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 | ₩14,853 | ₩15,146 | ₩14,853 | ₩15,080 | +1.53% | 5만 |
| 2026.10.08 | ₩14,853 | ₩14,933 | ₩14,693 | ₩14,786 | -0.45% | 8.3천 |
| 2026.10.07 | ₩14,973 | ₩15,040 | ₩14,826 | ₩14,866 | -0.71% | 2.2만 |
| 2026.10.06 | ₩14,759 | ₩15,080 | ₩14,693 | ₩15,013 | +1.72% | 3만 |
| 2026.10.05 | ₩14,679 | ₩14,786 | ₩14,586 | ₩14,786 | +0.73% | 3.2만 |
| 2026.10.02 | ₩14,679 | ₩14,973 | ₩14,546 | ₩14,679 | 0.00% | 2.1만 |
| 2026.10.01 | ₩14,839 | ₩14,853 | ₩14,479 | ₩14,679 | -1.08% | 2.1만 |
| 2026.09.30 | ₩15,000 | ₩15,000 | ₩14,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,879 |
| -0.80% |
| 4.1만 |
| 2026.09.29 | ₩14,906 | ₩15,066 | ₩14,759 | ₩14,906 | 0.00% | 4.1만 |
|---|
| 2026.09.28 | ₩14,973 | ₩15,026 | ₩14,919 | ₩14,946 | -0.18% | 1.4만 |
|---|
| 2026.09.25 | ₩14,973 | ₩15,053 | ₩14,919 | ₩14,933 | -0.27% | 1.3만 |
|---|
| 2026.09.24 | ₩14,986 | ₩15,080 | ₩14,746 | ₩14,919 | -0.45% | 2만 |
|---|
| 2026.09.23 | ₩15,160 | ₩15,213 | ₩14,866 | ₩15,013 | -0.97% | 1.1만 |
|---|
| 2026.09.22 | ₩15,226 | ₩15,347 | ₩15,146 | ₩15,173 | -0.35% | 9.8천 |
|---|
| 2026.09.21 | ₩15,387 | ₩15,493 | ₩15,093 | ₩15,266 | -0.78% | 1.9만 |
|---|
| 2026.09.18 | ₩15,106 | ₩15,360 | ₩15,106 | ₩15,280 | +1.15% | 5만 |
|---|
| 2026.09.17 | ₩15,013 | ₩15,240 | ₩15,013 | ₩15,173 | +1.07% | 2.4만 |
|---|
| 2026.09.16 | ₩15,053 | ₩15,333 | ₩15,013 | ₩15,053 | 0.00% | 2.1만 |
|---|
| 2026.09.15 | ₩15,106 | ₩15,360 | ₩15,040 | ₩15,120 | +0.09% | 4.2만 |
|---|
| 2026.09.14 | ₩15,160 | ₩15,240 | ₩15,040 | ₩15,053 | -0.70% | 2.1만 |
|---|
| 2026.09.11 | ₩15,160 | ₩15,320 | ₩14,906 | ₩15,093 | -0.44% | 2.4만 |
|---|
| 2026.09.10 | ₩15,587 | ₩15,680 | ₩15,413 | ₩15,520 | -0.43% | 1.8만 |
|---|
| 2026.09.09 | ₩15,680 | ₩15,787 | ₩15,560 | ₩15,627 | -0.34% | 3.2만 |
|---|
| 2026.09.08 | ₩15,787 | ₩16,000 | ₩15,627 | ₩15,787 | 0.00% | 2.2만 |
|---|
| 2026.09.04 | ₩15,747 | ₩15,867 | ₩15,747 | ₩15,827 | +0.51% | 2만 |
|---|
| 2026.09.03 | ₩15,734 | ₩15,774 | ₩15,667 | ₩15,693 | -0.25% | 1.5만 |
|---|
| 2026.09.02 | ₩15,520 | ₩15,934 | ₩15,493 | ₩15,613 | +0.60% | 9.1천 |
|---|
| 2026.09.01 | ₩15,640 | ₩15,880 | ₩15,493 | ₩15,547 | -0.60% | 2.2만 |
|---|
| 2026.08.31 | ₩15,747 | ₩15,787 | ₩15,573 | ₩15,680 | -0.42% | 2만 |
|---|
| 2026.08.28 | ₩16,000 | ₩16,014 | ₩15,640 | ₩15,693 | -1.92% | 2.3만 |
|---|
| 2026.08.27 | ₩15,867 | ₩15,960 | ₩15,747 | ₩15,854 | -0.08% | 2.8만 |
|---|
