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 | ₩14,857 | ₩15,150 | ₩14,857 | ₩15,084 | +1.53% | 5만 |
| 2026.10.08 | ₩14,857 | ₩14,937 | ₩14,696 | ₩14,790 | -0.45% | 8.3천 |
| 2026.10.07 | ₩14,977 | ₩15,044 | ₩14,830 | ₩14,870 | -0.71% | 2.2만 |
| 2026.10.06 | ₩14,763 | ₩15,084 | ₩14,696 | ₩15,017 | +1.72% | 3만 |
| 2026.10.05 | ₩14,683 | ₩14,790 | ₩14,590 | ₩14,790 | +0.73% | 3.2만 |
| 2026.10.02 | ₩14,683 | ₩14,977 | ₩14,550 | ₩14,683 | 0.00% | 2.1만 |
| 2026.10.01 | ₩14,843 | ₩14,857 | ₩14,483 | ₩14,683 | -1.08% | 2.1만 |
| 2026.09.30 | ₩15,003 | ₩15,003 | ₩14,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,883 |
| -0.80% |
| 4.1만 |
| 2026.09.29 | ₩14,910 | ₩15,070 | ₩14,763 | ₩14,910 | 0.00% | 4.1만 |
|---|
| 2026.09.28 | ₩14,977 | ₩15,030 | ₩14,923 | ₩14,950 | -0.18% | 1.4만 |
|---|
| 2026.09.25 | ₩14,977 | ₩15,057 | ₩14,923 | ₩14,937 | -0.27% | 1.3만 |
|---|
| 2026.09.24 | ₩14,990 | ₩15,084 | ₩14,750 | ₩14,923 | -0.45% | 2만 |
|---|
| 2026.09.23 | ₩15,164 | ₩15,217 | ₩14,870 | ₩15,017 | -0.97% | 1.1만 |
|---|
| 2026.09.22 | ₩15,230 | ₩15,351 | ₩15,150 | ₩15,177 | -0.35% | 9.8천 |
|---|
| 2026.09.21 | ₩15,391 | ₩15,497 | ₩15,097 | ₩15,270 | -0.78% | 1.9만 |
|---|
| 2026.09.18 | ₩15,110 | ₩15,364 | ₩15,110 | ₩15,284 | +1.15% | 5만 |
|---|
| 2026.09.17 | ₩15,017 | ₩15,244 | ₩15,017 | ₩15,177 | +1.07% | 2.4만 |
|---|
| 2026.09.16 | ₩15,057 | ₩15,337 | ₩15,017 | ₩15,057 | 0.00% | 2.1만 |
|---|
| 2026.09.15 | ₩15,110 | ₩15,364 | ₩15,044 | ₩15,124 | +0.09% | 4.2만 |
|---|
| 2026.09.14 | ₩15,164 | ₩15,244 | ₩15,044 | ₩15,057 | -0.70% | 2.1만 |
|---|
| 2026.09.11 | ₩15,164 | ₩15,324 | ₩14,910 | ₩15,097 | -0.44% | 2.4만 |
|---|
| 2026.09.10 | ₩15,591 | ₩15,684 | ₩15,417 | ₩15,524 | -0.43% | 1.8만 |
|---|
| 2026.09.09 | ₩15,684 | ₩15,791 | ₩15,564 | ₩15,631 | -0.34% | 3.2만 |
|---|
| 2026.09.08 | ₩15,791 | ₩16,005 | ₩15,631 | ₩15,791 | 0.00% | 2.2만 |
|---|
| 2026.09.04 | ₩15,751 | ₩15,871 | ₩15,751 | ₩15,831 | +0.51% | 2만 |
|---|
| 2026.09.03 | ₩15,738 | ₩15,778 | ₩15,671 | ₩15,698 | -0.25% | 1.5만 |
|---|
| 2026.09.02 | ₩15,524 | ₩15,938 | ₩15,497 | ₩15,618 | +0.60% | 9.1천 |
|---|
| 2026.09.01 | ₩15,644 | ₩15,884 | ₩15,497 | ₩15,551 | -0.60% | 2.2만 |
|---|
| 2026.08.31 | ₩15,751 | ₩15,791 | ₩15,577 | ₩15,684 | -0.42% | 2만 |
|---|
| 2026.08.28 | ₩16,005 | ₩16,018 | ₩15,644 | ₩15,698 | -1.92% | 2.3만 |
|---|
| 2026.08.27 | ₩15,871 | ₩15,965 | ₩15,751 | ₩15,858 | -0.08% | 2.8만 |
|---|
