시장 데이터를 불러오는 중
전체 종목
John Hancock Diversified Income Fund Common Shares of Beneficial Interest 과거 주가
John Hancock Diversified Income Fund Common Shares of Beneficial Interest · HEQ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Diversified Income Fund Common Shares of Beneficial Interest · HEQ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,858 | ₩15,151 | ₩14,858 | ₩15,085 | +1.53% | 5만 |
| 2026.10.08 | ₩14,858 | ₩14,938 | ₩14,698 | ₩14,791 | -0.45% | 8.3천 |
| 2026.10.07 | ₩14,978 | ₩15,045 | ₩14,831 | ₩14,871 | -0.71% | 2.2만 |
| 2026.10.06 | ₩14,764 | ₩15,085 | ₩14,698 | ₩15,018 | +1.72% | 3만 |
| 2026.10.05 | ₩14,684 | ₩14,791 | ₩14,591 | ₩14,791 | +0.73% | 3.2만 |
| 2026.10.02 | ₩14,684 | ₩14,978 | ₩14,551 | ₩14,684 | 0.00% | 2.1만 |
| 2026.10.01 | ₩14,844 | ₩14,858 | ₩14,484 | ₩14,684 | -1.08% | 2.1만 |
| 2026.09.30 | ₩15,005 | ₩15,005 | ₩14,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,884 |
| -0.80% |
| 4.1만 |
| 2026.09.29 | ₩14,911 | ₩15,071 | ₩14,764 | ₩14,911 | 0.00% | 4.1만 |
|---|
| 2026.09.28 | ₩14,978 | ₩15,031 | ₩14,925 | ₩14,951 | -0.18% | 1.4만 |
|---|
| 2026.09.25 | ₩14,978 | ₩15,058 | ₩14,925 | ₩14,938 | -0.27% | 1.3만 |
|---|
| 2026.09.24 | ₩14,991 | ₩15,085 | ₩14,751 | ₩14,925 | -0.45% | 2만 |
|---|
| 2026.09.23 | ₩15,165 | ₩15,218 | ₩14,871 | ₩15,018 | -0.97% | 1.1만 |
|---|
| 2026.09.22 | ₩15,232 | ₩15,352 | ₩15,151 | ₩15,178 | -0.35% | 9.8천 |
|---|
| 2026.09.21 | ₩15,392 | ₩15,499 | ₩15,098 | ₩15,272 | -0.78% | 1.9만 |
|---|
| 2026.09.18 | ₩15,111 | ₩15,365 | ₩15,111 | ₩15,285 | +1.15% | 5만 |
|---|
| 2026.09.17 | ₩15,018 | ₩15,245 | ₩15,018 | ₩15,178 | +1.07% | 2.4만 |
|---|
| 2026.09.16 | ₩15,058 | ₩15,338 | ₩15,018 | ₩15,058 | 0.00% | 2.1만 |
|---|
| 2026.09.15 | ₩15,111 | ₩15,365 | ₩15,045 | ₩15,125 | +0.09% | 4.2만 |
|---|
| 2026.09.14 | ₩15,165 | ₩15,245 | ₩15,045 | ₩15,058 | -0.70% | 2.1만 |
|---|
| 2026.09.11 | ₩15,165 | ₩15,325 | ₩14,911 | ₩15,098 | -0.44% | 2.4만 |
|---|
| 2026.09.10 | ₩15,592 | ₩15,685 | ₩15,418 | ₩15,525 | -0.43% | 1.8만 |
|---|
| 2026.09.09 | ₩15,685 | ₩15,792 | ₩15,565 | ₩15,632 | -0.34% | 3.2만 |
|---|
| 2026.09.08 | ₩15,792 | ₩16,006 | ₩15,632 | ₩15,792 | 0.00% | 2.2만 |
|---|
| 2026.09.04 | ₩15,752 | ₩15,872 | ₩15,752 | ₩15,832 | +0.51% | 2만 |
|---|
| 2026.09.03 | ₩15,739 | ₩15,779 | ₩15,672 | ₩15,699 | -0.25% | 1.5만 |
|---|
| 2026.09.02 | ₩15,525 | ₩15,939 | ₩15,499 | ₩15,619 | +0.60% | 9.1천 |
|---|
| 2026.09.01 | ₩15,645 | ₩15,886 | ₩15,499 | ₩15,552 | -0.60% | 2.2만 |
