시장 데이터를 불러오는 중
전체 종목
John Hancock Pfd Income Fund II Pfd Income Fund II 과거 주가
John Hancock Pfd Income Fund II Pfd Income Fund II · HPF · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Pfd Income Fund II Pfd Income Fund II · HPF · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,766 | ₩17,926 | ₩17,672 | ₩17,926 | +0.90% | 8.8만 |
| 2026.10.08 | ₩17,659 | ₩17,699 | ₩17,486 | ₩17,646 | -0.08% | 8.8만 |
| 2026.10.07 | ₩17,566 | ₩17,793 | ₩17,472 | ₩17,699 | +0.76% | 4.5만 |
| 2026.10.06 | ₩17,753 | ₩17,886 | ₩17,579 | ₩17,713 | -0.23% | 9.6만 |
| 2026.10.05 | ₩18,153 | ₩18,180 | ₩17,686 | ₩17,686 | -2.57% | 8.8만 |
| 2026.10.02 | ₩18,126 | ₩18,273 | ₩17,953 | ₩18,220 | +0.52% | 8.2만 |
| 2026.10.01 | ₩18,006 | ₩18,153 | ₩17,713 | ₩17,966 | -0.22% | 8만 |
| 2026.09.30 | ₩18,060 | ₩18,126 | ₩17,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,979 |
| -0.44% |
| 10만 |
| 2026.09.29 | ₩18,033 | ₩18,100 | ₩17,672 | ₩18,006 | -0.15% | 11.1만 |
|---|
| 2026.09.28 | ₩18,286 | ₩18,286 | ₩17,859 | ₩17,859 | -2.34% | 8.5만 |
|---|
| 2026.09.25 | ₩18,220 | ₩18,513 | ₩18,166 | ₩18,393 | +0.95% | 7.2만 |
|---|
| 2026.09.24 | ₩18,233 | ₩18,367 | ₩17,939 | ₩18,300 | +0.37% | 21.8만 |
|---|
| 2026.09.23 | ₩18,794 | ₩18,914 | ₩18,233 | ₩18,340 | -2.41% | 12.5만 |
|---|
| 2026.09.22 | ₩19,061 | ₩19,154 | ₩18,847 | ₩18,860 | -1.05% | 8.4만 |
|---|
| 2026.09.21 | ₩19,341 | ₩19,368 | ₩19,074 | ₩19,101 | -1.24% | 9.1만 |
|---|
| 2026.09.18 | ₩19,368 | ₩19,448 | ₩19,248 | ₩19,288 | -0.41% | 5.4만 |
|---|
| 2026.09.17 | ₩19,301 | ₩19,635 | ₩19,248 | ₩19,448 | +0.76% | 8.7만 |
|---|
| 2026.09.16 | ₩19,114 | ₩19,501 | ₩19,114 | ₩19,167 | +0.28% | 9.7만 |
|---|
| 2026.09.15 | ₩19,301 | ₩19,341 | ₩19,087 | ₩19,127 | -0.90% | 9.7만 |
|---|
| 2026.09.14 | ₩19,808 | ₩19,862 | ₩19,248 | ₩19,381 | -2.16% | 12.4만 |
|---|
| 2026.09.11 | ₩19,781 | ₩20,088 | ₩19,675 | ₩19,741 | -0.20% | 10.1만 |
|---|
| 2026.09.10 | ₩20,088 | ₩20,088 | ₩19,928 | ₩19,968 | -0.60% | 8.2만 |
|---|
| 2026.09.09 | ₩20,182 | ₩20,342 | ₩20,169 | ₩20,195 | +0.07% | 7.6만 |
|---|
| 2026.09.08 | ₩20,329 | ₩20,355 | ₩20,249 | ₩20,249 | -0.39% | 7.8만 |
|---|
| 2026.09.04 | ₩20,542 | ₩20,556 | ₩20,382 | ₩20,395 | -0.71% | 4.5만 |
|---|
| 2026.09.03 | ₩20,649 | ₩20,649 | ₩20,556 | ₩20,556 | -0.45% | 5.2만 |
|---|
| 2026.09.02 | ₩20,596 | ₩20,676 | ₩20,582 | ₩20,676 | +0.39% | 3.5만 |
|---|
| 2026.09.01 | ₩20,689 | ₩20,809 | ₩20,596 | ₩20,636 | -0.26% | 3.8만 |
|---|
