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 | ₩48,843 | ₩49,071 | ₩48,429 | ₩48,616 | -0.46% | 3.6만 |
| 2026.10.08 | ₩48,296 | ₩49,124 | ₩48,122 | ₩48,737 | +0.91% | 3.6만 |
| 2026.10.07 | ₩48,362 | ₩48,630 | ₩47,815 | ₩48,322 | -0.08% | 4.1만 |
| 2026.10.06 | ₩48,309 | ₩48,723 | ₩48,309 | ₩48,509 | +0.41% | 4.7만 |
| 2026.10.05 | ₩48,189 | ₩48,616 | ₩48,095 | ₩48,309 | +0.25% | 4.1만 |
| 2026.10.02 | ₩48,135 | ₩49,164 | ₩47,975 | ₩48,109 | -0.06% | 5.3만 |
| 2026.10.01 | ₩47,628 | ₩48,189 | ₩47,013 | ₩47,841 | +0.45% | 6.7만 |
| 2026.09.30 | ₩48,630 | ₩48,750 | ₩47,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,935 |
| -1.43% |
| 8.4만 |
| 2026.09.29 | ₩48,429 | ₩49,271 | ₩47,654 | ₩48,189 | -0.50% | 6.6만 |
|---|
| 2026.09.28 | ₩49,017 | ₩49,605 | ₩48,122 | ₩48,122 | -1.83% | 3.8만 |
|---|
| 2026.09.25 | ₩48,843 | ₩49,752 | ₩48,803 | ₩49,017 | +0.36% | 3.6만 |
|---|
| 2026.09.24 | ₩49,030 | ₩49,164 | ₩48,429 | ₩48,737 | -0.60% | 3.3만 |
|---|
| 2026.09.23 | ₩49,431 | ₩50,340 | ₩48,790 | ₩49,004 | -0.86% | 4.4만 |
|---|
| 2026.09.22 | ₩49,779 | ₩50,567 | ₩49,431 | ₩49,458 | -0.64% | 3.2만 |
|---|
| 2026.09.21 | ₩50,032 | ₩51,409 | ₩49,645 | ₩49,645 | -0.77% | 2.7만 |
|---|
| 2026.09.18 | ₩49,792 | ₩50,099 | ₩49,458 | ₩49,912 | +0.24% | 3.8만 |
|---|
| 2026.09.17 | ₩50,353 | ₩50,847 | ₩49,819 | ₩49,819 | -1.06% | 4.9만 |
|---|
| 2026.09.16 | ₩51,115 | ₩51,609 | ₩49,765 | ₩50,032 | -2.12% | 3.3만 |
|---|
| 2026.09.15 | ₩51,769 | ₩52,090 | ₩50,099 | ₩51,008 | -1.47% | 7만 |
|---|
| 2026.09.14 | ₩51,809 | ₩52,063 | ₩51,449 | ₩52,023 | +0.41% | 3.8만 |
|---|
| 2026.09.11 | ₩52,437 | ₩52,464 | ₩51,262 | ₩51,809 | -1.20% | 5.2만 |
|---|
| 2026.09.10 | ₩52,678 | ₩53,132 | ₩52,210 | ₩52,731 | +0.10% | 3.9만 |
|---|
| 2026.09.09 | ₩53,199 | ₩53,306 | ₩52,357 | ₩52,678 | -0.98% | 2.9만 |
|---|
| 2026.09.08 | ₩53,653 | ₩53,733 | ₩53,332 | ₩53,386 | -0.50% | 2.5만 |
|---|
| 2026.09.04 | ₩53,733 | ₩53,840 | ₩53,159 | ₩53,640 | -0.17% | 1.8만 |
|---|
| 2026.09.03 | ₩53,453 | ₩53,934 | ₩53,185 | ₩53,533 | +0.15% | 2만 |
|---|
| 2026.09.02 | ₩52,063 | ₩53,546 | ₩52,063 | ₩53,172 | +2.13% | 2만 |
|---|
| 2026.09.01 | ₩52,437 | ₩53,359 | ₩51,836 | ₩51,983 | -0.87% | 2.7만 |
|---|
| 2026.08.31 | ₩52,664 | ₩53,012 | ₩52,517 | ₩52,584 | -0.15% | 3.2만 |
|---|
| 2026.08.28 | ₩53,159 | ₩53,573 | ₩52,758 | ₩53,012 | -0.28% | 2.7만 |
|---|
| 2026.08.27 | ₩53,092 | ₩54,014 | ₩52,504 | ₩52,945 | -0.28% | 3만 |
|---|
