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 | ₩48,836 | ₩49,063 | ₩48,422 | ₩48,609 | -0.46% | 3.6만 |
| 2026.10.08 | ₩48,288 | ₩49,117 | ₩48,115 | ₩48,729 | +0.91% | 3.6만 |
| 2026.10.07 | ₩48,355 | ₩48,622 | ₩47,808 | ₩48,315 | -0.08% | 4.1만 |
| 2026.10.06 | ₩48,302 | ₩48,716 | ₩48,302 | ₩48,502 | +0.41% | 4.7만 |
| 2026.10.05 | ₩48,182 | ₩48,609 | ₩48,088 | ₩48,302 | +0.25% | 4.1만 |
| 2026.10.02 | ₩48,128 | ₩49,157 | ₩47,968 | ₩48,101 | -0.06% | 5.3만 |
| 2026.10.01 | ₩47,621 | ₩48,182 | ₩47,006 | ₩47,834 | +0.45% | 6.7만 |
| 2026.09.30 | ₩48,622 | ₩48,743 | ₩47,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,928 |
| -1.43% |
| 8.4만 |
| 2026.09.29 | ₩48,422 | ₩49,264 | ₩47,647 | ₩48,182 | -0.50% | 6.6만 |
|---|
| 2026.09.28 | ₩49,010 | ₩49,598 | ₩48,115 | ₩48,115 | -1.83% | 3.8만 |
|---|
| 2026.09.25 | ₩48,836 | ₩49,744 | ₩48,796 | ₩49,010 | +0.36% | 3.6만 |
|---|
| 2026.09.24 | ₩49,023 | ₩49,157 | ₩48,422 | ₩48,729 | -0.60% | 3.3만 |
|---|
| 2026.09.23 | ₩49,424 | ₩50,332 | ₩48,783 | ₩48,996 | -0.86% | 4.4만 |
|---|
| 2026.09.22 | ₩49,771 | ₩50,559 | ₩49,424 | ₩49,451 | -0.64% | 3.2만 |
|---|
| 2026.09.21 | ₩50,025 | ₩51,401 | ₩49,638 | ₩49,638 | -0.77% | 2.7만 |
|---|
| 2026.09.18 | ₩49,785 | ₩50,092 | ₩49,451 | ₩49,905 | +0.24% | 3.8만 |
|---|
| 2026.09.17 | ₩50,346 | ₩50,840 | ₩49,811 | ₩49,811 | -1.06% | 4.9만 |
|---|
| 2026.09.16 | ₩51,107 | ₩51,601 | ₩49,758 | ₩50,025 | -2.12% | 3.3만 |
|---|
| 2026.09.15 | ₩51,761 | ₩52,082 | ₩50,092 | ₩51,000 | -1.47% | 7만 |
|---|
| 2026.09.14 | ₩51,802 | ₩52,055 | ₩51,441 | ₩52,015 | +0.41% | 3.8만 |
|---|
| 2026.09.11 | ₩52,429 | ₩52,456 | ₩51,254 | ₩51,802 | -1.20% | 5.2만 |
|---|
| 2026.09.10 | ₩52,670 | ₩53,124 | ₩52,202 | ₩52,723 | +0.10% | 3.9만 |
|---|
| 2026.09.09 | ₩53,191 | ₩53,298 | ₩52,349 | ₩52,670 | -0.98% | 2.9만 |
|---|
| 2026.09.08 | ₩53,645 | ₩53,725 | ₩53,324 | ₩53,378 | -0.50% | 2.5만 |
|---|
| 2026.09.04 | ₩53,725 | ₩53,832 | ₩53,151 | ₩53,632 | -0.17% | 1.8만 |
|---|
| 2026.09.03 | ₩53,445 | ₩53,925 | ₩53,177 | ₩53,525 | +0.15% | 2만 |
|---|
| 2026.09.02 | ₩52,055 | ₩53,538 | ₩52,055 | ₩53,164 | +2.13% | 2만 |
|---|
| 2026.09.01 | ₩52,429 | ₩53,351 | ₩51,828 | ₩51,975 | -0.87% | 2.7만 |
|---|
| 2026.08.31 | ₩52,656 | ₩53,004 | ₩52,510 | ₩52,576 | -0.15% | 3.2만 |
|---|
| 2026.08.28 | ₩53,151 | ₩53,565 | ₩52,750 | ₩53,004 | -0.28% | 2.7만 |
|---|
| 2026.08.27 | ₩53,084 | ₩54,006 | ₩52,496 | ₩52,937 | -0.28% | 3만 |
|---|