| 2026.08.26 | ₩15,898 | ₩15,898 | ₩15,778 | ₩15,844 | -0.34% | 1.8만 |
|---|
| 2026.08.25 | ₩15,871 | ₩15,911 | ₩15,844 | ₩15,898 | +0.17% | 4.1만 |
|---|
| 2026.08.24 | ₩15,791 | ₩15,858 | ₩15,684 | ₩15,778 | -0.08% | 1.8만 |
|---|
| 2026.08.21 | ₩15,791 | ₩15,818 | ₩15,711 | ₩15,791 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩15,791 | ₩15,831 | ₩15,604 | ₩15,724 | -0.42% | 1.6만 |
|---|
| 2026.08.19 | ₩15,818 | ₩15,818 | ₩15,711 | ₩15,791 | -0.17% | 1만 |
|---|
| 2026.08.18 | ₩15,671 | ₩15,791 | ₩15,618 | ₩15,778 | +0.68% | 6.4만 |
|---|
| 2026.08.17 | ₩15,591 | ₩15,698 | ₩15,591 | ₩15,684 | +0.60% | 1만 |
|---|
| 2026.08.14 | ₩15,671 | ₩15,671 | ₩15,511 | ₩15,591 | -0.51% | 1.1만 |
|---|
| 2026.08.13 | ₩15,564 | ₩15,698 | ₩15,564 | ₩15,658 | +0.60% | 2.6만 |
|---|
| 2026.08.12 | ₩15,577 | ₩15,618 | ₩15,484 | ₩15,551 | -0.17% | 2.3만 |
|---|
| 2026.08.11 | ₩15,564 | ₩15,591 | ₩15,497 | ₩15,551 | -0.09% | 1.1만 |
|---|
| 2026.08.10 | ₩15,524 | ₩15,577 | ₩15,431 | ₩15,577 | +0.34% | 1.5만 |
|---|
| 2026.08.07 | ₩15,377 | ₩15,524 | ₩15,284 | ₩15,524 | +0.95% | 3.1만 |
|---|
| 2026.08.06 | ₩15,377 | ₩15,404 | ₩15,297 | ₩15,351 | -0.17% | 1.7만 |
|---|
| 2026.08.05 | ₩15,417 | ₩15,444 | ₩15,324 | ₩15,377 | -0.26% | 1.6만 |
|---|
| 2026.08.04 | ₩15,377 | ₩15,444 | ₩15,270 | ₩15,364 | -0.09% | 2.4만 |
|---|
| 2026.08.03 | ₩15,244 | ₩15,417 | ₩15,244 | ₩15,337 | +0.61% | 1.7만 |
|---|
| 2026.07.31 | ₩15,270 | ₩15,404 | ₩15,204 | ₩15,204 | -0.44% | 3.3만 |
|---|
| 2026.07.30 | ₩15,190 | ₩15,270 | ₩15,164 | ₩15,257 | +0.44% | 2만 |
|---|
| 2026.07.29 | ₩15,471 | ₩15,471 | ₩15,110 | ₩15,190 | -1.81% | 3.2만 |
|---|
| 2026.07.28 | ₩15,391 | ₩15,537 | ₩15,284 | ₩15,471 | +0.52% | 1.5만 |
|---|
| 2026.07.27 | ₩15,484 | ₩15,484 | ₩15,337 | ₩15,404 | -0.52% | 7.3천 |
|---|
| 2026.07.24 | ₩15,337 | ₩15,564 | ₩15,297 | ₩15,471 | +0.87% | 1.7만 |
|---|
| 2026.07.23 | ₩15,244 | ₩15,564 | ₩15,217 | ₩15,284 | +0.26% | 2.1만 |
|---|
| 2026.07.22 | ₩15,324 | ₩15,417 | ₩15,311 | ₩15,364 | +0.26% | 9.3천 |
|---|
| 2026.07.21 | ₩15,404 | ₩15,444 | ₩15,230 | ₩15,284 | -0.78% | 2.5만 |
|---|
| 2026.07.20 | ₩15,404 | ₩15,431 | ₩15,351 | ₩15,364 | -0.26% | 9.8천 |
|---|
| 2026.07.17 | ₩15,364 | ₩15,391 | ₩15,217 | ₩15,311 | -0.35% | 3.3만 |
|---|
| 2026.07.16 | ₩15,404 | ₩15,431 | ₩15,217 | ₩15,431 | +0.17% | 3만 |
|---|
| 2026.07.15 | ₩15,270 | ₩15,524 | ₩15,270 | ₩15,391 | +0.79% | 7만 |
|---|
