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 | ₩14,875 | ₩15,169 | ₩14,875 | ₩15,102 | +1.53% | 5만 |
| 2026.10.08 | ₩14,875 | ₩14,955 | ₩14,715 | ₩14,808 | -0.45% | 8.3천 |
| 2026.10.07 | ₩14,995 | ₩15,062 | ₩14,848 | ₩14,888 | -0.71% | 2.2만 |
| 2026.10.06 | ₩14,782 | ₩15,102 | ₩14,715 | ₩15,036 | +1.72% | 3만 |
| 2026.10.05 | ₩14,701 | ₩14,808 | ₩14,608 | ₩14,808 | +0.73% | 3.2만 |
| 2026.10.02 | ₩14,701 | ₩14,995 | ₩14,568 | ₩14,701 | 0.00% | 2.1만 |
| 2026.10.01 | ₩14,862 | ₩14,875 | ₩14,501 | ₩14,701 | -1.08% | 2.1만 |
| 2026.09.30 | ₩15,022 | ₩15,022 | ₩14,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,902 |
| -0.80% |
| 4.1만 |
| 2026.09.29 | ₩14,929 | ₩15,089 | ₩14,782 | ₩14,929 | 0.00% | 4.1만 |
|---|
| 2026.09.28 | ₩14,995 | ₩15,049 | ₩14,942 | ₩14,969 | -0.18% | 1.4만 |
|---|
| 2026.09.25 | ₩14,995 | ₩15,076 | ₩14,942 | ₩14,955 | -0.27% | 1.3만 |
|---|
| 2026.09.24 | ₩15,009 | ₩15,102 | ₩14,768 | ₩14,942 | -0.45% | 2만 |
|---|
| 2026.09.23 | ₩15,183 | ₩15,236 | ₩14,888 | ₩15,036 | -0.97% | 1.1만 |
|---|
| 2026.09.22 | ₩15,249 | ₩15,370 | ₩15,169 | ₩15,196 | -0.35% | 9.8천 |
|---|
| 2026.09.21 | ₩15,410 | ₩15,517 | ₩15,116 | ₩15,289 | -0.78% | 1.9만 |
|---|
| 2026.09.18 | ₩15,129 | ₩15,383 | ₩15,129 | ₩15,303 | +1.15% | 5만 |
|---|
| 2026.09.17 | ₩15,036 | ₩15,263 | ₩15,036 | ₩15,196 | +1.07% | 2.4만 |
|---|
| 2026.09.16 | ₩15,076 | ₩15,356 | ₩15,036 | ₩15,076 | 0.00% | 2.1만 |
|---|
| 2026.09.15 | ₩15,129 | ₩15,383 | ₩15,062 | ₩15,142 | +0.09% | 4.2만 |
|---|
| 2026.09.14 | ₩15,183 | ₩15,263 | ₩15,062 | ₩15,076 | -0.70% | 2.1만 |
|---|
| 2026.09.11 | ₩15,183 | ₩15,343 | ₩14,929 | ₩15,116 | -0.44% | 2.4만 |
|---|
| 2026.09.10 | ₩15,610 | ₩15,704 | ₩15,436 | ₩15,543 | -0.43% | 1.8만 |
|---|
| 2026.09.09 | ₩15,704 | ₩15,811 | ₩15,583 | ₩15,650 | -0.34% | 3.2만 |
|---|
| 2026.09.08 | ₩15,811 | ₩16,025 | ₩15,650 | ₩15,811 | 0.00% | 2.2만 |
|---|
| 2026.09.04 | ₩15,771 | ₩15,891 | ₩15,771 | ₩15,851 | +0.51% | 2만 |
|---|
| 2026.09.03 | ₩15,757 | ₩15,797 | ₩15,690 | ₩15,717 | -0.25% | 1.5만 |
|---|
| 2026.09.02 | ₩15,543 | ₩15,958 | ₩15,517 | ₩15,637 | +0.60% | 9.1천 |
|---|
| 2026.09.01 | ₩15,664 | ₩15,904 | ₩15,517 | ₩15,570 | -0.60% | 2.2만 |
|---|
| 2026.08.31 | ₩15,771 | ₩15,811 | ₩15,597 | ₩15,704 | -0.42% | 2만 |
|---|
| 2026.08.28 | ₩16,025 | ₩16,038 | ₩15,664 | ₩15,717 | -1.92% | 2.3만 |
|---|
| 2026.08.27 | ₩15,891 | ₩15,984 | ₩15,771 | ₩15,878 | -0.08% | 2.8만 |
|---|
