 |
|---|
| 2026.04.22 | ₩49,135 | ₩49,936 | ₩48,814 | ₩48,814 | -0.65% | 9만 |
|---|
| 2026.04.21 | ₩50,336 | ₩50,670 | ₩49,322 | ₩49,428 | -1.80% | 9만 |
|---|
| 2026.04.20 | ₩50,336 | ₩50,617 | ₩50,123 | ₩50,283 | -0.11% | 3.2만 |
|---|
| 2026.04.17 | ₩50,203 | ₩51,338 | ₩49,682 | ₩50,363 | +0.32% | 7.3만 |
|---|
| 2026.04.16 | ₩50,203 | ₩50,203 | ₩49,669 | ₩49,735 | -0.93% | 2.5만 |
|---|
| 2026.04.15 | ₩50,109 | ₩50,229 | ₩49,629 | ₩50,083 | -0.05% | 1.9만 |
|---|
| 2026.04.14 | ₩50,216 | ₩50,670 | ₩49,629 | ₩49,869 | -0.69% | 5.6만 |
|---|
| 2026.04.13 | ₩50,163 | ₩50,336 | ₩49,402 | ₩50,096 | -0.13% | 3.3만 |
|---|
| 2026.04.10 | ₩50,937 | ₩50,937 | ₩50,109 | ₩50,456 | -0.94% | 1.7만 |
|---|
| 2026.04.09 | ₩50,456 | ₩50,870 | ₩49,802 | ₩50,870 | +0.82% | 4.3만 |
|---|
| 2026.04.08 | ₩50,723 | ₩51,404 | ₩50,069 | ₩50,176 | -1.08% | 5.9만 |
|---|
| 2026.04.07 | ₩48,961 | ₩50,069 | ₩48,734 | ₩49,962 | +2.05% | 6.1만 |
|---|
| 2026.04.06 | ₩47,880 | ₩49,001 | ₩47,599 | ₩48,988 | +2.31% | 6.6만 |
|---|
| 2026.04.02 | ₩47,065 | ₩47,973 | ₩46,571 | ₩47,613 | +1.16% | 5.6만 |
|---|
| 2026.04.01 | ₩47,866 | ₩48,040 | ₩47,319 | ₩47,492 | -0.78% | 2.6만 |
|---|
| 2026.03.31 | ₩46,504 | ₩47,893 | ₩45,677 | ₩47,893 | +2.99% | 9.5만 |
|---|
| 2026.03.30 | ₩45,223 | ₩46,331 | ₩45,076 | ₩45,663 | +0.97% | 6.9만 |
|---|
| 2026.03.27 | ₩45,770 | ₩45,850 | ₩45,049 | ₩45,182 | -1.28% | 3.6만 |
|---|
| 2026.03.26 | ₩46,077 | ₩46,718 | ₩45,703 | ₩45,770 | -0.67% | 3.7만 |
|---|
| 2026.03.25 | ₩46,277 | ₩46,972 | ₩45,877 | ₩46,331 | +0.12% | 5.3만 |
|---|
| 2026.03.24 | ₩45,263 | ₩46,371 | ₩44,929 | ₩45,917 | +1.45% | 4.4만 |
|---|
| 2026.03.23 | ₩45,062 | ₩46,251 | ₩44,969 | ₩45,236 | +0.39% | 7.1만 |
|---|
| 2026.03.20 | ₩45,049 | ₩45,049 | ₩44,141 | ₩44,622 | -0.95% | 3.4만 |
|---|
| 2026.03.19 | ₩44,528 | ₩45,663 | ₩44,395 | ₩44,622 | +0.21% | 4.3만 |
|---|
| 2026.03.18 | ₩45,209 | ₩45,436 | ₩44,729 | ₩44,782 | -0.95% | 6.8만 |
|---|
| 2026.03.17 | ₩45,276 | ₩45,823 | ₩44,929 | ₩45,062 | -0.47% | 7만 |
|---|
| 2026.03.16 | ₩44,368 | ₩45,530 | ₩44,368 | ₩44,875 | +1.14% | 8.8만 |