| 2026.08.26 | ₩53,052 | ₩53,880 | ₩52,891 | ₩53,212 | +0.30% | 3.9만 |
|---|
| 2026.08.25 | ₩53,172 | ₩53,893 | ₩52,851 | ₩53,038 | -0.25% | 3.4만 |
|---|
| 2026.08.24 | ₩53,119 | ₩54,027 | ₩53,105 | ₩53,105 | -0.03% | 3만 |
|---|
| 2026.08.21 | ₩53,199 | ₩53,626 | ₩52,891 | ₩53,252 | +0.10% | 2.5만 |
|---|
| 2026.08.20 | ₩53,038 | ₩54,014 | ₩52,771 | ₩53,078 | +0.08% | 2.9만 |
|---|
| 2026.08.19 | ₩54,695 | ₩54,695 | ₩53,012 | ₩53,105 | -2.91% | 4.6만 |
|---|
| 2026.08.18 | ₩54,949 | ₩55,443 | ₩54,308 | ₩54,789 | -0.29% | 4.8만 |
|---|
| 2026.08.17 | ₩55,163 | ₩55,163 | ₩54,775 | ₩54,802 | -0.65% | 3만 |
|---|
| 2026.08.14 | ₩55,363 | ₩55,363 | ₩54,802 | ₩55,229 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩54,869 | ₩55,376 | ₩54,869 | ₩55,229 | +0.66% | 3.4만 |
|---|
| 2026.08.12 | ₩54,775 | ₩55,123 | ₩54,655 | ₩54,869 | +0.17% | 3.4만 |
|---|
| 2026.08.11 | ₩54,027 | ₩54,775 | ₩53,960 | ₩54,561 | +0.99% | 3.8만 |
|---|
| 2026.08.10 | ₩54,107 | ₩54,227 | ₩53,399 | ₩53,960 | -0.27% | 4.8만 |
|---|
| 2026.08.07 | ₩53,907 | ₩54,308 | ₩53,653 | ₩54,161 | +0.47% | 5.5만 |
|---|
| 2026.08.06 | ₩54,588 | ₩55,123 | ₩53,773 | ₩53,947 | -1.17% | 3.4만 |
|---|
| 2026.08.05 | ₩54,989 | ₩55,336 | ₩54,254 | ₩54,455 | -0.97% | 4.2만 |
|---|
| 2026.08.04 | ₩54,615 | ₩55,483 | ₩54,428 | ₩54,909 | +0.54% | 4.5만 |
|---|
| 2026.08.03 | ₩54,054 | ₩54,775 | ₩53,813 | ₩54,481 | +0.79% | 5만 |
|---|
| 2026.07.31 | ₩54,214 | ₩54,668 | ₩53,533 | ₩53,813 | -0.74% | 5.3만 |
|---|
| 2026.07.30 | ₩54,441 | ₩55,256 | ₩54,214 | ₩54,361 | -0.15% | 4.9만 |
|---|
| 2026.07.29 | ₩55,403 | ₩55,777 | ₩53,466 | ₩54,455 | -1.71% | 9.7만 |
|---|
| 2026.07.28 | ₩54,508 | ₩56,111 | ₩54,508 | ₩55,457 | +1.74% | 5.9만 |
|---|
| 2026.07.27 | ₩54,187 | ₩54,775 | ₩53,960 | ₩54,254 | +0.12% | 3.3만 |
|---|
| 2026.07.24 | ₩53,773 | ₩54,748 | ₩53,613 | ₩54,040 | +0.50% | 2.8만 |
|---|
| 2026.07.23 | ₩53,947 | ₩54,027 | ₩53,439 | ₩53,493 | -0.84% | 2만 |
|---|
| 2026.07.22 | ₩54,107 | ₩54,441 | ₩53,813 | ₩54,040 | -0.12% | 3.3만 |
|---|
| 2026.07.21 | ₩54,094 | ₩54,775 | ₩53,800 | ₩54,014 | -0.15% | 5.2만 |
|---|
| 2026.07.20 | ₩53,760 | ₩53,974 | ₩53,439 | ₩53,813 | +0.10% | 4.1만 |
|---|
| 2026.07.17 | ₩54,014 | ₩54,348 | ₩53,546 | ₩53,680 | -0.62% | 6.4만 |
|---|
| 2026.07.16 | ₩53,132 | ₩54,762 | ₩53,132 | ₩54,388 | +2.36% | 8.7만 |
|---|
| 2026.07.15 | ₩52,891 | ₩53,439 | ₩52,103 | ₩53,119 | +0.43% | 5.8만 |
|---|