|---|
| 2026.08.31 | ₩15,752 | ₩15,792 | ₩15,579 | ₩15,685 | -0.42% | 2만 |
|---|
| 2026.08.28 | ₩16,006 | ₩16,019 | ₩15,645 | ₩15,699 | -1.92% | 2.3만 |
|---|
| 2026.08.27 | ₩15,872 | ₩15,966 | ₩15,752 | ₩15,859 | -0.08% | 2.8만 |
|---|
| 2026.08.26 | ₩15,899 | ₩15,899 | ₩15,779 | ₩15,846 | -0.34% | 1.8만 |
|---|
| 2026.08.25 | ₩15,872 | ₩15,912 | ₩15,846 | ₩15,899 | +0.17% | 4.1만 |
|---|
| 2026.08.24 | ₩15,792 | ₩15,859 | ₩15,685 | ₩15,779 | -0.08% | 1.8만 |
|---|
| 2026.08.21 | ₩15,792 | ₩15,819 | ₩15,712 | ₩15,792 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩15,792 | ₩15,832 | ₩15,605 | ₩15,725 | -0.42% | 1.6만 |
|---|
| 2026.08.19 | ₩15,819 | ₩15,819 | ₩15,712 | ₩15,792 | -0.17% | 1만 |
|---|
| 2026.08.18 | ₩15,672 | ₩15,792 | ₩15,619 | ₩15,779 | +0.68% | 6.4만 |
|---|
| 2026.08.17 | ₩15,592 | ₩15,699 | ₩15,592 | ₩15,685 | +0.60% | 1만 |
|---|
| 2026.08.14 | ₩15,672 | ₩15,672 | ₩15,512 | ₩15,592 | -0.51% | 1.1만 |
|---|
| 2026.08.13 | ₩15,565 | ₩15,699 | ₩15,565 | ₩15,659 | +0.60% | 2.6만 |
|---|
| 2026.08.12 | ₩15,579 | ₩15,619 | ₩15,485 | ₩15,552 | -0.17% | 2.3만 |
|---|
| 2026.08.11 | ₩15,565 | ₩15,592 | ₩15,499 | ₩15,552 | -0.09% | 1.1만 |
|---|
| 2026.08.10 | ₩15,525 | ₩15,579 | ₩15,432 | ₩15,579 | +0.34% | 1.5만 |
|---|
| 2026.08.07 | ₩15,378 | ₩15,525 | ₩15,285 | ₩15,525 | +0.95% | 3.1만 |
|---|
| 2026.08.06 | ₩15,378 | ₩15,405 | ₩15,298 | ₩15,352 | -0.17% | 1.7만 |
|---|
| 2026.08.05 | ₩15,418 | ₩15,445 | ₩15,325 | ₩15,378 | -0.26% | 1.6만 |
|---|
| 2026.08.04 | ₩15,378 | ₩15,445 | ₩15,272 | ₩15,365 | -0.09% | 2.4만 |
|---|
| 2026.08.03 | ₩15,245 | ₩15,418 | ₩15,245 | ₩15,338 | +0.61% | 1.7만 |
|---|
| 2026.07.31 | ₩15,272 | ₩15,405 | ₩15,205 | ₩15,205 | -0.44% | 3.3만 |
|---|
| 2026.07.30 | ₩15,192 | ₩15,272 | ₩15,165 | ₩15,258 | +0.44% | 2만 |
|---|
| 2026.07.29 | ₩15,472 | ₩15,472 | ₩15,111 | ₩15,192 | -1.81% | 3.2만 |
|---|
| 2026.07.28 | ₩15,392 | ₩15,539 | ₩15,285 | ₩15,472 | +0.52% | 1.5만 |
|---|
| 2026.07.27 | ₩15,485 | ₩15,485 | ₩15,338 | ₩15,405 | -0.52% | 7.3천 |
|---|
| 2026.07.24 | ₩15,338 | ₩15,565 | ₩15,298 | ₩15,472 | +0.87% | 1.7만 |
|---|
| 2026.07.23 | ₩15,245 | ₩15,565 | ₩15,218 | ₩15,285 | +0.26% | 2.1만 |
|---|
| 2026.07.22 | ₩15,325 | ₩15,418 | ₩15,312 | ₩15,365 | +0.26% | 9.3천 |
|---|
| 2026.07.21 | ₩15,405 | ₩15,445 | ₩15,232 | ₩15,285 | -0.78% | 2.5만 |
|---|
| 2026.07.20 | ₩15,405 | ₩15,432 | ₩15,352 | ₩15,365 | -0.26% | 9.8천 |
|---|
| 2026.07.17 | ₩15,365 | ₩15,392 | ₩15,218 | ₩15,312 | -0.35% | 3.3만 |
