시장 데이터를 불러오는 중
전체 종목
John Hancock Preferred Income Fund Common Shares of Beneficial Interest 과거 주가
John Hancock Preferred Income Fund Common Shares of Beneficial Interest · HPI · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Preferred Income Fund Common Shares of Beneficial Interest · HPI · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,320 | ₩18,493 | ₩18,280 | ₩18,427 | +0.58% | 7.7만 |
| 2026.10.08 | ₩18,427 | ₩18,520 | ₩18,253 | ₩18,413 | -0.07% | 12.1만 |
| 2026.10.07 | ₩18,520 | ₩18,600 | ₩18,333 | ₩18,480 | -0.22% | 9.4만 |
| 2026.10.06 | ₩18,507 | ₩18,694 | ₩18,387 | ₩18,654 | +0.79% | 9.7만 |
| 2026.10.05 | ₩18,774 | ₩18,854 | ₩18,360 | ₩18,440 | -1.78% | 12.9만 |
| 2026.10.02 | ₩18,694 | ₩19,041 | ₩18,667 | ₩18,894 | +1.07% | 13.6만 |
| 2026.10.01 | ₩18,614 | ₩18,654 | ₩18,320 | ₩18,560 | -0.29% | 9.9만 |
| 2026.09.30 | ₩18,640 | ₩18,747 | ₩18,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,694 |
| +0.29% |
| 11.9만 |
| 2026.09.29 | ₩18,520 | ₩18,654 | ₩18,293 | ₩18,547 | +0.14% | 21.1만 |
|---|
| 2026.09.28 | ₩19,094 | ₩19,134 | ₩18,520 | ₩18,520 | -3.01% | 14.4만 |
|---|
| 2026.09.25 | ₩19,215 | ₩19,215 | ₩18,961 | ₩19,108 | -0.56% | 12.1만 |
|---|
| 2026.09.24 | ₩18,720 | ₩19,241 | ₩18,400 | ₩19,094 | +2.00% | 34만 |
|---|
| 2026.09.23 | ₩19,241 | ₩19,241 | ₩18,640 | ₩18,801 | -2.29% | 12.1만 |
|---|
| 2026.09.22 | ₩19,255 | ₩19,321 | ₩19,014 | ₩19,201 | -0.28% | 13.9만 |
|---|
| 2026.09.21 | ₩19,802 | ₩19,815 | ₩19,201 | ₩19,255 | -2.76% | 32.6만 |
|---|
| 2026.09.18 | ₩19,962 | ₩19,962 | ₩19,695 | ₩19,775 | -0.94% | 7.7만 |
|---|
| 2026.09.17 | ₩19,976 | ₩19,989 | ₩19,855 | ₩19,976 | 0.00% | 14.9만 |
|---|
| 2026.09.16 | ₩19,775 | ₩19,896 | ₩19,735 | ₩19,855 | +0.41% | 7.9만 |
|---|
| 2026.09.15 | ₩19,949 | ₩19,949 | ₩19,669 | ₩19,722 | -1.14% | 10.1만 |
|---|
| 2026.09.14 | ₩20,203 | ₩20,296 | ₩19,775 | ₩19,896 | -1.52% | 8.5만 |
|---|
| 2026.09.11 | ₩20,256 | ₩20,510 | ₩20,109 | ₩20,163 | -0.46% | 7만 |
|---|
| 2026.09.10 | ₩20,563 | ₩20,657 | ₩20,296 | ₩20,376 | -0.91% | 7만 |
|---|
| 2026.09.09 | ₩21,004 | ₩21,004 | ₩20,657 | ₩20,657 | -1.65% | 5.9만 |
|---|
| 2026.09.08 | ₩20,964 | ₩21,004 | ₩20,897 | ₩20,897 | -0.32% | 3.2만 |
|---|
| 2026.09.04 | ₩21,004 | ₩21,057 | ₩20,924 | ₩20,950 | -0.25% | 3.5만 |