| 2026.08.26 | ₩15,918 | ₩15,918 | ₩15,797 | ₩15,864 | -0.34% | 1.8만 |
|---|
| 2026.08.25 | ₩15,891 | ₩15,931 | ₩15,864 | ₩15,918 | +0.17% | 4.1만 |
|---|
| 2026.08.24 | ₩15,811 | ₩15,878 | ₩15,704 | ₩15,797 | -0.08% | 1.8만 |
|---|
| 2026.08.21 | ₩15,811 | ₩15,837 | ₩15,730 | ₩15,811 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩15,811 | ₩15,851 | ₩15,624 | ₩15,744 | -0.42% | 1.6만 |
|---|
| 2026.08.19 | ₩15,837 | ₩15,837 | ₩15,730 | ₩15,811 | -0.17% | 1만 |
|---|
| 2026.08.18 | ₩15,690 | ₩15,811 | ₩15,637 | ₩15,797 | +0.68% | 6.4만 |
|---|
| 2026.08.17 | ₩15,610 | ₩15,717 | ₩15,610 | ₩15,704 | +0.60% | 1만 |
|---|
| 2026.08.14 | ₩15,690 | ₩15,690 | ₩15,530 | ₩15,610 | -0.51% | 1.1만 |
|---|
| 2026.08.13 | ₩15,583 | ₩15,717 | ₩15,583 | ₩15,677 | +0.60% | 2.6만 |
|---|
| 2026.08.12 | ₩15,597 | ₩15,637 | ₩15,503 | ₩15,570 | -0.17% | 2.3만 |
|---|
| 2026.08.11 | ₩15,583 | ₩15,610 | ₩15,517 | ₩15,570 | -0.09% | 1.1만 |
|---|
| 2026.08.10 | ₩15,543 | ₩15,597 | ₩15,450 | ₩15,597 | +0.34% | 1.5만 |
|---|
| 2026.08.07 | ₩15,396 | ₩15,543 | ₩15,303 | ₩15,543 | +0.95% | 3.1만 |
|---|
| 2026.08.06 | ₩15,396 | ₩15,423 | ₩15,316 | ₩15,370 | -0.17% | 1.7만 |
|---|
| 2026.08.05 | ₩15,436 | ₩15,463 | ₩15,343 | ₩15,396 | -0.26% | 1.6만 |
|---|
| 2026.08.04 | ₩15,396 | ₩15,463 | ₩15,289 | ₩15,383 | -0.09% | 2.4만 |
|---|
| 2026.08.03 | ₩15,263 | ₩15,436 | ₩15,263 | ₩15,356 | +0.61% | 1.7만 |
|---|
| 2026.07.31 | ₩15,289 | ₩15,423 | ₩15,223 | ₩15,223 | -0.44% | 3.3만 |
|---|
| 2026.07.30 | ₩15,209 | ₩15,289 | ₩15,183 | ₩15,276 | +0.44% | 2만 |
|---|
| 2026.07.29 | ₩15,490 | ₩15,490 | ₩15,129 | ₩15,209 | -1.81% | 3.2만 |
|---|
| 2026.07.28 | ₩15,410 | ₩15,557 | ₩15,303 | ₩15,490 | +0.52% | 1.5만 |
|---|
| 2026.07.27 | ₩15,503 | ₩15,503 | ₩15,356 | ₩15,423 | -0.52% | 7.3천 |
|---|
| 2026.07.24 | ₩15,356 | ₩15,583 | ₩15,316 | ₩15,490 | +0.87% | 1.7만 |
|---|
| 2026.07.23 | ₩15,263 | ₩15,583 | ₩15,236 | ₩15,303 | +0.26% | 2.1만 |
|---|
| 2026.07.22 | ₩15,343 | ₩15,436 | ₩15,330 | ₩15,383 | +0.26% | 9.3천 |
|---|
| 2026.07.21 | ₩15,423 | ₩15,463 | ₩15,249 | ₩15,303 | -0.78% | 2.5만 |
|---|
| 2026.07.20 | ₩15,423 | ₩15,450 | ₩15,370 | ₩15,383 | -0.26% | 9.8천 |
|---|
| 2026.07.17 | ₩15,383 | ₩15,410 | ₩15,236 | ₩15,330 | -0.35% | 3.3만 |
|---|
| 2026.07.16 | ₩15,423 | ₩15,450 | ₩15,236 | ₩15,450 | +0.17% | 3만 |
|---|
| 2026.07.15 | ₩15,289 | ₩15,543 | ₩15,289 | ₩15,410 | +0.79% | 7만 |
|---|