| 2026.08.26 | ₩53,044 | ₩53,872 | ₩52,884 | ₩53,204 | +0.30% | 3.9만 |
|---|
| 2026.08.25 | ₩53,164 | ₩53,885 | ₩52,843 | ₩53,030 | -0.25% | 3.4만 |
|---|
| 2026.08.24 | ₩53,111 | ₩54,019 | ₩53,097 | ₩53,097 | -0.03% | 3만 |
|---|
| 2026.08.21 | ₩53,191 | ₩53,618 | ₩52,884 | ₩53,244 | +0.10% | 2.5만 |
|---|
| 2026.08.20 | ₩53,030 | ₩54,006 | ₩52,763 | ₩53,071 | +0.08% | 2.9만 |
|---|
| 2026.08.19 | ₩54,687 | ₩54,687 | ₩53,004 | ₩53,097 | -2.91% | 4.6만 |
|---|
| 2026.08.18 | ₩54,941 | ₩55,435 | ₩54,299 | ₩54,780 | -0.29% | 4.8만 |
|---|
| 2026.08.17 | ₩55,154 | ₩55,154 | ₩54,767 | ₩54,794 | -0.65% | 3만 |
|---|
| 2026.08.14 | ₩55,355 | ₩55,355 | ₩54,794 | ₩55,221 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩54,860 | ₩55,368 | ₩54,860 | ₩55,221 | +0.66% | 3.4만 |
|---|
| 2026.08.12 | ₩54,767 | ₩55,114 | ₩54,647 | ₩54,860 | +0.17% | 3.4만 |
|---|
| 2026.08.11 | ₩54,019 | ₩54,767 | ₩53,952 | ₩54,553 | +0.99% | 3.8만 |
|---|
| 2026.08.10 | ₩54,099 | ₩54,219 | ₩53,391 | ₩53,952 | -0.27% | 4.8만 |
|---|
| 2026.08.07 | ₩53,899 | ₩54,299 | ₩53,645 | ₩54,153 | +0.47% | 5.5만 |
|---|
| 2026.08.06 | ₩54,580 | ₩55,114 | ₩53,765 | ₩53,939 | -1.17% | 3.4만 |
|---|
| 2026.08.05 | ₩54,981 | ₩55,328 | ₩54,246 | ₩54,446 | -0.97% | 4.2만 |
|---|
| 2026.08.04 | ₩54,607 | ₩55,475 | ₩54,420 | ₩54,901 | +0.54% | 4.5만 |
|---|
| 2026.08.03 | ₩54,046 | ₩54,767 | ₩53,805 | ₩54,473 | +0.79% | 5만 |
|---|
| 2026.07.31 | ₩54,206 | ₩54,660 | ₩53,525 | ₩53,805 | -0.74% | 5.3만 |
|---|
| 2026.07.30 | ₩54,433 | ₩55,248 | ₩54,206 | ₩54,353 | -0.15% | 4.9만 |
|---|
| 2026.07.29 | ₩55,395 | ₩55,769 | ₩53,458 | ₩54,446 | -1.71% | 9.7만 |
|---|
| 2026.07.28 | ₩54,500 | ₩56,103 | ₩54,500 | ₩55,448 | +1.74% | 5.9만 |
|---|
| 2026.07.27 | ₩54,179 | ₩54,767 | ₩53,952 | ₩54,246 | +0.12% | 3.3만 |
|---|
| 2026.07.24 | ₩53,765 | ₩54,740 | ₩53,605 | ₩54,032 | +0.50% | 2.8만 |
|---|
| 2026.07.23 | ₩53,939 | ₩54,019 | ₩53,431 | ₩53,485 | -0.84% | 2만 |
|---|
| 2026.07.22 | ₩54,099 | ₩54,433 | ₩53,805 | ₩54,032 | -0.12% | 3.3만 |
|---|
| 2026.07.21 | ₩54,086 | ₩54,767 | ₩53,792 | ₩54,006 | -0.15% | 5.2만 |
|---|
| 2026.07.20 | ₩53,752 | ₩53,966 | ₩53,431 | ₩53,805 | +0.10% | 4.1만 |
|---|
| 2026.07.17 | ₩54,006 | ₩54,340 | ₩53,538 | ₩53,672 | -0.62% | 6.4만 |
|---|
| 2026.07.16 | ₩53,124 | ₩54,754 | ₩53,124 | ₩54,380 | +2.36% | 8.7만 |
|---|
| 2026.07.15 | ₩52,884 | ₩53,431 | ₩52,095 | ₩53,111 | +0.43% | 5.8만 |
|---|
