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 | ₩48,862 | ₩49,089 | ₩48,447 | ₩48,635 | -0.46% | 3.6만 |
| 2026.10.08 | ₩48,314 | ₩49,142 | ₩48,140 | ₩48,755 | +0.91% | 3.6만 |
| 2026.10.07 | ₩48,381 | ₩48,648 | ₩47,833 | ₩48,340 | -0.08% | 4.1만 |
| 2026.10.06 | ₩48,327 | ₩48,741 | ₩48,327 | ₩48,528 | +0.41% | 4.7만 |
| 2026.10.05 | ₩48,207 | ₩48,635 | ₩48,113 | ₩48,327 | +0.25% | 4.1만 |
| 2026.10.02 | ₩48,153 | ₩49,182 | ₩47,993 | ₩48,127 | -0.06% | 5.3만 |
| 2026.10.01 | ₩47,646 | ₩48,207 | ₩47,031 | ₩47,859 | +0.45% | 6.7만 |
| 2026.09.30 | ₩48,648 | ₩48,768 | ₩47,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,953 |
| -1.43% |
| 8.4만 |
| 2026.09.29 | ₩48,447 | ₩49,289 | ₩47,672 | ₩48,207 | -0.50% | 6.6만 |
|---|
| 2026.09.28 | ₩49,035 | ₩49,624 | ₩48,140 | ₩48,140 | -1.83% | 3.8만 |
|---|
| 2026.09.25 | ₩48,862 | ₩49,771 | ₩48,822 | ₩49,035 | +0.36% | 3.6만 |
|---|
| 2026.09.24 | ₩49,049 | ₩49,182 | ₩48,447 | ₩48,755 | -0.60% | 3.3만 |
|---|
| 2026.09.23 | ₩49,450 | ₩50,359 | ₩48,808 | ₩49,022 | -0.86% | 4.4만 |
|---|
| 2026.09.22 | ₩49,797 | ₩50,586 | ₩49,450 | ₩49,476 | -0.64% | 3.2만 |
|---|
| 2026.09.21 | ₩50,051 | ₩51,428 | ₩49,664 | ₩49,664 | -0.77% | 2.7만 |
|---|
| 2026.09.18 | ₩49,811 | ₩50,118 | ₩49,476 | ₩49,931 | +0.24% | 3.8만 |
|---|
| 2026.09.17 | ₩50,372 | ₩50,866 | ₩49,837 | ₩49,837 | -1.06% | 4.9만 |
|---|
| 2026.09.16 | ₩51,134 | ₩51,628 | ₩49,784 | ₩50,051 | -2.12% | 3.3만 |
|---|
| 2026.09.15 | ₩51,789 | ₩52,109 | ₩50,118 | ₩51,027 | -1.47% | 7만 |
|---|
| 2026.09.14 | ₩51,829 | ₩52,083 | ₩51,468 | ₩52,043 | +0.41% | 3.8만 |
|---|
| 2026.09.11 | ₩52,457 | ₩52,484 | ₩51,281 | ₩51,829 | -1.20% | 5.2만 |
|---|
| 2026.09.10 | ₩52,697 | ₩53,152 | ₩52,230 | ₩52,751 | +0.10% | 3.9만 |
|---|
| 2026.09.09 | ₩53,219 | ₩53,326 | ₩52,377 | ₩52,697 | -0.98% | 2.9만 |
|---|
| 2026.09.08 | ₩53,673 | ₩53,753 | ₩53,352 | ₩53,406 | -0.50% | 2.5만 |
|---|
| 2026.09.04 | ₩53,753 | ₩53,860 | ₩53,179 | ₩53,660 | -0.17% | 1.8만 |
|---|
| 2026.09.03 | ₩53,473 | ₩53,954 | ₩53,205 | ₩53,553 | +0.15% | 2만 |
|---|
| 2026.09.02 | ₩52,083 | ₩53,566 | ₩52,083 | ₩53,192 | +2.13% | 2만 |
|---|
| 2026.09.01 | ₩52,457 | ₩53,379 | ₩51,855 | ₩52,002 | -0.87% | 2.7만 |
|---|
| 2026.08.31 | ₩52,684 | ₩53,032 | ₩52,537 | ₩52,604 | -0.15% | 3.2만 |
|---|
| 2026.08.28 | ₩53,179 | ₩53,593 | ₩52,778 | ₩53,032 | -0.28% | 2.7만 |
|---|
| 2026.08.27 | ₩53,112 | ₩54,034 | ₩52,524 | ₩52,965 | -0.28% | 3만 |
|---|