|---|
| 2026.09.03 | ₩21,097 | ₩21,097 | ₩20,964 | ₩20,990 | -0.51% | 4.5만 |
|---|
| 2026.09.02 | ₩21,057 | ₩21,191 | ₩21,017 | ₩21,031 | -0.13% | 8.4만 |
|---|
| 2026.09.01 | ₩21,071 | ₩21,137 | ₩21,031 | ₩21,057 | -0.06% | 4.2만 |
|---|
| 2026.08.31 | ₩21,177 | ₩21,191 | ₩21,057 | ₩21,164 | -0.06% | 6.2만 |
|---|
| 2026.08.28 | ₩21,231 | ₩21,231 | ₩20,964 | ₩21,164 | -0.31% | 9.9만 |
|---|
| 2026.08.27 | ₩21,311 | ₩21,311 | ₩21,151 | ₩21,164 | -0.69% | 3.4만 |
|---|
| 2026.08.26 | ₩21,364 | ₩21,364 | ₩21,257 | ₩21,311 | -0.25% | 2.5만 |
|---|
| 2026.08.25 | ₩21,231 | ₩21,364 | ₩21,124 | ₩21,311 | +0.38% | 5.8만 |
|---|
| 2026.08.24 | ₩21,231 | ₩21,298 | ₩21,111 | ₩21,137 | -0.44% | 7.3만 |
|---|
| 2026.08.21 | ₩21,431 | ₩21,431 | ₩21,244 | ₩21,244 | -0.87% | 2.6만 |
|---|
| 2026.08.20 | ₩21,391 | ₩21,484 | ₩21,364 | ₩21,364 | -0.12% | 2.5만 |
|---|
| 2026.08.19 | ₩21,418 | ₩21,484 | ₩21,338 | ₩21,484 | +0.31% | 5.5만 |
|---|
| 2026.08.18 | ₩21,444 | ₩21,484 | ₩21,298 | ₩21,431 | -0.06% | 3.6만 |
|---|
| 2026.08.17 | ₩21,538 | ₩21,538 | ₩21,404 | ₩21,404 | -0.62% | 3.2만 |
|---|
| 2026.08.14 | ₩21,511 | ₩21,591 | ₩21,444 | ₩21,484 | -0.12% | 3.8만 |
|---|
| 2026.08.13 | ₩21,525 | ₩21,631 | ₩21,484 | ₩21,591 | +0.31% | 4.3만 |
|---|
| 2026.08.12 | ₩21,711 | ₩21,711 | ₩21,565 | ₩21,631 | -0.37% | 3.9만 |
|---|
| 2026.08.11 | ₩21,631 | ₩21,698 | ₩21,551 | ₩21,658 | +0.12% | 2.9만 |
|---|
| 2026.08.10 | ₩21,551 | ₩21,645 | ₩21,471 | ₩21,591 | +0.19% | 3.3만 |
|---|
| 2026.08.07 | ₩21,498 | ₩21,591 | ₩21,444 | ₩21,578 | +0.37% | 4.2만 |
|---|
| 2026.08.06 | ₩21,565 | ₩21,565 | ₩21,444 | ₩21,498 | -0.31% | 2만 |
|---|
| 2026.08.05 | ₩21,605 | ₩21,605 | ₩21,498 | ₩21,511 | -0.43% | 3.7만 |
|---|
| 2026.08.04 | ₩21,565 | ₩21,605 | ₩21,471 | ₩21,538 | -0.12% | 4.7만 |
|---|
| 2026.08.03 | ₩21,498 | ₩21,578 | ₩21,244 | ₩21,484 | -0.06% | 5.7만 |
|---|
| 2026.07.31 | ₩21,431 | ₩21,498 | ₩21,324 | ₩21,418 | -0.06% | 5.1만 |
|---|
| 2026.07.30 | ₩21,418 | ₩21,444 | ₩21,311 | ₩21,324 | -0.44% | 6.4만 |
|---|
| 2026.07.29 | ₩21,431 | ₩21,498 | ₩21,284 | ₩21,311 | -0.56% | 4.5만 |
|---|
| 2026.07.28 | ₩21,431 | ₩21,565 | ₩21,351 | ₩21,458 | +0.12% | 4만 |
|---|
| 2026.07.27 | ₩21,391 | ₩21,551 | ₩21,338 | ₩21,418 | +0.12% | 2.9만 |