|---|
| 2026.07.16 | ₩15,405 | ₩15,432 | ₩15,218 | ₩15,432 | +0.17% | 3만 |
|---|
| 2026.07.15 | ₩15,272 | ₩15,525 | ₩15,272 | ₩15,392 | +0.79% | 7만 |
|---|
| 2026.07.14 | ₩15,272 | ₩15,312 | ₩15,218 | ₩15,285 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩15,338 | ₩15,338 | ₩15,085 | ₩15,205 | -0.87% | 4.3만 |
|---|
| 2026.07.10 | ₩15,285 | ₩15,352 | ₩15,285 | ₩15,352 | +0.44% | 8.8천 |
|---|
| 2026.07.09 | ₩15,151 | ₩15,352 | ₩15,098 | ₩15,245 | +0.62% | 1.8만 |
|---|
| 2026.07.08 | ₩15,165 | ₩15,178 | ₩15,058 | ₩15,098 | -0.44% | 3.7만 |
|---|
| 2026.07.07 | ₩15,325 | ₩15,392 | ₩15,098 | ₩15,138 | -1.22% | 2.6만 |
|---|
| 2026.07.06 | ₩15,218 | ₩15,485 | ₩15,218 | ₩15,325 | +0.70% | 1.3만 |
|---|
| 2026.07.02 | ₩15,445 | ₩15,445 | ₩15,111 | ₩15,232 | -1.38% | 1.8만 |
|---|
| 2026.07.01 | ₩15,232 | ₩15,458 | ₩15,058 | ₩15,352 | +0.79% | 3.1만 |
|---|
| 2026.06.30 | ₩15,151 | ₩15,325 | ₩15,151 | ₩15,325 | +1.15% | 3.8만 |
|---|
| 2026.06.29 | ₩14,951 | ₩15,232 | ₩14,951 | ₩15,151 | +1.34% | 3.3만 |
|---|
| 2026.06.26 | ₩15,085 | ₩15,285 | ₩14,911 | ₩14,925 | -1.06% | 2.4만 |
|---|
| 2026.06.25 | ₩15,338 | ₩15,392 | ₩15,031 | ₩15,058 | -1.83% | 4.1만 |
|---|
| 2026.06.24 | ₩15,285 | ₩15,405 | ₩15,085 | ₩15,192 | -0.61% | 4.2만 |
|---|
| 2026.06.23 | ₩15,125 | ₩15,285 | ₩15,045 | ₩15,285 | +1.06% | 3.5만 |
|---|
| 2026.06.22 | ₩15,058 | ₩15,392 | ₩14,925 | ₩15,151 | +0.62% | 4.3만 |
|---|
| 2026.06.18 | ₩15,218 | ₩15,458 | ₩15,018 | ₩15,125 | -0.61% | 6.7만 |
|---|
| 2026.06.17 | ₩15,458 | ₩15,525 | ₩15,165 | ₩15,218 | -1.55% | 3.6만 |
|---|
| 2026.06.16 | ₩15,392 | ₩15,458 | ₩15,285 | ₩15,458 | +0.43% | 2.5만 |
|---|
| 2026.06.15 | ₩15,378 | ₩15,579 | ₩15,245 | ₩15,352 | -0.17% | 2만 |
|---|
| 2026.06.12 | ₩15,312 | ₩15,512 | ₩15,298 | ₩15,298 | -0.09% | 1.4만 |
|---|
| 2026.06.11 | ₩15,098 | ₩15,325 | ₩15,098 | ₩15,272 | +1.15% | 4.6만 |
|---|
| 2026.06.10 | ₩15,445 | ₩15,592 | ₩15,258 | ₩15,445 | 0.00% | 2.3만 |
|---|
| 2026.06.09 | ₩15,712 | ₩15,712 | ₩15,392 | ₩15,392 | -2.04% | 3.7만 |
|---|
| 2026.06.08 | ₩15,739 | ₩15,739 | ₩15,539 | ₩15,619 | -0.76% | 2.6만 |
|---|
| 2026.06.05 | ₩15,659 | ₩15,712 | ₩15,565 | ₩15,659 | 0.00% | 2.6만 |
|---|
| 2026.06.04 | ₩15,832 | ₩15,832 | ₩15,592 | ₩15,685 | -0.93% | 5.1만 |
|---|
| 2026.06.03 | ₩15,859 | ₩15,859 | ₩15,632 | ₩15,779 | -0.51% | 1.7만 |
|---|
| 2026.06.02 | ₩15,819 | ₩15,886 | ₩15,699 | ₩15,806 | -0.08% | 2.7만 |
|---|
