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 | ₩14,872 | ₩15,166 | ₩14,872 | ₩15,100 | +1.53% | 5만 |
| 2026.10.08 | ₩14,872 | ₩14,953 | ₩14,712 | ₩14,806 | -0.45% | 8.3천 |
| 2026.10.07 | ₩14,993 | ₩15,060 | ₩14,846 | ₩14,886 | -0.71% | 2.2만 |
| 2026.10.06 | ₩14,779 | ₩15,100 | ₩14,712 | ₩15,033 | +1.72% | 3만 |
| 2026.10.05 | ₩14,699 | ₩14,806 | ₩14,605 | ₩14,806 | +0.73% | 3.2만 |
| 2026.10.02 | ₩14,699 | ₩14,993 | ₩14,565 | ₩14,699 | 0.00% | 2.1만 |
| 2026.10.01 | ₩14,859 | ₩14,872 | ₩14,498 | ₩14,699 | -1.08% | 2.1만 |
| 2026.09.30 | ₩15,019 | ₩15,019 | ₩14,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,899 |
| -0.80% |
| 4.1만 |
| 2026.09.29 | ₩14,926 | ₩15,086 | ₩14,779 | ₩14,926 | 0.00% | 4.1만 |
|---|
| 2026.09.28 | ₩14,993 | ₩15,046 | ₩14,939 | ₩14,966 | -0.18% | 1.4만 |
|---|
| 2026.09.25 | ₩14,993 | ₩15,073 | ₩14,939 | ₩14,953 | -0.27% | 1.3만 |
|---|
| 2026.09.24 | ₩15,006 | ₩15,100 | ₩14,766 | ₩14,939 | -0.45% | 2만 |
|---|
| 2026.09.23 | ₩15,180 | ₩15,233 | ₩14,886 | ₩15,033 | -0.97% | 1.1만 |
|---|
| 2026.09.22 | ₩15,247 | ₩15,367 | ₩15,166 | ₩15,193 | -0.35% | 9.8천 |
|---|
| 2026.09.21 | ₩15,407 | ₩15,514 | ₩15,113 | ₩15,287 | -0.78% | 1.9만 |
|---|
| 2026.09.18 | ₩15,126 | ₩15,380 | ₩15,126 | ₩15,300 | +1.15% | 5만 |
|---|
| 2026.09.17 | ₩15,033 | ₩15,260 | ₩15,033 | ₩15,193 | +1.07% | 2.4만 |
|---|
| 2026.09.16 | ₩15,073 | ₩15,354 | ₩15,033 | ₩15,073 | 0.00% | 2.1만 |
|---|
| 2026.09.15 | ₩15,126 | ₩15,380 | ₩15,060 | ₩15,140 | +0.09% | 4.2만 |
|---|
| 2026.09.14 | ₩15,180 | ₩15,260 | ₩15,060 | ₩15,073 | -0.70% | 2.1만 |
|---|
| 2026.09.11 | ₩15,180 | ₩15,340 | ₩14,926 | ₩15,113 | -0.44% | 2.4만 |
|---|
| 2026.09.10 | ₩15,607 | ₩15,701 | ₩15,434 | ₩15,541 | -0.43% | 1.8만 |
|---|
| 2026.09.09 | ₩15,701 | ₩15,808 | ₩15,581 | ₩15,647 | -0.34% | 3.2만 |
|---|
| 2026.09.08 | ₩15,808 | ₩16,022 | ₩15,647 | ₩15,808 | 0.00% | 2.2만 |
|---|
| 2026.09.04 | ₩15,768 | ₩15,888 | ₩15,768 | ₩15,848 | +0.51% | 2만 |
|---|
| 2026.09.03 | ₩15,754 | ₩15,794 | ₩15,688 | ₩15,714 | -0.25% | 1.5만 |
|---|
| 2026.09.02 | ₩15,541 | ₩15,955 | ₩15,514 | ₩15,634 | +0.60% | 9.1천 |
|---|
| 2026.09.01 | ₩15,661 | ₩15,901 | ₩15,514 | ₩15,567 | -0.60% | 2.2만 |
|---|
| 2026.08.31 | ₩15,768 | ₩15,808 | ₩15,594 | ₩15,701 | -0.42% | 2만 |
|---|
| 2026.08.28 | ₩16,022 | ₩16,035 | ₩15,661 | ₩15,714 | -1.92% | 2.3만 |
|---|
| 2026.08.27 | ₩15,888 | ₩15,982 | ₩15,768 | ₩15,875 | -0.08% | 2.8만 |
|---|