| 2026.08.31 | ₩20,929 | ₩20,996 | ₩20,689 | ₩20,783 | -0.70% | 8.2만 |
|---|
| 2026.08.28 | ₩20,983 | ₩20,983 | ₩20,823 | ₩20,876 | -0.51% | 4.3만 |
|---|
| 2026.08.27 | ₩20,929 | ₩20,996 | ₩20,823 | ₩20,836 | -0.45% | 1.4만 |
|---|
| 2026.08.26 | ₩20,876 | ₩20,983 | ₩20,863 | ₩20,929 | +0.26% | 3.6만 |
|---|
| 2026.08.25 | ₩21,103 | ₩21,103 | ₩20,903 | ₩20,983 | -0.57% | 2.9만 |
|---|
| 2026.08.24 | ₩20,823 | ₩20,996 | ₩20,796 | ₩20,943 | +0.58% | 6.4만 |
|---|
| 2026.08.21 | ₩20,956 | ₩21,103 | ₩20,836 | ₩20,836 | -0.57% | 2만 |
|---|
| 2026.08.20 | ₩21,023 | ₩21,090 | ₩20,983 | ₩20,983 | -0.19% | 1.5만 |
|---|
| 2026.08.19 | ₩21,076 | ₩21,143 | ₩20,996 | ₩21,049 | -0.13% | 3.6만 |
|---|
| 2026.08.18 | ₩21,116 | ₩21,156 | ₩21,023 | ₩21,049 | -0.32% | 2.2만 |
|---|
| 2026.08.17 | ₩21,116 | ₩21,303 | ₩21,036 | ₩21,036 | -0.38% | 2.4만 |
|---|
| 2026.08.14 | ₩21,290 | ₩21,303 | ₩21,156 | ₩21,170 | -0.56% | 2.1만 |
|---|
| 2026.08.13 | ₩21,196 | ₩21,316 | ₩21,183 | ₩21,276 | +0.38% | 1.8만 |
|---|
| 2026.08.12 | ₩21,316 | ₩21,356 | ₩21,276 | ₩21,290 | -0.13% | 1.8만 |
|---|
| 2026.08.11 | ₩21,276 | ₩21,356 | ₩21,263 | ₩21,290 | +0.06% | 3.1만 |
|---|
| 2026.08.10 | ₩21,250 | ₩21,263 | ₩21,210 | ₩21,263 | +0.06% | 2만 |
|---|
| 2026.08.07 | ₩21,170 | ₩21,276 | ₩21,170 | ₩21,250 | +0.38% | 2.4만 |
|---|
| 2026.08.06 | ₩21,183 | ₩21,290 | ₩21,170 | ₩21,183 | 0.00% | 2.8만 |
|---|
| 2026.08.05 | ₩21,236 | ₩21,303 | ₩21,170 | ₩21,236 | 0.00% | 3.8만 |
|---|
| 2026.08.04 | ₩21,183 | ₩21,316 | ₩21,183 | ₩21,250 | +0.32% | 3만 |
|---|
| 2026.08.03 | ₩21,196 | ₩21,236 | ₩21,090 | ₩21,183 | -0.06% | 2만 |
|---|
| 2026.07.31 | ₩21,223 | ₩21,223 | ₩21,090 | ₩21,143 | -0.38% | 3.9만 |
|---|
| 2026.07.30 | ₩21,090 | ₩21,196 | ₩20,889 | ₩21,170 | +0.38% | 4.2만 |
|---|
| 2026.07.29 | ₩21,049 | ₩21,143 | ₩20,889 | ₩20,983 | -0.32% | 3.2만 |
|---|
| 2026.07.28 | ₩20,996 | ₩21,223 | ₩20,983 | ₩21,090 | +0.45% | 3.8만 |
|---|
| 2026.07.27 | ₩21,103 | ₩21,170 | ₩20,996 | ₩21,049 | -0.25% | 2.7만 |
|---|
| 2026.07.24 | ₩21,023 | ₩21,143 | ₩21,023 | ₩21,036 | +0.06% | 2.1만 |
|---|
| 2026.07.23 | ₩21,116 | ₩21,223 | ₩21,049 | ₩21,063 | -0.25% | 2.8만 |
|---|
| 2026.07.22 | ₩21,263 | ₩21,330 | ₩21,236 | ₩21,236 | -0.13% | 2.6만 |
|---|
| 2026.07.21 | ₩21,236 | ₩21,303 | ₩21,210 | ₩21,250 | +0.06% | 1.7만 |
|---|
| 2026.07.20 | ₩21,303 | ₩21,303 | ₩21,183 | ₩21,236 | -0.31% | 3.1만 |
|---|
| 2026.07.17 | ₩21,236 | ₩21,303 | ₩21,196 | ₩21,236 | 0.00% | 2.8만 |
|---|