| 2026.08.26 | ₩15,894 | ₩15,894 | ₩15,774 | ₩15,840 | -0.34% | 1.8만 |
|---|
| 2026.08.25 | ₩15,867 | ₩15,907 | ₩15,840 | ₩15,894 | +0.17% | 4.1만 |
|---|
| 2026.08.24 | ₩15,787 | ₩15,854 | ₩15,680 | ₩15,774 | -0.08% | 1.8만 |
|---|
| 2026.08.21 | ₩15,787 | ₩15,814 | ₩15,707 | ₩15,787 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩15,787 | ₩15,827 | ₩15,600 | ₩15,720 | -0.42% | 1.6만 |
|---|
| 2026.08.19 | ₩15,814 | ₩15,814 | ₩15,707 | ₩15,787 | -0.17% | 1만 |
|---|
| 2026.08.18 | ₩15,667 | ₩15,787 | ₩15,613 | ₩15,774 | +0.68% | 6.4만 |
|---|
| 2026.08.17 | ₩15,587 | ₩15,693 | ₩15,587 | ₩15,680 | +0.60% | 1만 |
|---|
| 2026.08.14 | ₩15,667 | ₩15,667 | ₩15,507 | ₩15,587 | -0.51% | 1.1만 |
|---|
| 2026.08.13 | ₩15,560 | ₩15,693 | ₩15,560 | ₩15,653 | +0.60% | 2.6만 |
|---|
| 2026.08.12 | ₩15,573 | ₩15,613 | ₩15,480 | ₩15,547 | -0.17% | 2.3만 |
|---|
| 2026.08.11 | ₩15,560 | ₩15,587 | ₩15,493 | ₩15,547 | -0.09% | 1.1만 |
|---|
| 2026.08.10 | ₩15,520 | ₩15,573 | ₩15,427 | ₩15,573 | +0.34% | 1.5만 |
|---|
| 2026.08.07 | ₩15,373 | ₩15,520 | ₩15,280 | ₩15,520 | +0.95% | 3.1만 |
|---|
| 2026.08.06 | ₩15,373 | ₩15,400 | ₩15,293 | ₩15,347 | -0.17% | 1.7만 |
|---|
| 2026.08.05 | ₩15,413 | ₩15,440 | ₩15,320 | ₩15,373 | -0.26% | 1.6만 |
|---|
| 2026.08.04 | ₩15,373 | ₩15,440 | ₩15,266 | ₩15,360 | -0.09% | 2.4만 |
|---|
| 2026.08.03 | ₩15,240 | ₩15,413 | ₩15,240 | ₩15,333 | +0.61% | 1.7만 |
|---|
| 2026.07.31 | ₩15,266 | ₩15,400 | ₩15,200 | ₩15,200 | -0.44% | 3.3만 |
|---|
| 2026.07.30 | ₩15,186 | ₩15,266 | ₩15,160 | ₩15,253 | +0.44% | 2만 |
|---|
| 2026.07.29 | ₩15,467 | ₩15,467 | ₩15,106 | ₩15,186 | -1.81% | 3.2만 |
|---|
| 2026.07.28 | ₩15,387 | ₩15,533 | ₩15,280 | ₩15,467 | +0.52% | 1.5만 |
|---|
| 2026.07.27 | ₩15,480 | ₩15,480 | ₩15,333 | ₩15,400 | -0.52% | 7.3천 |
|---|
| 2026.07.24 | ₩15,333 | ₩15,560 | ₩15,293 | ₩15,467 | +0.87% | 1.7만 |
|---|
| 2026.07.23 | ₩15,240 | ₩15,560 | ₩15,213 | ₩15,280 | +0.26% | 2.1만 |
|---|
| 2026.07.22 | ₩15,320 | ₩15,413 | ₩15,306 | ₩15,360 | +0.26% | 9.3천 |
|---|
| 2026.07.21 | ₩15,400 | ₩15,440 | ₩15,226 | ₩15,280 | -0.78% | 2.5만 |
|---|
| 2026.07.20 | ₩15,400 | ₩15,427 | ₩15,347 | ₩15,360 | -0.26% | 9.8천 |
|---|
| 2026.07.17 | ₩15,360 | ₩15,387 | ₩15,213 | ₩15,306 | -0.35% | 3.3만 |
|---|
| 2026.07.16 | ₩15,400 | ₩15,427 | ₩15,213 | ₩15,427 | +0.17% | 3만 |
|---|
| 2026.07.15 | ₩15,266 | ₩15,520 | ₩15,266 | ₩15,387 | +0.79% | 7만 |
|---|