| 2026.08.26 | ₩15,915 | ₩15,915 | ₩15,794 | ₩15,861 | -0.34% | 1.8만 |
|---|
| 2026.08.25 | ₩15,888 | ₩15,928 | ₩15,861 | ₩15,915 | +0.17% | 4.1만 |
|---|
| 2026.08.24 | ₩15,808 | ₩15,875 | ₩15,701 | ₩15,794 | -0.08% | 1.8만 |
|---|
| 2026.08.21 | ₩15,808 | ₩15,835 | ₩15,728 | ₩15,808 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩15,808 | ₩15,848 | ₩15,621 | ₩15,741 | -0.42% | 1.6만 |
|---|
| 2026.08.19 | ₩15,835 | ₩15,835 | ₩15,728 | ₩15,808 | -0.17% | 1만 |
|---|
| 2026.08.18 | ₩15,688 | ₩15,808 | ₩15,634 | ₩15,794 | +0.68% | 6.4만 |
|---|
| 2026.08.17 | ₩15,607 | ₩15,714 | ₩15,607 | ₩15,701 | +0.60% | 1만 |
|---|
| 2026.08.14 | ₩15,688 | ₩15,688 | ₩15,527 | ₩15,607 | -0.51% | 1.1만 |
|---|
| 2026.08.13 | ₩15,581 | ₩15,714 | ₩15,581 | ₩15,674 | +0.60% | 2.6만 |
|---|
| 2026.08.12 | ₩15,594 | ₩15,634 | ₩15,501 | ₩15,567 | -0.17% | 2.3만 |
|---|
| 2026.08.11 | ₩15,581 | ₩15,607 | ₩15,514 | ₩15,567 | -0.09% | 1.1만 |
|---|
| 2026.08.10 | ₩15,541 | ₩15,594 | ₩15,447 | ₩15,594 | +0.34% | 1.5만 |
|---|
| 2026.08.07 | ₩15,394 | ₩15,541 | ₩15,300 | ₩15,541 | +0.95% | 3.1만 |
|---|
| 2026.08.06 | ₩15,394 | ₩15,420 | ₩15,313 | ₩15,367 | -0.17% | 1.7만 |
|---|
| 2026.08.05 | ₩15,434 | ₩15,460 | ₩15,340 | ₩15,394 | -0.26% | 1.6만 |
|---|
| 2026.08.04 | ₩15,394 | ₩15,460 | ₩15,287 | ₩15,380 | -0.09% | 2.4만 |
|---|
| 2026.08.03 | ₩15,260 | ₩15,434 | ₩15,260 | ₩15,354 | +0.61% | 1.7만 |
|---|
| 2026.07.31 | ₩15,287 | ₩15,420 | ₩15,220 | ₩15,220 | -0.44% | 3.3만 |
|---|
| 2026.07.30 | ₩15,207 | ₩15,287 | ₩15,180 | ₩15,273 | +0.44% | 2만 |
|---|
| 2026.07.29 | ₩15,487 | ₩15,487 | ₩15,126 | ₩15,207 | -1.81% | 3.2만 |
|---|
| 2026.07.28 | ₩15,407 | ₩15,554 | ₩15,300 | ₩15,487 | +0.52% | 1.5만 |
|---|
| 2026.07.27 | ₩15,501 | ₩15,501 | ₩15,354 | ₩15,420 | -0.52% | 7.3천 |
|---|
| 2026.07.24 | ₩15,354 | ₩15,581 | ₩15,313 | ₩15,487 | +0.87% | 1.7만 |
|---|
| 2026.07.23 | ₩15,260 | ₩15,581 | ₩15,233 | ₩15,300 | +0.26% | 2.1만 |
|---|
| 2026.07.22 | ₩15,340 | ₩15,434 | ₩15,327 | ₩15,380 | +0.26% | 9.3천 |
|---|
| 2026.07.21 | ₩15,420 | ₩15,460 | ₩15,247 | ₩15,300 | -0.78% | 2.5만 |
|---|
| 2026.07.20 | ₩15,420 | ₩15,447 | ₩15,367 | ₩15,380 | -0.26% | 9.8천 |
|---|
| 2026.07.17 | ₩15,380 | ₩15,407 | ₩15,233 | ₩15,327 | -0.35% | 3.3만 |
|---|
| 2026.07.16 | ₩15,420 | ₩15,447 | ₩15,233 | ₩15,447 | +0.17% | 3만 |
|---|
| 2026.07.15 | ₩15,287 | ₩15,541 | ₩15,287 | ₩15,407 | +0.79% | 7만 |
|---|