| 2026.07.14 | ₩15,289 | ₩15,330 | ₩15,236 | ₩15,303 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩15,356 | ₩15,356 | ₩15,102 | ₩15,223 | -0.87% | 4.3만 |
|---|
| 2026.07.10 | ₩15,303 | ₩15,370 | ₩15,303 | ₩15,370 | +0.44% | 8.8천 |
|---|
| 2026.07.09 | ₩15,169 | ₩15,370 | ₩15,116 | ₩15,263 | +0.62% | 1.8만 |
|---|
| 2026.07.08 | ₩15,183 | ₩15,196 | ₩15,076 | ₩15,116 | -0.44% | 3.7만 |
|---|
| 2026.07.07 | ₩15,343 | ₩15,410 | ₩15,116 | ₩15,156 | -1.22% | 2.6만 |
|---|
| 2026.07.06 | ₩15,236 | ₩15,503 | ₩15,236 | ₩15,343 | +0.70% | 1.3만 |
|---|
| 2026.07.02 | ₩15,463 | ₩15,463 | ₩15,129 | ₩15,249 | -1.38% | 1.8만 |
|---|
| 2026.07.01 | ₩15,249 | ₩15,477 | ₩15,076 | ₩15,370 | +0.79% | 3.1만 |
|---|
| 2026.06.30 | ₩15,169 | ₩15,343 | ₩15,169 | ₩15,343 | +1.15% | 3.8만 |
|---|
| 2026.06.29 | ₩14,969 | ₩15,249 | ₩14,969 | ₩15,169 | +1.34% | 3.3만 |
|---|
| 2026.06.26 | ₩15,102 | ₩15,303 | ₩14,929 | ₩14,942 | -1.06% | 2.4만 |
|---|
| 2026.06.25 | ₩15,356 | ₩15,410 | ₩15,049 | ₩15,076 | -1.83% | 4.1만 |
|---|
| 2026.06.24 | ₩15,303 | ₩15,423 | ₩15,102 | ₩15,209 | -0.61% | 4.2만 |
|---|
| 2026.06.23 | ₩15,142 | ₩15,303 | ₩15,062 | ₩15,303 | +1.06% | 3.5만 |
|---|
| 2026.06.22 | ₩15,076 | ₩15,410 | ₩14,942 | ₩15,169 | +0.62% | 4.3만 |
|---|
| 2026.06.18 | ₩15,236 | ₩15,477 | ₩15,036 | ₩15,142 | -0.61% | 6.7만 |
|---|
| 2026.06.17 | ₩15,477 | ₩15,543 | ₩15,183 | ₩15,236 | -1.55% | 3.6만 |
|---|
| 2026.06.16 | ₩15,410 | ₩15,477 | ₩15,303 | ₩15,477 | +0.43% | 2.5만 |
|---|
| 2026.06.15 | ₩15,396 | ₩15,597 | ₩15,263 | ₩15,370 | -0.17% | 2만 |
|---|
| 2026.06.12 | ₩15,330 | ₩15,530 | ₩15,316 | ₩15,316 | -0.09% | 1.4만 |
|---|
| 2026.06.11 | ₩15,116 | ₩15,343 | ₩15,116 | ₩15,289 | +1.15% | 4.6만 |
|---|
| 2026.06.10 | ₩15,463 | ₩15,610 | ₩15,276 | ₩15,463 | 0.00% | 2.3만 |
|---|
| 2026.06.09 | ₩15,730 | ₩15,730 | ₩15,410 | ₩15,410 | -2.04% | 3.7만 |
|---|
| 2026.06.08 | ₩15,757 | ₩15,757 | ₩15,557 | ₩15,637 | -0.76% | 2.6만 |
|---|
| 2026.06.05 | ₩15,677 | ₩15,730 | ₩15,583 | ₩15,677 | 0.00% | 2.6만 |
|---|
| 2026.06.04 | ₩15,851 | ₩15,851 | ₩15,610 | ₩15,704 | -0.93% | 5.1만 |
|---|
| 2026.06.03 | ₩15,878 | ₩15,878 | ₩15,650 | ₩15,797 | -0.51% | 1.7만 |
|---|
| 2026.06.02 | ₩15,837 | ₩15,904 | ₩15,717 | ₩15,824 | -0.08% | 2.7만 |
|---|
| 2026.06.01 | ₩15,931 | ₩15,931 | ₩15,650 | ₩15,784 | -0.92% | 1.9만 |
|---|
| 2026.05.29 | ₩15,757 | ₩15,931 | ₩15,624 | ₩15,931 | +1.10% | 5만 |
|---|
| 2026.05.28 | ₩15,610 | ₩15,690 | ₩15,503 | ₩15,664 | +0.34% | 2.9만 |