| 2026.07.14 | ₩52,584 | ₩53,092 | ₩51,983 | ₩52,638 | +0.10% | 4.5만 |
|---|
| 2026.07.13 | ₩52,464 | ₩52,531 | ₩51,088 | ₩52,344 | -0.23% | 3.7만 |
|---|
| 2026.07.10 | ₩52,691 | ₩53,439 | ₩52,063 | ₩52,330 | -0.68% | 4.7만 |
|---|
| 2026.07.09 | ₩51,569 | ₩52,878 | ₩51,529 | ₩52,384 | +1.58% | 4.1만 |
|---|
| 2026.07.08 | ₩52,451 | ₩52,744 | ₩51,155 | ₩51,475 | -1.86% | 2.9만 |
|---|
| 2026.07.07 | ₩53,038 | ₩53,092 | ₩52,357 | ₩52,357 | -1.28% | 2.8만 |
|---|
| 2026.07.06 | ₩52,878 | ₩53,159 | ₩52,584 | ₩53,012 | +0.25% | 3.5만 |
|---|
| 2026.07.02 | ₩53,706 | ₩54,321 | ₩52,825 | ₩52,998 | -1.32% | 5만 |
|---|
| 2026.07.01 | ₩52,063 | ₩54,321 | ₩51,475 | ₩53,212 | +2.21% | 12.3만 |
|---|
| 2026.06.30 | ₩52,250 | ₩53,225 | ₩51,422 | ₩52,664 | +0.79% | 8.2만 |
|---|
| 2026.06.29 | ₩51,970 | ₩52,437 | ₩51,302 | ₩52,384 | +0.80% | 6.1만 |
|---|
| 2026.06.26 | ₩51,783 | ₩51,996 | ₩50,861 | ₩51,702 | -0.15% | 5.2만 |
|---|
| 2026.06.25 | ₩51,382 | ₩52,103 | ₩51,021 | ₩51,596 | +0.42% | 5.7만 |
|---|
| 2026.06.24 | ₩50,954 | ₩51,622 | ₩50,193 | ₩51,368 | +0.81% | 6만 |
|---|
| 2026.06.23 | ₩50,179 | ₩50,994 | ₩50,019 | ₩50,847 | +1.33% | 4.7만 |
|---|
| 2026.06.22 | ₩49,658 | ₩50,620 | ₩49,658 | ₩50,206 | +1.10% | 3.1만 |
|---|
| 2026.06.18 | ₩50,019 | ₩50,460 | ₩49,645 | ₩49,658 | -0.72% | 2만 |
|---|
| 2026.06.17 | ₩50,527 | ₩50,754 | ₩49,271 | ₩49,418 | -2.19% | 4.8만 |
|---|
| 2026.06.16 | ₩50,326 | ₩50,754 | ₩49,899 | ₩50,500 | +0.35% | 4만 |
|---|
| 2026.06.15 | ₩50,741 | ₩51,101 | ₩49,899 | ₩49,899 | -1.66% | 3.5만 |
|---|
| 2026.06.12 | ₩50,059 | ₩51,435 | ₩50,019 | ₩50,634 | +1.15% | 2.4만 |
|---|
| 2026.06.11 | ₩49,632 | ₩50,380 | ₩49,498 | ₩50,019 | +0.78% | 4.3만 |
|---|
| 2026.06.10 | ₩50,567 | ₩51,328 | ₩50,420 | ₩50,634 | +0.13% | 4.6만 |
|---|
| 2026.06.09 | ₩50,099 | ₩50,767 | ₩50,019 | ₩50,460 | +0.72% | 6.2만 |
|---|
| 2026.06.08 | ₩48,670 | ₩50,099 | ₩48,670 | ₩49,805 | +2.33% | 6만 |
|---|
| 2026.06.05 | ₩49,164 | ₩49,672 | ₩48,897 | ₩49,445 | +0.57% | 5.4만 |
|---|
| 2026.06.04 | ₩48,309 | ₩49,378 | ₩47,962 | ₩49,284 | +2.02% | 4.2만 |
|---|
| 2026.06.03 | ₩48,977 | ₩49,084 | ₩47,775 | ₩48,055 | -1.88% | 3.4만 |
|---|
| 2026.06.02 | ₩48,496 | ₩49,498 | ₩48,469 | ₩49,097 | +1.24% | 3.2만 |
|---|
| 2026.06.01 | ₩49,431 | ₩49,672 | ₩48,362 | ₩48,469 | -1.95% | 4.5만 |
|---|
| 2026.05.29 | ₩48,897 | ₩49,431 | ₩48,897 | ₩48,964 | +0.14% | 2.6만 |
|---|
| 2026.05.28 | ₩48,990 | ₩49,124 | ₩48,643 | ₩48,884 | -0.22% | 2.4만 |
|---|