| 2026.07.14 | ₩52,576 | ₩53,084 | ₩51,975 | ₩52,630 | +0.10% | 4.5만 |
|---|
| 2026.07.13 | ₩52,456 | ₩52,523 | ₩51,080 | ₩52,336 | -0.23% | 3.7만 |
|---|
| 2026.07.10 | ₩52,683 | ₩53,431 | ₩52,055 | ₩52,323 | -0.68% | 4.7만 |
|---|
| 2026.07.09 | ₩51,561 | ₩52,870 | ₩51,521 | ₩52,376 | +1.58% | 4.1만 |
|---|
| 2026.07.08 | ₩52,443 | ₩52,737 | ₩51,147 | ₩51,468 | -1.86% | 2.9만 |
|---|
| 2026.07.07 | ₩53,030 | ₩53,084 | ₩52,349 | ₩52,349 | -1.28% | 2.8만 |
|---|
| 2026.07.06 | ₩52,870 | ₩53,151 | ₩52,576 | ₩53,004 | +0.25% | 3.5만 |
|---|
| 2026.07.02 | ₩53,698 | ₩54,313 | ₩52,817 | ₩52,990 | -1.32% | 5만 |
|---|
| 2026.07.01 | ₩52,055 | ₩54,313 | ₩51,468 | ₩53,204 | +2.21% | 12.3만 |
|---|
| 2026.06.30 | ₩52,242 | ₩53,217 | ₩51,414 | ₩52,656 | +0.79% | 8.2만 |
|---|
| 2026.06.29 | ₩51,962 | ₩52,429 | ₩51,294 | ₩52,376 | +0.80% | 6.1만 |
|---|
| 2026.06.26 | ₩51,775 | ₩51,989 | ₩50,853 | ₩51,695 | -0.15% | 5.2만 |
|---|
| 2026.06.25 | ₩51,374 | ₩52,095 | ₩51,013 | ₩51,588 | +0.42% | 5.7만 |
|---|
| 2026.06.24 | ₩50,947 | ₩51,615 | ₩50,185 | ₩51,361 | +0.81% | 6만 |
|---|
| 2026.06.23 | ₩50,172 | ₩50,987 | ₩50,012 | ₩50,840 | +1.33% | 4.7만 |
|---|
| 2026.06.22 | ₩49,651 | ₩50,613 | ₩49,651 | ₩50,199 | +1.10% | 3.1만 |
|---|
| 2026.06.18 | ₩50,012 | ₩50,452 | ₩49,638 | ₩49,651 | -0.72% | 2만 |
|---|
| 2026.06.17 | ₩50,519 | ₩50,746 | ₩49,264 | ₩49,411 | -2.19% | 4.8만 |
|---|
| 2026.06.16 | ₩50,319 | ₩50,746 | ₩49,891 | ₩50,492 | +0.35% | 4만 |
|---|
| 2026.06.15 | ₩50,733 | ₩51,094 | ₩49,891 | ₩49,891 | -1.66% | 3.5만 |
|---|
| 2026.06.12 | ₩50,052 | ₩51,428 | ₩50,012 | ₩50,626 | +1.15% | 2.4만 |
|---|
| 2026.06.11 | ₩49,624 | ₩50,372 | ₩49,491 | ₩50,012 | +0.78% | 4.3만 |
|---|
| 2026.06.10 | ₩50,559 | ₩51,321 | ₩50,412 | ₩50,626 | +0.13% | 4.6만 |
|---|
| 2026.06.09 | ₩50,092 | ₩50,760 | ₩50,012 | ₩50,452 | +0.72% | 6.2만 |
|---|
| 2026.06.08 | ₩48,662 | ₩50,092 | ₩48,662 | ₩49,798 | +2.33% | 6만 |
|---|
| 2026.06.05 | ₩49,157 | ₩49,664 | ₩48,890 | ₩49,437 | +0.57% | 5.4만 |
|---|
| 2026.06.04 | ₩48,302 | ₩49,370 | ₩47,955 | ₩49,277 | +2.02% | 4.2만 |
|---|
| 2026.06.03 | ₩48,970 | ₩49,077 | ₩47,767 | ₩48,048 | -1.88% | 3.4만 |
|---|
| 2026.06.02 | ₩48,489 | ₩49,491 | ₩48,462 | ₩49,090 | +1.24% | 3.2만 |
|---|
| 2026.06.01 | ₩49,424 | ₩49,664 | ₩48,355 | ₩48,462 | -1.95% | 4.5만 |
|---|
| 2026.05.29 | ₩48,890 | ₩49,424 | ₩48,890 | ₩48,956 | +0.14% | 2.6만 |
|---|
| 2026.05.28 | ₩48,983 | ₩49,117 | ₩48,636 | ₩48,876 | -0.22% | 2.4만 |
|---|