| 2026.07.14 | ₩15,266 | ₩15,306 | ₩15,213 | ₩15,280 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩15,333 | ₩15,333 | ₩15,080 | ₩15,200 | -0.87% | 4.3만 |
|---|
| 2026.07.10 | ₩15,280 | ₩15,347 | ₩15,280 | ₩15,347 | +0.44% | 8.8천 |
|---|
| 2026.07.09 | ₩15,146 | ₩15,347 | ₩15,093 | ₩15,240 | +0.62% | 1.8만 |
|---|
| 2026.07.08 | ₩15,160 | ₩15,173 | ₩15,053 | ₩15,093 | -0.44% | 3.7만 |
|---|
| 2026.07.07 | ₩15,320 | ₩15,387 | ₩15,093 | ₩15,133 | -1.22% | 2.6만 |
|---|
| 2026.07.06 | ₩15,213 | ₩15,480 | ₩15,213 | ₩15,320 | +0.70% | 1.3만 |
|---|
| 2026.07.02 | ₩15,440 | ₩15,440 | ₩15,106 | ₩15,226 | -1.38% | 1.8만 |
|---|
| 2026.07.01 | ₩15,226 | ₩15,453 | ₩15,053 | ₩15,347 | +0.79% | 3.1만 |
|---|
| 2026.06.30 | ₩15,146 | ₩15,320 | ₩15,146 | ₩15,320 | +1.15% | 3.8만 |
|---|
| 2026.06.29 | ₩14,946 | ₩15,226 | ₩14,946 | ₩15,146 | +1.34% | 3.3만 |
|---|
| 2026.06.26 | ₩15,080 | ₩15,280 | ₩14,906 | ₩14,919 | -1.06% | 2.4만 |
|---|
| 2026.06.25 | ₩15,333 | ₩15,387 | ₩15,026 | ₩15,053 | -1.83% | 4.1만 |
|---|
| 2026.06.24 | ₩15,280 | ₩15,400 | ₩15,080 | ₩15,186 | -0.61% | 4.2만 |
|---|
| 2026.06.23 | ₩15,120 | ₩15,280 | ₩15,040 | ₩15,280 | +1.06% | 3.5만 |
|---|
| 2026.06.22 | ₩15,053 | ₩15,387 | ₩14,919 | ₩15,146 | +0.62% | 4.3만 |
|---|
| 2026.06.18 | ₩15,213 | ₩15,453 | ₩15,013 | ₩15,120 | -0.61% | 6.7만 |
|---|
| 2026.06.17 | ₩15,453 | ₩15,520 | ₩15,160 | ₩15,213 | -1.55% | 3.6만 |
|---|
| 2026.06.16 | ₩15,387 | ₩15,453 | ₩15,280 | ₩15,453 | +0.43% | 2.5만 |
|---|
| 2026.06.15 | ₩15,373 | ₩15,573 | ₩15,240 | ₩15,347 | -0.17% | 2만 |
|---|
| 2026.06.12 | ₩15,306 | ₩15,507 | ₩15,293 | ₩15,293 | -0.09% | 1.4만 |
|---|
| 2026.06.11 | ₩15,093 | ₩15,320 | ₩15,093 | ₩15,266 | +1.15% | 4.6만 |
|---|
| 2026.06.10 | ₩15,440 | ₩15,587 | ₩15,253 | ₩15,440 | 0.00% | 2.3만 |
|---|
| 2026.06.09 | ₩15,707 | ₩15,707 | ₩15,387 | ₩15,387 | -2.04% | 3.7만 |
|---|
| 2026.06.08 | ₩15,734 | ₩15,734 | ₩15,533 | ₩15,613 | -0.76% | 2.6만 |
|---|
| 2026.06.05 | ₩15,653 | ₩15,707 | ₩15,560 | ₩15,653 | 0.00% | 2.6만 |
|---|
| 2026.06.04 | ₩15,827 | ₩15,827 | ₩15,587 | ₩15,680 | -0.93% | 5.1만 |
|---|
| 2026.06.03 | ₩15,854 | ₩15,854 | ₩15,627 | ₩15,774 | -0.51% | 1.7만 |
|---|
| 2026.06.02 | ₩15,814 | ₩15,880 | ₩15,693 | ₩15,800 | -0.08% | 2.7만 |
|---|
| 2026.06.01 | ₩15,907 | ₩15,907 | ₩15,627 | ₩15,760 | -0.92% | 1.9만 |
|---|
| 2026.05.29 | ₩15,734 | ₩15,907 | ₩15,600 | ₩15,907 | +1.10% | 5만 |
|---|
| 2026.05.28 | ₩15,587 | ₩15,667 | ₩15,480 | ₩15,640 | +0.34% | 2.9만 |