| 2026.07.14 | ₩15,270 | ₩15,311 | ₩15,217 | ₩15,284 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩15,337 | ₩15,337 | ₩15,084 | ₩15,204 | -0.87% | 4.3만 |
|---|
| 2026.07.10 | ₩15,284 | ₩15,351 | ₩15,284 | ₩15,351 | +0.44% | 8.8천 |
|---|
| 2026.07.09 | ₩15,150 | ₩15,351 | ₩15,097 | ₩15,244 | +0.62% | 1.8만 |
|---|
| 2026.07.08 | ₩15,164 | ₩15,177 | ₩15,057 | ₩15,097 | -0.44% | 3.7만 |
|---|
| 2026.07.07 | ₩15,324 | ₩15,391 | ₩15,097 | ₩15,137 | -1.22% | 2.6만 |
|---|
| 2026.07.06 | ₩15,217 | ₩15,484 | ₩15,217 | ₩15,324 | +0.70% | 1.3만 |
|---|
| 2026.07.02 | ₩15,444 | ₩15,444 | ₩15,110 | ₩15,230 | -1.38% | 1.8만 |
|---|
| 2026.07.01 | ₩15,230 | ₩15,457 | ₩15,057 | ₩15,351 | +0.79% | 3.1만 |
|---|
| 2026.06.30 | ₩15,150 | ₩15,324 | ₩15,150 | ₩15,324 | +1.15% | 3.8만 |
|---|
| 2026.06.29 | ₩14,950 | ₩15,230 | ₩14,950 | ₩15,150 | +1.34% | 3.3만 |
|---|
| 2026.06.26 | ₩15,084 | ₩15,284 | ₩14,910 | ₩14,923 | -1.06% | 2.4만 |
|---|
| 2026.06.25 | ₩15,337 | ₩15,391 | ₩15,030 | ₩15,057 | -1.83% | 4.1만 |
|---|
| 2026.06.24 | ₩15,284 | ₩15,404 | ₩15,084 | ₩15,190 | -0.61% | 4.2만 |
|---|
| 2026.06.23 | ₩15,124 | ₩15,284 | ₩15,044 | ₩15,284 | +1.06% | 3.5만 |
|---|
| 2026.06.22 | ₩15,057 | ₩15,391 | ₩14,923 | ₩15,150 | +0.62% | 4.3만 |
|---|
| 2026.06.18 | ₩15,217 | ₩15,457 | ₩15,017 | ₩15,124 | -0.61% | 6.7만 |
|---|
| 2026.06.17 | ₩15,457 | ₩15,524 | ₩15,164 | ₩15,217 | -1.55% | 3.6만 |
|---|
| 2026.06.16 | ₩15,391 | ₩15,457 | ₩15,284 | ₩15,457 | +0.43% | 2.5만 |
|---|
| 2026.06.15 | ₩15,377 | ₩15,577 | ₩15,244 | ₩15,351 | -0.17% | 2만 |
|---|
| 2026.06.12 | ₩15,311 | ₩15,511 | ₩15,297 | ₩15,297 | -0.09% | 1.4만 |
|---|
| 2026.06.11 | ₩15,097 | ₩15,324 | ₩15,097 | ₩15,270 | +1.15% | 4.6만 |
|---|
| 2026.06.10 | ₩15,444 | ₩15,591 | ₩15,257 | ₩15,444 | 0.00% | 2.3만 |
|---|
| 2026.06.09 | ₩15,711 | ₩15,711 | ₩15,391 | ₩15,391 | -2.04% | 3.7만 |
|---|
| 2026.06.08 | ₩15,738 | ₩15,738 | ₩15,537 | ₩15,618 | -0.76% | 2.6만 |
|---|
| 2026.06.05 | ₩15,658 | ₩15,711 | ₩15,564 | ₩15,658 | 0.00% | 2.6만 |
|---|
| 2026.06.04 | ₩15,831 | ₩15,831 | ₩15,591 | ₩15,684 | -0.93% | 5.1만 |
|---|
| 2026.06.03 | ₩15,858 | ₩15,858 | ₩15,631 | ₩15,778 | -0.51% | 1.7만 |
|---|
| 2026.06.02 | ₩15,818 | ₩15,884 | ₩15,698 | ₩15,804 | -0.08% | 2.7만 |
|---|
| 2026.06.01 | ₩15,911 | ₩15,911 | ₩15,631 | ₩15,764 | -0.92% | 1.9만 |
|---|
| 2026.05.29 | ₩15,738 | ₩15,911 | ₩15,604 | ₩15,911 | +1.10% | 5만 |
|---|
| 2026.05.28 | ₩15,591 | ₩15,671 | ₩15,484 | ₩15,644 | +0.34% | 2.9만 |