| 2026.08.26 | ₩53,072 | ₩53,900 | ₩52,911 | ₩53,232 | +0.30% | 3.9만 |
|---|
| 2026.08.25 | ₩53,192 | ₩53,914 | ₩52,871 | ₩53,058 | -0.25% | 3.4만 |
|---|
| 2026.08.24 | ₩53,138 | ₩54,047 | ₩53,125 | ₩53,125 | -0.03% | 3만 |
|---|
| 2026.08.21 | ₩53,219 | ₩53,646 | ₩52,911 | ₩53,272 | +0.10% | 2.5만 |
|---|
| 2026.08.20 | ₩53,058 | ₩54,034 | ₩52,791 | ₩53,098 | +0.08% | 2.9만 |
|---|
| 2026.08.19 | ₩54,715 | ₩54,715 | ₩53,032 | ₩53,125 | -2.91% | 4.6만 |
|---|
| 2026.08.18 | ₩54,969 | ₩55,464 | ₩54,328 | ₩54,809 | -0.29% | 4.8만 |
|---|
| 2026.08.17 | ₩55,183 | ₩55,183 | ₩54,796 | ₩54,822 | -0.65% | 3만 |
|---|
| 2026.08.14 | ₩55,384 | ₩55,384 | ₩54,822 | ₩55,250 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩54,889 | ₩55,397 | ₩54,889 | ₩55,250 | +0.66% | 3.4만 |
|---|
| 2026.08.12 | ₩54,796 | ₩55,143 | ₩54,675 | ₩54,889 | +0.17% | 3.4만 |
|---|
| 2026.08.11 | ₩54,047 | ₩54,796 | ₩53,980 | ₩54,582 | +0.99% | 3.8만 |
|---|
| 2026.08.10 | ₩54,127 | ₩54,248 | ₩53,419 | ₩53,980 | -0.27% | 4.8만 |
|---|
| 2026.08.07 | ₩53,927 | ₩54,328 | ₩53,673 | ₩54,181 | +0.47% | 5.5만 |
|---|
| 2026.08.06 | ₩54,609 | ₩55,143 | ₩53,793 | ₩53,967 | -1.17% | 3.4만 |
|---|
| 2026.08.05 | ₩55,010 | ₩55,357 | ₩54,274 | ₩54,475 | -0.97% | 4.2만 |
|---|
| 2026.08.04 | ₩54,635 | ₩55,504 | ₩54,448 | ₩54,929 | +0.54% | 4.5만 |
|---|
| 2026.08.03 | ₩54,074 | ₩54,796 | ₩53,833 | ₩54,502 | +0.79% | 5만 |
|---|
| 2026.07.31 | ₩54,234 | ₩54,689 | ₩53,553 | ₩53,833 | -0.74% | 5.3만 |
|---|
| 2026.07.30 | ₩54,462 | ₩55,277 | ₩54,234 | ₩54,381 | -0.15% | 4.9만 |
|---|
| 2026.07.29 | ₩55,424 | ₩55,798 | ₩53,486 | ₩54,475 | -1.71% | 9.7만 |
|---|
| 2026.07.28 | ₩54,528 | ₩56,132 | ₩54,528 | ₩55,477 | +1.74% | 5.9만 |
|---|
| 2026.07.27 | ₩54,208 | ₩54,796 | ₩53,980 | ₩54,274 | +0.12% | 3.3만 |
|---|
| 2026.07.24 | ₩53,793 | ₩54,769 | ₩53,633 | ₩54,061 | +0.50% | 2.8만 |
|---|
| 2026.07.23 | ₩53,967 | ₩54,047 | ₩53,459 | ₩53,513 | -0.84% | 2만 |
|---|
| 2026.07.22 | ₩54,127 | ₩54,462 | ₩53,833 | ₩54,061 | -0.12% | 3.3만 |
|---|
| 2026.07.21 | ₩54,114 | ₩54,796 | ₩53,820 | ₩54,034 | -0.15% | 5.2만 |
|---|
| 2026.07.20 | ₩53,780 | ₩53,994 | ₩53,459 | ₩53,833 | +0.10% | 4.1만 |
|---|
| 2026.07.17 | ₩54,034 | ₩54,368 | ₩53,566 | ₩53,700 | -0.62% | 6.4만 |
|---|
| 2026.07.16 | ₩53,152 | ₩54,782 | ₩53,152 | ₩54,408 | +2.36% | 8.7만 |
|---|
| 2026.07.15 | ₩52,911 | ₩53,459 | ₩52,123 | ₩53,138 | +0.43% | 5.8만 |
|---|