|---|
| 2026.05.27 | ₩15,640 | ₩15,693 | ₩15,360 | ₩15,600 | -0.26% | 2.9만 |
|---|
| 2026.05.26 | ₩15,547 | ₩15,653 | ₩15,440 | ₩15,560 | +0.09% | 4.2만 |
|---|
| 2026.05.22 | ₩15,560 | ₩15,600 | ₩15,373 | ₩15,560 | 0.00% | 4.1만 |
|---|
| 2026.05.21 | ₩15,507 | ₩15,547 | ₩15,213 | ₩15,547 | +0.26% | 5.9만 |
|---|
| 2026.05.20 | ₩15,306 | ₩15,547 | ₩15,306 | ₩15,507 | +1.31% | 7.6만 |
|---|
| 2026.05.19 | ₩15,080 | ₩15,280 | ₩15,053 | ₩15,280 | +1.33% | 2.4만 |
|---|
| 2026.05.18 | ₩15,133 | ₩15,200 | ₩15,106 | ₩15,106 | -0.18% | 1.6만 |
|---|
| 2026.05.15 | ₩15,080 | ₩15,306 | ₩15,080 | ₩15,146 | +0.44% | 5.5만 |
|---|
| 2026.05.14 | ₩15,333 | ₩15,333 | ₩15,093 | ₩15,280 | -0.35% | 3.5만 |
|---|
| 2026.05.13 | ₩15,213 | ₩15,413 | ₩15,200 | ₩15,240 | +0.18% | 5.7만 |
|---|
| 2026.05.12 | ₩15,320 | ₩15,360 | ₩15,160 | ₩15,200 | -0.78% | 3.2만 |
|---|
| 2026.05.11 | ₩15,293 | ₩15,467 | ₩15,280 | ₩15,293 | 0.00% | 3만 |
|---|
| 2026.05.08 | ₩15,360 | ₩15,440 | ₩15,266 | ₩15,280 | -0.52% | 2.6만 |
|---|
| 2026.05.07 | ₩15,533 | ₩15,533 | ₩15,213 | ₩15,253 | -1.80% | 10.7만 |
|---|
| 2026.05.06 | ₩15,480 | ₩15,547 | ₩15,400 | ₩15,533 | +0.34% | 7.1만 |
|---|
| 2026.05.05 | ₩15,400 | ₩15,400 | ₩15,320 | ₩15,360 | -0.26% | 3만 |
|---|
| 2026.05.04 | ₩15,427 | ₩15,480 | ₩15,347 | ₩15,360 | -0.43% | 1.9만 |
|---|
| 2026.05.01 | ₩15,413 | ₩15,560 | ₩15,360 | ₩15,373 | -0.26% | 6.6만 |
|---|
| 2026.04.30 | ₩15,387 | ₩15,413 | ₩15,200 | ₩15,387 | 0.00% | 4.1만 |
|---|
| 2026.04.29 | ₩15,400 | ₩15,440 | ₩15,226 | ₩15,347 | -0.35% | 2.8만 |
|---|
| 2026.04.28 | ₩15,453 | ₩15,453 | ₩15,280 | ₩15,347 | -0.69% | 4.9만 |
|---|
| 2026.04.27 | ₩15,493 | ₩15,613 | ₩15,453 | ₩15,480 | -0.09% | 4.5만 |
|---|
| 2026.04.24 | ₩15,560 | ₩15,560 | ₩15,293 | ₩15,493 | -0.43% | 3.3만 |
|---|
| 2026.04.23 | ₩15,627 | ₩15,640 | ₩15,240 | ₩15,547 | -0.51% | 5.1만 |
|---|
| 2026.04.22 | ₩15,306 | ₩15,640 | ₩15,186 | ₩15,587 | +1.83% | 10.8만 |
|---|
| 2026.04.21 | ₩15,266 | ₩15,320 | ₩15,146 | ₩15,320 | +0.35% | 6.8만 |
|---|
| 2026.04.20 | ₩15,266 | ₩15,333 | ₩15,066 | ₩15,306 | +0.26% | 1.3만 |
|---|
| 2026.04.17 | ₩15,133 | ₩15,360 | ₩15,066 | ₩15,360 | +1.50% | 4.4만 |
|---|
| 2026.04.16 | ₩15,053 | ₩15,146 | ₩15,026 | ₩15,106 | +0.35% | 1.6만 |
|---|
| 2026.04.15 | ₩15,240 | ₩15,266 | ₩14,986 | ₩14,986 | -1.66% | 4.7만 |
|---|
| 2026.04.14 | ₩14,946 | ₩15,213 | ₩14,813 | ₩15,186 | +1.61% | 5.2만 |
|---|