|---|
| 2026.03.13 | ₩44,395 | ₩44,862 | ₩44,061 | ₩44,114 | -0.63% | 4.5만 |
|---|
| 2026.03.12 | ₩45,142 | ₩45,356 | ₩44,061 | ₩44,341 | -1.77% | 12.6만 |
|---|
| 2026.03.11 | ₩46,464 | ₩47,372 | ₩45,730 | ₩46,518 | +0.11% | 4.2만 |
|---|
| 2026.03.10 | ₩45,957 | ₩47,132 | ₩45,957 | ₩46,451 | +1.07% | 3.7만 |
|---|
| 2026.03.09 | ₩46,331 | ₩46,424 | ₩45,129 | ₩46,211 | -0.26% | 5.4만 |
|---|
| 2026.03.06 | ₩46,731 | ₩46,932 | ₩45,396 | ₩46,691 | -0.09% | 6.3만 |
|---|
| 2026.03.05 | ₩47,946 | ₩48,053 | ₩47,372 | ₩47,639 | -0.64% | 3.2만 |
|---|
| 2026.03.04 | ₩48,000 | ₩48,387 | ₩47,906 | ₩48,066 | +0.14% | 1.9만 |
|---|
| 2026.03.03 | ₩47,733 | ₩48,160 | ₩46,851 | ₩47,960 | +0.48% | 4.2만 |
|---|
| 2026.03.02 | ₩46,865 | ₩48,681 | ₩46,758 | ₩48,066 | +2.56% | 7만 |
|---|
| 2026.02.27 | ₩48,173 | ₩49,335 | ₩47,439 | ₩47,613 | -1.16% | 12만 |
|---|
| 2026.02.26 | ₩49,669 | ₩50,123 | ₩49,415 | ₩50,016 | +0.70% | 2.3만 |
|---|
| 2026.02.25 | ₩48,908 | ₩49,762 | ₩48,881 | ₩49,669 | +1.56% | 3.1만 |
|---|
| 2026.02.24 | ₩48,734 | ₩49,161 | ₩48,387 | ₩48,747 | +0.03% | 5.6만 |
|---|
| 2026.02.23 | ₩51,111 | ₩51,271 | ₩48,734 | ₩49,121 | -3.89% | 5.4만 |
|---|
| 2026.02.20 | ₩50,723 | ₩51,364 | ₩50,243 | ₩51,137 | +0.82% | 2.2만 |
|---|
| 2026.02.19 | ₩50,737 | ₩50,870 | ₩50,310 | ₩50,617 | -0.24% | 2.9만 |
|---|
| 2026.02.18 | ₩50,830 | ₩51,872 | ₩50,764 | ₩50,991 | +0.32% | 4.4만 |
|---|
| 2026.02.17 | ₩51,605 | ₩51,885 | ₩51,124 | ₩51,338 | -0.52% | 3.9만 |
|---|
| 2026.02.13 | ₩51,258 | ₩51,965 | ₩50,991 | ₩51,404 | +0.29% | 3만 |
|---|
| 2026.02.12 | ₩52,099 | ₩52,406 | ₩50,910 | ₩51,338 | -1.46% | 3.6만 |
|---|
| 2026.02.11 | ₩52,673 | ₩52,886 | ₩51,565 | ₩52,019 | -1.24% | 4만 |
|---|
| 2026.02.10 | ₩52,833 | ₩53,207 | ₩52,072 | ₩52,606 | -0.43% | 5.5만 |
|---|
| 2026.02.09 | ₩53,007 | ₩53,167 | ₩52,740 | ₩52,993 | -0.03% | 2.4만 |
|---|
| 2026.02.06 | ₩52,940 | ₩53,207 | ₩52,392 | ₩53,047 | +0.20% | 6.5만 |
|---|
| 2026.02.05 | ₩52,433 | ₩52,927 | ₩51,885 | ₩52,246 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩51,538 | ₩53,194 | ₩51,538 | ₩52,419 | +1.71% | 11.1만 |