|---|
| 2026.05.27 | ₩15,664 | ₩15,717 | ₩15,383 | ₩15,624 | -0.26% | 2.9만 |
|---|
| 2026.05.26 | ₩15,570 | ₩15,677 | ₩15,463 | ₩15,583 | +0.09% | 4.2만 |
|---|
| 2026.05.22 | ₩15,583 | ₩15,624 | ₩15,396 | ₩15,583 | 0.00% | 4.1만 |
|---|
| 2026.05.21 | ₩15,530 | ₩15,570 | ₩15,236 | ₩15,570 | +0.26% | 5.9만 |
|---|
| 2026.05.20 | ₩15,330 | ₩15,570 | ₩15,330 | ₩15,530 | +1.31% | 7.6만 |
|---|
| 2026.05.19 | ₩15,102 | ₩15,303 | ₩15,076 | ₩15,303 | +1.33% | 2.4만 |
|---|
| 2026.05.18 | ₩15,156 | ₩15,223 | ₩15,129 | ₩15,129 | -0.18% | 1.6만 |
|---|
| 2026.05.15 | ₩15,102 | ₩15,330 | ₩15,102 | ₩15,169 | +0.44% | 5.5만 |
|---|
| 2026.05.14 | ₩15,356 | ₩15,356 | ₩15,116 | ₩15,303 | -0.35% | 3.5만 |
|---|
| 2026.05.13 | ₩15,236 | ₩15,436 | ₩15,223 | ₩15,263 | +0.18% | 5.7만 |
|---|
| 2026.05.12 | ₩15,343 | ₩15,383 | ₩15,183 | ₩15,223 | -0.78% | 3.2만 |
|---|
| 2026.05.11 | ₩15,316 | ₩15,490 | ₩15,303 | ₩15,316 | 0.00% | 3만 |
|---|
| 2026.05.08 | ₩15,383 | ₩15,463 | ₩15,289 | ₩15,303 | -0.52% | 2.6만 |
|---|
| 2026.05.07 | ₩15,557 | ₩15,557 | ₩15,236 | ₩15,276 | -1.80% | 10.7만 |
|---|
| 2026.05.06 | ₩15,503 | ₩15,570 | ₩15,423 | ₩15,557 | +0.34% | 7.1만 |
|---|
| 2026.05.05 | ₩15,423 | ₩15,423 | ₩15,343 | ₩15,383 | -0.26% | 3만 |
|---|
| 2026.05.04 | ₩15,450 | ₩15,503 | ₩15,370 | ₩15,383 | -0.43% | 1.9만 |
|---|
| 2026.05.01 | ₩15,436 | ₩15,583 | ₩15,383 | ₩15,396 | -0.26% | 6.6만 |
|---|
| 2026.04.30 | ₩15,410 | ₩15,436 | ₩15,223 | ₩15,410 | 0.00% | 4.1만 |
|---|
| 2026.04.29 | ₩15,423 | ₩15,463 | ₩15,249 | ₩15,370 | -0.35% | 2.8만 |
|---|
| 2026.04.28 | ₩15,477 | ₩15,477 | ₩15,303 | ₩15,370 | -0.69% | 4.9만 |
|---|
| 2026.04.27 | ₩15,517 | ₩15,637 | ₩15,477 | ₩15,503 | -0.09% | 4.5만 |
|---|
| 2026.04.24 | ₩15,583 | ₩15,583 | ₩15,316 | ₩15,517 | -0.43% | 3.3만 |
|---|
| 2026.04.23 | ₩15,650 | ₩15,664 | ₩15,263 | ₩15,570 | -0.51% | 5.1만 |
|---|
| 2026.04.22 | ₩15,330 | ₩15,664 | ₩15,209 | ₩15,610 | +1.83% | 10.8만 |
|---|
| 2026.04.21 | ₩15,289 | ₩15,343 | ₩15,169 | ₩15,343 | +0.35% | 6.8만 |
|---|
| 2026.04.20 | ₩15,289 | ₩15,356 | ₩15,089 | ₩15,330 | +0.26% | 1.3만 |
|---|
| 2026.04.17 | ₩15,156 | ₩15,383 | ₩15,089 | ₩15,383 | +1.50% | 4.4만 |
|---|
| 2026.04.16 | ₩15,076 | ₩15,169 | ₩15,049 | ₩15,129 | +0.35% | 1.6만 |
|---|
| 2026.04.15 | ₩15,263 | ₩15,289 | ₩15,009 | ₩15,009 | -1.66% | 4.7만 |
|---|
| 2026.04.14 | ₩14,969 | ₩15,236 | ₩14,835 | ₩15,209 | +1.61% | 5.2만 |
|---|