| 2026.07.16 | ₩21,263 | ₩21,316 | ₩21,223 | ₩21,276 | +0.06% | 2.8만 |
|---|
| 2026.07.15 | ₩21,223 | ₩21,316 | ₩21,223 | ₩21,223 | 0.00% | 2.3만 |
|---|
| 2026.07.14 | ₩21,250 | ₩21,303 | ₩21,236 | ₩21,263 | +0.06% | 2.9만 |
|---|
| 2026.07.13 | ₩21,236 | ₩21,423 | ₩21,223 | ₩21,236 | 0.00% | 3.1만 |
|---|
| 2026.07.10 | ₩21,463 | ₩21,517 | ₩21,356 | ₩21,450 | -0.06% | 5만 |
|---|
| 2026.07.09 | ₩21,370 | ₩21,503 | ₩21,370 | ₩21,383 | +0.06% | 2.1만 |
|---|
| 2026.07.08 | ₩21,356 | ₩21,423 | ₩21,330 | ₩21,370 | +0.06% | 2.5만 |
|---|
| 2026.07.07 | ₩21,370 | ₩21,437 | ₩21,370 | ₩21,423 | +0.25% | 3.5만 |
|---|
| 2026.07.06 | ₩21,290 | ₩21,423 | ₩21,276 | ₩21,397 | +0.50% | 2.9만 |
|---|
| 2026.07.02 | ₩21,290 | ₩21,356 | ₩21,290 | ₩21,290 | 0.00% | 1.9만 |
|---|
| 2026.07.01 | ₩21,156 | ₩21,330 | ₩21,156 | ₩21,263 | +0.50% | 2.3만 |
|---|
| 2026.06.30 | ₩21,263 | ₩21,263 | ₩21,130 | ₩21,183 | -0.38% | 4만 |
|---|
| 2026.06.29 | ₩21,076 | ₩21,196 | ₩21,049 | ₩21,196 | +0.57% | 3.6만 |
|---|
| 2026.06.26 | ₩20,889 | ₩21,076 | ₩20,889 | ₩20,969 | +0.38% | 1.7만 |
|---|
| 2026.06.25 | ₩20,996 | ₩21,143 | ₩20,849 | ₩20,996 | 0.00% | 3.3만 |
|---|
| 2026.06.24 | ₩21,130 | ₩21,210 | ₩20,876 | ₩20,903 | -1.07% | 4.5만 |
|---|
| 2026.06.23 | ₩20,983 | ₩21,116 | ₩20,969 | ₩21,076 | +0.45% | 2.2만 |
|---|
| 2026.06.22 | ₩21,143 | ₩21,223 | ₩21,036 | ₩21,036 | -0.51% | 2.4만 |
|---|
| 2026.06.18 | ₩21,356 | ₩21,356 | ₩21,130 | ₩21,210 | -0.69% | 3만 |
|---|
| 2026.06.17 | ₩21,236 | ₩21,356 | ₩21,103 | ₩21,210 | -0.13% | 2.6만 |
|---|
| 2026.06.16 | ₩21,156 | ₩21,250 | ₩21,156 | ₩21,236 | +0.38% | 1.1만 |
|---|
| 2026.06.15 | ₩21,063 | ₩21,196 | ₩21,063 | ₩21,183 | +0.57% | 1.5만 |
|---|
| 2026.06.12 | ₩21,116 | ₩21,116 | ₩20,849 | ₩21,023 | -0.44% | 2.7만 |
|---|
| 2026.06.11 | ₩20,943 | ₩21,063 | ₩20,943 | ₩21,009 | +0.32% | 3만 |
|---|
| 2026.06.10 | ₩20,969 | ₩21,276 | ₩20,969 | ₩21,036 | +0.32% | 4.1만 |
|---|
| 2026.06.09 | ₩21,143 | ₩21,263 | ₩21,049 | ₩21,076 | -0.32% | 3.5만 |
|---|
| 2026.06.08 | ₩21,236 | ₩21,343 | ₩21,090 | ₩21,196 | -0.19% | 6.8만 |
|---|
| 2026.06.05 | ₩21,316 | ₩21,316 | ₩21,103 | ₩21,156 | -0.75% | 6.2만 |
|---|
| 2026.06.04 | ₩21,090 | ₩21,397 | ₩21,090 | ₩21,290 | +0.95% | 4.4만 |
|---|
| 2026.06.03 | ₩21,290 | ₩21,503 | ₩21,183 | ₩21,183 | -0.50% | 2.7만 |
|---|
| 2026.06.02 | ₩21,583 | ₩21,583 | ₩21,370 | ₩21,397 | -0.87% | 2.4만 |
|---|
| 2026.06.01 | ₩21,490 | ₩21,623 | ₩21,383 | ₩21,410 | -0.37% | 5.3만 |