|---|
| 2026.07.24 | ₩21,418 | ₩21,565 | ₩21,311 | ₩21,324 | -0.44% | 3.1만 |
|---|
| 2026.07.23 | ₩21,551 | ₩21,658 | ₩21,364 | ₩21,364 | -0.87% | 5.3만 |
|---|
| 2026.07.22 | ₩21,605 | ₩21,698 | ₩21,605 | ₩21,645 | +0.19% | 3.5만 |
|---|
| 2026.07.21 | ₩21,538 | ₩21,685 | ₩21,498 | ₩21,578 | +0.19% | 3.2만 |
|---|
| 2026.07.20 | ₩21,431 | ₩21,658 | ₩21,431 | ₩21,538 | +0.50% | 8.4만 |
|---|
| 2026.07.17 | ₩21,538 | ₩21,671 | ₩21,511 | ₩21,511 | -0.12% | 3.3만 |
|---|
| 2026.07.16 | ₩21,645 | ₩21,711 | ₩21,551 | ₩21,591 | -0.25% | 3.1만 |
|---|
| 2026.07.15 | ₩21,698 | ₩21,738 | ₩21,645 | ₩21,645 | -0.25% | 2.6만 |
|---|
| 2026.07.14 | ₩21,578 | ₩21,752 | ₩21,578 | ₩21,645 | +0.31% | 4.9만 |
|---|
| 2026.07.13 | ₩21,591 | ₩21,698 | ₩21,511 | ₩21,565 | -0.12% | 6.3만 |
|---|
| 2026.07.10 | ₩21,858 | ₩21,912 | ₩21,792 | ₩21,832 | -0.12% | 6.5만 |
|---|
| 2026.07.09 | ₩21,858 | ₩22,059 | ₩21,778 | ₩21,792 | -0.31% | 4만 |
|---|
| 2026.07.08 | ₩21,792 | ₩21,872 | ₩21,765 | ₩21,805 | +0.06% | 3.9만 |
|---|
| 2026.07.07 | ₩21,832 | ₩21,898 | ₩21,792 | ₩21,818 | -0.06% | 5만 |
|---|
| 2026.07.06 | ₩21,765 | ₩21,832 | ₩21,752 | ₩21,818 | +0.25% | 4.2만 |
|---|
| 2026.07.02 | ₩21,698 | ₩21,845 | ₩21,698 | ₩21,752 | +0.25% | 3.4만 |
|---|
| 2026.07.01 | ₩21,698 | ₩21,885 | ₩21,605 | ₩21,711 | +0.06% | 6.5만 |
|---|
| 2026.06.30 | ₩21,832 | ₩21,832 | ₩21,565 | ₩21,645 | -0.86% | 6.6만 |
|---|
| 2026.06.29 | ₩21,538 | ₩21,658 | ₩21,391 | ₩21,645 | +0.50% | 7.1만 |
|---|
| 2026.06.26 | ₩21,364 | ₩21,525 | ₩21,364 | ₩21,484 | +0.56% | 4.3만 |
|---|
| 2026.06.25 | ₩21,498 | ₩21,605 | ₩21,351 | ₩21,364 | -0.62% | 3.7만 |
|---|
| 2026.06.24 | ₩21,511 | ₩21,511 | ₩21,364 | ₩21,391 | -0.56% | 4만 |
|---|
| 2026.06.23 | ₩21,364 | ₩21,498 | ₩21,298 | ₩21,378 | +0.06% | 3.4만 |
|---|
| 2026.06.22 | ₩21,671 | ₩21,725 | ₩21,378 | ₩21,458 | -0.99% | 4.6만 |
|---|
| 2026.06.18 | ₩21,792 | ₩21,792 | ₩21,538 | ₩21,605 | -0.86% | 3.8만 |
|---|
| 2026.06.17 | ₩21,778 | ₩21,832 | ₩21,591 | ₩21,631 | -0.67% | 4.6만 |
|---|
| 2026.06.16 | ₩21,738 | ₩21,765 | ₩21,645 | ₩21,752 | +0.06% | 6.5만 |
|---|
| 2026.06.15 | ₩21,471 | ₩21,685 | ₩21,364 | ₩21,685 | +1.00% | 5만 |
|---|
| 2026.06.12 | ₩21,404 | ₩21,418 | ₩21,177 | ₩21,351 | -0.25% | 6.1만 |