| 2026.04.13 | ₩14,688 | ₩14,982 | ₩14,594 | ₩14,982 | +2.00% | 5.1만 |
|---|
| 2026.04.10 | ₩14,808 | ₩14,835 | ₩14,675 | ₩14,688 | -0.81% | 5.9만 |
|---|
| 2026.04.09 | ₩14,648 | ₩14,915 | ₩14,648 | ₩14,782 | +0.91% | 3.7만 |
|---|
| 2026.04.08 | ₩14,528 | ₩14,888 | ₩14,528 | ₩14,688 | +1.10% | 5.4만 |
|---|
| 2026.04.07 | ₩14,608 | ₩14,608 | ₩14,287 | ₩14,421 | -1.28% | 2.7만 |
|---|
| 2026.04.06 | ₩14,635 | ₩14,755 | ₩14,581 | ₩14,635 | 0.00% | 3.3만 |
|---|
| 2026.04.02 | ₩14,514 | ₩14,795 | ₩14,274 | ₩14,688 | +1.20% | 4.4만 |
|---|
| 2026.04.01 | ₩14,568 | ₩14,795 | ₩14,568 | ₩14,688 | +0.83% | 7.1만 |
|---|
| 2026.03.31 | ₩14,127 | ₩14,554 | ₩14,047 | ₩14,514 | +2.74% | 4.3만 |
|---|
| 2026.03.30 | ₩14,180 | ₩14,327 | ₩14,087 | ₩14,140 | -0.28% | 4.6만 |
|---|
| 2026.03.27 | ₩14,194 | ₩14,327 | ₩14,033 | ₩14,060 | -0.94% | 6.4만 |
|---|
| 2026.03.26 | ₩14,314 | ₩14,514 | ₩14,194 | ₩14,260 | -0.37% | 2.9만 |
|---|
| 2026.03.25 | ₩14,341 | ₩14,474 | ₩14,314 | ₩14,327 | -0.09% | 3.5만 |
|---|
| 2026.03.24 | ₩14,287 | ₩14,461 | ₩14,287 | ₩14,300 | +0.09% | 7.1만 |
|---|
| 2026.03.23 | ₩14,153 | ₩14,488 | ₩14,113 | ₩14,381 | +1.61% | 6만 |
|---|
| 2026.03.20 | ₩14,234 | ₩14,367 | ₩14,060 | ₩14,113 | -0.85% | 5.7만 |
|---|
| 2026.03.19 | ₩14,300 | ₩14,434 | ₩14,234 | ₩14,247 | -0.37% | 4.9만 |
|---|
| 2026.03.18 | ₩14,488 | ₩14,675 | ₩14,367 | ₩14,421 | -0.46% | 3.9만 |
|---|
| 2026.03.17 | ₩14,528 | ₩14,688 | ₩14,488 | ₩14,488 | -0.28% | 4.5만 |
|---|
| 2026.03.16 | ₩14,447 | ₩14,675 | ₩14,447 | ₩14,528 | +0.56% | 1.5만 |
|---|
| 2026.03.13 | ₩14,608 | ₩14,675 | ₩14,341 | ₩14,367 | -1.65% | 6만 |
|---|
| 2026.03.12 | ₩14,568 | ₩14,635 | ₩14,554 | ₩14,568 | 0.00% | 4.2만 |
|---|
| 2026.03.11 | ₩15,036 | ₩15,169 | ₩14,942 | ₩14,955 | -0.53% | 4.9만 |
|---|
| 2026.03.10 | ₩14,808 | ₩15,076 | ₩14,808 | ₩15,022 | +1.44% | 9.3만 |
|---|
| 2026.03.09 | ₩14,888 | ₩15,089 | ₩14,728 | ₩14,768 | -0.81% | 8.8만 |
|---|
| 2026.03.06 | ₩15,036 | ₩15,049 | ₩14,915 | ₩14,982 | -0.36% | 4만 |
|---|
| 2026.03.05 | ₩15,169 | ₩15,183 | ₩15,036 | ₩15,089 | -0.53% | 4.6만 |
|---|
| 2026.03.04 | ₩15,156 | ₩15,276 | ₩15,156 | ₩15,183 | +0.18% | 12.7만 |
|---|
| 2026.03.03 | ₩15,436 | ₩15,436 | ₩15,102 | ₩15,156 | -1.82% | 6.2만 |
|---|
| 2026.03.02 | ₩15,303 | ₩15,410 | ₩15,236 | ₩15,343 | +0.26% | 2.8만 |
|---|
| 2026.02.27 | ₩15,330 | ₩15,423 | ₩15,316 | ₩15,356 | +0.17% | 3.6만 |
|---|
| 2026.02.26 | ₩15,410 | ₩15,450 | ₩15,356 | ₩15,356 | -0.35% | 3.8만 |