| 2026.06.01 | ₩15,912 | ₩15,912 | ₩15,632 | ₩15,766 | -0.92% | 1.9만 |
|---|
| 2026.05.29 | ₩15,739 | ₩15,912 | ₩15,605 | ₩15,912 | +1.10% | 5만 |
|---|
| 2026.05.28 | ₩15,592 | ₩15,672 | ₩15,485 | ₩15,645 | +0.34% | 2.9만 |
|---|
| 2026.05.27 | ₩15,645 | ₩15,699 | ₩15,365 | ₩15,605 | -0.26% | 2.9만 |
|---|
| 2026.05.26 | ₩15,552 | ₩15,659 | ₩15,445 | ₩15,565 | +0.09% | 4.2만 |
|---|
| 2026.05.22 | ₩15,565 | ₩15,605 | ₩15,378 | ₩15,565 | 0.00% | 4.1만 |
|---|
| 2026.05.21 | ₩15,512 | ₩15,552 | ₩15,218 | ₩15,552 | +0.26% | 5.9만 |
|---|
| 2026.05.20 | ₩15,312 | ₩15,552 | ₩15,312 | ₩15,512 | +1.31% | 7.6만 |
|---|
| 2026.05.19 | ₩15,085 | ₩15,285 | ₩15,058 | ₩15,285 | +1.33% | 2.4만 |
|---|
| 2026.05.18 | ₩15,138 | ₩15,205 | ₩15,111 | ₩15,111 | -0.18% | 1.6만 |
|---|
| 2026.05.15 | ₩15,085 | ₩15,312 | ₩15,085 | ₩15,151 | +0.44% | 5.5만 |
|---|
| 2026.05.14 | ₩15,338 | ₩15,338 | ₩15,098 | ₩15,285 | -0.35% | 3.5만 |
|---|
| 2026.05.13 | ₩15,218 | ₩15,418 | ₩15,205 | ₩15,245 | +0.18% | 5.7만 |
|---|
| 2026.05.12 | ₩15,325 | ₩15,365 | ₩15,165 | ₩15,205 | -0.78% | 3.2만 |
|---|
| 2026.05.11 | ₩15,298 | ₩15,472 | ₩15,285 | ₩15,298 | 0.00% | 3만 |
|---|
| 2026.05.08 | ₩15,365 | ₩15,445 | ₩15,272 | ₩15,285 | -0.52% | 2.6만 |
|---|
| 2026.05.07 | ₩15,539 | ₩15,539 | ₩15,218 | ₩15,258 | -1.80% | 10.7만 |
|---|
| 2026.05.06 | ₩15,485 | ₩15,552 | ₩15,405 | ₩15,539 | +0.34% | 7.1만 |
|---|
| 2026.05.05 | ₩15,405 | ₩15,405 | ₩15,325 | ₩15,365 | -0.26% | 3만 |
|---|
| 2026.05.04 | ₩15,432 | ₩15,485 | ₩15,352 | ₩15,365 | -0.43% | 1.9만 |
|---|
| 2026.05.01 | ₩15,418 | ₩15,565 | ₩15,365 | ₩15,378 | -0.26% | 6.6만 |
|---|
| 2026.04.30 | ₩15,392 | ₩15,418 | ₩15,205 | ₩15,392 | 0.00% | 4.1만 |
|---|
| 2026.04.29 | ₩15,405 | ₩15,445 | ₩15,232 | ₩15,352 | -0.35% | 2.8만 |
|---|
| 2026.04.28 | ₩15,458 | ₩15,458 | ₩15,285 | ₩15,352 | -0.69% | 4.9만 |
|---|
| 2026.04.27 | ₩15,499 | ₩15,619 | ₩15,458 | ₩15,485 | -0.09% | 4.5만 |
|---|
| 2026.04.24 | ₩15,565 | ₩15,565 | ₩15,298 | ₩15,499 | -0.43% | 3.3만 |
|---|
| 2026.04.23 | ₩15,632 | ₩15,645 | ₩15,245 | ₩15,552 | -0.51% | 5.1만 |
|---|
| 2026.04.22 | ₩15,312 | ₩15,645 | ₩15,192 | ₩15,592 | +1.83% | 10.8만 |
|---|
| 2026.04.21 | ₩15,272 | ₩15,325 | ₩15,151 | ₩15,325 | +0.35% | 6.8만 |
|---|
| 2026.04.20 | ₩15,272 | ₩15,338 | ₩15,071 | ₩15,312 | +0.26% | 1.3만 |
|---|
| 2026.04.17 | ₩15,138 | ₩15,365 | ₩15,071 | ₩15,365 | +1.50% | 4.4만 |
|---|
| 2026.04.16 | ₩15,058 | ₩15,151 | ₩15,031 | ₩15,111 | +0.35% | 1.6만 |
|---|