| 2026.07.14 | ₩15,287 | ₩15,327 | ₩15,233 | ₩15,300 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩15,354 | ₩15,354 | ₩15,100 | ₩15,220 | -0.87% | 4.3만 |
|---|
| 2026.07.10 | ₩15,300 | ₩15,367 | ₩15,300 | ₩15,367 | +0.44% | 8.8천 |
|---|
| 2026.07.09 | ₩15,166 | ₩15,367 | ₩15,113 | ₩15,260 | +0.62% | 1.8만 |
|---|
| 2026.07.08 | ₩15,180 | ₩15,193 | ₩15,073 | ₩15,113 | -0.44% | 3.7만 |
|---|
| 2026.07.07 | ₩15,340 | ₩15,407 | ₩15,113 | ₩15,153 | -1.22% | 2.6만 |
|---|
| 2026.07.06 | ₩15,233 | ₩15,501 | ₩15,233 | ₩15,340 | +0.70% | 1.3만 |
|---|
| 2026.07.02 | ₩15,460 | ₩15,460 | ₩15,126 | ₩15,247 | -1.38% | 1.8만 |
|---|
| 2026.07.01 | ₩15,247 | ₩15,474 | ₩15,073 | ₩15,367 | +0.79% | 3.1만 |
|---|
| 2026.06.30 | ₩15,166 | ₩15,340 | ₩15,166 | ₩15,340 | +1.15% | 3.8만 |
|---|
| 2026.06.29 | ₩14,966 | ₩15,247 | ₩14,966 | ₩15,166 | +1.34% | 3.3만 |
|---|
| 2026.06.26 | ₩15,100 | ₩15,300 | ₩14,926 | ₩14,939 | -1.06% | 2.4만 |
|---|
| 2026.06.25 | ₩15,354 | ₩15,407 | ₩15,046 | ₩15,073 | -1.83% | 4.1만 |
|---|
| 2026.06.24 | ₩15,300 | ₩15,420 | ₩15,100 | ₩15,207 | -0.61% | 4.2만 |
|---|
| 2026.06.23 | ₩15,140 | ₩15,300 | ₩15,060 | ₩15,300 | +1.06% | 3.5만 |
|---|
| 2026.06.22 | ₩15,073 | ₩15,407 | ₩14,939 | ₩15,166 | +0.62% | 4.3만 |
|---|
| 2026.06.18 | ₩15,233 | ₩15,474 | ₩15,033 | ₩15,140 | -0.61% | 6.7만 |
|---|
| 2026.06.17 | ₩15,474 | ₩15,541 | ₩15,180 | ₩15,233 | -1.55% | 3.6만 |
|---|
| 2026.06.16 | ₩15,407 | ₩15,474 | ₩15,300 | ₩15,474 | +0.43% | 2.5만 |
|---|
| 2026.06.15 | ₩15,394 | ₩15,594 | ₩15,260 | ₩15,367 | -0.17% | 2만 |
|---|
| 2026.06.12 | ₩15,327 | ₩15,527 | ₩15,313 | ₩15,313 | -0.09% | 1.4만 |
|---|
| 2026.06.11 | ₩15,113 | ₩15,340 | ₩15,113 | ₩15,287 | +1.15% | 4.6만 |
|---|
| 2026.06.10 | ₩15,460 | ₩15,607 | ₩15,273 | ₩15,460 | 0.00% | 2.3만 |
|---|
| 2026.06.09 | ₩15,728 | ₩15,728 | ₩15,407 | ₩15,407 | -2.04% | 3.7만 |
|---|
| 2026.06.08 | ₩15,754 | ₩15,754 | ₩15,554 | ₩15,634 | -0.76% | 2.6만 |
|---|
| 2026.06.05 | ₩15,674 | ₩15,728 | ₩15,581 | ₩15,674 | 0.00% | 2.6만 |
|---|
| 2026.06.04 | ₩15,848 | ₩15,848 | ₩15,607 | ₩15,701 | -0.93% | 5.1만 |
|---|
| 2026.06.03 | ₩15,875 | ₩15,875 | ₩15,647 | ₩15,794 | -0.51% | 1.7만 |
|---|
| 2026.06.02 | ₩15,835 | ₩15,901 | ₩15,714 | ₩15,821 | -0.08% | 2.7만 |
|---|
| 2026.06.01 | ₩15,928 | ₩15,928 | ₩15,647 | ₩15,781 | -0.92% | 1.9만 |
|---|
| 2026.05.29 | ₩15,754 | ₩15,928 | ₩15,621 | ₩15,928 | +1.10% | 5만 |
|---|
| 2026.05.28 | ₩15,607 | ₩15,688 | ₩15,501 | ₩15,661 | +0.34% | 2.9만 |