|---|
| 2026.02.25 | ₩15,477 | ₩15,477 | ₩15,383 | ₩15,450 | -0.17% | 4.6만 |
|---|
| 2026.02.24 | ₩15,436 | ₩15,436 | ₩15,330 | ₩15,410 | -0.17% | 7.7만 |
|---|
| 2026.02.23 | ₩15,423 | ₩15,436 | ₩15,316 | ₩15,383 | -0.26% | 15.6만 |
|---|
| 2026.02.20 | ₩15,316 | ₩15,423 | ₩15,263 | ₩15,410 | +0.61% | 4.2만 |
|---|
| 2026.02.19 | ₩15,303 | ₩15,356 | ₩15,236 | ₩15,263 | -0.26% | 2.9만 |
|---|
| 2026.02.18 | ₩15,249 | ₩15,356 | ₩15,249 | ₩15,303 | +0.35% | 5.2만 |
|---|
| 2026.02.17 | ₩15,263 | ₩15,303 | ₩15,223 | ₩15,249 | -0.09% | 1.6만 |
|---|
| 2026.02.13 | ₩15,183 | ₩15,263 | ₩15,129 | ₩15,249 | +0.44% | 4만 |
|---|
| 2026.02.12 | ₩15,196 | ₩15,236 | ₩15,142 | ₩15,196 | 0.00% | 4.5만 |
|---|
| 2026.02.11 | ₩15,169 | ₩15,196 | ₩15,036 | ₩15,169 | 0.00% | 4.1만 |
|---|
| 2026.02.10 | ₩15,036 | ₩15,129 | ₩15,022 | ₩15,102 | +0.44% | 4.2만 |
|---|
| 2026.02.09 | ₩15,009 | ₩15,116 | ₩15,009 | ₩15,089 | +0.53% | 6.5만 |
|---|
| 2026.02.06 | ₩14,875 | ₩15,062 | ₩14,875 | ₩15,062 | +1.26% | 2.7만 |
|---|
| 2026.02.05 | ₩14,929 | ₩14,929 | ₩14,835 | ₩14,835 | -0.63% | 1.3만 |
|---|
| 2026.02.04 | ₩14,955 | ₩14,969 | ₩14,862 | ₩14,942 | -0.09% | 4.8만 |
|---|
| 2026.02.03 | ₩14,929 | ₩14,969 | ₩14,862 | ₩14,915 | -0.09% | 3만 |
|---|
| 2026.02.02 | ₩14,808 | ₩14,915 | ₩14,808 | ₩14,888 | +0.54% | 2.8만 |
|---|
| 2026.01.30 | ₩14,862 | ₩14,902 | ₩14,795 | ₩14,808 | -0.36% | 6.9만 |
|---|
| 2026.01.29 | ₩14,755 | ₩14,875 | ₩14,755 | ₩14,862 | +0.72% | 3.3만 |
|---|
| 2026.01.28 | ₩14,822 | ₩14,822 | ₩14,728 | ₩14,782 | -0.27% | 5만 |
|---|
| 2026.01.27 | ₩14,782 | ₩14,862 | ₩14,782 | ₩14,822 | +0.27% | 9.3만 |
|---|
| 2026.01.26 | ₩14,755 | ₩14,822 | ₩14,755 | ₩14,782 | +0.18% | 2.7만 |
|---|
| 2026.01.23 | ₩14,715 | ₩14,782 | ₩14,715 | ₩14,755 | +0.27% | 5.2만 |
|---|
| 2026.01.22 | ₩14,701 | ₩14,782 | ₩14,675 | ₩14,701 | 0.00% | 4.4만 |
|---|
| 2026.01.21 | ₩14,661 | ₩14,741 | ₩14,635 | ₩14,701 | +0.27% | 3.7만 |
|---|
| 2026.01.20 | ₩14,581 | ₩14,648 | ₩14,581 | ₩14,608 | +0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩14,715 | ₩14,848 | ₩14,675 | ₩14,688 | -0.18% | 2.6만 |
|---|
| 2026.01.15 | ₩14,782 | ₩14,822 | ₩14,688 | ₩14,728 | -0.36% | 3.7만 |
|---|
| 2026.01.14 | ₩14,808 | ₩14,875 | ₩14,661 | ₩14,701 | -0.72% | 7.3만 |
|---|
| 2026.01.13 | ₩14,741 | ₩14,795 | ₩14,675 | ₩14,782 | +0.27% | 8.7만 |
|---|
| 2026.01.12 | ₩14,675 | ₩14,701 | ₩14,621 | ₩14,701 | +0.18% | 3.1만 |
|---|