|---|
| 2026.05.29 | ₩21,623 | ₩21,717 | ₩21,557 | ₩21,597 | -0.12% | 5만 |
|---|
| 2026.05.28 | ₩21,356 | ₩21,637 | ₩21,263 | ₩21,597 | +1.13% | 7만 |
|---|
| 2026.05.27 | ₩21,183 | ₩21,356 | ₩20,983 | ₩21,343 | +0.76% | 4.2만 |
|---|
| 2026.05.26 | ₩21,303 | ₩21,303 | ₩21,156 | ₩21,223 | -0.38% | 2.7만 |
|---|
| 2026.05.22 | ₩21,090 | ₩21,223 | ₩21,049 | ₩21,210 | +0.57% | 1.8만 |
|---|
| 2026.05.21 | ₩21,183 | ₩21,236 | ₩21,049 | ₩21,090 | -0.44% | 3만 |
|---|
| 2026.05.20 | ₩20,956 | ₩21,316 | ₩20,943 | ₩21,170 | +1.02% | 6.5만 |
|---|
| 2026.05.19 | ₩20,929 | ₩20,969 | ₩20,836 | ₩20,836 | -0.45% | 4.6만 |
|---|
| 2026.05.18 | ₩21,036 | ₩21,156 | ₩20,929 | ₩20,956 | -0.38% | 3.9만 |
|---|
| 2026.05.15 | ₩21,303 | ₩21,356 | ₩21,090 | ₩21,103 | -0.94% | 5.3만 |
|---|
| 2026.05.14 | ₩21,423 | ₩21,503 | ₩21,356 | ₩21,370 | -0.25% | 3.3만 |
|---|
| 2026.05.13 | ₩21,503 | ₩21,517 | ₩21,370 | ₩21,423 | -0.37% | 1.5만 |
|---|
| 2026.05.12 | ₩21,570 | ₩21,570 | ₩21,410 | ₩21,437 | -0.62% | 3만 |
|---|
| 2026.05.11 | ₩21,610 | ₩21,690 | ₩21,530 | ₩21,570 | -0.19% | 4.2만 |
|---|
| 2026.05.08 | ₩21,650 | ₩21,744 | ₩21,583 | ₩21,704 | +0.25% | 2.9만 |
|---|
| 2026.05.07 | ₩21,597 | ₩21,623 | ₩21,437 | ₩21,570 | -0.12% | 3.1만 |
|---|
| 2026.05.06 | ₩21,490 | ₩21,623 | ₩21,450 | ₩21,570 | +0.37% | 3.5만 |
|---|
| 2026.05.05 | ₩21,490 | ₩21,570 | ₩21,450 | ₩21,477 | -0.06% | 5만 |
|---|
| 2026.05.04 | ₩21,477 | ₩21,570 | ₩21,397 | ₩21,397 | -0.37% | 5.2만 |
|---|
| 2026.05.01 | ₩21,423 | ₩21,490 | ₩21,410 | ₩21,437 | +0.06% | 2.2만 |
|---|
| 2026.04.30 | ₩21,343 | ₩21,490 | ₩21,290 | ₩21,463 | +0.56% | 6만 |
|---|
| 2026.04.29 | ₩21,156 | ₩21,276 | ₩21,090 | ₩21,236 | +0.38% | 5.4만 |
|---|
| 2026.04.28 | ₩21,076 | ₩21,263 | ₩21,076 | ₩21,170 | +0.44% | 1.7만 |
|---|
| 2026.04.27 | ₩21,223 | ₩21,223 | ₩21,063 | ₩21,183 | -0.19% | 2.2만 |
|---|
| 2026.04.24 | ₩21,143 | ₩21,250 | ₩21,036 | ₩21,156 | +0.06% | 1.4만 |
|---|
| 2026.04.23 | ₩21,236 | ₩21,356 | ₩21,023 | ₩21,130 | -0.50% | 1.9만 |
|---|
| 2026.04.22 | ₩21,223 | ₩21,276 | ₩21,183 | ₩21,223 | 0.00% | 2.9만 |
|---|
| 2026.04.21 | ₩21,236 | ₩21,290 | ₩21,156 | ₩21,156 | -0.38% | 3.8만 |
|---|
| 2026.04.20 | ₩21,356 | ₩21,356 | ₩21,183 | ₩21,303 | -0.25% | 3.9만 |
|---|
| 2026.04.17 | ₩21,143 | ₩21,276 | ₩21,063 | ₩21,263 | +0.57% | 5.6만 |
|---|
| 2026.04.16 | ₩21,170 | ₩21,210 | ₩21,036 | ₩21,103 | -0.32% | 2.4만 |
|---|
| 2026.04.15 | ₩21,103 | ₩21,210 | ₩21,103 | ₩21,116 | +0.06% | 2만 |