|---|
| 2026.05.27 | ₩15,661 | ₩15,714 | ₩15,380 | ₩15,621 | -0.26% | 2.9만 |
|---|
| 2026.05.26 | ₩15,567 | ₩15,674 | ₩15,460 | ₩15,581 | +0.09% | 4.2만 |
|---|
| 2026.05.22 | ₩15,581 | ₩15,621 | ₩15,394 | ₩15,581 | 0.00% | 4.1만 |
|---|
| 2026.05.21 | ₩15,527 | ₩15,567 | ₩15,233 | ₩15,567 | +0.26% | 5.9만 |
|---|
| 2026.05.20 | ₩15,327 | ₩15,567 | ₩15,327 | ₩15,527 | +1.31% | 7.6만 |
|---|
| 2026.05.19 | ₩15,100 | ₩15,300 | ₩15,073 | ₩15,300 | +1.33% | 2.4만 |
|---|
| 2026.05.18 | ₩15,153 | ₩15,220 | ₩15,126 | ₩15,126 | -0.18% | 1.6만 |
|---|
| 2026.05.15 | ₩15,100 | ₩15,327 | ₩15,100 | ₩15,166 | +0.44% | 5.5만 |
|---|
| 2026.05.14 | ₩15,354 | ₩15,354 | ₩15,113 | ₩15,300 | -0.35% | 3.5만 |
|---|
| 2026.05.13 | ₩15,233 | ₩15,434 | ₩15,220 | ₩15,260 | +0.18% | 5.7만 |
|---|
| 2026.05.12 | ₩15,340 | ₩15,380 | ₩15,180 | ₩15,220 | -0.78% | 3.2만 |
|---|
| 2026.05.11 | ₩15,313 | ₩15,487 | ₩15,300 | ₩15,313 | 0.00% | 3만 |
|---|
| 2026.05.08 | ₩15,380 | ₩15,460 | ₩15,287 | ₩15,300 | -0.52% | 2.6만 |
|---|
| 2026.05.07 | ₩15,554 | ₩15,554 | ₩15,233 | ₩15,273 | -1.80% | 10.7만 |
|---|
| 2026.05.06 | ₩15,501 | ₩15,567 | ₩15,420 | ₩15,554 | +0.34% | 7.1만 |
|---|
| 2026.05.05 | ₩15,420 | ₩15,420 | ₩15,340 | ₩15,380 | -0.26% | 3만 |
|---|
| 2026.05.04 | ₩15,447 | ₩15,501 | ₩15,367 | ₩15,380 | -0.43% | 1.9만 |
|---|
| 2026.05.01 | ₩15,434 | ₩15,581 | ₩15,380 | ₩15,394 | -0.26% | 6.6만 |
|---|
| 2026.04.30 | ₩15,407 | ₩15,434 | ₩15,220 | ₩15,407 | 0.00% | 4.1만 |
|---|
| 2026.04.29 | ₩15,420 | ₩15,460 | ₩15,247 | ₩15,367 | -0.35% | 2.8만 |
|---|
| 2026.04.28 | ₩15,474 | ₩15,474 | ₩15,300 | ₩15,367 | -0.69% | 4.9만 |
|---|
| 2026.04.27 | ₩15,514 | ₩15,634 | ₩15,474 | ₩15,501 | -0.09% | 4.5만 |
|---|
| 2026.04.24 | ₩15,581 | ₩15,581 | ₩15,313 | ₩15,514 | -0.43% | 3.3만 |
|---|
| 2026.04.23 | ₩15,647 | ₩15,661 | ₩15,260 | ₩15,567 | -0.51% | 5.1만 |
|---|
| 2026.04.22 | ₩15,327 | ₩15,661 | ₩15,207 | ₩15,607 | +1.83% | 10.8만 |
|---|
| 2026.04.21 | ₩15,287 | ₩15,340 | ₩15,166 | ₩15,340 | +0.35% | 6.8만 |
|---|
| 2026.04.20 | ₩15,287 | ₩15,354 | ₩15,086 | ₩15,327 | +0.26% | 1.3만 |
|---|
| 2026.04.17 | ₩15,153 | ₩15,380 | ₩15,086 | ₩15,380 | +1.50% | 4.4만 |
|---|
| 2026.04.16 | ₩15,073 | ₩15,166 | ₩15,046 | ₩15,126 | +0.35% | 1.6만 |
|---|
| 2026.04.15 | ₩15,260 | ₩15,287 | ₩15,006 | ₩15,006 | -1.66% | 4.7만 |
|---|
| 2026.04.14 | ₩14,966 | ₩15,233 | ₩14,832 | ₩15,207 | +1.61% | 5.2만 |
|---|