| 2026.07.14 | ₩52,604 | ₩53,112 | ₩52,002 | ₩52,657 | +0.10% | 4.5만 |
|---|
| 2026.07.13 | ₩52,484 | ₩52,550 | ₩51,107 | ₩52,363 | -0.23% | 3.7만 |
|---|
| 2026.07.10 | ₩52,711 | ₩53,459 | ₩52,083 | ₩52,350 | -0.68% | 4.7만 |
|---|
| 2026.07.09 | ₩51,588 | ₩52,898 | ₩51,548 | ₩52,403 | +1.58% | 4.1만 |
|---|
| 2026.07.08 | ₩52,470 | ₩52,764 | ₩51,174 | ₩51,495 | -1.86% | 2.9만 |
|---|
| 2026.07.07 | ₩53,058 | ₩53,112 | ₩52,377 | ₩52,377 | -1.28% | 2.8만 |
|---|
| 2026.07.06 | ₩52,898 | ₩53,179 | ₩52,604 | ₩53,032 | +0.25% | 3.5만 |
|---|
| 2026.07.02 | ₩53,726 | ₩54,341 | ₩52,844 | ₩53,018 | -1.32% | 5만 |
|---|
| 2026.07.01 | ₩52,083 | ₩54,341 | ₩51,495 | ₩53,232 | +2.21% | 12.3만 |
|---|
| 2026.06.30 | ₩52,270 | ₩53,245 | ₩51,441 | ₩52,684 | +0.79% | 8.2만 |
|---|
| 2026.06.29 | ₩51,989 | ₩52,457 | ₩51,321 | ₩52,403 | +0.80% | 6.1만 |
|---|
| 2026.06.26 | ₩51,802 | ₩52,016 | ₩50,880 | ₩51,722 | -0.15% | 5.2만 |
|---|
| 2026.06.25 | ₩51,401 | ₩52,123 | ₩51,040 | ₩51,615 | +0.42% | 5.7만 |
|---|
| 2026.06.24 | ₩50,973 | ₩51,642 | ₩50,212 | ₩51,388 | +0.81% | 6만 |
|---|
| 2026.06.23 | ₩50,198 | ₩51,013 | ₩50,038 | ₩50,866 | +1.33% | 4.7만 |
|---|
| 2026.06.22 | ₩49,677 | ₩50,639 | ₩49,677 | ₩50,225 | +1.10% | 3.1만 |
|---|
| 2026.06.18 | ₩50,038 | ₩50,479 | ₩49,664 | ₩49,677 | -0.72% | 2만 |
|---|
| 2026.06.17 | ₩50,546 | ₩50,773 | ₩49,289 | ₩49,436 | -2.19% | 4.8만 |
|---|
| 2026.06.16 | ₩50,345 | ₩50,773 | ₩49,918 | ₩50,519 | +0.35% | 4만 |
|---|
| 2026.06.15 | ₩50,760 | ₩51,120 | ₩49,918 | ₩49,918 | -1.66% | 3.5만 |
|---|
| 2026.06.12 | ₩50,078 | ₩51,454 | ₩50,038 | ₩50,653 | +1.15% | 2.4만 |
|---|
| 2026.06.11 | ₩49,650 | ₩50,399 | ₩49,517 | ₩50,038 | +0.78% | 4.3만 |
|---|
| 2026.06.10 | ₩50,586 | ₩51,348 | ₩50,439 | ₩50,653 | +0.13% | 4.6만 |
|---|
| 2026.06.09 | ₩50,118 | ₩50,786 | ₩50,038 | ₩50,479 | +0.72% | 6.2만 |
|---|
| 2026.06.08 | ₩48,688 | ₩50,118 | ₩48,688 | ₩49,824 | +2.33% | 6만 |
|---|
| 2026.06.05 | ₩49,182 | ₩49,690 | ₩48,915 | ₩49,463 | +0.57% | 5.4만 |
|---|
| 2026.06.04 | ₩48,327 | ₩49,396 | ₩47,980 | ₩49,303 | +2.02% | 4.2만 |
|---|
| 2026.06.03 | ₩48,995 | ₩49,102 | ₩47,793 | ₩48,073 | -1.88% | 3.4만 |
|---|
| 2026.06.02 | ₩48,514 | ₩49,517 | ₩48,487 | ₩49,116 | +1.24% | 3.2만 |
|---|
| 2026.06.01 | ₩49,450 | ₩49,690 | ₩48,381 | ₩48,487 | -1.95% | 4.5만 |
|---|
| 2026.05.29 | ₩48,915 | ₩49,450 | ₩48,915 | ₩48,982 | +0.14% | 2.6만 |
|---|
| 2026.05.28 | ₩49,009 | ₩49,142 | ₩48,661 | ₩48,902 | -0.22% | 2.4만 |
|---|