|---|
| 2026.06.11 | ₩21,244 | ₩21,404 | ₩21,151 | ₩21,324 | +0.38% | 6.1만 |
|---|
| 2026.06.10 | ₩21,511 | ₩21,511 | ₩21,298 | ₩21,338 | -0.81% | 8만 |
|---|
| 2026.06.09 | ₩21,551 | ₩21,551 | ₩21,271 | ₩21,458 | -0.43% | 6.3만 |
|---|
| 2026.06.08 | ₩21,551 | ₩21,578 | ₩21,444 | ₩21,484 | -0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩21,578 | ₩21,578 | ₩21,364 | ₩21,418 | -0.74% | 3.2만 |
|---|
| 2026.06.04 | ₩21,551 | ₩21,591 | ₩21,391 | ₩21,578 | +0.12% | 4.5만 |
|---|
| 2026.06.03 | ₩21,565 | ₩21,618 | ₩21,431 | ₩21,471 | -0.43% | 2.1만 |
|---|
| 2026.06.02 | ₩21,551 | ₩21,631 | ₩21,471 | ₩21,525 | -0.12% | 3.4만 |
|---|
| 2026.06.01 | ₩21,685 | ₩21,698 | ₩21,378 | ₩21,591 | -0.43% | 4.5만 |
|---|
| 2026.05.29 | ₩21,778 | ₩21,885 | ₩21,631 | ₩21,685 | -0.43% | 5.6만 |
|---|
| 2026.05.28 | ₩21,444 | ₩21,765 | ₩21,364 | ₩21,711 | +1.25% | 7.2만 |
|---|
| 2026.05.27 | ₩21,511 | ₩21,578 | ₩21,338 | ₩21,444 | -0.31% | 5.3만 |
|---|
| 2026.05.26 | ₩21,418 | ₩21,525 | ₩21,311 | ₩21,458 | +0.19% | 3.1만 |
|---|
| 2026.05.22 | ₩21,257 | ₩21,484 | ₩21,111 | ₩21,364 | +0.50% | 4.9만 |
|---|
| 2026.05.21 | ₩21,151 | ₩21,391 | ₩21,151 | ₩21,257 | +0.51% | 5.2만 |
|---|
| 2026.05.20 | ₩21,111 | ₩21,391 | ₩21,111 | ₩21,298 | +0.89% | 3.5만 |
|---|
| 2026.05.19 | ₩21,084 | ₩21,257 | ₩21,084 | ₩21,111 | +0.13% | 3.5만 |
|---|
| 2026.05.18 | ₩21,257 | ₩21,338 | ₩21,231 | ₩21,244 | -0.06% | 8.1만 |
|---|
| 2026.05.15 | ₩21,431 | ₩21,484 | ₩21,298 | ₩21,298 | -0.62% | 5.4만 |
|---|
| 2026.05.14 | ₩21,605 | ₩21,631 | ₩21,391 | ₩21,631 | +0.12% | 6.1만 |
|---|
| 2026.05.13 | ₩21,431 | ₩21,618 | ₩21,391 | ₩21,511 | +0.37% | 2.7만 |
|---|
| 2026.05.12 | ₩21,391 | ₩21,484 | ₩21,298 | ₩21,404 | +0.06% | 6.6만 |
|---|
| 2026.05.11 | ₩21,818 | ₩21,872 | ₩21,364 | ₩21,418 | -1.84% | 11.7만 |
|---|
| 2026.05.08 | ₩21,845 | ₩21,965 | ₩21,711 | ₩21,912 | +0.31% | 4.3만 |
|---|
| 2026.05.07 | ₩21,885 | ₩21,885 | ₩21,658 | ₩21,778 | -0.49% | 6.1만 |
|---|
| 2026.05.06 | ₩21,832 | ₩21,872 | ₩21,698 | ₩21,818 | -0.06% | 4.9만 |
|---|
| 2026.05.05 | ₩21,818 | ₩21,818 | ₩21,711 | ₩21,765 | -0.24% | 3.5만 |
|---|
| 2026.05.04 | ₩21,845 | ₩21,845 | ₩21,631 | ₩21,698 | -0.67% | 8.4만 |
|---|