|---|
| 2026.04.14 | ₩21,143 | ₩21,170 | ₩21,023 | ₩21,063 | -0.38% | 2.6만 |
|---|
| 2026.04.13 | ₩20,823 | ₩21,156 | ₩20,823 | ₩21,103 | +1.35% | 4.8만 |
|---|
| 2026.04.10 | ₩21,076 | ₩21,116 | ₩21,009 | ₩21,103 | +0.13% | 3.5만 |
|---|
| 2026.04.09 | ₩20,996 | ₩21,036 | ₩20,809 | ₩20,983 | -0.06% | 3.1만 |
|---|
| 2026.04.08 | ₩21,156 | ₩21,223 | ₩20,809 | ₩20,809 | -1.64% | 5.5만 |
|---|
| 2026.04.07 | ₩20,929 | ₩21,023 | ₩20,756 | ₩21,023 | +0.45% | 2.6만 |
|---|
| 2026.04.06 | ₩20,769 | ₩20,956 | ₩20,689 | ₩20,903 | +0.64% | 3.7만 |
|---|
| 2026.04.02 | ₩20,756 | ₩20,863 | ₩20,649 | ₩20,689 | -0.32% | 3.3만 |
|---|
| 2026.04.01 | ₩20,836 | ₩20,996 | ₩20,742 | ₩20,889 | +0.26% | 3.2만 |
|---|
| 2026.03.31 | ₩20,422 | ₩20,849 | ₩20,395 | ₩20,836 | +2.03% | 6.7만 |
|---|
| 2026.03.30 | ₩20,382 | ₩20,395 | ₩20,128 | ₩20,195 | -0.92% | 4.1만 |
|---|
| 2026.03.27 | ₩20,462 | ₩20,462 | ₩20,115 | ₩20,222 | -1.17% | 4만 |
|---|
| 2026.03.26 | ₩20,529 | ₩20,702 | ₩20,489 | ₩20,502 | -0.13% | 4.1만 |
|---|
| 2026.03.25 | ₩20,476 | ₩20,729 | ₩20,422 | ₩20,662 | +0.91% | 3.6만 |
|---|
| 2026.03.24 | ₩20,449 | ₩20,516 | ₩20,355 | ₩20,409 | -0.20% | 4.4만 |
|---|
| 2026.03.23 | ₩20,609 | ₩20,702 | ₩20,489 | ₩20,489 | -0.58% | 8만 |
|---|
| 2026.03.20 | ₩20,796 | ₩20,796 | ₩20,556 | ₩20,596 | -0.96% | 3.1만 |
|---|
| 2026.03.19 | ₩21,063 | ₩21,063 | ₩20,849 | ₩20,863 | -0.95% | 3.9만 |
|---|
| 2026.03.18 | ₩21,143 | ₩21,143 | ₩21,036 | ₩21,090 | -0.25% | 4.4만 |
|---|
| 2026.03.17 | ₩21,023 | ₩21,156 | ₩21,023 | ₩21,116 | +0.44% | 2.9만 |
|---|
| 2026.03.16 | ₩21,090 | ₩21,090 | ₩21,036 | ₩21,063 | -0.13% | 2만 |
|---|
| 2026.03.13 | ₩20,916 | ₩21,049 | ₩20,916 | ₩20,983 | +0.32% | 4.4만 |
|---|
| 2026.03.12 | ₩20,996 | ₩21,170 | ₩20,903 | ₩20,903 | -0.45% | 3.9만 |
|---|
| 2026.03.11 | ₩21,183 | ₩21,330 | ₩21,156 | ₩21,236 | +0.25% | 5만 |
|---|
| 2026.03.10 | ₩21,143 | ₩21,276 | ₩21,143 | ₩21,183 | +0.19% | 4.5만 |
|---|
| 2026.03.09 | ₩21,356 | ₩21,370 | ₩21,103 | ₩21,183 | -0.81% | 6.9만 |
|---|
| 2026.03.06 | ₩21,503 | ₩21,517 | ₩21,356 | ₩21,397 | -0.50% | 4.5만 |
|---|
| 2026.03.05 | ₩21,570 | ₩21,677 | ₩21,557 | ₩21,557 | -0.06% | 3.3만 |
|---|
| 2026.03.04 | ₩21,557 | ₩21,623 | ₩21,543 | ₩21,623 | +0.31% | 3만 |
|---|
| 2026.03.03 | ₩21,463 | ₩21,583 | ₩21,450 | ₩21,570 | +0.50% | 5.3만 |
|---|
| 2026.03.02 | ₩21,450 | ₩21,623 | ₩21,437 | ₩21,570 | +0.56% | 6.7만 |
|---|
| 2026.02.27 | ₩21,663 | ₩21,677 | ₩21,543 | ₩21,557 | -0.49% | 4.2만 |