| 2026.04.13 | ₩14,666 | ₩14,960 | ₩14,573 | ₩14,960 | +2.00% | 5.1만 |
|---|
| 2026.04.10 | ₩14,786 | ₩14,813 | ₩14,653 | ₩14,666 | -0.81% | 5.9만 |
|---|
| 2026.04.09 | ₩14,626 | ₩14,893 | ₩14,626 | ₩14,759 | +0.91% | 3.7만 |
|---|
| 2026.04.08 | ₩14,506 | ₩14,866 | ₩14,506 | ₩14,666 | +1.10% | 5.4만 |
|---|
| 2026.04.07 | ₩14,586 | ₩14,586 | ₩14,266 | ₩14,399 | -1.28% | 2.7만 |
|---|
| 2026.04.06 | ₩14,613 | ₩14,733 | ₩14,559 | ₩14,613 | 0.00% | 3.3만 |
|---|
| 2026.04.02 | ₩14,492 | ₩14,773 | ₩14,252 | ₩14,666 | +1.20% | 4.4만 |
|---|
| 2026.04.01 | ₩14,546 | ₩14,773 | ₩14,546 | ₩14,666 | +0.83% | 7.1만 |
|---|
| 2026.03.31 | ₩14,105 | ₩14,532 | ₩14,025 | ₩14,492 | +2.74% | 4.3만 |
|---|
| 2026.03.30 | ₩14,159 | ₩14,306 | ₩14,065 | ₩14,119 | -0.28% | 4.6만 |
|---|
| 2026.03.27 | ₩14,172 | ₩14,306 | ₩14,012 | ₩14,039 | -0.94% | 6.4만 |
|---|
| 2026.03.26 | ₩14,292 | ₩14,492 | ₩14,172 | ₩14,239 | -0.37% | 2.9만 |
|---|
| 2026.03.25 | ₩14,319 | ₩14,452 | ₩14,292 | ₩14,306 | -0.09% | 3.5만 |
|---|
| 2026.03.24 | ₩14,266 | ₩14,439 | ₩14,266 | ₩14,279 | +0.09% | 7.1만 |
|---|
| 2026.03.23 | ₩14,132 | ₩14,466 | ₩14,092 | ₩14,359 | +1.61% | 6만 |
|---|
| 2026.03.20 | ₩14,212 | ₩14,346 | ₩14,039 | ₩14,092 | -0.85% | 5.7만 |
|---|
| 2026.03.19 | ₩14,279 | ₩14,412 | ₩14,212 | ₩14,226 | -0.37% | 4.9만 |
|---|
| 2026.03.18 | ₩14,466 | ₩14,653 | ₩14,346 | ₩14,399 | -0.46% | 3.9만 |
|---|
| 2026.03.17 | ₩14,506 | ₩14,666 | ₩14,466 | ₩14,466 | -0.28% | 4.5만 |
|---|
| 2026.03.16 | ₩14,426 | ₩14,653 | ₩14,426 | ₩14,506 | +0.56% | 1.5만 |
|---|
| 2026.03.13 | ₩14,586 | ₩14,653 | ₩14,319 | ₩14,346 | -1.65% | 6만 |
|---|
| 2026.03.12 | ₩14,546 | ₩14,613 | ₩14,532 | ₩14,546 | 0.00% | 4.2만 |
|---|
| 2026.03.11 | ₩15,013 | ₩15,146 | ₩14,919 | ₩14,933 | -0.53% | 4.9만 |
|---|
| 2026.03.10 | ₩14,786 | ₩15,053 | ₩14,786 | ₩15,000 | +1.44% | 9.3만 |
|---|
| 2026.03.09 | ₩14,866 | ₩15,066 | ₩14,706 | ₩14,746 | -0.81% | 8.8만 |
|---|
| 2026.03.06 | ₩15,013 | ₩15,026 | ₩14,893 | ₩14,960 | -0.36% | 4만 |
|---|
| 2026.03.05 | ₩15,146 | ₩15,160 | ₩15,013 | ₩15,066 | -0.53% | 4.6만 |
|---|
| 2026.03.04 | ₩15,133 | ₩15,253 | ₩15,133 | ₩15,160 | +0.18% | 12.7만 |
|---|
| 2026.03.03 | ₩15,413 | ₩15,413 | ₩15,080 | ₩15,133 | -1.82% | 6.2만 |
|---|
| 2026.03.02 | ₩15,280 | ₩15,387 | ₩15,213 | ₩15,320 | +0.26% | 2.8만 |
|---|
| 2026.02.27 | ₩15,306 | ₩15,400 | ₩15,293 | ₩15,333 | +0.17% | 3.6만 |
|---|
| 2026.02.26 | ₩15,387 | ₩15,427 | ₩15,333 | ₩15,333 | -0.35% | 3.8만 |