| 2026.05.27 | ₩49,538 | ₩49,538 | ₩48,763 | ₩48,897 | -1.29% | 3.7만 |
|---|
| 2026.05.26 | ₩48,937 | ₩49,565 | ₩48,937 | ₩49,324 | +0.79% | 3.2만 |
|---|
| 2026.05.22 | ₩49,111 | ₩49,111 | ₩48,750 | ₩48,910 | -0.41% | 1.8만 |
|---|
| 2026.05.21 | ₩48,656 | ₩49,111 | ₩48,095 | ₩48,710 | +0.11% | 1.4만 |
|---|
| 2026.05.20 | ₩48,269 | ₩49,044 | ₩47,441 | ₩48,469 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩48,122 | ₩48,282 | ₩47,601 | ₩47,882 | -0.50% | 2.6만 |
|---|
| 2026.05.18 | ₩47,280 | ₩48,416 | ₩47,160 | ₩48,149 | +1.84% | 3.8만 |
|---|
| 2026.05.15 | ₩48,256 | ₩48,710 | ₩47,360 | ₩47,374 | -1.83% | 5.7만 |
|---|
| 2026.05.14 | ₩48,256 | ₩49,551 | ₩48,256 | ₩48,429 | +0.36% | 4.7만 |
|---|
| 2026.05.13 | ₩48,990 | ₩48,990 | ₩47,962 | ₩48,175 | -1.66% | 5.3만 |
|---|
| 2026.05.12 | ₩48,897 | ₩49,137 | ₩48,095 | ₩48,763 | -0.27% | 4.2만 |
|---|
| 2026.05.11 | ₩50,032 | ₩50,260 | ₩48,830 | ₩48,990 | -2.08% | 6.3만 |
|---|
| 2026.05.08 | ₩49,845 | ₩50,219 | ₩49,551 | ₩49,792 | -0.11% | 1.9만 |
|---|
| 2026.05.07 | ₩50,540 | ₩50,540 | ₩49,498 | ₩49,765 | -1.53% | 4.6만 |
|---|
| 2026.05.06 | ₩49,966 | ₩50,473 | ₩49,672 | ₩50,166 | +0.40% | 9.1만 |
|---|
| 2026.05.05 | ₩49,324 | ₩50,006 | ₩49,324 | ₩49,739 | +0.84% | 3.1만 |
|---|
| 2026.05.04 | ₩49,284 | ₩49,819 | ₩49,030 | ₩49,231 | -0.11% | 2.9만 |
|---|
| 2026.05.01 | ₩49,832 | ₩50,019 | ₩49,431 | ₩49,632 | -0.40% | 2.1만 |
|---|
| 2026.04.30 | ₩48,924 | ₩49,899 | ₩48,924 | ₩49,551 | +1.28% | 3.6만 |
|---|
| 2026.04.29 | ₩49,926 | ₩50,313 | ₩48,884 | ₩49,151 | -1.55% | 2.8만 |
|---|
| 2026.04.28 | ₩50,073 | ₩50,193 | ₩49,177 | ₩49,885 | -0.37% | 3.7만 |
|---|
| 2026.04.27 | ₩48,630 | ₩49,952 | ₩48,630 | ₩49,645 | +2.09% | 4.4만 |
|---|
| 2026.04.24 | ₩48,977 | ₩49,592 | ₩48,242 | ₩48,469 | -1.04% | 6.1만 |
|---|
| 2026.04.23 | ₩48,763 | ₩49,618 | ₩48,509 | ₩48,843 | +0.16% | 4.2만 |
|---|
| 2026.04.22 | ₩49,164 | ₩49,966 | ₩48,843 | ₩48,843 | -0.65% | 9만 |
|---|
| 2026.04.21 | ₩50,366 | ₩50,700 | ₩49,351 | ₩49,458 | -1.80% | 9만 |
|---|
| 2026.04.20 | ₩50,366 | ₩50,647 | ₩50,153 | ₩50,313 | -0.11% | 3.2만 |
|---|
| 2026.04.17 | ₩50,233 | ₩51,368 | ₩49,712 | ₩50,393 | +0.32% | 7.3만 |
|---|
| 2026.04.16 | ₩50,233 | ₩50,233 | ₩49,698 | ₩49,765 | -0.93% | 2.5만 |
|---|
| 2026.04.15 | ₩50,139 | ₩50,260 | ₩49,658 | ₩50,113 | -0.05% | 1.9만 |
|---|
| 2026.04.14 | ₩50,246 | ₩50,700 | ₩49,658 | ₩49,899 | -0.69% | 5.6만 |
|---|