|---|
| 2026.05.27 | ₩15,644 | ₩15,698 | ₩15,364 | ₩15,604 | -0.26% | 2.9만 |
|---|
| 2026.05.26 | ₩15,551 | ₩15,658 | ₩15,444 | ₩15,564 | +0.09% | 4.2만 |
|---|
| 2026.05.22 | ₩15,564 | ₩15,604 | ₩15,377 | ₩15,564 | 0.00% | 4.1만 |
|---|
| 2026.05.21 | ₩15,511 | ₩15,551 | ₩15,217 | ₩15,551 | +0.26% | 5.9만 |
|---|
| 2026.05.20 | ₩15,311 | ₩15,551 | ₩15,311 | ₩15,511 | +1.31% | 7.6만 |
|---|
| 2026.05.19 | ₩15,084 | ₩15,284 | ₩15,057 | ₩15,284 | +1.33% | 2.4만 |
|---|
| 2026.05.18 | ₩15,137 | ₩15,204 | ₩15,110 | ₩15,110 | -0.18% | 1.6만 |
|---|
| 2026.05.15 | ₩15,084 | ₩15,311 | ₩15,084 | ₩15,150 | +0.44% | 5.5만 |
|---|
| 2026.05.14 | ₩15,337 | ₩15,337 | ₩15,097 | ₩15,284 | -0.35% | 3.5만 |
|---|
| 2026.05.13 | ₩15,217 | ₩15,417 | ₩15,204 | ₩15,244 | +0.18% | 5.7만 |
|---|
| 2026.05.12 | ₩15,324 | ₩15,364 | ₩15,164 | ₩15,204 | -0.78% | 3.2만 |
|---|
| 2026.05.11 | ₩15,297 | ₩15,471 | ₩15,284 | ₩15,297 | 0.00% | 3만 |
|---|
| 2026.05.08 | ₩15,364 | ₩15,444 | ₩15,270 | ₩15,284 | -0.52% | 2.6만 |
|---|
| 2026.05.07 | ₩15,537 | ₩15,537 | ₩15,217 | ₩15,257 | -1.80% | 10.7만 |
|---|
| 2026.05.06 | ₩15,484 | ₩15,551 | ₩15,404 | ₩15,537 | +0.34% | 7.1만 |
|---|
| 2026.05.05 | ₩15,404 | ₩15,404 | ₩15,324 | ₩15,364 | -0.26% | 3만 |
|---|
| 2026.05.04 | ₩15,431 | ₩15,484 | ₩15,351 | ₩15,364 | -0.43% | 1.9만 |
|---|
| 2026.05.01 | ₩15,417 | ₩15,564 | ₩15,364 | ₩15,377 | -0.26% | 6.6만 |
|---|
| 2026.04.30 | ₩15,391 | ₩15,417 | ₩15,204 | ₩15,391 | 0.00% | 4.1만 |
|---|
| 2026.04.29 | ₩15,404 | ₩15,444 | ₩15,230 | ₩15,351 | -0.35% | 2.8만 |
|---|
| 2026.04.28 | ₩15,457 | ₩15,457 | ₩15,284 | ₩15,351 | -0.69% | 4.9만 |
|---|
| 2026.04.27 | ₩15,497 | ₩15,618 | ₩15,457 | ₩15,484 | -0.09% | 4.5만 |
|---|
| 2026.04.24 | ₩15,564 | ₩15,564 | ₩15,297 | ₩15,497 | -0.43% | 3.3만 |
|---|
| 2026.04.23 | ₩15,631 | ₩15,644 | ₩15,244 | ₩15,551 | -0.51% | 5.1만 |
|---|
| 2026.04.22 | ₩15,311 | ₩15,644 | ₩15,190 | ₩15,591 | +1.83% | 10.8만 |
|---|
| 2026.04.21 | ₩15,270 | ₩15,324 | ₩15,150 | ₩15,324 | +0.35% | 6.8만 |
|---|
| 2026.04.20 | ₩15,270 | ₩15,337 | ₩15,070 | ₩15,311 | +0.26% | 1.3만 |
|---|
| 2026.04.17 | ₩15,137 | ₩15,364 | ₩15,070 | ₩15,364 | +1.50% | 4.4만 |
|---|
| 2026.04.16 | ₩15,057 | ₩15,150 | ₩15,030 | ₩15,110 | +0.35% | 1.6만 |
|---|
| 2026.04.15 | ₩15,244 | ₩15,270 | ₩14,990 | ₩14,990 | -1.66% | 4.7만 |
|---|
| 2026.04.14 | ₩14,950 | ₩15,217 | ₩14,817 | ₩15,190 | +1.61% | 5.2만 |
|---|