| 2026.05.27 | ₩49,557 | ₩49,557 | ₩48,782 | ₩48,915 | -1.29% | 3.7만 |
|---|
| 2026.05.26 | ₩48,955 | ₩49,583 | ₩48,955 | ₩49,343 | +0.79% | 3.2만 |
|---|
| 2026.05.22 | ₩49,129 | ₩49,129 | ₩48,768 | ₩48,929 | -0.41% | 1.8만 |
|---|
| 2026.05.21 | ₩48,675 | ₩49,129 | ₩48,113 | ₩48,728 | +0.11% | 1.4만 |
|---|
| 2026.05.20 | ₩48,287 | ₩49,062 | ₩47,458 | ₩48,487 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩48,140 | ₩48,300 | ₩47,619 | ₩47,899 | -0.50% | 2.6만 |
|---|
| 2026.05.18 | ₩47,298 | ₩48,434 | ₩47,178 | ₩48,167 | +1.84% | 3.8만 |
|---|
| 2026.05.15 | ₩48,274 | ₩48,728 | ₩47,378 | ₩47,392 | -1.83% | 5.7만 |
|---|
| 2026.05.14 | ₩48,274 | ₩49,570 | ₩48,274 | ₩48,447 | +0.36% | 4.7만 |
|---|
| 2026.05.13 | ₩49,009 | ₩49,009 | ₩47,980 | ₩48,193 | -1.66% | 5.3만 |
|---|
| 2026.05.12 | ₩48,915 | ₩49,156 | ₩48,113 | ₩48,782 | -0.27% | 4.2만 |
|---|
| 2026.05.11 | ₩50,051 | ₩50,278 | ₩48,848 | ₩49,009 | -2.08% | 6.3만 |
|---|
| 2026.05.08 | ₩49,864 | ₩50,238 | ₩49,570 | ₩49,811 | -0.11% | 1.9만 |
|---|
| 2026.05.07 | ₩50,559 | ₩50,559 | ₩49,517 | ₩49,784 | -1.53% | 4.6만 |
|---|
| 2026.05.06 | ₩49,984 | ₩50,492 | ₩49,690 | ₩50,185 | +0.40% | 9.1만 |
|---|
| 2026.05.05 | ₩49,343 | ₩50,024 | ₩49,343 | ₩49,757 | +0.84% | 3.1만 |
|---|
| 2026.05.04 | ₩49,303 | ₩49,837 | ₩49,049 | ₩49,249 | -0.11% | 2.9만 |
|---|
| 2026.05.01 | ₩49,851 | ₩50,038 | ₩49,450 | ₩49,650 | -0.40% | 2.1만 |
|---|
| 2026.04.30 | ₩48,942 | ₩49,918 | ₩48,942 | ₩49,570 | +1.28% | 3.6만 |
|---|
| 2026.04.29 | ₩49,944 | ₩50,332 | ₩48,902 | ₩49,169 | -1.55% | 2.8만 |
|---|
| 2026.04.28 | ₩50,091 | ₩50,212 | ₩49,196 | ₩49,904 | -0.37% | 3.7만 |
|---|
| 2026.04.27 | ₩48,648 | ₩49,971 | ₩48,648 | ₩49,664 | +2.09% | 4.4만 |
|---|
| 2026.04.24 | ₩48,995 | ₩49,610 | ₩48,260 | ₩48,487 | -1.04% | 6.1만 |
|---|
| 2026.04.23 | ₩48,782 | ₩49,637 | ₩48,528 | ₩48,862 | +0.16% | 4.2만 |
|---|
| 2026.04.22 | ₩49,182 | ₩49,984 | ₩48,862 | ₩48,862 | -0.65% | 9만 |
|---|
| 2026.04.21 | ₩50,385 | ₩50,719 | ₩49,370 | ₩49,476 | -1.80% | 9만 |
|---|
| 2026.04.20 | ₩50,385 | ₩50,666 | ₩50,171 | ₩50,332 | -0.11% | 3.2만 |
|---|
| 2026.04.17 | ₩50,252 | ₩51,388 | ₩49,730 | ₩50,412 | +0.32% | 7.3만 |
|---|
| 2026.04.16 | ₩50,252 | ₩50,252 | ₩49,717 | ₩49,784 | -0.93% | 2.5만 |
|---|
| 2026.04.15 | ₩50,158 | ₩50,278 | ₩49,677 | ₩50,131 | -0.05% | 1.9만 |
|---|
| 2026.04.14 | ₩50,265 | ₩50,719 | ₩49,677 | ₩49,918 | -0.69% | 5.6만 |
|---|