|---|
| 2026.02.03 | ₩51,284 | ₩52,059 | ₩51,071 | ₩51,538 | +0.49% | 8.8만 |
|---|
| 2026.02.02 | ₩50,537 | ₩51,284 | ₩50,203 | ₩51,244 | +1.40% | 9.1만 |
|---|
| 2026.01.30 | ₩49,722 | ₩50,550 | ₩49,121 | ₩50,109 | +0.78% | 4.5만 |
|---|
| 2026.01.29 | ₩49,268 | ₩49,642 | ₩49,028 | ₩49,602 | +0.68% | 3.9만 |
|---|
| 2026.01.28 | ₩49,322 | ₩49,602 | ₩49,028 | ₩49,215 | -0.22% | 4.4만 |
|---|
| 2026.01.27 | ₩49,135 | ₩49,722 | ₩48,814 | ₩49,402 | +0.54% | 5.1만 |
|---|
| 2026.01.26 | ₩49,402 | ₩49,842 | ₩48,761 | ₩49,281 | -0.24% | 5.6만 |
|---|
| 2026.01.23 | ₩50,390 | ₩50,537 | ₩49,041 | ₩49,322 | -2.12% | 21.9만 |
|---|
| 2026.01.22 | ₩50,056 | ₩50,723 | ₩49,655 | ₩49,896 | -0.32% | 6만 |
|---|
| 2026.01.21 | ₩47,866 | ₩49,936 | ₩47,866 | ₩49,856 | +4.16% | 6.1만 |
|---|
| 2026.01.20 | ₩48,040 | ₩48,200 | ₩47,412 | ₩47,840 | -0.42% | 6.9만 |
|---|
| 2026.01.16 | ₩48,534 | ₩48,534 | ₩47,933 | ₩48,307 | -0.47% | 6.4만 |
|---|
| 2026.01.15 | ₩47,840 | ₩48,721 | ₩47,706 | ₩48,360 | +1.09% | 5.2만 |
|---|
| 2026.01.14 | ₩47,572 | ₩48,066 | ₩47,386 | ₩47,826 | +0.53% | 5.8만 |
|---|
| 2026.01.13 | ₩48,293 | ₩48,293 | ₩46,958 | ₩47,546 | -1.55% | 4.7만 |
|---|
| 2026.01.12 | ₩47,906 | ₩48,160 | ₩47,626 | ₩48,066 | +0.33% | 10.1만 |
|---|
| 2026.01.09 | ₩48,894 | ₩48,934 | ₩47,893 | ₩48,213 | -1.39% | 3.8만 |
|---|
| 2026.01.08 | ₩47,332 | ₩48,787 | ₩47,332 | ₩48,427 | +2.31% | 5.8만 |
|---|
| 2026.01.07 | ₩48,414 | ₩48,587 | ₩47,439 | ₩47,599 | -1.68% | 5.4만 |
|---|
| 2026.01.06 | ₩48,066 | ₩48,427 | ₩47,092 | ₩48,347 | +0.58% | 6.7만 |
|---|
| 2026.01.05 | ₩47,025 | ₩48,414 | ₩46,718 | ₩47,946 | +1.96% | 6.5만 |
|---|
| 2026.01.02 | ₩47,159 | ₩47,292 | ₩46,571 | ₩47,119 | -0.08% | 3.5만 |
|---|
| 2025.12.31 | ₩47,185 | ₩47,532 | ₩46,745 | ₩46,838 | -0.74% | 5.2만 |
|---|
| 2025.12.30 | ₩47,065 | ₩47,479 | ₩46,905 | ₩47,199 | +0.28% | 4.8만 |
|---|
| 2025.12.29 | ₩47,679 | ₩47,679 | ₩46,865 | ₩47,252 | -0.90% | 3.4만 |
|---|
| 2025.12.26 | ₩47,826 | ₩48,066 | ₩47,265 | ₩47,519 | -0.64% | 10.1만 |