| 2026.04.13 | ₩14,670 | ₩14,963 | ₩14,576 | ₩14,963 | +2.00% | 5.1만 |
|---|
| 2026.04.10 | ₩14,790 | ₩14,817 | ₩14,656 | ₩14,670 | -0.81% | 5.9만 |
|---|
| 2026.04.09 | ₩14,630 | ₩14,897 | ₩14,630 | ₩14,763 | +0.91% | 3.7만 |
|---|
| 2026.04.08 | ₩14,510 | ₩14,870 | ₩14,510 | ₩14,670 | +1.10% | 5.4만 |
|---|
| 2026.04.07 | ₩14,590 | ₩14,590 | ₩14,269 | ₩14,403 | -1.28% | 2.7만 |
|---|
| 2026.04.06 | ₩14,616 | ₩14,737 | ₩14,563 | ₩14,616 | 0.00% | 3.3만 |
|---|
| 2026.04.02 | ₩14,496 | ₩14,777 | ₩14,256 | ₩14,670 | +1.20% | 4.4만 |
|---|
| 2026.04.01 | ₩14,550 | ₩14,777 | ₩14,550 | ₩14,670 | +0.83% | 7.1만 |
|---|
| 2026.03.31 | ₩14,109 | ₩14,536 | ₩14,029 | ₩14,496 | +2.74% | 4.3만 |
|---|
| 2026.03.30 | ₩14,163 | ₩14,309 | ₩14,069 | ₩14,123 | -0.28% | 4.6만 |
|---|
| 2026.03.27 | ₩14,176 | ₩14,309 | ₩14,016 | ₩14,042 | -0.94% | 6.4만 |
|---|
| 2026.03.26 | ₩14,296 | ₩14,496 | ₩14,176 | ₩14,243 | -0.37% | 2.9만 |
|---|
| 2026.03.25 | ₩14,323 | ₩14,456 | ₩14,296 | ₩14,309 | -0.09% | 3.5만 |
|---|
| 2026.03.24 | ₩14,269 | ₩14,443 | ₩14,269 | ₩14,283 | +0.09% | 7.1만 |
|---|
| 2026.03.23 | ₩14,136 | ₩14,470 | ₩14,096 | ₩14,363 | +1.61% | 6만 |
|---|
| 2026.03.20 | ₩14,216 | ₩14,349 | ₩14,042 | ₩14,096 | -0.85% | 5.7만 |
|---|
| 2026.03.19 | ₩14,283 | ₩14,416 | ₩14,216 | ₩14,229 | -0.37% | 4.9만 |
|---|
| 2026.03.18 | ₩14,470 | ₩14,656 | ₩14,349 | ₩14,403 | -0.46% | 3.9만 |
|---|
| 2026.03.17 | ₩14,510 | ₩14,670 | ₩14,470 | ₩14,470 | -0.28% | 4.5만 |
|---|
| 2026.03.16 | ₩14,430 | ₩14,656 | ₩14,430 | ₩14,510 | +0.56% | 1.5만 |
|---|
| 2026.03.13 | ₩14,590 | ₩14,656 | ₩14,323 | ₩14,349 | -1.65% | 6만 |
|---|
| 2026.03.12 | ₩14,550 | ₩14,616 | ₩14,536 | ₩14,550 | 0.00% | 4.2만 |
|---|
| 2026.03.11 | ₩15,017 | ₩15,150 | ₩14,923 | ₩14,937 | -0.53% | 4.9만 |
|---|
| 2026.03.10 | ₩14,790 | ₩15,057 | ₩14,790 | ₩15,003 | +1.44% | 9.3만 |
|---|
| 2026.03.09 | ₩14,870 | ₩15,070 | ₩14,710 | ₩14,750 | -0.81% | 8.8만 |
|---|
| 2026.03.06 | ₩15,017 | ₩15,030 | ₩14,897 | ₩14,963 | -0.36% | 4만 |
|---|
| 2026.03.05 | ₩15,150 | ₩15,164 | ₩15,017 | ₩15,070 | -0.53% | 4.6만 |
|---|
| 2026.03.04 | ₩15,137 | ₩15,257 | ₩15,137 | ₩15,164 | +0.18% | 12.7만 |
|---|
| 2026.03.03 | ₩15,417 | ₩15,417 | ₩15,084 | ₩15,137 | -1.82% | 6.2만 |
|---|
| 2026.03.02 | ₩15,284 | ₩15,391 | ₩15,217 | ₩15,324 | +0.26% | 2.8만 |
|---|
| 2026.02.27 | ₩15,311 | ₩15,404 | ₩15,297 | ₩15,337 | +0.17% | 3.6만 |
|---|
| 2026.02.26 | ₩15,391 | ₩15,431 | ₩15,337 | ₩15,337 | -0.35% | 3.8만 |