| 2026.04.13 | ₩50,212 | ₩50,385 | ₩49,450 | ₩50,145 | -0.13% | 3.3만 |
|---|
| 2026.04.10 | ₩50,987 | ₩50,987 | ₩50,158 | ₩50,506 | -0.94% | 1.7만 |
|---|
| 2026.04.09 | ₩50,506 | ₩50,920 | ₩49,851 | ₩50,920 | +0.82% | 4.3만 |
|---|
| 2026.04.08 | ₩50,773 | ₩51,454 | ₩50,118 | ₩50,225 | -1.08% | 5.9만 |
|---|
| 2026.04.07 | ₩49,009 | ₩50,118 | ₩48,782 | ₩50,011 | +2.05% | 6.1만 |
|---|
| 2026.04.06 | ₩47,926 | ₩49,049 | ₩47,646 | ₩49,035 | +2.31% | 6.6만 |
|---|
| 2026.04.02 | ₩47,111 | ₩48,020 | ₩46,616 | ₩47,659 | +1.16% | 5.6만 |
|---|
| 2026.04.01 | ₩47,913 | ₩48,087 | ₩47,365 | ₩47,539 | -0.78% | 2.6만 |
|---|
| 2026.03.31 | ₩46,550 | ₩47,940 | ₩45,721 | ₩47,940 | +2.99% | 9.5만 |
|---|
| 2026.03.30 | ₩45,267 | ₩46,376 | ₩45,120 | ₩45,708 | +0.97% | 6.9만 |
|---|
| 2026.03.27 | ₩45,815 | ₩45,895 | ₩45,093 | ₩45,226 | -1.28% | 3.6만 |
|---|
| 2026.03.26 | ₩46,122 | ₩46,763 | ₩45,748 | ₩45,815 | -0.67% | 3.7만 |
|---|
| 2026.03.25 | ₩46,322 | ₩47,017 | ₩45,921 | ₩46,376 | +0.12% | 5.3만 |
|---|
| 2026.03.24 | ₩45,307 | ₩46,416 | ₩44,973 | ₩45,962 | +1.45% | 4.4만 |
|---|
| 2026.03.23 | ₩45,106 | ₩46,296 | ₩45,013 | ₩45,280 | +0.39% | 7.1만 |
|---|
| 2026.03.20 | ₩45,093 | ₩45,093 | ₩44,184 | ₩44,665 | -0.95% | 3.4만 |
|---|
| 2026.03.19 | ₩44,572 | ₩45,708 | ₩44,438 | ₩44,665 | +0.21% | 4.3만 |
|---|
| 2026.03.18 | ₩45,253 | ₩45,480 | ₩44,772 | ₩44,826 | -0.95% | 6.8만 |
|---|
| 2026.03.17 | ₩45,320 | ₩45,868 | ₩44,973 | ₩45,106 | -0.47% | 7만 |
|---|
| 2026.03.16 | ₩44,411 | ₩45,574 | ₩44,411 | ₩44,919 | +1.14% | 8.8만 |
|---|
| 2026.03.13 | ₩44,438 | ₩44,906 | ₩44,104 | ₩44,157 | -0.63% | 4.5만 |
|---|
| 2026.03.12 | ₩45,186 | ₩45,400 | ₩44,104 | ₩44,384 | -1.77% | 12.6만 |
|---|
| 2026.03.11 | ₩46,510 | ₩47,418 | ₩45,774 | ₩46,563 | +0.11% | 4.2만 |
|---|
| 2026.03.10 | ₩46,002 | ₩47,178 | ₩46,002 | ₩46,496 | +1.07% | 3.7만 |
|---|
| 2026.03.09 | ₩46,376 | ₩46,469 | ₩45,173 | ₩46,256 | -0.26% | 5.4만 |
|---|
| 2026.03.06 | ₩46,777 | ₩46,977 | ₩45,440 | ₩46,737 | -0.09% | 6.3만 |
|---|
| 2026.03.05 | ₩47,993 | ₩48,100 | ₩47,418 | ₩47,686 | -0.64% | 3.2만 |
|---|
| 2026.03.04 | ₩48,046 | ₩48,434 | ₩47,953 | ₩48,113 | +0.14% | 1.9만 |
|---|
| 2026.03.03 | ₩47,779 | ₩48,207 | ₩46,897 | ₩48,006 | +0.48% | 4.2만 |
|---|
| 2026.03.02 | ₩46,910 | ₩48,728 | ₩46,804 | ₩48,113 | +2.56% | 7만 |
|---|
| 2026.02.27 | ₩48,220 | ₩49,383 | ₩47,485 | ₩47,659 | -1.16% | 12만 |
|---|
| 2026.02.26 | ₩49,717 | ₩50,171 | ₩49,463 | ₩50,065 | +0.70% | 2.3만 |