| 2026.04.15 | ₩15,245 | ₩15,272 | ₩14,991 | ₩14,991 | -1.66% | 4.7만 |
|---|
| 2026.04.14 | ₩14,951 | ₩15,218 | ₩14,818 | ₩15,192 | +1.61% | 5.2만 |
|---|
| 2026.04.13 | ₩14,671 | ₩14,965 | ₩14,577 | ₩14,965 | +2.00% | 5.1만 |
|---|
| 2026.04.10 | ₩14,791 | ₩14,818 | ₩14,658 | ₩14,671 | -0.81% | 5.9만 |
|---|
| 2026.04.09 | ₩14,631 | ₩14,898 | ₩14,631 | ₩14,764 | +0.91% | 3.7만 |
|---|
| 2026.04.08 | ₩14,511 | ₩14,871 | ₩14,511 | ₩14,671 | +1.10% | 5.4만 |
|---|
| 2026.04.07 | ₩14,591 | ₩14,591 | ₩14,270 | ₩14,404 | -1.28% | 2.7만 |
|---|
| 2026.04.06 | ₩14,617 | ₩14,738 | ₩14,564 | ₩14,617 | 0.00% | 3.3만 |
|---|
| 2026.04.02 | ₩14,497 | ₩14,778 | ₩14,257 | ₩14,671 | +1.20% | 4.4만 |
|---|
| 2026.04.01 | ₩14,551 | ₩14,778 | ₩14,551 | ₩14,671 | +0.83% | 7.1만 |
|---|
| 2026.03.31 | ₩14,110 | ₩14,537 | ₩14,030 | ₩14,497 | +2.74% | 4.3만 |
|---|
| 2026.03.30 | ₩14,164 | ₩14,310 | ₩14,070 | ₩14,124 | -0.28% | 4.6만 |
|---|
| 2026.03.27 | ₩14,177 | ₩14,310 | ₩14,017 | ₩14,043 | -0.94% | 6.4만 |
|---|
| 2026.03.26 | ₩14,297 | ₩14,497 | ₩14,177 | ₩14,244 | -0.37% | 2.9만 |
|---|
| 2026.03.25 | ₩14,324 | ₩14,457 | ₩14,297 | ₩14,310 | -0.09% | 3.5만 |
|---|
| 2026.03.24 | ₩14,270 | ₩14,444 | ₩14,270 | ₩14,284 | +0.09% | 7.1만 |
|---|
| 2026.03.23 | ₩14,137 | ₩14,471 | ₩14,097 | ₩14,364 | +1.61% | 6만 |
|---|
| 2026.03.20 | ₩14,217 | ₩14,350 | ₩14,043 | ₩14,097 | -0.85% | 5.7만 |
|---|
| 2026.03.19 | ₩14,284 | ₩14,417 | ₩14,217 | ₩14,230 | -0.37% | 4.9만 |
|---|
| 2026.03.18 | ₩14,471 | ₩14,658 | ₩14,350 | ₩14,404 | -0.46% | 3.9만 |
|---|
| 2026.03.17 | ₩14,511 | ₩14,671 | ₩14,471 | ₩14,471 | -0.28% | 4.5만 |
|---|
| 2026.03.16 | ₩14,431 | ₩14,658 | ₩14,431 | ₩14,511 | +0.56% | 1.5만 |
|---|
| 2026.03.13 | ₩14,591 | ₩14,658 | ₩14,324 | ₩14,350 | -1.65% | 6만 |
|---|
| 2026.03.12 | ₩14,551 | ₩14,617 | ₩14,537 | ₩14,551 | 0.00% | 4.2만 |
|---|
| 2026.03.11 | ₩15,018 | ₩15,151 | ₩14,925 | ₩14,938 | -0.53% | 4.9만 |
|---|
| 2026.03.10 | ₩14,791 | ₩15,058 | ₩14,791 | ₩15,005 | +1.44% | 9.3만 |
|---|
| 2026.03.09 | ₩14,871 | ₩15,071 | ₩14,711 | ₩14,751 | -0.81% | 8.8만 |
|---|
| 2026.03.06 | ₩15,018 | ₩15,031 | ₩14,898 | ₩14,965 | -0.36% | 4만 |
|---|
| 2026.03.05 | ₩15,151 | ₩15,165 | ₩15,018 | ₩15,071 | -0.53% | 4.6만 |
|---|
| 2026.03.04 | ₩15,138 | ₩15,258 | ₩15,138 | ₩15,165 | +0.18% | 12.7만 |
|---|
| 2026.03.03 | ₩15,418 | ₩15,418 | ₩15,085 | ₩15,138 | -1.82% | 6.2만 |
|---|
| 2026.03.02 | ₩15,285 | ₩15,392 | ₩15,218 | ₩15,325 | +0.26% | 2.8만 |
|---|