| 2026.05.01 | ₩21,832 | ₩21,872 | ₩21,725 | ₩21,778 | -0.24% | 3.7만 |
|---|
| 2026.04.30 | ₩21,578 | ₩21,845 | ₩21,511 | ₩21,832 | +1.18% | 8.1만 |
|---|
| 2026.04.29 | ₩21,471 | ₩21,578 | ₩21,364 | ₩21,458 | -0.06% | 8.2만 |
|---|
| 2026.04.28 | ₩21,418 | ₩21,538 | ₩21,364 | ₩21,378 | -0.19% | 5.3만 |
|---|
| 2026.04.27 | ₩21,525 | ₩21,591 | ₩21,431 | ₩21,538 | +0.06% | 6.2만 |
|---|
| 2026.04.24 | ₩21,525 | ₩21,565 | ₩21,378 | ₩21,511 | -0.06% | 4.1만 |
|---|
| 2026.04.23 | ₩21,551 | ₩21,551 | ₩21,378 | ₩21,471 | -0.37% | 2.7만 |
|---|
| 2026.04.22 | ₩21,444 | ₩21,511 | ₩21,404 | ₩21,511 | +0.31% | 3만 |
|---|
| 2026.04.21 | ₩21,538 | ₩21,591 | ₩21,298 | ₩21,391 | -0.68% | 4.7만 |
|---|
| 2026.04.20 | ₩21,231 | ₩21,538 | ₩21,071 | ₩21,471 | +1.13% | 8.4만 |
|---|
| 2026.04.17 | ₩21,378 | ₩21,498 | ₩21,338 | ₩21,471 | +0.44% | 5.7만 |
|---|
| 2026.04.16 | ₩21,324 | ₩21,418 | ₩21,137 | ₩21,338 | +0.06% | 5.4만 |
|---|
| 2026.04.15 | ₩21,257 | ₩21,484 | ₩21,137 | ₩21,311 | +0.25% | 7.3만 |
|---|
| 2026.04.14 | ₩21,164 | ₩21,298 | ₩21,044 | ₩21,271 | +0.50% | 7.3만 |
|---|
| 2026.04.13 | ₩20,964 | ₩21,124 | ₩20,964 | ₩21,124 | +0.76% | 8만 |
|---|
| 2026.04.10 | ₩21,097 | ₩21,151 | ₩21,031 | ₩21,124 | +0.13% | 4.3만 |
|---|
| 2026.04.09 | ₩21,017 | ₩21,151 | ₩20,937 | ₩21,071 | +0.25% | 5.2만 |
|---|
| 2026.04.08 | ₩21,164 | ₩21,257 | ₩20,870 | ₩20,964 | -0.95% | 26.3만 |
|---|
| 2026.04.07 | ₩21,017 | ₩21,097 | ₩20,977 | ₩21,071 | +0.25% | 4.8만 |
|---|
| 2026.04.06 | ₩21,204 | ₩21,244 | ₩21,031 | ₩21,097 | -0.50% | 5.5만 |
|---|
| 2026.04.02 | ₩20,763 | ₩21,151 | ₩20,710 | ₩21,044 | +1.35% | 6.2만 |
|---|
| 2026.04.01 | ₩20,990 | ₩21,191 | ₩20,990 | ₩21,057 | +0.32% | 5.1만 |
|---|
| 2026.03.31 | ₩20,697 | ₩21,004 | ₩20,470 | ₩20,950 | +1.23% | 8.3만 |
|---|
| 2026.03.30 | ₩20,443 | ₩20,750 | ₩20,376 | ₩20,443 | 0.00% | 7.3만 |
|---|
| 2026.03.27 | ₩20,884 | ₩20,977 | ₩20,390 | ₩20,416 | -2.24% | 5.4만 |
|---|
| 2026.03.26 | ₩21,124 | ₩21,204 | ₩20,790 | ₩20,937 | -0.88% | 1.8만 |
|---|
| 2026.03.25 | ₩20,937 | ₩21,164 | ₩20,844 | ₩21,124 | +0.89% | 3.7만 |
|---|
| 2026.03.24 | ₩20,910 | ₩21,338 | ₩20,697 | ₩20,804 | -0.51% | 7.8만 |
|---|
| 2026.03.23 | ₩20,830 | ₩20,990 | ₩20,763 | ₩20,910 | +0.38% | 5.2만 |
|---|
| 2026.03.20 | ₩21,097 | ₩21,111 | ₩20,683 | ₩20,697 | -1.90% | 7만 |