|---|
| 2026.02.25 | ₩48,955 | ₩49,811 | ₩48,929 | ₩49,717 | +1.56% | 3.1만 |
|---|
| 2026.02.24 | ₩48,782 | ₩49,209 | ₩48,434 | ₩48,795 | +0.03% | 5.6만 |
|---|
| 2026.02.23 | ₩51,160 | ₩51,321 | ₩48,782 | ₩49,169 | -3.89% | 5.4만 |
|---|
| 2026.02.20 | ₩50,773 | ₩51,414 | ₩50,292 | ₩51,187 | +0.82% | 2.2만 |
|---|
| 2026.02.19 | ₩50,786 | ₩50,920 | ₩50,359 | ₩50,666 | -0.24% | 2.9만 |
|---|
| 2026.02.18 | ₩50,880 | ₩51,922 | ₩50,813 | ₩51,040 | +0.32% | 4.4만 |
|---|
| 2026.02.17 | ₩51,655 | ₩51,936 | ₩51,174 | ₩51,388 | -0.52% | 3.9만 |
|---|
| 2026.02.13 | ₩51,307 | ₩52,016 | ₩51,040 | ₩51,454 | +0.29% | 3만 |
|---|
| 2026.02.12 | ₩52,149 | ₩52,457 | ₩50,960 | ₩51,388 | -1.46% | 3.6만 |
|---|
| 2026.02.11 | ₩52,724 | ₩52,938 | ₩51,615 | ₩52,069 | -1.24% | 4만 |
|---|
| 2026.02.10 | ₩52,885 | ₩53,259 | ₩52,123 | ₩52,657 | -0.43% | 5.5만 |
|---|
| 2026.02.09 | ₩53,058 | ₩53,219 | ₩52,791 | ₩53,045 | -0.03% | 2.4만 |
|---|
| 2026.02.06 | ₩52,991 | ₩53,259 | ₩52,443 | ₩53,098 | +0.20% | 6.5만 |
|---|
| 2026.02.05 | ₩52,484 | ₩52,978 | ₩51,936 | ₩52,296 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩51,588 | ₩53,245 | ₩51,588 | ₩52,470 | +1.71% | 11.1만 |
|---|
| 2026.02.03 | ₩51,334 | ₩52,109 | ₩51,120 | ₩51,588 | +0.49% | 8.8만 |
|---|
| 2026.02.02 | ₩50,586 | ₩51,334 | ₩50,252 | ₩51,294 | +1.40% | 9.1만 |
|---|
| 2026.01.30 | ₩49,771 | ₩50,599 | ₩49,169 | ₩50,158 | +0.78% | 4.5만 |
|---|
| 2026.01.29 | ₩49,316 | ₩49,690 | ₩49,076 | ₩49,650 | +0.68% | 3.9만 |
|---|
| 2026.01.28 | ₩49,370 | ₩49,650 | ₩49,076 | ₩49,263 | -0.22% | 4.4만 |
|---|
| 2026.01.27 | ₩49,182 | ₩49,771 | ₩48,862 | ₩49,450 | +0.54% | 5.1만 |
|---|
| 2026.01.26 | ₩49,450 | ₩49,891 | ₩48,808 | ₩49,329 | -0.24% | 5.6만 |
|---|
| 2026.01.23 | ₩50,439 | ₩50,586 | ₩49,089 | ₩49,370 | -2.12% | 21.9만 |
|---|
| 2026.01.22 | ₩50,105 | ₩50,773 | ₩49,704 | ₩49,944 | -0.32% | 6만 |
|---|
| 2026.01.21 | ₩47,913 | ₩49,984 | ₩47,913 | ₩49,904 | +4.16% | 6.1만 |
|---|
| 2026.01.20 | ₩48,087 | ₩48,247 | ₩47,458 | ₩47,886 | -0.42% | 6.9만 |
|---|
| 2026.01.16 | ₩48,581 | ₩48,581 | ₩47,980 | ₩48,354 | -0.47% | 6.4만 |
|---|
| 2026.01.15 | ₩47,886 | ₩48,768 | ₩47,752 | ₩48,407 | +1.09% | 5.2만 |
|---|
| 2026.01.14 | ₩47,619 | ₩48,113 | ₩47,432 | ₩47,873 | +0.53% | 5.8만 |
|---|
| 2026.01.13 | ₩48,340 | ₩48,340 | ₩47,004 | ₩47,592 | -1.55% | 4.7만 |
|---|
| 2026.01.12 | ₩47,953 | ₩48,207 | ₩47,672 | ₩48,113 | +0.33% | 10.1만 |
|---|