| 2026.04.13 | ₩14,685 | ₩14,979 | ₩14,592 | ₩14,979 | +2.00% | 5.1만 |
|---|
| 2026.04.10 | ₩14,806 | ₩14,832 | ₩14,672 | ₩14,685 | -0.81% | 5.9만 |
|---|
| 2026.04.09 | ₩14,645 | ₩14,913 | ₩14,645 | ₩14,779 | +0.91% | 3.7만 |
|---|
| 2026.04.08 | ₩14,525 | ₩14,886 | ₩14,525 | ₩14,685 | +1.10% | 5.4만 |
|---|
| 2026.04.07 | ₩14,605 | ₩14,605 | ₩14,285 | ₩14,418 | -1.28% | 2.7만 |
|---|
| 2026.04.06 | ₩14,632 | ₩14,752 | ₩14,578 | ₩14,632 | 0.00% | 3.3만 |
|---|
| 2026.04.02 | ₩14,512 | ₩14,792 | ₩14,271 | ₩14,685 | +1.20% | 4.4만 |
|---|
| 2026.04.01 | ₩14,565 | ₩14,792 | ₩14,565 | ₩14,685 | +0.83% | 7.1만 |
|---|
| 2026.03.31 | ₩14,124 | ₩14,552 | ₩14,044 | ₩14,512 | +2.74% | 4.3만 |
|---|
| 2026.03.30 | ₩14,178 | ₩14,325 | ₩14,084 | ₩14,138 | -0.28% | 4.6만 |
|---|
| 2026.03.27 | ₩14,191 | ₩14,325 | ₩14,031 | ₩14,057 | -0.94% | 6.4만 |
|---|
| 2026.03.26 | ₩14,311 | ₩14,512 | ₩14,191 | ₩14,258 | -0.37% | 2.9만 |
|---|
| 2026.03.25 | ₩14,338 | ₩14,472 | ₩14,311 | ₩14,325 | -0.09% | 3.5만 |
|---|
| 2026.03.24 | ₩14,285 | ₩14,458 | ₩14,285 | ₩14,298 | +0.09% | 7.1만 |
|---|
| 2026.03.23 | ₩14,151 | ₩14,485 | ₩14,111 | ₩14,378 | +1.61% | 6만 |
|---|
| 2026.03.20 | ₩14,231 | ₩14,365 | ₩14,057 | ₩14,111 | -0.85% | 5.7만 |
|---|
| 2026.03.19 | ₩14,298 | ₩14,432 | ₩14,231 | ₩14,244 | -0.37% | 4.9만 |
|---|
| 2026.03.18 | ₩14,485 | ₩14,672 | ₩14,365 | ₩14,418 | -0.46% | 3.9만 |
|---|
| 2026.03.17 | ₩14,525 | ₩14,685 | ₩14,485 | ₩14,485 | -0.28% | 4.5만 |
|---|
| 2026.03.16 | ₩14,445 | ₩14,672 | ₩14,445 | ₩14,525 | +0.56% | 1.5만 |
|---|
| 2026.03.13 | ₩14,605 | ₩14,672 | ₩14,338 | ₩14,365 | -1.65% | 6만 |
|---|
| 2026.03.12 | ₩14,565 | ₩14,632 | ₩14,552 | ₩14,565 | 0.00% | 4.2만 |
|---|
| 2026.03.11 | ₩15,033 | ₩15,166 | ₩14,939 | ₩14,953 | -0.53% | 4.9만 |
|---|
| 2026.03.10 | ₩14,806 | ₩15,073 | ₩14,806 | ₩15,019 | +1.44% | 9.3만 |
|---|
| 2026.03.09 | ₩14,886 | ₩15,086 | ₩14,725 | ₩14,766 | -0.81% | 8.8만 |
|---|
| 2026.03.06 | ₩15,033 | ₩15,046 | ₩14,913 | ₩14,979 | -0.36% | 4만 |
|---|
| 2026.03.05 | ₩15,166 | ₩15,180 | ₩15,033 | ₩15,086 | -0.53% | 4.6만 |
|---|
| 2026.03.04 | ₩15,153 | ₩15,273 | ₩15,153 | ₩15,180 | +0.18% | 12.7만 |
|---|
| 2026.03.03 | ₩15,434 | ₩15,434 | ₩15,100 | ₩15,153 | -1.82% | 6.2만 |
|---|
| 2026.03.02 | ₩15,300 | ₩15,407 | ₩15,233 | ₩15,340 | +0.26% | 2.8만 |
|---|
| 2026.02.27 | ₩15,327 | ₩15,420 | ₩15,313 | ₩15,354 | +0.17% | 3.6만 |
|---|
| 2026.02.26 | ₩15,407 | ₩15,447 | ₩15,354 | ₩15,354 | -0.35% | 3.8만 |