|---|
| 2026.02.25 | ₩15,453 | ₩15,453 | ₩15,360 | ₩15,427 | -0.17% | 4.6만 |
|---|
| 2026.02.24 | ₩15,413 | ₩15,413 | ₩15,306 | ₩15,387 | -0.17% | 7.7만 |
|---|
| 2026.02.23 | ₩15,400 | ₩15,413 | ₩15,293 | ₩15,360 | -0.26% | 15.6만 |
|---|
| 2026.02.20 | ₩15,293 | ₩15,400 | ₩15,240 | ₩15,387 | +0.61% | 4.2만 |
|---|
| 2026.02.19 | ₩15,280 | ₩15,333 | ₩15,213 | ₩15,240 | -0.26% | 2.9만 |
|---|
| 2026.02.18 | ₩15,226 | ₩15,333 | ₩15,226 | ₩15,280 | +0.35% | 5.2만 |
|---|
| 2026.02.17 | ₩15,240 | ₩15,280 | ₩15,200 | ₩15,226 | -0.09% | 1.6만 |
|---|
| 2026.02.13 | ₩15,160 | ₩15,240 | ₩15,106 | ₩15,226 | +0.44% | 4만 |
|---|
| 2026.02.12 | ₩15,173 | ₩15,213 | ₩15,120 | ₩15,173 | 0.00% | 4.5만 |
|---|
| 2026.02.11 | ₩15,146 | ₩15,173 | ₩15,013 | ₩15,146 | 0.00% | 4.1만 |
|---|
| 2026.02.10 | ₩15,013 | ₩15,106 | ₩15,000 | ₩15,080 | +0.44% | 4.2만 |
|---|
| 2026.02.09 | ₩14,986 | ₩15,093 | ₩14,986 | ₩15,066 | +0.53% | 6.5만 |
|---|
| 2026.02.06 | ₩14,853 | ₩15,040 | ₩14,853 | ₩15,040 | +1.26% | 2.7만 |
|---|
| 2026.02.05 | ₩14,906 | ₩14,906 | ₩14,813 | ₩14,813 | -0.63% | 1.3만 |
|---|
| 2026.02.04 | ₩14,933 | ₩14,946 | ₩14,839 | ₩14,919 | -0.09% | 4.8만 |
|---|
| 2026.02.03 | ₩14,906 | ₩14,946 | ₩14,839 | ₩14,893 | -0.09% | 3만 |
|---|
| 2026.02.02 | ₩14,786 | ₩14,893 | ₩14,786 | ₩14,866 | +0.54% | 2.8만 |
|---|
| 2026.01.30 | ₩14,839 | ₩14,879 | ₩14,773 | ₩14,786 | -0.36% | 6.9만 |
|---|
| 2026.01.29 | ₩14,733 | ₩14,853 | ₩14,733 | ₩14,839 | +0.72% | 3.3만 |
|---|
| 2026.01.28 | ₩14,799 | ₩14,799 | ₩14,706 | ₩14,759 | -0.27% | 5만 |
|---|
| 2026.01.27 | ₩14,759 | ₩14,839 | ₩14,759 | ₩14,799 | +0.27% | 9.3만 |
|---|
| 2026.01.26 | ₩14,733 | ₩14,799 | ₩14,733 | ₩14,759 | +0.18% | 2.7만 |
|---|
| 2026.01.23 | ₩14,693 | ₩14,759 | ₩14,693 | ₩14,733 | +0.27% | 5.2만 |
|---|
| 2026.01.22 | ₩14,679 | ₩14,759 | ₩14,653 | ₩14,679 | 0.00% | 4.4만 |
|---|
| 2026.01.21 | ₩14,639 | ₩14,719 | ₩14,613 | ₩14,679 | +0.27% | 3.7만 |
|---|
| 2026.01.20 | ₩14,559 | ₩14,626 | ₩14,559 | ₩14,586 | +0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩14,693 | ₩14,826 | ₩14,653 | ₩14,666 | -0.18% | 2.6만 |
|---|
| 2026.01.15 | ₩14,759 | ₩14,799 | ₩14,666 | ₩14,706 | -0.36% | 3.7만 |
|---|
| 2026.01.14 | ₩14,786 | ₩14,853 | ₩14,639 | ₩14,679 | -0.72% | 7.3만 |
|---|
| 2026.01.13 | ₩14,719 | ₩14,773 | ₩14,653 | ₩14,759 | +0.27% | 8.7만 |
|---|
| 2026.01.12 | ₩14,653 | ₩14,679 | ₩14,599 | ₩14,679 | +0.18% | 3.1만 |
|---|