| 2026.05.27 | ₩49,531 | ₩49,531 | ₩48,756 | ₩48,890 | -1.29% | 3.7만 |
|---|
| 2026.05.26 | ₩48,930 | ₩49,557 | ₩48,930 | ₩49,317 | +0.79% | 3.2만 |
|---|
| 2026.05.22 | ₩49,103 | ₩49,103 | ₩48,743 | ₩48,903 | -0.41% | 1.8만 |
|---|
| 2026.05.21 | ₩48,649 | ₩49,103 | ₩48,088 | ₩48,703 | +0.11% | 1.4만 |
|---|
| 2026.05.20 | ₩48,262 | ₩49,036 | ₩47,434 | ₩48,462 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩48,115 | ₩48,275 | ₩47,594 | ₩47,874 | -0.50% | 2.6만 |
|---|
| 2026.05.18 | ₩47,273 | ₩48,409 | ₩47,153 | ₩48,142 | +1.84% | 3.8만 |
|---|
| 2026.05.15 | ₩48,248 | ₩48,703 | ₩47,353 | ₩47,367 | -1.83% | 5.7만 |
|---|
| 2026.05.14 | ₩48,248 | ₩49,544 | ₩48,248 | ₩48,422 | +0.36% | 4.7만 |
|---|
| 2026.05.13 | ₩48,983 | ₩48,983 | ₩47,955 | ₩48,168 | -1.66% | 5.3만 |
|---|
| 2026.05.12 | ₩48,890 | ₩49,130 | ₩48,088 | ₩48,756 | -0.27% | 4.2만 |
|---|
| 2026.05.11 | ₩50,025 | ₩50,252 | ₩48,823 | ₩48,983 | -2.08% | 6.3만 |
|---|
| 2026.05.08 | ₩49,838 | ₩50,212 | ₩49,544 | ₩49,785 | -0.11% | 1.9만 |
|---|
| 2026.05.07 | ₩50,533 | ₩50,533 | ₩49,491 | ₩49,758 | -1.53% | 4.6만 |
|---|
| 2026.05.06 | ₩49,958 | ₩50,466 | ₩49,664 | ₩50,159 | +0.40% | 9.1만 |
|---|
| 2026.05.05 | ₩49,317 | ₩49,998 | ₩49,317 | ₩49,731 | +0.84% | 3.1만 |
|---|
| 2026.05.04 | ₩49,277 | ₩49,811 | ₩49,023 | ₩49,223 | -0.11% | 2.9만 |
|---|
| 2026.05.01 | ₩49,825 | ₩50,012 | ₩49,424 | ₩49,624 | -0.40% | 2.1만 |
|---|
| 2026.04.30 | ₩48,916 | ₩49,891 | ₩48,916 | ₩49,544 | +1.28% | 3.6만 |
|---|
| 2026.04.29 | ₩49,918 | ₩50,305 | ₩48,876 | ₩49,143 | -1.55% | 2.8만 |
|---|
| 2026.04.28 | ₩50,065 | ₩50,185 | ₩49,170 | ₩49,878 | -0.37% | 3.7만 |
|---|
| 2026.04.27 | ₩48,622 | ₩49,945 | ₩48,622 | ₩49,638 | +2.09% | 4.4만 |
|---|
| 2026.04.24 | ₩48,970 | ₩49,584 | ₩48,235 | ₩48,462 | -1.04% | 6.1만 |
|---|
| 2026.04.23 | ₩48,756 | ₩49,611 | ₩48,502 | ₩48,836 | +0.16% | 4.2만 |
|---|
| 2026.04.22 | ₩49,157 | ₩49,958 | ₩48,836 | ₩48,836 | -0.65% | 9만 |
|---|
| 2026.04.21 | ₩50,359 | ₩50,693 | ₩49,344 | ₩49,451 | -1.80% | 9만 |
|---|
| 2026.04.20 | ₩50,359 | ₩50,639 | ₩50,145 | ₩50,305 | -0.11% | 3.2만 |
|---|
| 2026.04.17 | ₩50,225 | ₩51,361 | ₩49,704 | ₩50,386 | +0.32% | 7.3만 |
|---|
| 2026.04.16 | ₩50,225 | ₩50,225 | ₩49,691 | ₩49,758 | -0.93% | 2.5만 |
|---|
| 2026.04.15 | ₩50,132 | ₩50,252 | ₩49,651 | ₩50,105 | -0.05% | 1.9만 |
|---|
| 2026.04.14 | ₩50,239 | ₩50,693 | ₩49,651 | ₩49,891 | -0.69% | 5.6만 |
|---|