|---|
| 2026.02.25 | ₩15,474 | ₩15,474 | ₩15,380 | ₩15,447 | -0.17% | 4.6만 |
|---|
| 2026.02.24 | ₩15,434 | ₩15,434 | ₩15,327 | ₩15,407 | -0.17% | 7.7만 |
|---|
| 2026.02.23 | ₩15,420 | ₩15,434 | ₩15,313 | ₩15,380 | -0.26% | 15.6만 |
|---|
| 2026.02.20 | ₩15,313 | ₩15,420 | ₩15,260 | ₩15,407 | +0.61% | 4.2만 |
|---|
| 2026.02.19 | ₩15,300 | ₩15,354 | ₩15,233 | ₩15,260 | -0.26% | 2.9만 |
|---|
| 2026.02.18 | ₩15,247 | ₩15,354 | ₩15,247 | ₩15,300 | +0.35% | 5.2만 |
|---|
| 2026.02.17 | ₩15,260 | ₩15,300 | ₩15,220 | ₩15,247 | -0.09% | 1.6만 |
|---|
| 2026.02.13 | ₩15,180 | ₩15,260 | ₩15,126 | ₩15,247 | +0.44% | 4만 |
|---|
| 2026.02.12 | ₩15,193 | ₩15,233 | ₩15,140 | ₩15,193 | 0.00% | 4.5만 |
|---|
| 2026.02.11 | ₩15,166 | ₩15,193 | ₩15,033 | ₩15,166 | 0.00% | 4.1만 |
|---|
| 2026.02.10 | ₩15,033 | ₩15,126 | ₩15,019 | ₩15,100 | +0.44% | 4.2만 |
|---|
| 2026.02.09 | ₩15,006 | ₩15,113 | ₩15,006 | ₩15,086 | +0.53% | 6.5만 |
|---|
| 2026.02.06 | ₩14,872 | ₩15,060 | ₩14,872 | ₩15,060 | +1.26% | 2.7만 |
|---|
| 2026.02.05 | ₩14,926 | ₩14,926 | ₩14,832 | ₩14,832 | -0.63% | 1.3만 |
|---|
| 2026.02.04 | ₩14,953 | ₩14,966 | ₩14,859 | ₩14,939 | -0.09% | 4.8만 |
|---|
| 2026.02.03 | ₩14,926 | ₩14,966 | ₩14,859 | ₩14,913 | -0.09% | 3만 |
|---|
| 2026.02.02 | ₩14,806 | ₩14,913 | ₩14,806 | ₩14,886 | +0.54% | 2.8만 |
|---|
| 2026.01.30 | ₩14,859 | ₩14,899 | ₩14,792 | ₩14,806 | -0.36% | 6.9만 |
|---|
| 2026.01.29 | ₩14,752 | ₩14,872 | ₩14,752 | ₩14,859 | +0.72% | 3.3만 |
|---|
| 2026.01.28 | ₩14,819 | ₩14,819 | ₩14,725 | ₩14,779 | -0.27% | 5만 |
|---|
| 2026.01.27 | ₩14,779 | ₩14,859 | ₩14,779 | ₩14,819 | +0.27% | 9.3만 |
|---|
| 2026.01.26 | ₩14,752 | ₩14,819 | ₩14,752 | ₩14,779 | +0.18% | 2.7만 |
|---|
| 2026.01.23 | ₩14,712 | ₩14,779 | ₩14,712 | ₩14,752 | +0.27% | 5.2만 |
|---|
| 2026.01.22 | ₩14,699 | ₩14,779 | ₩14,672 | ₩14,699 | 0.00% | 4.4만 |
|---|
| 2026.01.21 | ₩14,659 | ₩14,739 | ₩14,632 | ₩14,699 | +0.27% | 3.7만 |
|---|
| 2026.01.20 | ₩14,578 | ₩14,645 | ₩14,578 | ₩14,605 | +0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩14,712 | ₩14,846 | ₩14,672 | ₩14,685 | -0.18% | 2.6만 |
|---|
| 2026.01.15 | ₩14,779 | ₩14,819 | ₩14,685 | ₩14,725 | -0.36% | 3.7만 |
|---|
| 2026.01.14 | ₩14,806 | ₩14,872 | ₩14,659 | ₩14,699 | -0.72% | 7.3만 |
|---|
| 2026.01.13 | ₩14,739 | ₩14,792 | ₩14,672 | ₩14,779 | +0.27% | 8.7만 |
|---|
| 2026.01.12 | ₩14,672 | ₩14,699 | ₩14,619 | ₩14,699 | +0.18% | 3.1만 |
|---|