| 2026.04.13 | ₩50,193 | ₩50,366 | ₩49,431 | ₩50,126 | -0.13% | 3.3만 |
|---|
| 2026.04.10 | ₩50,968 | ₩50,968 | ₩50,139 | ₩50,487 | -0.94% | 1.7만 |
|---|
| 2026.04.09 | ₩50,487 | ₩50,901 | ₩49,832 | ₩50,901 | +0.82% | 4.3만 |
|---|
| 2026.04.08 | ₩50,754 | ₩51,435 | ₩50,099 | ₩50,206 | -1.08% | 5.9만 |
|---|
| 2026.04.07 | ₩48,990 | ₩50,099 | ₩48,763 | ₩49,992 | +2.05% | 6.1만 |
|---|
| 2026.04.06 | ₩47,908 | ₩49,030 | ₩47,628 | ₩49,017 | +2.31% | 6.6만 |
|---|
| 2026.04.02 | ₩47,093 | ₩48,002 | ₩46,599 | ₩47,641 | +1.16% | 5.6만 |
|---|
| 2026.04.01 | ₩47,895 | ₩48,069 | ₩47,347 | ₩47,521 | -0.78% | 2.6만 |
|---|
| 2026.03.31 | ₩46,532 | ₩47,922 | ₩45,704 | ₩47,922 | +2.99% | 9.5만 |
|---|
| 2026.03.30 | ₩45,250 | ₩46,359 | ₩45,103 | ₩45,691 | +0.97% | 6.9만 |
|---|
| 2026.03.27 | ₩45,797 | ₩45,878 | ₩45,076 | ₩45,210 | -1.28% | 3.6만 |
|---|
| 2026.03.26 | ₩46,105 | ₩46,746 | ₩45,731 | ₩45,797 | -0.67% | 3.7만 |
|---|
| 2026.03.25 | ₩46,305 | ₩47,000 | ₩45,904 | ₩46,359 | +0.12% | 5.3만 |
|---|
| 2026.03.24 | ₩45,290 | ₩46,399 | ₩44,956 | ₩45,944 | +1.45% | 4.4만 |
|---|
| 2026.03.23 | ₩45,089 | ₩46,278 | ₩44,996 | ₩45,263 | +0.39% | 7.1만 |
|---|
| 2026.03.20 | ₩45,076 | ₩45,076 | ₩44,168 | ₩44,648 | -0.95% | 3.4만 |
|---|
| 2026.03.19 | ₩44,555 | ₩45,691 | ₩44,421 | ₩44,648 | +0.21% | 4.3만 |
|---|
| 2026.03.18 | ₩45,236 | ₩45,463 | ₩44,755 | ₩44,809 | -0.95% | 6.8만 |
|---|
| 2026.03.17 | ₩45,303 | ₩45,851 | ₩44,956 | ₩45,089 | -0.47% | 7만 |
|---|
| 2026.03.16 | ₩44,395 | ₩45,557 | ₩44,395 | ₩44,902 | +1.14% | 8.8만 |
|---|
| 2026.03.13 | ₩44,421 | ₩44,889 | ₩44,087 | ₩44,141 | -0.63% | 4.5만 |
|---|
| 2026.03.12 | ₩45,169 | ₩45,383 | ₩44,087 | ₩44,368 | -1.77% | 12.6만 |
|---|
| 2026.03.11 | ₩46,492 | ₩47,401 | ₩45,757 | ₩46,546 | +0.11% | 4.2만 |
|---|
| 2026.03.10 | ₩45,984 | ₩47,160 | ₩45,984 | ₩46,479 | +1.07% | 3.7만 |
|---|
| 2026.03.09 | ₩46,359 | ₩46,452 | ₩45,156 | ₩46,238 | -0.26% | 5.4만 |
|---|
| 2026.03.06 | ₩46,759 | ₩46,960 | ₩45,423 | ₩46,719 | -0.09% | 6.3만 |
|---|
| 2026.03.05 | ₩47,975 | ₩48,082 | ₩47,401 | ₩47,668 | -0.64% | 3.2만 |
|---|
| 2026.03.04 | ₩48,028 | ₩48,416 | ₩47,935 | ₩48,095 | +0.14% | 1.9만 |
|---|
| 2026.03.03 | ₩47,761 | ₩48,189 | ₩46,880 | ₩47,988 | +0.48% | 4.2만 |
|---|
| 2026.03.02 | ₩46,893 | ₩48,710 | ₩46,786 | ₩48,095 | +2.56% | 7만 |
|---|
| 2026.02.27 | ₩48,202 | ₩49,364 | ₩47,467 | ₩47,641 | -1.16% | 12만 |
|---|
| 2026.02.26 | ₩49,698 | ₩50,153 | ₩49,445 | ₩50,046 | +0.70% | 2.3만 |