|---|
| 2025.12.24 | ₩47,893 | ₩47,960 | ₩47,399 | ₩47,906 | +0.03% | 2만 |
|---|
| 2025.12.23 | ₩48,160 | ₩48,213 | ₩47,813 | ₩47,813 | -0.72% | 3.1만 |
|---|
| 2025.12.22 | ₩48,200 | ₩49,188 | ₩47,933 | ₩48,160 | -0.08% | 2.9만 |
|---|
| 2025.12.19 | ₩48,387 | ₩48,547 | ₩47,880 | ₩48,120 | -0.55% | 4.2만 |
|---|
| 2025.12.18 | ₩48,334 | ₩48,734 | ₩47,880 | ₩48,587 | +0.52% | 3.6만 |
|---|
| 2025.12.17 | ₩48,240 | ₩48,694 | ₩47,960 | ₩48,187 | -0.11% | 3.6만 |
|---|
| 2025.12.16 | ₩48,334 | ₩48,334 | ₩47,866 | ₩48,040 | -0.61% | 5.2만 |
|---|
| 2025.12.15 | ₩48,066 | ₩48,467 | ₩47,733 | ₩48,213 | +0.31% | 5.2만 |
|---|
| 2025.12.12 | ₩47,733 | ₩47,986 | ₩47,078 | ₩47,786 | +0.11% | 5만 |
|---|
| 2025.12.11 | ₩47,746 | ₩48,066 | ₩47,626 | ₩47,733 | -0.03% | 6.3만 |
|---|
| 2025.12.10 | ₩47,279 | ₩48,921 | ₩47,279 | ₩48,707 | +3.02% | 6.8만 |
|---|
| 2025.12.09 | ₩47,105 | ₩47,506 | ₩46,932 | ₩47,252 | +0.31% | 4.4만 |
|---|
| 2025.12.08 | ₩47,265 | ₩47,319 | ₩46,798 | ₩47,052 | -0.45% | 3.4만 |
|---|
| 2025.12.05 | ₩47,038 | ₩47,332 | ₩46,878 | ₩47,119 | +0.17% | 2.3만 |
|---|
| 2025.12.04 | ₩46,785 | ₩47,252 | ₩46,544 | ₩47,172 | +0.83% | 3.9만 |
|---|
| 2025.12.03 | ₩45,930 | ₩46,798 | ₩45,930 | ₩46,544 | +1.34% | 5.8만 |
|---|
| 2025.12.02 | ₩46,331 | ₩46,331 | ₩45,850 | ₩45,930 | -0.86% | 4.1만 |
|---|
| 2025.12.01 | ₩45,636 | ₩46,398 | ₩45,516 | ₩45,810 | +0.38% | 4.6만 |
|---|
| 2025.11.28 | ₩45,663 | ₩46,050 | ₩45,516 | ₩45,743 | +0.18% | 1.3만 |
|---|
| 2025.11.26 | ₩45,730 | ₩45,930 | ₩45,423 | ₩45,690 | -0.09% | 3.2만 |
|---|
| 2025.11.25 | ₩44,381 | ₩45,783 | ₩44,381 | ₩45,516 | +2.56% | 6.6만 |
|---|
| 2025.11.24 | ₩44,635 | ₩44,835 | ₩44,021 | ₩44,208 | -0.96% | 8.5만 |
|---|
| 2025.11.21 | ₩43,393 | ₩44,795 | ₩43,380 | ₩44,421 | +2.37% | 12.2만 |
|---|
| 2025.11.20 | ₩43,407 | ₩44,248 | ₩42,886 | ₩43,113 | -0.68% | 7.2만 |
|---|
| 2025.11.19 | ₩42,993 | ₩43,821 | ₩42,752 | ₩43,246 | +0.59% | 4.7만 |
|---|
| 2025.11.18 | ₩43,020 | ₩43,620 | ₩42,739 | ₩42,939 | -0.19% | 5.5만 |
|---|
| 2025.11.17 | ₩45,062 | ₩45,062 | ₩42,939 | ₩43,113 | -4.33% | 7.4만 |