| 2026.04.13 | ₩50,185 | ₩50,359 | ₩49,424 | ₩50,118 | -0.13% | 3.3만 |
|---|
| 2026.04.10 | ₩50,960 | ₩50,960 | ₩50,132 | ₩50,479 | -0.94% | 1.7만 |
|---|
| 2026.04.09 | ₩50,479 | ₩50,893 | ₩49,825 | ₩50,893 | +0.82% | 4.3만 |
|---|
| 2026.04.08 | ₩50,746 | ₩51,428 | ₩50,092 | ₩50,199 | -1.08% | 5.9만 |
|---|
| 2026.04.07 | ₩48,983 | ₩50,092 | ₩48,756 | ₩49,985 | +2.05% | 6.1만 |
|---|
| 2026.04.06 | ₩47,901 | ₩49,023 | ₩47,621 | ₩49,010 | +2.31% | 6.6만 |
|---|
| 2026.04.02 | ₩47,086 | ₩47,995 | ₩46,592 | ₩47,634 | +1.16% | 5.6만 |
|---|
| 2026.04.01 | ₩47,888 | ₩48,061 | ₩47,340 | ₩47,514 | -0.78% | 2.6만 |
|---|
| 2026.03.31 | ₩46,525 | ₩47,914 | ₩45,697 | ₩47,914 | +2.99% | 9.5만 |
|---|
| 2026.03.30 | ₩45,243 | ₩46,352 | ₩45,096 | ₩45,684 | +0.97% | 6.9만 |
|---|
| 2026.03.27 | ₩45,791 | ₩45,871 | ₩45,069 | ₩45,203 | -1.28% | 3.6만 |
|---|
| 2026.03.26 | ₩46,098 | ₩46,739 | ₩45,724 | ₩45,791 | -0.67% | 3.7만 |
|---|
| 2026.03.25 | ₩46,298 | ₩46,993 | ₩45,897 | ₩46,352 | +0.12% | 5.3만 |
|---|
| 2026.03.24 | ₩45,283 | ₩46,392 | ₩44,949 | ₩45,937 | +1.45% | 4.4만 |
|---|
| 2026.03.23 | ₩45,083 | ₩46,271 | ₩44,989 | ₩45,256 | +0.39% | 7.1만 |
|---|
| 2026.03.20 | ₩45,069 | ₩45,069 | ₩44,161 | ₩44,642 | -0.95% | 3.4만 |
|---|
| 2026.03.19 | ₩44,548 | ₩45,684 | ₩44,415 | ₩44,642 | +0.21% | 4.3만 |
|---|
| 2026.03.18 | ₩45,230 | ₩45,457 | ₩44,749 | ₩44,802 | -0.95% | 6.8만 |
|---|
| 2026.03.17 | ₩45,296 | ₩45,844 | ₩44,949 | ₩45,083 | -0.47% | 7만 |
|---|
| 2026.03.16 | ₩44,388 | ₩45,550 | ₩44,388 | ₩44,896 | +1.14% | 8.8만 |
|---|
| 2026.03.13 | ₩44,415 | ₩44,882 | ₩44,081 | ₩44,134 | -0.63% | 4.5만 |
|---|
| 2026.03.12 | ₩45,163 | ₩45,376 | ₩44,081 | ₩44,361 | -1.77% | 12.6만 |
|---|
| 2026.03.11 | ₩46,485 | ₩47,393 | ₩45,750 | ₩46,539 | +0.11% | 4.2만 |
|---|
| 2026.03.10 | ₩45,978 | ₩47,153 | ₩45,978 | ₩46,472 | +1.07% | 3.7만 |
|---|
| 2026.03.09 | ₩46,352 | ₩46,445 | ₩45,149 | ₩46,231 | -0.26% | 5.4만 |
|---|
| 2026.03.06 | ₩46,752 | ₩46,953 | ₩45,417 | ₩46,712 | -0.09% | 6.3만 |
|---|
| 2026.03.05 | ₩47,968 | ₩48,075 | ₩47,393 | ₩47,661 | -0.64% | 3.2만 |
|---|
| 2026.03.04 | ₩48,021 | ₩48,409 | ₩47,928 | ₩48,088 | +0.14% | 1.9만 |
|---|
| 2026.03.03 | ₩47,754 | ₩48,182 | ₩46,873 | ₩47,981 | +0.48% | 4.2만 |
|---|
| 2026.03.02 | ₩46,886 | ₩48,703 | ₩46,779 | ₩48,088 | +2.56% | 7만 |
|---|
| 2026.02.27 | ₩48,195 | ₩49,357 | ₩47,460 | ₩47,634 | -1.16% | 12만 |
|---|
| 2026.02.26 | ₩49,691 | ₩50,145 | ₩49,437 | ₩50,038 | +0.70% | 2.3만 |