| 2026.01.09 | ₩14,568 | ₩14,688 | ₩14,568 | ₩14,675 | +0.73% | 9.1만 |
|---|
| 2026.01.08 | ₩14,474 | ₩14,554 | ₩14,407 | ₩14,554 | +0.55% | 5.9만 |
|---|
| 2026.01.07 | ₩14,461 | ₩14,501 | ₩14,394 | ₩14,447 | -0.09% | 7.8만 |
|---|
| 2026.01.06 | ₩14,421 | ₩14,541 | ₩14,407 | ₩14,488 | +0.46% | 5.4만 |
|---|
| 2026.01.05 | ₩14,447 | ₩14,541 | ₩14,327 | ₩14,394 | -0.37% | 4.9만 |
|---|
| 2026.01.02 | ₩14,394 | ₩14,474 | ₩14,354 | ₩14,394 | 0.00% | 4.5만 |
|---|
| 2025.12.31 | ₩14,394 | ₩14,501 | ₩14,354 | ₩14,367 | -0.19% | 8.1만 |
|---|
| 2025.12.30 | ₩14,381 | ₩14,461 | ₩14,367 | ₩14,447 | +0.46% | 7.1만 |
|---|
| 2025.12.29 | ₩14,407 | ₩14,541 | ₩14,341 | ₩14,394 | -0.09% | 5.3만 |
|---|
| 2025.12.26 | ₩14,447 | ₩14,514 | ₩14,381 | ₩14,407 | -0.28% | 3.7만 |
|---|
| 2025.12.24 | ₩14,394 | ₩14,541 | ₩14,341 | ₩14,394 | 0.00% | 3.6만 |
|---|
| 2025.12.23 | ₩14,407 | ₩14,421 | ₩14,300 | ₩14,381 | -0.19% | 5.9만 |
|---|
| 2025.12.22 | ₩14,354 | ₩14,394 | ₩14,300 | ₩14,381 | +0.19% | 3.7만 |
|---|
| 2025.12.19 | ₩14,274 | ₩14,394 | ₩14,274 | ₩14,354 | +0.56% | 3만 |
|---|
| 2025.12.18 | ₩14,247 | ₩14,421 | ₩14,247 | ₩14,274 | +0.19% | 4.5만 |
|---|
| 2025.12.17 | ₩14,300 | ₩14,461 | ₩14,234 | ₩14,247 | -0.37% | 4.6만 |
|---|
| 2025.12.16 | ₩14,327 | ₩14,341 | ₩14,247 | ₩14,327 | 0.00% | 4.4만 |
|---|
| 2025.12.15 | ₩14,287 | ₩14,354 | ₩14,287 | ₩14,341 | +0.37% | 3.5만 |
|---|
| 2025.12.12 | ₩14,341 | ₩14,407 | ₩14,247 | ₩14,260 | -0.56% | 6.5만 |
|---|
| 2025.12.11 | ₩14,381 | ₩14,421 | ₩14,327 | ₩14,327 | -0.37% | 5.2만 |
|---|
| 2025.12.10 | ₩14,701 | ₩14,755 | ₩14,621 | ₩14,755 | +0.36% | 4만 |
|---|
| 2025.12.09 | ₩14,782 | ₩14,835 | ₩14,701 | ₩14,715 | -0.45% | 4.2만 |
|---|
| 2025.12.08 | ₩14,835 | ₩14,875 | ₩14,782 | ₩14,795 | -0.27% | 3만 |
|---|
| 2025.12.05 | ₩14,755 | ₩14,862 | ₩14,755 | ₩14,822 | +0.45% | 6.7만 |
|---|
| 2025.12.04 | ₩14,608 | ₩14,768 | ₩14,594 | ₩14,755 | +1.01% | 16.4만 |
|---|
| 2025.12.03 | ₩14,514 | ₩14,608 | ₩14,501 | ₩14,568 | +0.37% | 5.7만 |
|---|
| 2025.12.02 | ₩14,514 | ₩14,568 | ₩14,488 | ₩14,554 | +0.28% | 3.8만 |
|---|
| 2025.12.01 | ₩14,581 | ₩14,581 | ₩14,488 | ₩14,528 | -0.37% | 1.8만 |
|---|
| 2025.11.28 | ₩14,541 | ₩14,608 | ₩14,501 | ₩14,608 | +0.46% | 1.8만 |
|---|
| 2025.11.26 | ₩14,461 | ₩14,528 | ₩14,421 | ₩14,474 | +0.09% | 2.7만 |
|---|
| 2025.11.25 | ₩14,354 | ₩14,434 | ₩14,314 | ₩14,394 | +0.28% | 3.4만 |
|---|
| 2025.11.24 | ₩14,341 | ₩14,381 | ₩14,300 | ₩14,314 | -0.19% | 3.6만 |