| 2026.01.09 | ₩14,546 | ₩14,666 | ₩14,546 | ₩14,653 | +0.73% | 9.1만 |
|---|
| 2026.01.08 | ₩14,452 | ₩14,532 | ₩14,386 | ₩14,532 | +0.55% | 5.9만 |
|---|
| 2026.01.07 | ₩14,439 | ₩14,479 | ₩14,372 | ₩14,426 | -0.09% | 7.8만 |
|---|
| 2026.01.06 | ₩14,399 | ₩14,519 | ₩14,386 | ₩14,466 | +0.46% | 5.4만 |
|---|
| 2026.01.05 | ₩14,426 | ₩14,519 | ₩14,306 | ₩14,372 | -0.37% | 4.9만 |
|---|
| 2026.01.02 | ₩14,372 | ₩14,452 | ₩14,332 | ₩14,372 | 0.00% | 4.5만 |
|---|
| 2025.12.31 | ₩14,372 | ₩14,479 | ₩14,332 | ₩14,346 | -0.19% | 8.1만 |
|---|
| 2025.12.30 | ₩14,359 | ₩14,439 | ₩14,346 | ₩14,426 | +0.46% | 7.1만 |
|---|
| 2025.12.29 | ₩14,386 | ₩14,519 | ₩14,319 | ₩14,372 | -0.09% | 5.3만 |
|---|
| 2025.12.26 | ₩14,426 | ₩14,492 | ₩14,359 | ₩14,386 | -0.28% | 3.7만 |
|---|
| 2025.12.24 | ₩14,372 | ₩14,519 | ₩14,319 | ₩14,372 | 0.00% | 3.6만 |
|---|
| 2025.12.23 | ₩14,386 | ₩14,399 | ₩14,279 | ₩14,359 | -0.19% | 5.9만 |
|---|
| 2025.12.22 | ₩14,332 | ₩14,372 | ₩14,279 | ₩14,359 | +0.19% | 3.7만 |
|---|
| 2025.12.19 | ₩14,252 | ₩14,372 | ₩14,252 | ₩14,332 | +0.56% | 3만 |
|---|
| 2025.12.18 | ₩14,226 | ₩14,399 | ₩14,226 | ₩14,252 | +0.19% | 4.5만 |
|---|
| 2025.12.17 | ₩14,279 | ₩14,439 | ₩14,212 | ₩14,226 | -0.37% | 4.6만 |
|---|
| 2025.12.16 | ₩14,306 | ₩14,319 | ₩14,226 | ₩14,306 | 0.00% | 4.4만 |
|---|
| 2025.12.15 | ₩14,266 | ₩14,332 | ₩14,266 | ₩14,319 | +0.37% | 3.5만 |
|---|
| 2025.12.12 | ₩14,319 | ₩14,386 | ₩14,226 | ₩14,239 | -0.56% | 6.5만 |
|---|
| 2025.12.11 | ₩14,359 | ₩14,399 | ₩14,306 | ₩14,306 | -0.37% | 5.2만 |
|---|
| 2025.12.10 | ₩14,679 | ₩14,733 | ₩14,599 | ₩14,733 | +0.36% | 4만 |
|---|
| 2025.12.09 | ₩14,759 | ₩14,813 | ₩14,679 | ₩14,693 | -0.45% | 4.2만 |
|---|
| 2025.12.08 | ₩14,813 | ₩14,853 | ₩14,759 | ₩14,773 | -0.27% | 3만 |
|---|
| 2025.12.05 | ₩14,733 | ₩14,839 | ₩14,733 | ₩14,799 | +0.45% | 6.7만 |
|---|
| 2025.12.04 | ₩14,586 | ₩14,746 | ₩14,573 | ₩14,733 | +1.01% | 16.4만 |
|---|
| 2025.12.03 | ₩14,492 | ₩14,586 | ₩14,479 | ₩14,546 | +0.37% | 5.7만 |
|---|
| 2025.12.02 | ₩14,492 | ₩14,546 | ₩14,466 | ₩14,532 | +0.28% | 3.8만 |
|---|
| 2025.12.01 | ₩14,559 | ₩14,559 | ₩14,466 | ₩14,506 | -0.37% | 1.8만 |
|---|
| 2025.11.28 | ₩14,519 | ₩14,586 | ₩14,479 | ₩14,586 | +0.46% | 1.8만 |
|---|
| 2025.11.26 | ₩14,439 | ₩14,506 | ₩14,399 | ₩14,452 | +0.09% | 2.7만 |
|---|
| 2025.11.25 | ₩14,332 | ₩14,412 | ₩14,292 | ₩14,372 | +0.28% | 3.4만 |
|---|
| 2025.11.24 | ₩14,319 | ₩14,359 | ₩14,279 | ₩14,292 | -0.19% | 3.6만 |