|---|
| 2026.02.26 | ₩21,557 | ₩21,597 | ₩21,543 | ₩21,597 | +0.19% | 2.9만 |
|---|
| 2026.02.25 | ₩21,557 | ₩21,557 | ₩21,490 | ₩21,517 | -0.19% | 2만 |
|---|
| 2026.02.24 | ₩21,463 | ₩21,530 | ₩21,410 | ₩21,517 | +0.25% | 2.4만 |
|---|
| 2026.02.23 | ₩21,597 | ₩21,637 | ₩21,437 | ₩21,463 | -0.62% | 3.1만 |
|---|
| 2026.02.20 | ₩21,623 | ₩21,677 | ₩21,570 | ₩21,650 | +0.12% | 2.9만 |
|---|
| 2026.02.19 | ₩21,583 | ₩21,610 | ₩21,557 | ₩21,570 | -0.06% | 2.8만 |
|---|
| 2026.02.18 | ₩21,637 | ₩21,690 | ₩21,557 | ₩21,597 | -0.19% | 2.5만 |
|---|
| 2026.02.17 | ₩21,610 | ₩21,610 | ₩21,503 | ₩21,557 | -0.25% | 2.8만 |
|---|
| 2026.02.13 | ₩21,530 | ₩21,557 | ₩21,477 | ₩21,557 | +0.12% | 3.1만 |
|---|
| 2026.02.12 | ₩21,597 | ₩21,610 | ₩21,477 | ₩21,490 | -0.49% | 3.7만 |
|---|
| 2026.02.11 | ₩21,637 | ₩21,704 | ₩21,610 | ₩21,677 | +0.19% | 2.3만 |
|---|
| 2026.02.10 | ₩21,570 | ₩21,623 | ₩21,490 | ₩21,597 | +0.12% | 2.9만 |
|---|
| 2026.02.09 | ₩21,570 | ₩21,597 | ₩21,503 | ₩21,503 | -0.31% | 4.9만 |
|---|
| 2026.02.06 | ₩21,530 | ₩21,597 | ₩21,423 | ₩21,503 | -0.12% | 3.2만 |
|---|
| 2026.02.05 | ₩21,477 | ₩21,583 | ₩21,450 | ₩21,490 | +0.06% | 7.7만 |
|---|
| 2026.02.04 | ₩21,517 | ₩21,570 | ₩21,423 | ₩21,450 | -0.31% | 5.5만 |
|---|
| 2026.02.03 | ₩21,530 | ₩21,597 | ₩21,477 | ₩21,530 | 0.00% | 4.3만 |
|---|
| 2026.02.02 | ₩21,543 | ₩21,597 | ₩21,450 | ₩21,517 | -0.12% | 5.1만 |
|---|
| 2026.01.30 | ₩21,557 | ₩21,637 | ₩21,490 | ₩21,543 | -0.06% | 4.7만 |
|---|
| 2026.01.29 | ₩21,517 | ₩21,583 | ₩21,477 | ₩21,543 | +0.12% | 3.8만 |
|---|
| 2026.01.28 | ₩21,557 | ₩21,557 | ₩21,490 | ₩21,530 | -0.12% | 2만 |
|---|
| 2026.01.27 | ₩21,530 | ₩21,610 | ₩21,490 | ₩21,530 | 0.00% | 2.7만 |
|---|
| 2026.01.26 | ₩21,690 | ₩21,690 | ₩21,503 | ₩21,597 | -0.43% | 5.4만 |
|---|
| 2026.01.23 | ₩21,690 | ₩21,690 | ₩21,543 | ₩21,637 | -0.25% | 3.4만 |
|---|
| 2026.01.22 | ₩21,543 | ₩21,663 | ₩21,543 | ₩21,637 | +0.43% | 1.6만 |
|---|
| 2026.01.21 | ₩21,517 | ₩21,663 | ₩21,450 | ₩21,570 | +0.25% | 4.7만 |
|---|
| 2026.01.20 | ₩21,410 | ₩21,530 | ₩21,356 | ₩21,423 | +0.06% | 7.7만 |
|---|
| 2026.01.16 | ₩21,530 | ₩21,557 | ₩21,437 | ₩21,530 | 0.00% | 2.5만 |
|---|
| 2026.01.15 | ₩21,570 | ₩21,597 | ₩21,437 | ₩21,503 | -0.31% | 3.3만 |
|---|
| 2026.01.14 | ₩21,517 | ₩21,570 | ₩21,423 | ₩21,463 | -0.25% | 4.5만 |
|---|
| 2026.01.13 | ₩21,490 | ₩21,610 | ₩21,477 | ₩21,557 | +0.31% | 3.2만 |
|---|