|---|
| 2025.11.14 | ₩43,767 | ₩44,568 | ₩43,767 | ₩44,368 | +1.37% | 4.4만 |
|---|
| 2025.11.13 | ₩45,049 | ₩45,717 | ₩44,194 | ₩44,235 | -1.81% | 6.9만 |
|---|
| 2025.11.12 | ₩45,423 | ₩46,077 | ₩44,355 | ₩45,062 | -0.79% | 12.5만 |
|---|
| 2025.11.11 | ₩45,009 | ₩45,890 | ₩45,009 | ₩45,530 | +1.16% | 3.6만 |
|---|
| 2025.11.10 | ₩45,156 | ₩46,050 | ₩44,929 | ₩45,396 | +0.53% | 8.1만 |
|---|
| 2025.11.07 | ₩44,555 | ₩45,409 | ₩44,061 | ₩44,982 | +0.96% | 6.5만 |
|---|
| 2025.11.06 | ₩44,381 | ₩44,956 | ₩43,914 | ₩44,595 | +0.48% | 3.7만 |
|---|
| 2025.11.05 | ₩43,714 | ₩45,022 | ₩43,674 | ₩44,355 | +1.47% | 6.2만 |
|---|
| 2025.11.04 | ₩44,488 | ₩44,568 | ₩42,993 | ₩43,714 | -1.74% | 10.9만 |
|---|
| 2025.11.03 | ₩45,089 | ₩45,089 | ₩44,074 | ₩44,662 | -0.95% | 5.2만 |
|---|
| 2025.10.31 | ₩44,982 | ₩45,409 | ₩44,608 | ₩45,089 | +0.24% | 2.5만 |
|---|
| 2025.10.30 | ₩44,835 | ₩45,423 | ₩44,782 | ₩44,956 | +0.27% | 2.7만 |
|---|
| 2025.10.29 | ₩45,156 | ₩46,010 | ₩44,555 | ₩44,675 | -1.06% | 3.4만 |
|---|
| 2025.10.28 | ₩45,917 | ₩45,917 | ₩44,542 | ₩45,049 | -1.89% | 9.4만 |
|---|
| 2025.10.27 | ₩47,105 | ₩47,105 | ₩45,409 | ₩45,984 | -2.38% | 9.6만 |
|---|
| 2025.10.24 | ₩46,558 | ₩46,905 | ₩46,558 | ₩46,665 | +0.23% | 2.8만 |
|---|
| 2025.10.23 | ₩46,491 | ₩46,584 | ₩46,024 | ₩46,024 | -1.01% | 2.2만 |
|---|
| 2025.10.22 | ₩46,371 | ₩46,798 | ₩46,197 | ₩46,371 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩45,890 | ₩46,398 | ₩45,797 | ₩46,277 | +0.84% | 2.4만 |
|---|
| 2025.10.20 | ₩45,436 | ₩46,104 | ₩45,343 | ₩45,837 | +0.88% | 3.6만 |
|---|
| 2025.10.17 | ₩45,276 | ₩46,010 | ₩45,049 | ₩45,289 | +0.03% | 4.9만 |
|---|
| 2025.10.16 | ₩47,559 | ₩47,733 | ₩44,809 | ₩45,089 | -5.19% | 12.7만 |
|---|
| 2025.10.15 | ₩48,240 | ₩48,974 | ₩47,439 | ₩47,559 | -1.41% | 10.1만 |
|---|
| 2025.10.14 | ₩46,731 | ₩48,334 | ₩46,731 | ₩47,826 | +2.34% | 4.7만 |
|---|
| 2025.10.13 | ₩46,584 | ₩47,225 | ₩46,411 | ₩47,145 | +1.20% | 4.3만 |
|---|
| 2025.10.10 | ₩47,773 | ₩48,601 | ₩46,144 | ₩46,264 | -3.16% | 5.4만 |
|---|