|---|
| 2025.11.21 | ₩14,226 | ₩14,346 | ₩14,226 | ₩14,279 | +0.38% | 9.5천 |
|---|
| 2025.11.20 | ₩14,346 | ₩14,519 | ₩14,226 | ₩14,226 | -0.84% | 5.7만 |
|---|
| 2025.11.19 | ₩14,252 | ₩14,452 | ₩14,252 | ₩14,292 | +0.28% | 3.8만 |
|---|
| 2025.11.18 | ₩14,372 | ₩14,372 | ₩14,266 | ₩14,306 | -0.46% | 3.9만 |
|---|
| 2025.11.17 | ₩14,479 | ₩14,492 | ₩14,332 | ₩14,359 | -0.83% | 2.8만 |
|---|
| 2025.11.14 | ₩14,426 | ₩14,506 | ₩14,372 | ₩14,506 | +0.56% | 5.7만 |
|---|
| 2025.11.13 | ₩14,452 | ₩14,532 | ₩14,412 | ₩14,439 | -0.09% | 6.1만 |
|---|
| 2025.11.12 | ₩14,479 | ₩14,506 | ₩14,399 | ₩14,479 | 0.00% | 3.4만 |
|---|
| 2025.11.11 | ₩14,319 | ₩14,452 | ₩14,279 | ₩14,439 | +0.84% | 7.3만 |
|---|
| 2025.11.10 | ₩14,266 | ₩14,386 | ₩14,266 | ₩14,319 | +0.37% | 5.5만 |
|---|
| 2025.11.07 | ₩14,212 | ₩14,359 | ₩14,145 | ₩14,226 | +0.09% | 6만 |
|---|
| 2025.11.06 | ₩14,306 | ₩14,306 | ₩14,212 | ₩14,252 | -0.37% | 2.8만 |
|---|
| 2025.11.05 | ₩14,119 | ₩14,306 | ₩14,119 | ₩14,279 | +1.13% | 3.8만 |
|---|
| 2025.11.04 | ₩14,172 | ₩14,346 | ₩14,132 | ₩14,159 | -0.09% | 4.5만 |
|---|
| 2025.11.03 | ₩14,319 | ₩14,399 | ₩14,292 | ₩14,306 | -0.09% | 4.1만 |
|---|
| 2025.10.31 | ₩14,332 | ₩14,399 | ₩14,319 | ₩14,346 | +0.09% | 2.1만 |
|---|
| 2025.10.30 | ₩14,332 | ₩14,386 | ₩14,306 | ₩14,332 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩14,492 | ₩14,506 | ₩14,359 | ₩14,412 | -0.55% | 4.8만 |
|---|
| 2025.10.28 | ₩14,466 | ₩14,492 | ₩14,399 | ₩14,439 | -0.18% | 5.2만 |
|---|
| 2025.10.27 | ₩14,399 | ₩14,506 | ₩14,292 | ₩14,439 | +0.28% | 8.6만 |
|---|
| 2025.10.24 | ₩14,332 | ₩14,372 | ₩14,226 | ₩14,359 | +0.19% | 3.7만 |
|---|
| 2025.10.23 | ₩14,266 | ₩14,332 | ₩14,159 | ₩14,332 | +0.47% | 2.1만 |
|---|
| 2025.10.22 | ₩14,372 | ₩14,372 | ₩14,186 | ₩14,212 | -1.11% | 6.5만 |
|---|
| 2025.10.21 | ₩14,319 | ₩14,332 | ₩14,159 | ₩14,319 | 0.00% | 2.3만 |
|---|
| 2025.10.20 | ₩14,252 | ₩14,332 | ₩14,186 | ₩14,332 | +0.56% | 4.6만 |
|---|
| 2025.10.17 | ₩14,226 | ₩14,239 | ₩14,132 | ₩14,172 | -0.38% | 1.4만 |
|---|
| 2025.10.16 | ₩14,266 | ₩14,346 | ₩14,226 | ₩14,226 | -0.28% | 6.7만 |
|---|
| 2025.10.15 | ₩14,239 | ₩14,319 | ₩14,186 | ₩14,266 | +0.19% | 4.6만 |
|---|
| 2025.10.14 | ₩14,132 | ₩14,212 | ₩13,959 | ₩14,159 | +0.19% | 4.9만 |
|---|
| 2025.10.13 | ₩13,999 | ₩14,172 | ₩13,999 | ₩14,119 | +0.86% | 3만 |
|---|
| 2025.10.10 | ₩14,145 | ₩14,199 | ₩13,959 | ₩13,959 | -1.32% | 6.1만 |
|---|