| 2026.01.09 | ₩48,942 | ₩48,982 | ₩47,940 | ₩48,260 | -1.39% | 3.8만 |
|---|
| 2026.01.08 | ₩47,378 | ₩48,835 | ₩47,378 | ₩48,474 | +2.31% | 5.8만 |
|---|
| 2026.01.07 | ₩48,461 | ₩48,635 | ₩47,485 | ₩47,646 | -1.68% | 5.4만 |
|---|
| 2026.01.06 | ₩48,113 | ₩48,474 | ₩47,138 | ₩48,394 | +0.58% | 6.7만 |
|---|
| 2026.01.05 | ₩47,071 | ₩48,461 | ₩46,763 | ₩47,993 | +1.96% | 6.5만 |
|---|
| 2026.01.02 | ₩47,204 | ₩47,338 | ₩46,616 | ₩47,164 | -0.08% | 3.5만 |
|---|
| 2025.12.31 | ₩47,231 | ₩47,579 | ₩46,790 | ₩46,884 | -0.74% | 5.2만 |
|---|
| 2025.12.30 | ₩47,111 | ₩47,525 | ₩46,951 | ₩47,245 | +0.28% | 4.8만 |
|---|
| 2025.12.29 | ₩47,726 | ₩47,726 | ₩46,910 | ₩47,298 | -0.90% | 3.4만 |
|---|
| 2025.12.26 | ₩47,873 | ₩48,113 | ₩47,311 | ₩47,565 | -0.64% | 10.1만 |
|---|
| 2025.12.24 | ₩47,940 | ₩48,006 | ₩47,445 | ₩47,953 | +0.03% | 2만 |
|---|
| 2025.12.23 | ₩48,207 | ₩48,260 | ₩47,859 | ₩47,859 | -0.72% | 3.1만 |
|---|
| 2025.12.22 | ₩48,247 | ₩49,236 | ₩47,980 | ₩48,207 | -0.08% | 2.9만 |
|---|
| 2025.12.19 | ₩48,434 | ₩48,594 | ₩47,926 | ₩48,167 | -0.55% | 4.2만 |
|---|
| 2025.12.18 | ₩48,381 | ₩48,782 | ₩47,926 | ₩48,635 | +0.52% | 3.6만 |
|---|
| 2025.12.17 | ₩48,287 | ₩48,741 | ₩48,006 | ₩48,234 | -0.11% | 3.6만 |
|---|
| 2025.12.16 | ₩48,381 | ₩48,381 | ₩47,913 | ₩48,087 | -0.61% | 5.2만 |
|---|
| 2025.12.15 | ₩48,113 | ₩48,514 | ₩47,779 | ₩48,260 | +0.31% | 5.2만 |
|---|
| 2025.12.12 | ₩47,779 | ₩48,033 | ₩47,124 | ₩47,833 | +0.11% | 5만 |
|---|
| 2025.12.11 | ₩47,793 | ₩48,113 | ₩47,672 | ₩47,779 | -0.03% | 6.3만 |
|---|
| 2025.12.10 | ₩47,325 | ₩48,969 | ₩47,325 | ₩48,755 | +3.02% | 6.8만 |
|---|
| 2025.12.09 | ₩47,151 | ₩47,552 | ₩46,977 | ₩47,298 | +0.31% | 4.4만 |
|---|
| 2025.12.08 | ₩47,311 | ₩47,365 | ₩46,844 | ₩47,098 | -0.45% | 3.4만 |
|---|
| 2025.12.05 | ₩47,084 | ₩47,378 | ₩46,924 | ₩47,164 | +0.17% | 2.3만 |
|---|
| 2025.12.04 | ₩46,830 | ₩47,298 | ₩46,590 | ₩47,218 | +0.83% | 3.9만 |
|---|
| 2025.12.03 | ₩45,975 | ₩46,844 | ₩45,975 | ₩46,590 | +1.34% | 5.8만 |
|---|
| 2025.12.02 | ₩46,376 | ₩46,376 | ₩45,895 | ₩45,975 | -0.86% | 4.1만 |
|---|
| 2025.12.01 | ₩45,681 | ₩46,443 | ₩45,561 | ₩45,855 | +0.38% | 4.6만 |
|---|
| 2025.11.28 | ₩45,708 | ₩46,095 | ₩45,561 | ₩45,788 | +0.18% | 1.3만 |
|---|
| 2025.11.26 | ₩45,774 | ₩45,975 | ₩45,467 | ₩45,734 | -0.09% | 3.2만 |
|---|
| 2025.11.25 | ₩44,425 | ₩45,828 | ₩44,425 | ₩45,561 | +2.56% | 6.6만 |
|---|
| 2025.11.24 | ₩44,679 | ₩44,879 | ₩44,064 | ₩44,251 | -0.96% | 8.5만 |