|---|
| 2026.02.25 | ₩48,937 | ₩49,792 | ₩48,910 | ₩49,698 | +1.56% | 3.1만 |
|---|
| 2026.02.24 | ₩48,763 | ₩49,191 | ₩48,416 | ₩48,777 | +0.03% | 5.6만 |
|---|
| 2026.02.23 | ₩51,141 | ₩51,302 | ₩48,763 | ₩49,151 | -3.89% | 5.4만 |
|---|
| 2026.02.20 | ₩50,754 | ₩51,395 | ₩50,273 | ₩51,168 | +0.82% | 2.2만 |
|---|
| 2026.02.19 | ₩50,767 | ₩50,901 | ₩50,340 | ₩50,647 | -0.24% | 2.9만 |
|---|
| 2026.02.18 | ₩50,861 | ₩51,903 | ₩50,794 | ₩51,021 | +0.32% | 4.4만 |
|---|
| 2026.02.17 | ₩51,636 | ₩51,916 | ₩51,155 | ₩51,368 | -0.52% | 3.9만 |
|---|
| 2026.02.13 | ₩51,288 | ₩51,996 | ₩51,021 | ₩51,435 | +0.29% | 3만 |
|---|
| 2026.02.12 | ₩52,130 | ₩52,437 | ₩50,941 | ₩51,368 | -1.46% | 3.6만 |
|---|
| 2026.02.11 | ₩52,704 | ₩52,918 | ₩51,596 | ₩52,050 | -1.24% | 4만 |
|---|
| 2026.02.10 | ₩52,865 | ₩53,239 | ₩52,103 | ₩52,638 | -0.43% | 5.5만 |
|---|
| 2026.02.09 | ₩53,038 | ₩53,199 | ₩52,771 | ₩53,025 | -0.03% | 2.4만 |
|---|
| 2026.02.06 | ₩52,972 | ₩53,239 | ₩52,424 | ₩53,078 | +0.20% | 6.5만 |
|---|
| 2026.02.05 | ₩52,464 | ₩52,958 | ₩51,916 | ₩52,277 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩51,569 | ₩53,225 | ₩51,569 | ₩52,451 | +1.71% | 11.1만 |
|---|
| 2026.02.03 | ₩51,315 | ₩52,090 | ₩51,101 | ₩51,569 | +0.49% | 8.8만 |
|---|
| 2026.02.02 | ₩50,567 | ₩51,315 | ₩50,233 | ₩51,275 | +1.40% | 9.1만 |
|---|
| 2026.01.30 | ₩49,752 | ₩50,580 | ₩49,151 | ₩50,139 | +0.78% | 4.5만 |
|---|
| 2026.01.29 | ₩49,298 | ₩49,672 | ₩49,057 | ₩49,632 | +0.68% | 3.9만 |
|---|
| 2026.01.28 | ₩49,351 | ₩49,632 | ₩49,057 | ₩49,244 | -0.22% | 4.4만 |
|---|
| 2026.01.27 | ₩49,164 | ₩49,752 | ₩48,843 | ₩49,431 | +0.54% | 5.1만 |
|---|
| 2026.01.26 | ₩49,431 | ₩49,872 | ₩48,790 | ₩49,311 | -0.24% | 5.6만 |
|---|
| 2026.01.23 | ₩50,420 | ₩50,567 | ₩49,071 | ₩49,351 | -2.12% | 21.9만 |
|---|
| 2026.01.22 | ₩50,086 | ₩50,754 | ₩49,685 | ₩49,926 | -0.32% | 6만 |
|---|
| 2026.01.21 | ₩47,895 | ₩49,966 | ₩47,895 | ₩49,885 | +4.16% | 6.1만 |
|---|
| 2026.01.20 | ₩48,069 | ₩48,229 | ₩47,441 | ₩47,868 | -0.42% | 6.9만 |
|---|
| 2026.01.16 | ₩48,563 | ₩48,563 | ₩47,962 | ₩48,336 | -0.47% | 6.4만 |
|---|
| 2026.01.15 | ₩47,868 | ₩48,750 | ₩47,735 | ₩48,389 | +1.09% | 5.2만 |
|---|
| 2026.01.14 | ₩47,601 | ₩48,095 | ₩47,414 | ₩47,855 | +0.53% | 5.8만 |
|---|
| 2026.01.13 | ₩48,322 | ₩48,322 | ₩46,986 | ₩47,574 | -1.55% | 4.7만 |
|---|
| 2026.01.12 | ₩47,935 | ₩48,189 | ₩47,654 | ₩48,095 | +0.33% | 10.1만 |
|---|