| 2026.01.12 | ₩21,356 | ₩21,517 | ₩21,356 | ₩21,477 | +0.56% | 4만 |
|---|
| 2026.01.09 | ₩21,530 | ₩21,543 | ₩21,437 | ₩21,517 | -0.06% | 2.9만 |
|---|
| 2026.01.08 | ₩21,490 | ₩21,570 | ₩21,410 | ₩21,450 | -0.19% | 5.7만 |
|---|
| 2026.01.07 | ₩21,570 | ₩21,570 | ₩21,463 | ₩21,477 | -0.43% | 5.1만 |
|---|
| 2026.01.06 | ₩21,530 | ₩21,610 | ₩21,530 | ₩21,543 | +0.06% | 3.7만 |
|---|
| 2026.01.05 | ₩21,610 | ₩21,650 | ₩21,477 | ₩21,530 | -0.37% | 2.9만 |
|---|
| 2026.01.02 | ₩21,583 | ₩21,677 | ₩21,517 | ₩21,543 | -0.19% | 2.3만 |
|---|
| 2025.12.31 | ₩21,650 | ₩21,663 | ₩21,450 | ₩21,450 | -0.92% | 9.9만 |
|---|
| 2025.12.30 | ₩21,517 | ₩21,677 | ₩21,450 | ₩21,557 | +0.19% | 3.2만 |
|---|
| 2025.12.29 | ₩21,517 | ₩21,704 | ₩21,437 | ₩21,477 | -0.19% | 4.4만 |
|---|
| 2025.12.26 | ₩21,557 | ₩21,583 | ₩21,437 | ₩21,490 | -0.31% | 3.9만 |
|---|
| 2025.12.24 | ₩21,370 | ₩21,597 | ₩21,370 | ₩21,503 | +0.62% | 5.4만 |
|---|
| 2025.12.23 | ₩21,437 | ₩21,677 | ₩21,410 | ₩21,423 | -0.06% | 6.8만 |
|---|
| 2025.12.22 | ₩21,463 | ₩21,530 | ₩21,437 | ₩21,477 | +0.06% | 4.1만 |
|---|
| 2025.12.19 | ₩21,543 | ₩21,543 | ₩21,423 | ₩21,463 | -0.37% | 3.7만 |
|---|
| 2025.12.18 | ₩21,583 | ₩21,610 | ₩21,490 | ₩21,530 | -0.25% | 2만 |
|---|
| 2025.12.17 | ₩21,423 | ₩21,570 | ₩21,343 | ₩21,477 | +0.25% | 7.4만 |
|---|
| 2025.12.16 | ₩21,356 | ₩21,410 | ₩21,316 | ₩21,383 | +0.13% | 6만 |
|---|
| 2025.12.15 | ₩21,490 | ₩21,557 | ₩21,356 | ₩21,410 | -0.37% | 8만 |
|---|
| 2025.12.12 | ₩21,530 | ₩21,570 | ₩21,397 | ₩21,423 | -0.50% | 4만 |
|---|
| 2025.12.11 | ₩21,557 | ₩21,610 | ₩21,490 | ₩21,543 | -0.06% | 3.7만 |
|---|
| 2025.12.10 | ₩21,757 | ₩21,824 | ₩21,704 | ₩21,797 | +0.18% | 3.8만 |
|---|
| 2025.12.09 | ₩21,757 | ₩21,797 | ₩21,704 | ₩21,757 | 0.00% | 3.5만 |
|---|
| 2025.12.08 | ₩21,784 | ₩21,824 | ₩21,690 | ₩21,730 | -0.25% | 2.9만 |
|---|
| 2025.12.05 | ₩21,757 | ₩21,877 | ₩21,757 | ₩21,810 | +0.25% | 2.4만 |
|---|
| 2025.12.04 | ₩21,824 | ₩21,877 | ₩21,784 | ₩21,784 | -0.18% | 2.8만 |
|---|
| 2025.12.03 | ₩21,784 | ₩21,877 | ₩21,770 | ₩21,810 | +0.12% | 3.8만 |
|---|
| 2025.12.02 | ₩21,890 | ₩21,890 | ₩21,757 | ₩21,837 | -0.24% | 3.4만 |
|---|
| 2025.12.01 | ₩21,917 | ₩21,970 | ₩21,623 | ₩21,797 | -0.55% | 4.5만 |
|---|
| 2025.11.28 | ₩21,944 | ₩21,984 | ₩21,797 | ₩21,930 | -0.06% | 3만 |
|---|
| 2025.11.26 | ₩21,663 | ₩21,904 | ₩21,663 | ₩21,850 | +0.86% | 4.1만 |
|---|
| 2025.11.25 | ₩21,677 | ₩21,744 | ₩21,650 | ₩21,744 | +0.31% | 1.2만 |
|---|