|---|
| 2026.02.25 | ₩48,930 | ₩49,785 | ₩48,903 | ₩49,691 | +1.56% | 3.1만 |
|---|
| 2026.02.24 | ₩48,756 | ₩49,183 | ₩48,409 | ₩48,769 | +0.03% | 5.6만 |
|---|
| 2026.02.23 | ₩51,134 | ₩51,294 | ₩48,756 | ₩49,143 | -3.89% | 5.4만 |
|---|
| 2026.02.20 | ₩50,746 | ₩51,387 | ₩50,265 | ₩51,160 | +0.82% | 2.2만 |
|---|
| 2026.02.19 | ₩50,760 | ₩50,893 | ₩50,332 | ₩50,639 | -0.24% | 2.9만 |
|---|
| 2026.02.18 | ₩50,853 | ₩51,895 | ₩50,786 | ₩51,013 | +0.32% | 4.4만 |
|---|
| 2026.02.17 | ₩51,628 | ₩51,908 | ₩51,147 | ₩51,361 | -0.52% | 3.9만 |
|---|
| 2026.02.13 | ₩51,281 | ₩51,989 | ₩51,013 | ₩51,428 | +0.29% | 3만 |
|---|
| 2026.02.12 | ₩52,122 | ₩52,429 | ₩50,933 | ₩51,361 | -1.46% | 3.6만 |
|---|
| 2026.02.11 | ₩52,697 | ₩52,910 | ₩51,588 | ₩52,042 | -1.24% | 4만 |
|---|
| 2026.02.10 | ₩52,857 | ₩53,231 | ₩52,095 | ₩52,630 | -0.43% | 5.5만 |
|---|
| 2026.02.09 | ₩53,030 | ₩53,191 | ₩52,763 | ₩53,017 | -0.03% | 2.4만 |
|---|
| 2026.02.06 | ₩52,964 | ₩53,231 | ₩52,416 | ₩53,071 | +0.20% | 6.5만 |
|---|
| 2026.02.05 | ₩52,456 | ₩52,950 | ₩51,908 | ₩52,269 | -0.36% | 4.4만 |
|---|
| 2026.02.04 | ₩51,561 | ₩53,217 | ₩51,561 | ₩52,443 | +1.71% | 11.1만 |
|---|
| 2026.02.03 | ₩51,307 | ₩52,082 | ₩51,094 | ₩51,561 | +0.49% | 8.8만 |
|---|
| 2026.02.02 | ₩50,559 | ₩51,307 | ₩50,225 | ₩51,267 | +1.40% | 9.1만 |
|---|
| 2026.01.30 | ₩49,744 | ₩50,573 | ₩49,143 | ₩50,132 | +0.78% | 4.5만 |
|---|
| 2026.01.29 | ₩49,290 | ₩49,664 | ₩49,050 | ₩49,624 | +0.68% | 3.9만 |
|---|
| 2026.01.28 | ₩49,344 | ₩49,624 | ₩49,050 | ₩49,237 | -0.22% | 4.4만 |
|---|
| 2026.01.27 | ₩49,157 | ₩49,744 | ₩48,836 | ₩49,424 | +0.54% | 5.1만 |
|---|
| 2026.01.26 | ₩49,424 | ₩49,865 | ₩48,783 | ₩49,304 | -0.24% | 5.6만 |
|---|
| 2026.01.23 | ₩50,412 | ₩50,559 | ₩49,063 | ₩49,344 | -2.12% | 21.9만 |
|---|
| 2026.01.22 | ₩50,078 | ₩50,746 | ₩49,678 | ₩49,918 | -0.32% | 6만 |
|---|
| 2026.01.21 | ₩47,888 | ₩49,958 | ₩47,888 | ₩49,878 | +4.16% | 6.1만 |
|---|
| 2026.01.20 | ₩48,061 | ₩48,222 | ₩47,434 | ₩47,861 | -0.42% | 6.9만 |
|---|
| 2026.01.16 | ₩48,556 | ₩48,556 | ₩47,955 | ₩48,329 | -0.47% | 6.4만 |
|---|
| 2026.01.15 | ₩47,861 | ₩48,743 | ₩47,727 | ₩48,382 | +1.09% | 5.2만 |
|---|
| 2026.01.14 | ₩47,594 | ₩48,088 | ₩47,407 | ₩47,848 | +0.53% | 5.8만 |
|---|
| 2026.01.13 | ₩48,315 | ₩48,315 | ₩46,979 | ₩47,567 | -1.55% | 4.7만 |
|---|
| 2026.01.12 | ₩47,928 | ₩48,182 | ₩47,647 | ₩48,088 | +0.33% | 10.1만 |
|---|