|---|
| 2025.11.21 | ₩43,436 | ₩44,839 | ₩43,422 | ₩44,465 | +2.37% | 12.2만 |
|---|
| 2025.11.20 | ₩43,449 | ₩44,291 | ₩42,928 | ₩43,155 | -0.68% | 7.2만 |
|---|
| 2025.11.19 | ₩43,035 | ₩43,863 | ₩42,794 | ₩43,289 | +0.59% | 4.7만 |
|---|
| 2025.11.18 | ₩43,061 | ₩43,663 | ₩42,781 | ₩42,981 | -0.19% | 5.5만 |
|---|
| 2025.11.17 | ₩45,106 | ₩45,106 | ₩42,981 | ₩43,155 | -4.33% | 7.4만 |
|---|
| 2025.11.14 | ₩43,810 | ₩44,612 | ₩43,810 | ₩44,411 | +1.37% | 4.4만 |
|---|
| 2025.11.13 | ₩45,093 | ₩45,761 | ₩44,237 | ₩44,278 | -1.81% | 6.9만 |
|---|
| 2025.11.12 | ₩45,467 | ₩46,122 | ₩44,398 | ₩45,106 | -0.79% | 12.5만 |
|---|
| 2025.11.11 | ₩45,053 | ₩45,935 | ₩45,053 | ₩45,574 | +1.16% | 3.6만 |
|---|
| 2025.11.10 | ₩45,200 | ₩46,095 | ₩44,973 | ₩45,440 | +0.53% | 8.1만 |
|---|
| 2025.11.07 | ₩44,598 | ₩45,454 | ₩44,104 | ₩45,026 | +0.96% | 6.5만 |
|---|
| 2025.11.06 | ₩44,425 | ₩44,999 | ₩43,957 | ₩44,638 | +0.48% | 3.7만 |
|---|
| 2025.11.05 | ₩43,756 | ₩45,066 | ₩43,716 | ₩44,398 | +1.47% | 6.2만 |
|---|
| 2025.11.04 | ₩44,532 | ₩44,612 | ₩43,035 | ₩43,756 | -1.74% | 10.9만 |
|---|
| 2025.11.03 | ₩45,133 | ₩45,133 | ₩44,117 | ₩44,705 | -0.95% | 5.2만 |
|---|
| 2025.10.31 | ₩45,026 | ₩45,454 | ₩44,652 | ₩45,133 | +0.24% | 2.5만 |
|---|
| 2025.10.30 | ₩44,879 | ₩45,467 | ₩44,826 | ₩44,999 | +0.27% | 2.7만 |
|---|
| 2025.10.29 | ₩45,200 | ₩46,055 | ₩44,598 | ₩44,719 | -1.06% | 3.4만 |
|---|
| 2025.10.28 | ₩45,962 | ₩45,962 | ₩44,585 | ₩45,093 | -1.89% | 9.4만 |
|---|
| 2025.10.27 | ₩47,151 | ₩47,151 | ₩45,454 | ₩46,028 | -2.38% | 9.6만 |
|---|
| 2025.10.24 | ₩46,603 | ₩46,951 | ₩46,603 | ₩46,710 | +0.23% | 2.8만 |
|---|
| 2025.10.23 | ₩46,536 | ₩46,630 | ₩46,068 | ₩46,068 | -1.01% | 2.2만 |
|---|
| 2025.10.22 | ₩46,416 | ₩46,844 | ₩46,242 | ₩46,416 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩45,935 | ₩46,443 | ₩45,841 | ₩46,322 | +0.84% | 2.4만 |
|---|
| 2025.10.20 | ₩45,480 | ₩46,149 | ₩45,387 | ₩45,881 | +0.88% | 3.6만 |
|---|
| 2025.10.17 | ₩45,320 | ₩46,055 | ₩45,093 | ₩45,333 | +0.03% | 4.9만 |
|---|
| 2025.10.16 | ₩47,605 | ₩47,779 | ₩44,852 | ₩45,133 | -5.19% | 12.7만 |
|---|
| 2025.10.15 | ₩48,287 | ₩49,022 | ₩47,485 | ₩47,605 | -1.41% | 10.1만 |
|---|
| 2025.10.14 | ₩46,777 | ₩48,381 | ₩46,777 | ₩47,873 | +2.34% | 4.7만 |
|---|
| 2025.10.13 | ₩46,630 | ₩47,271 | ₩46,456 | ₩47,191 | +1.20% | 4.3만 |
|---|
| 2025.10.10 | ₩47,819 | ₩48,648 | ₩46,189 | ₩46,309 | -3.16% | 5.4만 |
|---|