|---|
| 2025.11.21 | ₩14,247 | ₩14,367 | ₩14,247 | ₩14,300 | +0.38% | 9.5천 |
|---|
| 2025.11.20 | ₩14,367 | ₩14,541 | ₩14,247 | ₩14,247 | -0.84% | 5.7만 |
|---|
| 2025.11.19 | ₩14,274 | ₩14,474 | ₩14,274 | ₩14,314 | +0.28% | 3.8만 |
|---|
| 2025.11.18 | ₩14,394 | ₩14,394 | ₩14,287 | ₩14,327 | -0.46% | 3.9만 |
|---|
| 2025.11.17 | ₩14,501 | ₩14,514 | ₩14,354 | ₩14,381 | -0.83% | 2.8만 |
|---|
| 2025.11.14 | ₩14,447 | ₩14,528 | ₩14,394 | ₩14,528 | +0.56% | 5.7만 |
|---|
| 2025.11.13 | ₩14,474 | ₩14,554 | ₩14,434 | ₩14,461 | -0.09% | 6.1만 |
|---|
| 2025.11.12 | ₩14,501 | ₩14,528 | ₩14,421 | ₩14,501 | 0.00% | 3.4만 |
|---|
| 2025.11.11 | ₩14,341 | ₩14,474 | ₩14,300 | ₩14,461 | +0.84% | 7.3만 |
|---|
| 2025.11.10 | ₩14,287 | ₩14,407 | ₩14,287 | ₩14,341 | +0.37% | 5.5만 |
|---|
| 2025.11.07 | ₩14,234 | ₩14,381 | ₩14,167 | ₩14,247 | +0.09% | 6만 |
|---|
| 2025.11.06 | ₩14,327 | ₩14,327 | ₩14,234 | ₩14,274 | -0.37% | 2.8만 |
|---|
| 2025.11.05 | ₩14,140 | ₩14,327 | ₩14,140 | ₩14,300 | +1.13% | 3.8만 |
|---|
| 2025.11.04 | ₩14,194 | ₩14,367 | ₩14,153 | ₩14,180 | -0.09% | 4.5만 |
|---|
| 2025.11.03 | ₩14,341 | ₩14,421 | ₩14,314 | ₩14,327 | -0.09% | 4.1만 |
|---|
| 2025.10.31 | ₩14,354 | ₩14,421 | ₩14,341 | ₩14,367 | +0.09% | 2.1만 |
|---|
| 2025.10.30 | ₩14,354 | ₩14,407 | ₩14,327 | ₩14,354 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩14,514 | ₩14,528 | ₩14,381 | ₩14,434 | -0.55% | 4.8만 |
|---|
| 2025.10.28 | ₩14,488 | ₩14,514 | ₩14,421 | ₩14,461 | -0.18% | 5.2만 |
|---|
| 2025.10.27 | ₩14,421 | ₩14,528 | ₩14,314 | ₩14,461 | +0.28% | 8.6만 |
|---|
| 2025.10.24 | ₩14,354 | ₩14,394 | ₩14,247 | ₩14,381 | +0.19% | 3.7만 |
|---|
| 2025.10.23 | ₩14,287 | ₩14,354 | ₩14,180 | ₩14,354 | +0.47% | 2.1만 |
|---|
| 2025.10.22 | ₩14,394 | ₩14,394 | ₩14,207 | ₩14,234 | -1.11% | 6.5만 |
|---|
| 2025.10.21 | ₩14,341 | ₩14,354 | ₩14,180 | ₩14,341 | 0.00% | 2.3만 |
|---|
| 2025.10.20 | ₩14,274 | ₩14,354 | ₩14,207 | ₩14,354 | +0.56% | 4.6만 |
|---|
| 2025.10.17 | ₩14,247 | ₩14,260 | ₩14,153 | ₩14,194 | -0.38% | 1.4만 |
|---|
| 2025.10.16 | ₩14,287 | ₩14,367 | ₩14,247 | ₩14,247 | -0.28% | 6.7만 |
|---|
| 2025.10.15 | ₩14,260 | ₩14,341 | ₩14,207 | ₩14,287 | +0.19% | 4.6만 |
|---|
| 2025.10.14 | ₩14,153 | ₩14,234 | ₩13,980 | ₩14,180 | +0.19% | 4.9만 |
|---|
| 2025.10.13 | ₩14,020 | ₩14,194 | ₩14,020 | ₩14,140 | +0.86% | 3만 |
|---|
| 2025.10.10 | ₩14,167 | ₩14,220 | ₩13,980 | ₩13,980 | -1.32% | 6.1만 |
|---|