| 2025.11.24 | ₩21,503 | ₩21,663 | ₩21,503 | ₩21,610 | +0.50% | 4.7만 |
|---|
| 2025.11.21 | ₩21,397 | ₩21,610 | ₩21,290 | ₩21,490 | +0.44% | 4.3만 |
|---|
| 2025.11.20 | ₩21,824 | ₩21,824 | ₩21,356 | ₩21,570 | -1.16% | 5.6만 |
|---|
| 2025.11.19 | ₩21,757 | ₩21,824 | ₩21,623 | ₩21,757 | 0.00% | 5.5만 |
|---|
| 2025.11.18 | ₩21,797 | ₩21,824 | ₩21,623 | ₩21,717 | -0.37% | 4.5만 |
|---|
| 2025.11.17 | ₩21,944 | ₩21,970 | ₩21,663 | ₩21,797 | -0.67% | 7.4만 |
|---|
| 2025.11.14 | ₩21,864 | ₩22,011 | ₩21,864 | ₩21,890 | +0.12% | 3.8만 |
|---|
| 2025.11.13 | ₩22,171 | ₩22,211 | ₩21,930 | ₩21,997 | -0.78% | 3.5만 |
|---|
| 2025.11.12 | ₩22,464 | ₩22,464 | ₩22,291 | ₩22,291 | -0.77% | 3.2만 |
|---|
| 2025.11.11 | ₩22,424 | ₩22,438 | ₩22,291 | ₩22,411 | -0.06% | 2.8만 |
|---|
| 2025.11.10 | ₩22,371 | ₩22,424 | ₩22,264 | ₩22,371 | 0.00% | 2.5만 |
|---|
| 2025.11.07 | ₩22,251 | ₩22,304 | ₩22,184 | ₩22,264 | +0.06% | 3.9만 |
|---|
| 2025.11.06 | ₩22,131 | ₩22,358 | ₩22,104 | ₩22,237 | +0.48% | 5.7만 |
|---|
| 2025.11.05 | ₩22,211 | ₩22,344 | ₩22,117 | ₩22,131 | -0.36% | 3.8만 |
|---|
| 2025.11.04 | ₩22,184 | ₩22,291 | ₩22,171 | ₩22,211 | +0.12% | 2.7만 |
|---|
| 2025.11.03 | ₩22,211 | ₩22,344 | ₩22,157 | ₩22,171 | -0.18% | 3.7만 |
|---|
| 2025.10.31 | ₩22,478 | ₩22,478 | ₩22,211 | ₩22,291 | -0.83% | 4.4만 |
|---|
| 2025.10.30 | ₩22,331 | ₩22,331 | ₩22,197 | ₩22,277 | -0.24% | 3.9만 |
|---|
| 2025.10.29 | ₩22,224 | ₩22,358 | ₩22,197 | ₩22,318 | +0.42% | 1.2만 |
|---|
| 2025.10.28 | ₩22,237 | ₩22,277 | ₩22,157 | ₩22,264 | +0.12% | 2.4만 |
|---|
| 2025.10.27 | ₩22,264 | ₩22,331 | ₩22,184 | ₩22,197 | -0.30% | 2.8만 |
|---|
| 2025.10.24 | ₩22,251 | ₩22,344 | ₩22,157 | ₩22,224 | -0.12% | 3.1만 |
|---|
| 2025.10.23 | ₩22,251 | ₩22,358 | ₩22,184 | ₩22,237 | -0.06% | 2.6만 |
|---|
| 2025.10.22 | ₩22,237 | ₩22,304 | ₩22,157 | ₩22,184 | -0.24% | 1.7만 |
|---|
| 2025.10.21 | ₩22,224 | ₩22,344 | ₩22,157 | ₩22,237 | +0.06% | 3.9만 |
|---|
| 2025.10.20 | ₩22,077 | ₩22,224 | ₩22,077 | ₩22,224 | +0.67% | 4.4만 |
|---|
| 2025.10.17 | ₩22,131 | ₩22,197 | ₩22,051 | ₩22,077 | -0.24% | 2.6만 |
|---|
| 2025.10.16 | ₩22,211 | ₩22,318 | ₩22,091 | ₩22,091 | -0.54% | 3.1만 |
|---|
| 2025.10.15 | ₩22,291 | ₩22,304 | ₩22,157 | ₩22,197 | -0.42% | 2.6만 |
|---|
| 2025.10.14 | ₩22,131 | ₩22,237 | ₩22,091 | ₩22,197 | +0.30% | 2.9만 |
|---|
| 2025.10.13 | ₩22,398 | ₩22,464 | ₩22,331 | ₩22,438 | +0.18% | 3.1만 |
|---|
| 2025.10.10 | ₩22,678 | ₩22,771 | ₩22,224 | ₩22,331 | -1.53% | 5.5만 |
|---|