| 2026.02.27 | ₩15,312 | ₩15,405 | ₩15,298 | ₩15,338 | +0.17% | 3.6만 |
|---|
| 2026.02.26 | ₩15,392 | ₩15,432 | ₩15,338 | ₩15,338 | -0.35% | 3.8만 |
|---|
| 2026.02.25 | ₩15,458 | ₩15,458 | ₩15,365 | ₩15,432 | -0.17% | 4.6만 |
|---|
| 2026.02.24 | ₩15,418 | ₩15,418 | ₩15,312 | ₩15,392 | -0.17% | 7.7만 |
|---|
| 2026.02.23 | ₩15,405 | ₩15,418 | ₩15,298 | ₩15,365 | -0.26% | 15.6만 |
|---|
| 2026.02.20 | ₩15,298 | ₩15,405 | ₩15,245 | ₩15,392 | +0.61% | 4.2만 |
|---|
| 2026.02.19 | ₩15,285 | ₩15,338 | ₩15,218 | ₩15,245 | -0.26% | 2.9만 |
|---|
| 2026.02.18 | ₩15,232 | ₩15,338 | ₩15,232 | ₩15,285 | +0.35% | 5.2만 |
|---|
| 2026.02.17 | ₩15,245 | ₩15,285 | ₩15,205 | ₩15,232 | -0.09% | 1.6만 |
|---|
| 2026.02.13 | ₩15,165 | ₩15,245 | ₩15,111 | ₩15,232 | +0.44% | 4만 |
|---|
| 2026.02.12 | ₩15,178 | ₩15,218 | ₩15,125 | ₩15,178 | 0.00% | 4.5만 |
|---|
| 2026.02.11 | ₩15,151 | ₩15,178 | ₩15,018 | ₩15,151 | 0.00% | 4.1만 |
|---|
| 2026.02.10 | ₩15,018 | ₩15,111 | ₩15,005 | ₩15,085 | +0.44% | 4.2만 |
|---|
| 2026.02.09 | ₩14,991 | ₩15,098 | ₩14,991 | ₩15,071 | +0.53% | 6.5만 |
|---|
| 2026.02.06 | ₩14,858 | ₩15,045 | ₩14,858 | ₩15,045 | +1.26% | 2.7만 |
|---|
| 2026.02.05 | ₩14,911 | ₩14,911 | ₩14,818 | ₩14,818 | -0.63% | 1.3만 |
|---|
| 2026.02.04 | ₩14,938 | ₩14,951 | ₩14,844 | ₩14,925 | -0.09% | 4.8만 |
|---|
| 2026.02.03 | ₩14,911 | ₩14,951 | ₩14,844 | ₩14,898 | -0.09% | 3만 |
|---|
| 2026.02.02 | ₩14,791 | ₩14,898 | ₩14,791 | ₩14,871 | +0.54% | 2.8만 |
|---|
| 2026.01.30 | ₩14,844 | ₩14,884 | ₩14,778 | ₩14,791 | -0.36% | 6.9만 |
|---|
| 2026.01.29 | ₩14,738 | ₩14,858 | ₩14,738 | ₩14,844 | +0.72% | 3.3만 |
|---|
| 2026.01.28 | ₩14,804 | ₩14,804 | ₩14,711 | ₩14,764 | -0.27% | 5만 |
|---|
| 2026.01.27 | ₩14,764 | ₩14,844 | ₩14,764 | ₩14,804 | +0.27% | 9.3만 |
|---|
| 2026.01.26 | ₩14,738 | ₩14,804 | ₩14,738 | ₩14,764 | +0.18% | 2.7만 |
|---|
| 2026.01.23 | ₩14,698 | ₩14,764 | ₩14,698 | ₩14,738 | +0.27% | 5.2만 |
|---|
| 2026.01.22 | ₩14,684 | ₩14,764 | ₩14,658 | ₩14,684 | 0.00% | 4.4만 |
|---|
| 2026.01.21 | ₩14,644 | ₩14,724 | ₩14,617 | ₩14,684 | +0.27% | 3.7만 |
|---|
| 2026.01.20 | ₩14,564 | ₩14,631 | ₩14,564 | ₩14,591 | +0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩14,698 | ₩14,831 | ₩14,658 | ₩14,671 | -0.18% | 2.6만 |
|---|
| 2026.01.15 | ₩14,764 | ₩14,804 | ₩14,671 | ₩14,711 | -0.36% | 3.7만 |
|---|
| 2026.01.14 | ₩14,791 | ₩14,858 | ₩14,644 | ₩14,684 | -0.72% | 7.3만 |
|---|
| 2026.01.13 | ₩14,724 | ₩14,778 | ₩14,658 | ₩14,764 | +0.27% | 8.7만 |
|---|