|---|
| 2026.02.25 | ₩15,457 | ₩15,457 | ₩15,364 | ₩15,431 | -0.17% | 4.6만 |
|---|
| 2026.02.24 | ₩15,417 | ₩15,417 | ₩15,311 | ₩15,391 | -0.17% | 7.7만 |
|---|
| 2026.02.23 | ₩15,404 | ₩15,417 | ₩15,297 | ₩15,364 | -0.26% | 15.6만 |
|---|
| 2026.02.20 | ₩15,297 | ₩15,404 | ₩15,244 | ₩15,391 | +0.61% | 4.2만 |
|---|
| 2026.02.19 | ₩15,284 | ₩15,337 | ₩15,217 | ₩15,244 | -0.26% | 2.9만 |
|---|
| 2026.02.18 | ₩15,230 | ₩15,337 | ₩15,230 | ₩15,284 | +0.35% | 5.2만 |
|---|
| 2026.02.17 | ₩15,244 | ₩15,284 | ₩15,204 | ₩15,230 | -0.09% | 1.6만 |
|---|
| 2026.02.13 | ₩15,164 | ₩15,244 | ₩15,110 | ₩15,230 | +0.44% | 4만 |
|---|
| 2026.02.12 | ₩15,177 | ₩15,217 | ₩15,124 | ₩15,177 | 0.00% | 4.5만 |
|---|
| 2026.02.11 | ₩15,150 | ₩15,177 | ₩15,017 | ₩15,150 | 0.00% | 4.1만 |
|---|
| 2026.02.10 | ₩15,017 | ₩15,110 | ₩15,003 | ₩15,084 | +0.44% | 4.2만 |
|---|
| 2026.02.09 | ₩14,990 | ₩15,097 | ₩14,990 | ₩15,070 | +0.53% | 6.5만 |
|---|
| 2026.02.06 | ₩14,857 | ₩15,044 | ₩14,857 | ₩15,044 | +1.26% | 2.7만 |
|---|
| 2026.02.05 | ₩14,910 | ₩14,910 | ₩14,817 | ₩14,817 | -0.63% | 1.3만 |
|---|
| 2026.02.04 | ₩14,937 | ₩14,950 | ₩14,843 | ₩14,923 | -0.09% | 4.8만 |
|---|
| 2026.02.03 | ₩14,910 | ₩14,950 | ₩14,843 | ₩14,897 | -0.09% | 3만 |
|---|
| 2026.02.02 | ₩14,790 | ₩14,897 | ₩14,790 | ₩14,870 | +0.54% | 2.8만 |
|---|
| 2026.01.30 | ₩14,843 | ₩14,883 | ₩14,777 | ₩14,790 | -0.36% | 6.9만 |
|---|
| 2026.01.29 | ₩14,737 | ₩14,857 | ₩14,737 | ₩14,843 | +0.72% | 3.3만 |
|---|
| 2026.01.28 | ₩14,803 | ₩14,803 | ₩14,710 | ₩14,763 | -0.27% | 5만 |
|---|
| 2026.01.27 | ₩14,763 | ₩14,843 | ₩14,763 | ₩14,803 | +0.27% | 9.3만 |
|---|
| 2026.01.26 | ₩14,737 | ₩14,803 | ₩14,737 | ₩14,763 | +0.18% | 2.7만 |
|---|
| 2026.01.23 | ₩14,696 | ₩14,763 | ₩14,696 | ₩14,737 | +0.27% | 5.2만 |
|---|
| 2026.01.22 | ₩14,683 | ₩14,763 | ₩14,656 | ₩14,683 | 0.00% | 4.4만 |
|---|
| 2026.01.21 | ₩14,643 | ₩14,723 | ₩14,616 | ₩14,683 | +0.27% | 3.7만 |
|---|
| 2026.01.20 | ₩14,563 | ₩14,630 | ₩14,563 | ₩14,590 | +0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩14,696 | ₩14,830 | ₩14,656 | ₩14,670 | -0.18% | 2.6만 |
|---|
| 2026.01.15 | ₩14,763 | ₩14,803 | ₩14,670 | ₩14,710 | -0.36% | 3.7만 |
|---|
| 2026.01.14 | ₩14,790 | ₩14,857 | ₩14,643 | ₩14,683 | -0.72% | 7.3만 |
|---|
| 2026.01.13 | ₩14,723 | ₩14,777 | ₩14,656 | ₩14,763 | +0.27% | 8.7만 |
|---|
| 2026.01.12 | ₩14,656 | ₩14,683 | ₩14,603 | ₩14,683 | +0.18% | 3.1만 |
|---|