| 2026.01.09 | ₩48,916 | ₩48,956 | ₩47,914 | ₩48,235 | -1.39% | 3.8만 |
|---|
| 2026.01.08 | ₩47,353 | ₩48,809 | ₩47,353 | ₩48,449 | +2.31% | 5.8만 |
|---|
| 2026.01.07 | ₩48,435 | ₩48,609 | ₩47,460 | ₩47,621 | -1.68% | 5.4만 |
|---|
| 2026.01.06 | ₩48,088 | ₩48,449 | ₩47,113 | ₩48,369 | +0.58% | 6.7만 |
|---|
| 2026.01.05 | ₩47,046 | ₩48,435 | ₩46,739 | ₩47,968 | +1.96% | 6.5만 |
|---|
| 2026.01.02 | ₩47,180 | ₩47,313 | ₩46,592 | ₩47,140 | -0.08% | 3.5만 |
|---|
| 2025.12.31 | ₩47,206 | ₩47,554 | ₩46,766 | ₩46,859 | -0.74% | 5.2만 |
|---|
| 2025.12.30 | ₩47,086 | ₩47,500 | ₩46,926 | ₩47,220 | +0.28% | 4.8만 |
|---|
| 2025.12.29 | ₩47,701 | ₩47,701 | ₩46,886 | ₩47,273 | -0.90% | 3.4만 |
|---|
| 2025.12.26 | ₩47,848 | ₩48,088 | ₩47,287 | ₩47,540 | -0.64% | 10.1만 |
|---|
| 2025.12.24 | ₩47,914 | ₩47,981 | ₩47,420 | ₩47,928 | +0.03% | 2만 |
|---|
| 2025.12.23 | ₩48,182 | ₩48,235 | ₩47,834 | ₩47,834 | -0.72% | 3.1만 |
|---|
| 2025.12.22 | ₩48,222 | ₩49,210 | ₩47,955 | ₩48,182 | -0.08% | 2.9만 |
|---|
| 2025.12.19 | ₩48,409 | ₩48,569 | ₩47,901 | ₩48,142 | -0.55% | 4.2만 |
|---|
| 2025.12.18 | ₩48,355 | ₩48,756 | ₩47,901 | ₩48,609 | +0.52% | 3.6만 |
|---|
| 2025.12.17 | ₩48,262 | ₩48,716 | ₩47,981 | ₩48,208 | -0.11% | 3.6만 |
|---|
| 2025.12.16 | ₩48,355 | ₩48,355 | ₩47,888 | ₩48,061 | -0.61% | 5.2만 |
|---|
| 2025.12.15 | ₩48,088 | ₩48,489 | ₩47,754 | ₩48,235 | +0.31% | 5.2만 |
|---|
| 2025.12.12 | ₩47,754 | ₩48,008 | ₩47,100 | ₩47,808 | +0.11% | 5만 |
|---|
| 2025.12.11 | ₩47,767 | ₩48,088 | ₩47,647 | ₩47,754 | -0.03% | 6.3만 |
|---|
| 2025.12.10 | ₩47,300 | ₩48,943 | ₩47,300 | ₩48,729 | +3.02% | 6.8만 |
|---|
| 2025.12.09 | ₩47,126 | ₩47,527 | ₩46,953 | ₩47,273 | +0.31% | 4.4만 |
|---|
| 2025.12.08 | ₩47,287 | ₩47,340 | ₩46,819 | ₩47,073 | -0.45% | 3.4만 |
|---|
| 2025.12.05 | ₩47,060 | ₩47,353 | ₩46,899 | ₩47,140 | +0.17% | 2.3만 |
|---|
| 2025.12.04 | ₩46,806 | ₩47,273 | ₩46,565 | ₩47,193 | +0.83% | 3.9만 |
|---|
| 2025.12.03 | ₩45,951 | ₩46,819 | ₩45,951 | ₩46,565 | +1.34% | 5.8만 |
|---|
| 2025.12.02 | ₩46,352 | ₩46,352 | ₩45,871 | ₩45,951 | -0.86% | 4.1만 |
|---|
| 2025.12.01 | ₩45,657 | ₩46,418 | ₩45,537 | ₩45,831 | +0.38% | 4.6만 |
|---|
| 2025.11.28 | ₩45,684 | ₩46,071 | ₩45,537 | ₩45,764 | +0.18% | 1.3만 |
|---|
| 2025.11.26 | ₩45,750 | ₩45,951 | ₩45,443 | ₩45,710 | -0.09% | 3.2만 |
|---|
| 2025.11.25 | ₩44,401 | ₩45,804 | ₩44,401 | ₩45,537 | +2.56% | 6.6만 |
|---|
| 2025.11.24 | ₩44,655 | ₩44,855 | ₩44,041 | ₩44,228 | -0.96% | 8.5만 |