| 2026.01.12 | ₩14,658 | ₩14,684 | ₩14,604 | ₩14,684 | +0.18% | 3.1만 |
|---|
| 2026.01.09 | ₩14,551 | ₩14,671 | ₩14,551 | ₩14,658 | +0.73% | 9.1만 |
|---|
| 2026.01.08 | ₩14,457 | ₩14,537 | ₩14,391 | ₩14,537 | +0.55% | 5.9만 |
|---|
| 2026.01.07 | ₩14,444 | ₩14,484 | ₩14,377 | ₩14,431 | -0.09% | 7.8만 |
|---|
| 2026.01.06 | ₩14,404 | ₩14,524 | ₩14,391 | ₩14,471 | +0.46% | 5.4만 |
|---|
| 2026.01.05 | ₩14,431 | ₩14,524 | ₩14,310 | ₩14,377 | -0.37% | 4.9만 |
|---|
| 2026.01.02 | ₩14,377 | ₩14,457 | ₩14,337 | ₩14,377 | 0.00% | 4.5만 |
|---|
| 2025.12.31 | ₩14,377 | ₩14,484 | ₩14,337 | ₩14,350 | -0.19% | 8.1만 |
|---|
| 2025.12.30 | ₩14,364 | ₩14,444 | ₩14,350 | ₩14,431 | +0.46% | 7.1만 |
|---|
| 2025.12.29 | ₩14,391 | ₩14,524 | ₩14,324 | ₩14,377 | -0.09% | 5.3만 |
|---|
| 2025.12.26 | ₩14,431 | ₩14,497 | ₩14,364 | ₩14,391 | -0.28% | 3.7만 |
|---|
| 2025.12.24 | ₩14,377 | ₩14,524 | ₩14,324 | ₩14,377 | 0.00% | 3.6만 |
|---|
| 2025.12.23 | ₩14,391 | ₩14,404 | ₩14,284 | ₩14,364 | -0.19% | 5.9만 |
|---|
| 2025.12.22 | ₩14,337 | ₩14,377 | ₩14,284 | ₩14,364 | +0.19% | 3.7만 |
|---|
| 2025.12.19 | ₩14,257 | ₩14,377 | ₩14,257 | ₩14,337 | +0.56% | 3만 |
|---|
| 2025.12.18 | ₩14,230 | ₩14,404 | ₩14,230 | ₩14,257 | +0.19% | 4.5만 |
|---|
| 2025.12.17 | ₩14,284 | ₩14,444 | ₩14,217 | ₩14,230 | -0.37% | 4.6만 |
|---|
| 2025.12.16 | ₩14,310 | ₩14,324 | ₩14,230 | ₩14,310 | 0.00% | 4.4만 |
|---|
| 2025.12.15 | ₩14,270 | ₩14,337 | ₩14,270 | ₩14,324 | +0.37% | 3.5만 |
|---|
| 2025.12.12 | ₩14,324 | ₩14,391 | ₩14,230 | ₩14,244 | -0.56% | 6.5만 |
|---|
| 2025.12.11 | ₩14,364 | ₩14,404 | ₩14,310 | ₩14,310 | -0.37% | 5.2만 |
|---|
| 2025.12.10 | ₩14,684 | ₩14,738 | ₩14,604 | ₩14,738 | +0.36% | 4만 |
|---|
| 2025.12.09 | ₩14,764 | ₩14,818 | ₩14,684 | ₩14,698 | -0.45% | 4.2만 |
|---|
| 2025.12.08 | ₩14,818 | ₩14,858 | ₩14,764 | ₩14,778 | -0.27% | 3만 |
|---|
| 2025.12.05 | ₩14,738 | ₩14,844 | ₩14,738 | ₩14,804 | +0.45% | 6.7만 |
|---|
| 2025.12.04 | ₩14,591 | ₩14,751 | ₩14,577 | ₩14,738 | +1.01% | 16.4만 |
|---|
| 2025.12.03 | ₩14,497 | ₩14,591 | ₩14,484 | ₩14,551 | +0.37% | 5.7만 |
|---|
| 2025.12.02 | ₩14,497 | ₩14,551 | ₩14,471 | ₩14,537 | +0.28% | 3.8만 |
|---|
| 2025.12.01 | ₩14,564 | ₩14,564 | ₩14,471 | ₩14,511 | -0.37% | 1.8만 |
|---|
| 2025.11.28 | ₩14,524 | ₩14,591 | ₩14,484 | ₩14,591 | +0.46% | 1.8만 |
|---|
| 2025.11.26 | ₩14,444 | ₩14,511 | ₩14,404 | ₩14,457 | +0.09% | 2.7만 |
|---|
| 2025.11.25 | ₩14,337 | ₩14,417 | ₩14,297 | ₩14,377 | +0.28% | 3.4만 |
|---|