| 2026.01.09 | ₩14,565 | ₩14,685 | ₩14,565 | ₩14,672 | +0.73% | 9.1만 |
|---|
| 2026.01.08 | ₩14,472 | ₩14,552 | ₩14,405 | ₩14,552 | +0.55% | 5.9만 |
|---|
| 2026.01.07 | ₩14,458 | ₩14,498 | ₩14,391 | ₩14,445 | -0.09% | 7.8만 |
|---|
| 2026.01.06 | ₩14,418 | ₩14,538 | ₩14,405 | ₩14,485 | +0.46% | 5.4만 |
|---|
| 2026.01.05 | ₩14,445 | ₩14,538 | ₩14,325 | ₩14,391 | -0.37% | 4.9만 |
|---|
| 2026.01.02 | ₩14,391 | ₩14,472 | ₩14,351 | ₩14,391 | 0.00% | 4.5만 |
|---|
| 2025.12.31 | ₩14,391 | ₩14,498 | ₩14,351 | ₩14,365 | -0.19% | 8.1만 |
|---|
| 2025.12.30 | ₩14,378 | ₩14,458 | ₩14,365 | ₩14,445 | +0.46% | 7.1만 |
|---|
| 2025.12.29 | ₩14,405 | ₩14,538 | ₩14,338 | ₩14,391 | -0.09% | 5.3만 |
|---|
| 2025.12.26 | ₩14,445 | ₩14,512 | ₩14,378 | ₩14,405 | -0.28% | 3.7만 |
|---|
| 2025.12.24 | ₩14,391 | ₩14,538 | ₩14,338 | ₩14,391 | 0.00% | 3.6만 |
|---|
| 2025.12.23 | ₩14,405 | ₩14,418 | ₩14,298 | ₩14,378 | -0.19% | 5.9만 |
|---|
| 2025.12.22 | ₩14,351 | ₩14,391 | ₩14,298 | ₩14,378 | +0.19% | 3.7만 |
|---|
| 2025.12.19 | ₩14,271 | ₩14,391 | ₩14,271 | ₩14,351 | +0.56% | 3만 |
|---|
| 2025.12.18 | ₩14,244 | ₩14,418 | ₩14,244 | ₩14,271 | +0.19% | 4.5만 |
|---|
| 2025.12.17 | ₩14,298 | ₩14,458 | ₩14,231 | ₩14,244 | -0.37% | 4.6만 |
|---|
| 2025.12.16 | ₩14,325 | ₩14,338 | ₩14,244 | ₩14,325 | 0.00% | 4.4만 |
|---|
| 2025.12.15 | ₩14,285 | ₩14,351 | ₩14,285 | ₩14,338 | +0.37% | 3.5만 |
|---|
| 2025.12.12 | ₩14,338 | ₩14,405 | ₩14,244 | ₩14,258 | -0.56% | 6.5만 |
|---|
| 2025.12.11 | ₩14,378 | ₩14,418 | ₩14,325 | ₩14,325 | -0.37% | 5.2만 |
|---|
| 2025.12.10 | ₩14,699 | ₩14,752 | ₩14,619 | ₩14,752 | +0.36% | 4만 |
|---|
| 2025.12.09 | ₩14,779 | ₩14,832 | ₩14,699 | ₩14,712 | -0.45% | 4.2만 |
|---|
| 2025.12.08 | ₩14,832 | ₩14,872 | ₩14,779 | ₩14,792 | -0.27% | 3만 |
|---|
| 2025.12.05 | ₩14,752 | ₩14,859 | ₩14,752 | ₩14,819 | +0.45% | 6.7만 |
|---|
| 2025.12.04 | ₩14,605 | ₩14,766 | ₩14,592 | ₩14,752 | +1.01% | 16.4만 |
|---|
| 2025.12.03 | ₩14,512 | ₩14,605 | ₩14,498 | ₩14,565 | +0.37% | 5.7만 |
|---|
| 2025.12.02 | ₩14,512 | ₩14,565 | ₩14,485 | ₩14,552 | +0.28% | 3.8만 |
|---|
| 2025.12.01 | ₩14,578 | ₩14,578 | ₩14,485 | ₩14,525 | -0.37% | 1.8만 |
|---|
| 2025.11.28 | ₩14,538 | ₩14,605 | ₩14,498 | ₩14,605 | +0.46% | 1.8만 |
|---|
| 2025.11.26 | ₩14,458 | ₩14,525 | ₩14,418 | ₩14,472 | +0.09% | 2.7만 |
|---|
| 2025.11.25 | ₩14,351 | ₩14,432 | ₩14,311 | ₩14,391 | +0.28% | 3.4만 |
|---|
| 2025.11.24 | ₩14,338 | ₩14,378 | ₩14,298 | ₩14,311 | -0.19% | 3.6만 |