| 2026.01.09 | ₩14,550 | ₩14,670 | ₩14,550 | ₩14,656 | +0.73% | 9.1만 |
|---|
| 2026.01.08 | ₩14,456 | ₩14,536 | ₩14,389 | ₩14,536 | +0.55% | 5.9만 |
|---|
| 2026.01.07 | ₩14,443 | ₩14,483 | ₩14,376 | ₩14,430 | -0.09% | 7.8만 |
|---|
| 2026.01.06 | ₩14,403 | ₩14,523 | ₩14,389 | ₩14,470 | +0.46% | 5.4만 |
|---|
| 2026.01.05 | ₩14,430 | ₩14,523 | ₩14,309 | ₩14,376 | -0.37% | 4.9만 |
|---|
| 2026.01.02 | ₩14,376 | ₩14,456 | ₩14,336 | ₩14,376 | 0.00% | 4.5만 |
|---|
| 2025.12.31 | ₩14,376 | ₩14,483 | ₩14,336 | ₩14,349 | -0.19% | 8.1만 |
|---|
| 2025.12.30 | ₩14,363 | ₩14,443 | ₩14,349 | ₩14,430 | +0.46% | 7.1만 |
|---|
| 2025.12.29 | ₩14,389 | ₩14,523 | ₩14,323 | ₩14,376 | -0.09% | 5.3만 |
|---|
| 2025.12.26 | ₩14,430 | ₩14,496 | ₩14,363 | ₩14,389 | -0.28% | 3.7만 |
|---|
| 2025.12.24 | ₩14,376 | ₩14,523 | ₩14,323 | ₩14,376 | 0.00% | 3.6만 |
|---|
| 2025.12.23 | ₩14,389 | ₩14,403 | ₩14,283 | ₩14,363 | -0.19% | 5.9만 |
|---|
| 2025.12.22 | ₩14,336 | ₩14,376 | ₩14,283 | ₩14,363 | +0.19% | 3.7만 |
|---|
| 2025.12.19 | ₩14,256 | ₩14,376 | ₩14,256 | ₩14,336 | +0.56% | 3만 |
|---|
| 2025.12.18 | ₩14,229 | ₩14,403 | ₩14,229 | ₩14,256 | +0.19% | 4.5만 |
|---|
| 2025.12.17 | ₩14,283 | ₩14,443 | ₩14,216 | ₩14,229 | -0.37% | 4.6만 |
|---|
| 2025.12.16 | ₩14,309 | ₩14,323 | ₩14,229 | ₩14,309 | 0.00% | 4.4만 |
|---|
| 2025.12.15 | ₩14,269 | ₩14,336 | ₩14,269 | ₩14,323 | +0.37% | 3.5만 |
|---|
| 2025.12.12 | ₩14,323 | ₩14,389 | ₩14,229 | ₩14,243 | -0.56% | 6.5만 |
|---|
| 2025.12.11 | ₩14,363 | ₩14,403 | ₩14,309 | ₩14,309 | -0.37% | 5.2만 |
|---|
| 2025.12.10 | ₩14,683 | ₩14,737 | ₩14,603 | ₩14,737 | +0.36% | 4만 |
|---|
| 2025.12.09 | ₩14,763 | ₩14,817 | ₩14,683 | ₩14,696 | -0.45% | 4.2만 |
|---|
| 2025.12.08 | ₩14,817 | ₩14,857 | ₩14,763 | ₩14,777 | -0.27% | 3만 |
|---|
| 2025.12.05 | ₩14,737 | ₩14,843 | ₩14,737 | ₩14,803 | +0.45% | 6.7만 |
|---|
| 2025.12.04 | ₩14,590 | ₩14,750 | ₩14,576 | ₩14,737 | +1.01% | 16.4만 |
|---|
| 2025.12.03 | ₩14,496 | ₩14,590 | ₩14,483 | ₩14,550 | +0.37% | 5.7만 |
|---|
| 2025.12.02 | ₩14,496 | ₩14,550 | ₩14,470 | ₩14,536 | +0.28% | 3.8만 |
|---|
| 2025.12.01 | ₩14,563 | ₩14,563 | ₩14,470 | ₩14,510 | -0.37% | 1.8만 |
|---|
| 2025.11.28 | ₩14,523 | ₩14,590 | ₩14,483 | ₩14,590 | +0.46% | 1.8만 |
|---|
| 2025.11.26 | ₩14,443 | ₩14,510 | ₩14,403 | ₩14,456 | +0.09% | 2.7만 |
|---|
| 2025.11.25 | ₩14,336 | ₩14,416 | ₩14,296 | ₩14,376 | +0.28% | 3.4만 |
|---|
| 2025.11.24 | ₩14,323 | ₩14,363 | ₩14,283 | ₩14,296 | -0.19% | 3.6만 |