| 2026.01.09 | ₩48,924 | ₩48,964 | ₩47,922 | ₩48,242 | -1.39% | 3.8만 |
|---|
| 2026.01.08 | ₩47,360 | ₩48,817 | ₩47,360 | ₩48,456 | +2.31% | 5.8만 |
|---|
| 2026.01.07 | ₩48,443 | ₩48,616 | ₩47,467 | ₩47,628 | -1.68% | 5.4만 |
|---|
| 2026.01.06 | ₩48,095 | ₩48,456 | ₩47,120 | ₩48,376 | +0.58% | 6.7만 |
|---|
| 2026.01.05 | ₩47,053 | ₩48,443 | ₩46,746 | ₩47,975 | +1.96% | 6.5만 |
|---|
| 2026.01.02 | ₩47,187 | ₩47,320 | ₩46,599 | ₩47,147 | -0.08% | 3.5만 |
|---|
| 2025.12.31 | ₩47,214 | ₩47,561 | ₩46,773 | ₩46,866 | -0.74% | 5.2만 |
|---|
| 2025.12.30 | ₩47,093 | ₩47,507 | ₩46,933 | ₩47,227 | +0.28% | 4.8만 |
|---|
| 2025.12.29 | ₩47,708 | ₩47,708 | ₩46,893 | ₩47,280 | -0.90% | 3.4만 |
|---|
| 2025.12.26 | ₩47,855 | ₩48,095 | ₩47,294 | ₩47,548 | -0.64% | 10.1만 |
|---|
| 2025.12.24 | ₩47,922 | ₩47,988 | ₩47,427 | ₩47,935 | +0.03% | 2만 |
|---|
| 2025.12.23 | ₩48,189 | ₩48,242 | ₩47,841 | ₩47,841 | -0.72% | 3.1만 |
|---|
| 2025.12.22 | ₩48,229 | ₩49,218 | ₩47,962 | ₩48,189 | -0.08% | 2.9만 |
|---|
| 2025.12.19 | ₩48,416 | ₩48,576 | ₩47,908 | ₩48,149 | -0.55% | 4.2만 |
|---|
| 2025.12.18 | ₩48,362 | ₩48,763 | ₩47,908 | ₩48,616 | +0.52% | 3.6만 |
|---|
| 2025.12.17 | ₩48,269 | ₩48,723 | ₩47,988 | ₩48,216 | -0.11% | 3.6만 |
|---|
| 2025.12.16 | ₩48,362 | ₩48,362 | ₩47,895 | ₩48,069 | -0.61% | 5.2만 |
|---|
| 2025.12.15 | ₩48,095 | ₩48,496 | ₩47,761 | ₩48,242 | +0.31% | 5.2만 |
|---|
| 2025.12.12 | ₩47,761 | ₩48,015 | ₩47,107 | ₩47,815 | +0.11% | 5만 |
|---|
| 2025.12.11 | ₩47,775 | ₩48,095 | ₩47,654 | ₩47,761 | -0.03% | 6.3만 |
|---|
| 2025.12.10 | ₩47,307 | ₩48,950 | ₩47,307 | ₩48,737 | +3.02% | 6.8만 |
|---|
| 2025.12.09 | ₩47,133 | ₩47,534 | ₩46,960 | ₩47,280 | +0.31% | 4.4만 |
|---|
| 2025.12.08 | ₩47,294 | ₩47,347 | ₩46,826 | ₩47,080 | -0.45% | 3.4만 |
|---|
| 2025.12.05 | ₩47,067 | ₩47,360 | ₩46,906 | ₩47,147 | +0.17% | 2.3만 |
|---|
| 2025.12.04 | ₩46,813 | ₩47,280 | ₩46,572 | ₩47,200 | +0.83% | 3.9만 |
|---|
| 2025.12.03 | ₩45,958 | ₩46,826 | ₩45,958 | ₩46,572 | +1.34% | 5.8만 |
|---|
| 2025.12.02 | ₩46,359 | ₩46,359 | ₩45,878 | ₩45,958 | -0.86% | 4.1만 |
|---|
| 2025.12.01 | ₩45,664 | ₩46,425 | ₩45,544 | ₩45,837 | +0.38% | 4.6만 |
|---|
| 2025.11.28 | ₩45,691 | ₩46,078 | ₩45,544 | ₩45,771 | +0.18% | 1.3만 |
|---|
| 2025.11.26 | ₩45,757 | ₩45,958 | ₩45,450 | ₩45,717 | -0.09% | 3.2만 |
|---|
| 2025.11.25 | ₩44,408 | ₩45,811 | ₩44,408 | ₩45,544 | +2.56% | 6.6만 |
|---|
| 2025.11.24 | ₩44,662 | ₩44,862 | ₩44,047 | ₩44,234 | -0.96% | 8.5만 |