| 2025.11.24 | ₩14,324 | ₩14,364 | ₩14,284 | ₩14,297 | -0.19% | 3.6만 |
|---|
| 2025.11.21 | ₩14,230 | ₩14,350 | ₩14,230 | ₩14,284 | +0.38% | 9.5천 |
|---|
| 2025.11.20 | ₩14,350 | ₩14,524 | ₩14,230 | ₩14,230 | -0.84% | 5.7만 |
|---|
| 2025.11.19 | ₩14,257 | ₩14,457 | ₩14,257 | ₩14,297 | +0.28% | 3.8만 |
|---|
| 2025.11.18 | ₩14,377 | ₩14,377 | ₩14,270 | ₩14,310 | -0.46% | 3.9만 |
|---|
| 2025.11.17 | ₩14,484 | ₩14,497 | ₩14,337 | ₩14,364 | -0.83% | 2.8만 |
|---|
| 2025.11.14 | ₩14,431 | ₩14,511 | ₩14,377 | ₩14,511 | +0.56% | 5.7만 |
|---|
| 2025.11.13 | ₩14,457 | ₩14,537 | ₩14,417 | ₩14,444 | -0.09% | 6.1만 |
|---|
| 2025.11.12 | ₩14,484 | ₩14,511 | ₩14,404 | ₩14,484 | 0.00% | 3.4만 |
|---|
| 2025.11.11 | ₩14,324 | ₩14,457 | ₩14,284 | ₩14,444 | +0.84% | 7.3만 |
|---|
| 2025.11.10 | ₩14,270 | ₩14,391 | ₩14,270 | ₩14,324 | +0.37% | 5.5만 |
|---|
| 2025.11.07 | ₩14,217 | ₩14,364 | ₩14,150 | ₩14,230 | +0.09% | 6만 |
|---|
| 2025.11.06 | ₩14,310 | ₩14,310 | ₩14,217 | ₩14,257 | -0.37% | 2.8만 |
|---|
| 2025.11.05 | ₩14,124 | ₩14,310 | ₩14,124 | ₩14,284 | +1.13% | 3.8만 |
|---|
| 2025.11.04 | ₩14,177 | ₩14,350 | ₩14,137 | ₩14,164 | -0.09% | 4.5만 |
|---|
| 2025.11.03 | ₩14,324 | ₩14,404 | ₩14,297 | ₩14,310 | -0.09% | 4.1만 |
|---|
| 2025.10.31 | ₩14,337 | ₩14,404 | ₩14,324 | ₩14,350 | +0.09% | 2.1만 |
|---|
| 2025.10.30 | ₩14,337 | ₩14,391 | ₩14,310 | ₩14,337 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩14,497 | ₩14,511 | ₩14,364 | ₩14,417 | -0.55% | 4.8만 |
|---|
| 2025.10.28 | ₩14,471 | ₩14,497 | ₩14,404 | ₩14,444 | -0.18% | 5.2만 |
|---|
| 2025.10.27 | ₩14,404 | ₩14,511 | ₩14,297 | ₩14,444 | +0.28% | 8.6만 |
|---|
| 2025.10.24 | ₩14,337 | ₩14,377 | ₩14,230 | ₩14,364 | +0.19% | 3.7만 |
|---|
| 2025.10.23 | ₩14,270 | ₩14,337 | ₩14,164 | ₩14,337 | +0.47% | 2.1만 |
|---|
| 2025.10.22 | ₩14,377 | ₩14,377 | ₩14,190 | ₩14,217 | -1.11% | 6.5만 |
|---|
| 2025.10.21 | ₩14,324 | ₩14,337 | ₩14,164 | ₩14,324 | 0.00% | 2.3만 |
|---|
| 2025.10.20 | ₩14,257 | ₩14,337 | ₩14,190 | ₩14,337 | +0.56% | 4.6만 |
|---|
| 2025.10.17 | ₩14,230 | ₩14,244 | ₩14,137 | ₩14,177 | -0.38% | 1.4만 |
|---|
| 2025.10.16 | ₩14,270 | ₩14,350 | ₩14,230 | ₩14,230 | -0.28% | 6.7만 |
|---|
| 2025.10.15 | ₩14,244 | ₩14,324 | ₩14,190 | ₩14,270 | +0.19% | 4.6만 |
|---|
| 2025.10.14 | ₩14,137 | ₩14,217 | ₩13,963 | ₩14,164 | +0.19% | 4.9만 |
|---|
| 2025.10.13 | ₩14,003 | ₩14,177 | ₩14,003 | ₩14,124 | +0.86% | 3만 |
|---|
| 2025.10.10 | ₩14,150 | ₩14,204 | ₩13,963 | ₩13,963 | -1.32% | 6.1만 |
|---|