|---|
| 2025.11.21 | ₩14,229 | ₩14,349 | ₩14,229 | ₩14,283 | +0.38% | 9.5천 |
|---|
| 2025.11.20 | ₩14,349 | ₩14,523 | ₩14,229 | ₩14,229 | -0.84% | 5.7만 |
|---|
| 2025.11.19 | ₩14,256 | ₩14,456 | ₩14,256 | ₩14,296 | +0.28% | 3.8만 |
|---|
| 2025.11.18 | ₩14,376 | ₩14,376 | ₩14,269 | ₩14,309 | -0.46% | 3.9만 |
|---|
| 2025.11.17 | ₩14,483 | ₩14,496 | ₩14,336 | ₩14,363 | -0.83% | 2.8만 |
|---|
| 2025.11.14 | ₩14,430 | ₩14,510 | ₩14,376 | ₩14,510 | +0.56% | 5.7만 |
|---|
| 2025.11.13 | ₩14,456 | ₩14,536 | ₩14,416 | ₩14,443 | -0.09% | 6.1만 |
|---|
| 2025.11.12 | ₩14,483 | ₩14,510 | ₩14,403 | ₩14,483 | 0.00% | 3.4만 |
|---|
| 2025.11.11 | ₩14,323 | ₩14,456 | ₩14,283 | ₩14,443 | +0.84% | 7.3만 |
|---|
| 2025.11.10 | ₩14,269 | ₩14,389 | ₩14,269 | ₩14,323 | +0.37% | 5.5만 |
|---|
| 2025.11.07 | ₩14,216 | ₩14,363 | ₩14,149 | ₩14,229 | +0.09% | 6만 |
|---|
| 2025.11.06 | ₩14,309 | ₩14,309 | ₩14,216 | ₩14,256 | -0.37% | 2.8만 |
|---|
| 2025.11.05 | ₩14,123 | ₩14,309 | ₩14,123 | ₩14,283 | +1.13% | 3.8만 |
|---|
| 2025.11.04 | ₩14,176 | ₩14,349 | ₩14,136 | ₩14,163 | -0.09% | 4.5만 |
|---|
| 2025.11.03 | ₩14,323 | ₩14,403 | ₩14,296 | ₩14,309 | -0.09% | 4.1만 |
|---|
| 2025.10.31 | ₩14,336 | ₩14,403 | ₩14,323 | ₩14,349 | +0.09% | 2.1만 |
|---|
| 2025.10.30 | ₩14,336 | ₩14,389 | ₩14,309 | ₩14,336 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩14,496 | ₩14,510 | ₩14,363 | ₩14,416 | -0.55% | 4.8만 |
|---|
| 2025.10.28 | ₩14,470 | ₩14,496 | ₩14,403 | ₩14,443 | -0.18% | 5.2만 |
|---|
| 2025.10.27 | ₩14,403 | ₩14,510 | ₩14,296 | ₩14,443 | +0.28% | 8.6만 |
|---|
| 2025.10.24 | ₩14,336 | ₩14,376 | ₩14,229 | ₩14,363 | +0.19% | 3.7만 |
|---|
| 2025.10.23 | ₩14,269 | ₩14,336 | ₩14,163 | ₩14,336 | +0.47% | 2.1만 |
|---|
| 2025.10.22 | ₩14,376 | ₩14,376 | ₩14,189 | ₩14,216 | -1.11% | 6.5만 |
|---|
| 2025.10.21 | ₩14,323 | ₩14,336 | ₩14,163 | ₩14,323 | 0.00% | 2.3만 |
|---|
| 2025.10.20 | ₩14,256 | ₩14,336 | ₩14,189 | ₩14,336 | +0.56% | 4.6만 |
|---|
| 2025.10.17 | ₩14,229 | ₩14,243 | ₩14,136 | ₩14,176 | -0.38% | 1.4만 |
|---|
| 2025.10.16 | ₩14,269 | ₩14,349 | ₩14,229 | ₩14,229 | -0.28% | 6.7만 |
|---|
| 2025.10.15 | ₩14,243 | ₩14,323 | ₩14,189 | ₩14,269 | +0.19% | 4.6만 |
|---|
| 2025.10.14 | ₩14,136 | ₩14,216 | ₩13,962 | ₩14,163 | +0.19% | 4.9만 |
|---|
| 2025.10.13 | ₩14,002 | ₩14,176 | ₩14,002 | ₩14,123 | +0.86% | 3만 |
|---|
| 2025.10.10 | ₩14,149 | ₩14,203 | ₩13,962 | ₩13,962 | -1.32% | 6.1만 |
|---|