|---|
| 2025.11.21 | ₩43,419 | ₩44,822 | ₩43,406 | ₩44,448 | +2.37% | 12.2만 |
|---|
| 2025.11.20 | ₩43,433 | ₩44,274 | ₩42,912 | ₩43,139 | -0.68% | 7.2만 |
|---|
| 2025.11.19 | ₩43,019 | ₩43,847 | ₩42,778 | ₩43,272 | +0.59% | 4.7만 |
|---|
| 2025.11.18 | ₩43,045 | ₩43,646 | ₩42,765 | ₩42,965 | -0.19% | 5.5만 |
|---|
| 2025.11.17 | ₩45,089 | ₩45,089 | ₩42,965 | ₩43,139 | -4.33% | 7.4만 |
|---|
| 2025.11.14 | ₩43,793 | ₩44,595 | ₩43,793 | ₩44,395 | +1.37% | 4.4만 |
|---|
| 2025.11.13 | ₩45,076 | ₩45,744 | ₩44,221 | ₩44,261 | -1.81% | 6.9만 |
|---|
| 2025.11.12 | ₩45,450 | ₩46,105 | ₩44,381 | ₩45,089 | -0.79% | 12.5만 |
|---|
| 2025.11.11 | ₩45,036 | ₩45,918 | ₩45,036 | ₩45,557 | +1.16% | 3.6만 |
|---|
| 2025.11.10 | ₩45,183 | ₩46,078 | ₩44,956 | ₩45,423 | +0.53% | 8.1만 |
|---|
| 2025.11.07 | ₩44,582 | ₩45,437 | ₩44,087 | ₩45,009 | +0.96% | 6.5만 |
|---|
| 2025.11.06 | ₩44,408 | ₩44,982 | ₩43,940 | ₩44,622 | +0.48% | 3.7만 |
|---|
| 2025.11.05 | ₩43,740 | ₩45,049 | ₩43,700 | ₩44,381 | +1.47% | 6.2만 |
|---|
| 2025.11.04 | ₩44,515 | ₩44,595 | ₩43,019 | ₩43,740 | -1.74% | 10.9만 |
|---|
| 2025.11.03 | ₩45,116 | ₩45,116 | ₩44,101 | ₩44,689 | -0.95% | 5.2만 |
|---|
| 2025.10.31 | ₩45,009 | ₩45,437 | ₩44,635 | ₩45,116 | +0.24% | 2.5만 |
|---|
| 2025.10.30 | ₩44,862 | ₩45,450 | ₩44,809 | ₩44,982 | +0.27% | 2.7만 |
|---|
| 2025.10.29 | ₩45,183 | ₩46,038 | ₩44,582 | ₩44,702 | -1.06% | 3.4만 |
|---|
| 2025.10.28 | ₩45,944 | ₩45,944 | ₩44,568 | ₩45,076 | -1.89% | 9.4만 |
|---|
| 2025.10.27 | ₩47,133 | ₩47,133 | ₩45,437 | ₩46,011 | -2.38% | 9.6만 |
|---|
| 2025.10.24 | ₩46,586 | ₩46,933 | ₩46,586 | ₩46,693 | +0.23% | 2.8만 |
|---|
| 2025.10.23 | ₩46,519 | ₩46,612 | ₩46,051 | ₩46,051 | -1.01% | 2.2만 |
|---|
| 2025.10.22 | ₩46,399 | ₩46,826 | ₩46,225 | ₩46,399 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩45,918 | ₩46,425 | ₩45,824 | ₩46,305 | +0.84% | 2.4만 |
|---|
| 2025.10.20 | ₩45,463 | ₩46,131 | ₩45,370 | ₩45,864 | +0.88% | 3.6만 |
|---|
| 2025.10.17 | ₩45,303 | ₩46,038 | ₩45,076 | ₩45,316 | +0.03% | 4.9만 |
|---|
| 2025.10.16 | ₩47,588 | ₩47,761 | ₩44,835 | ₩45,116 | -5.19% | 12.7만 |
|---|
| 2025.10.15 | ₩48,269 | ₩49,004 | ₩47,467 | ₩47,588 | -1.41% | 10.1만 |
|---|
| 2025.10.14 | ₩46,759 | ₩48,362 | ₩46,759 | ₩47,855 | +2.34% | 4.7만 |
|---|
| 2025.10.13 | ₩46,612 | ₩47,254 | ₩46,439 | ₩47,173 | +1.20% | 4.3만 |
|---|
| 2025.10.10 | ₩47,801 | ₩48,630 | ₩46,171 | ₩46,292 | -3.16% | 5.4만 |
|---|