|---|
| 2025.11.21 | ₩43,413 | ₩44,815 | ₩43,399 | ₩44,441 | +2.37% | 12.2만 |
|---|
| 2025.11.20 | ₩43,426 | ₩44,268 | ₩42,905 | ₩43,132 | -0.68% | 7.2만 |
|---|
| 2025.11.19 | ₩43,012 | ₩43,840 | ₩42,772 | ₩43,266 | +0.59% | 4.7만 |
|---|
| 2025.11.18 | ₩43,039 | ₩43,640 | ₩42,758 | ₩42,959 | -0.19% | 5.5만 |
|---|
| 2025.11.17 | ₩45,083 | ₩45,083 | ₩42,959 | ₩43,132 | -4.33% | 7.4만 |
|---|
| 2025.11.14 | ₩43,787 | ₩44,588 | ₩43,787 | ₩44,388 | +1.37% | 4.4만 |
|---|
| 2025.11.13 | ₩45,069 | ₩45,737 | ₩44,214 | ₩44,254 | -1.81% | 6.9만 |
|---|
| 2025.11.12 | ₩45,443 | ₩46,098 | ₩44,375 | ₩45,083 | -0.79% | 12.5만 |
|---|
| 2025.11.11 | ₩45,029 | ₩45,911 | ₩45,029 | ₩45,550 | +1.16% | 3.6만 |
|---|
| 2025.11.10 | ₩45,176 | ₩46,071 | ₩44,949 | ₩45,417 | +0.53% | 8.1만 |
|---|
| 2025.11.07 | ₩44,575 | ₩45,430 | ₩44,081 | ₩45,002 | +0.96% | 6.5만 |
|---|
| 2025.11.06 | ₩44,401 | ₩44,976 | ₩43,934 | ₩44,615 | +0.48% | 3.7만 |
|---|
| 2025.11.05 | ₩43,733 | ₩45,043 | ₩43,693 | ₩44,375 | +1.47% | 6.2만 |
|---|
| 2025.11.04 | ₩44,508 | ₩44,588 | ₩43,012 | ₩43,733 | -1.74% | 10.9만 |
|---|
| 2025.11.03 | ₩45,109 | ₩45,109 | ₩44,094 | ₩44,682 | -0.95% | 5.2만 |
|---|
| 2025.10.31 | ₩45,002 | ₩45,430 | ₩44,628 | ₩45,109 | +0.24% | 2.5만 |
|---|
| 2025.10.30 | ₩44,855 | ₩45,443 | ₩44,802 | ₩44,976 | +0.27% | 2.7만 |
|---|
| 2025.10.29 | ₩45,176 | ₩46,031 | ₩44,575 | ₩44,695 | -1.06% | 3.4만 |
|---|
| 2025.10.28 | ₩45,937 | ₩45,937 | ₩44,562 | ₩45,069 | -1.89% | 9.4만 |
|---|
| 2025.10.27 | ₩47,126 | ₩47,126 | ₩45,430 | ₩46,004 | -2.38% | 9.6만 |
|---|
| 2025.10.24 | ₩46,579 | ₩46,926 | ₩46,579 | ₩46,686 | +0.23% | 2.8만 |
|---|
| 2025.10.23 | ₩46,512 | ₩46,605 | ₩46,044 | ₩46,044 | -1.01% | 2.2만 |
|---|
| 2025.10.22 | ₩46,392 | ₩46,819 | ₩46,218 | ₩46,392 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩45,911 | ₩46,418 | ₩45,817 | ₩46,298 | +0.84% | 2.4만 |
|---|
| 2025.10.20 | ₩45,457 | ₩46,124 | ₩45,363 | ₩45,857 | +0.88% | 3.6만 |
|---|
| 2025.10.17 | ₩45,296 | ₩46,031 | ₩45,069 | ₩45,310 | +0.03% | 4.9만 |
|---|
| 2025.10.16 | ₩47,580 | ₩47,754 | ₩44,829 | ₩45,109 | -5.19% | 12.7만 |
|---|
| 2025.10.15 | ₩48,262 | ₩48,996 | ₩47,460 | ₩47,580 | -1.41% | 10.1만 |
|---|
| 2025.10.14 | ₩46,752 | ₩48,355 | ₩46,752 | ₩47,848 | +2.34% | 4.7만 |
|---|
| 2025.10.13 | ₩46,605 | ₩47,247 | ₩46,432 | ₩47,166 | +1.20% | 4.3만 |
|---|
| 2025.10.10 | ₩47,794 | ₩48,622 | ₩46,165 | ₩46,285 | -3.16% | 5.4만 |
|---|