|---|
| 2025.11.21 | ₩14,244 | ₩14,365 | ₩14,244 | ₩14,298 | +0.38% | 9.5천 |
|---|
| 2025.11.20 | ₩14,365 | ₩14,538 | ₩14,244 | ₩14,244 | -0.84% | 5.7만 |
|---|
| 2025.11.19 | ₩14,271 | ₩14,472 | ₩14,271 | ₩14,311 | +0.28% | 3.8만 |
|---|
| 2025.11.18 | ₩14,391 | ₩14,391 | ₩14,285 | ₩14,325 | -0.46% | 3.9만 |
|---|
| 2025.11.17 | ₩14,498 | ₩14,512 | ₩14,351 | ₩14,378 | -0.83% | 2.8만 |
|---|
| 2025.11.14 | ₩14,445 | ₩14,525 | ₩14,391 | ₩14,525 | +0.56% | 5.7만 |
|---|
| 2025.11.13 | ₩14,472 | ₩14,552 | ₩14,432 | ₩14,458 | -0.09% | 6.1만 |
|---|
| 2025.11.12 | ₩14,498 | ₩14,525 | ₩14,418 | ₩14,498 | 0.00% | 3.4만 |
|---|
| 2025.11.11 | ₩14,338 | ₩14,472 | ₩14,298 | ₩14,458 | +0.84% | 7.3만 |
|---|
| 2025.11.10 | ₩14,285 | ₩14,405 | ₩14,285 | ₩14,338 | +0.37% | 5.5만 |
|---|
| 2025.11.07 | ₩14,231 | ₩14,378 | ₩14,164 | ₩14,244 | +0.09% | 6만 |
|---|
| 2025.11.06 | ₩14,325 | ₩14,325 | ₩14,231 | ₩14,271 | -0.37% | 2.8만 |
|---|
| 2025.11.05 | ₩14,138 | ₩14,325 | ₩14,138 | ₩14,298 | +1.13% | 3.8만 |
|---|
| 2025.11.04 | ₩14,191 | ₩14,365 | ₩14,151 | ₩14,178 | -0.09% | 4.5만 |
|---|
| 2025.11.03 | ₩14,338 | ₩14,418 | ₩14,311 | ₩14,325 | -0.09% | 4.1만 |
|---|
| 2025.10.31 | ₩14,351 | ₩14,418 | ₩14,338 | ₩14,365 | +0.09% | 2.1만 |
|---|
| 2025.10.30 | ₩14,351 | ₩14,405 | ₩14,325 | ₩14,351 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩14,512 | ₩14,525 | ₩14,378 | ₩14,432 | -0.55% | 4.8만 |
|---|
| 2025.10.28 | ₩14,485 | ₩14,512 | ₩14,418 | ₩14,458 | -0.18% | 5.2만 |
|---|
| 2025.10.27 | ₩14,418 | ₩14,525 | ₩14,311 | ₩14,458 | +0.28% | 8.6만 |
|---|
| 2025.10.24 | ₩14,351 | ₩14,391 | ₩14,244 | ₩14,378 | +0.19% | 3.7만 |
|---|
| 2025.10.23 | ₩14,285 | ₩14,351 | ₩14,178 | ₩14,351 | +0.47% | 2.1만 |
|---|
| 2025.10.22 | ₩14,391 | ₩14,391 | ₩14,204 | ₩14,231 | -1.11% | 6.5만 |
|---|
| 2025.10.21 | ₩14,338 | ₩14,351 | ₩14,178 | ₩14,338 | 0.00% | 2.3만 |
|---|
| 2025.10.20 | ₩14,271 | ₩14,351 | ₩14,204 | ₩14,351 | +0.56% | 4.6만 |
|---|
| 2025.10.17 | ₩14,244 | ₩14,258 | ₩14,151 | ₩14,191 | -0.38% | 1.4만 |
|---|
| 2025.10.16 | ₩14,285 | ₩14,365 | ₩14,244 | ₩14,244 | -0.28% | 6.7만 |
|---|
| 2025.10.15 | ₩14,258 | ₩14,338 | ₩14,204 | ₩14,285 | +0.19% | 4.6만 |
|---|
| 2025.10.14 | ₩14,151 | ₩14,231 | ₩13,977 | ₩14,178 | +0.19% | 4.9만 |
|---|
| 2025.10.13 | ₩14,017 | ₩14,191 | ₩14,017 | ₩14,138 | +0.86% | 3만 |
|---|
| 2025.10.10 | ₩14,164 | ₩14,218 | ₩13,977 | ₩13,977 | -1.32% | 6.1만 |
|---|