|---|
| 2026.03.19 | ₩21,231 | ₩21,364 | ₩21,191 | ₩21,217 | -0.06% | 2.7만 |
|---|
| 2026.03.18 | ₩21,484 | ₩21,498 | ₩21,298 | ₩21,324 | -0.75% | 4만 |
|---|
| 2026.03.17 | ₩21,404 | ₩21,498 | ₩21,378 | ₩21,458 | +0.25% | 4.5만 |
|---|
| 2026.03.16 | ₩21,391 | ₩21,471 | ₩21,257 | ₩21,378 | -0.06% | 4.7만 |
|---|
| 2026.03.13 | ₩21,418 | ₩21,471 | ₩21,231 | ₩21,257 | -0.75% | 3.2만 |
|---|
| 2026.03.12 | ₩21,391 | ₩21,471 | ₩21,298 | ₩21,351 | -0.19% | 4.9만 |
|---|
| 2026.03.11 | ₩21,404 | ₩21,658 | ₩21,391 | ₩21,591 | +0.87% | 7.5만 |
|---|
| 2026.03.10 | ₩21,404 | ₩21,498 | ₩21,391 | ₩21,404 | 0.00% | 3만 |
|---|
| 2026.03.09 | ₩21,525 | ₩21,631 | ₩21,364 | ₩21,404 | -0.56% | 7.5만 |
|---|
| 2026.03.06 | ₩21,752 | ₩21,805 | ₩21,631 | ₩21,645 | -0.49% | 5.2만 |
|---|
| 2026.03.05 | ₩21,805 | ₩21,858 | ₩21,738 | ₩21,792 | -0.06% | 4만 |
|---|
| 2026.03.04 | ₩21,725 | ₩21,845 | ₩21,658 | ₩21,818 | +0.43% | 5.2만 |
|---|
| 2026.03.03 | ₩21,525 | ₩21,765 | ₩21,431 | ₩21,645 | +0.56% | 12.7만 |
|---|
| 2026.03.02 | ₩21,431 | ₩21,618 | ₩21,431 | ₩21,591 | +0.75% | 5.3만 |
|---|
| 2026.02.27 | ₩21,645 | ₩21,671 | ₩21,498 | ₩21,525 | -0.56% | 7.3만 |
|---|
| 2026.02.26 | ₩21,645 | ₩21,658 | ₩21,551 | ₩21,591 | -0.25% | 7.8만 |
|---|
| 2026.02.25 | ₩21,591 | ₩21,631 | ₩21,444 | ₩21,618 | +0.12% | 8.4만 |
|---|
| 2026.02.24 | ₩21,418 | ₩21,565 | ₩21,364 | ₩21,551 | +0.62% | 8.5만 |
|---|
| 2026.02.23 | ₩21,658 | ₩21,698 | ₩21,458 | ₩21,458 | -0.92% | 8.7만 |
|---|
| 2026.02.20 | ₩21,765 | ₩21,778 | ₩21,618 | ₩21,645 | -0.55% | 8.2만 |
|---|
| 2026.02.19 | ₩21,818 | ₩21,872 | ₩21,671 | ₩21,725 | -0.43% | 6.2만 |
|---|
| 2026.02.18 | ₩21,818 | ₩21,872 | ₩21,765 | ₩21,832 | +0.06% | 6.9만 |
|---|
| 2026.02.17 | ₩21,778 | ₩21,792 | ₩21,645 | ₩21,765 | -0.06% | 4.9만 |
|---|
| 2026.02.13 | ₩21,658 | ₩21,738 | ₩21,618 | ₩21,725 | +0.31% | 6.6만 |
|---|
| 2026.02.12 | ₩21,605 | ₩21,711 | ₩21,605 | ₩21,605 | 0.00% | 5.6만 |
|---|
| 2026.02.11 | ₩21,752 | ₩21,792 | ₩21,725 | ₩21,778 | +0.12% | 4.5만 |
|---|
| 2026.02.10 | ₩21,645 | ₩21,725 | ₩21,645 | ₩21,671 | +0.12% | 2.6만 |
|---|
| 2026.02.09 | ₩21,578 | ₩21,658 | ₩21,565 | ₩21,605 | +0.12% | 6.9만 |
|---|
| 2026.02.06 | ₩21,658 | ₩21,725 | ₩21,578 | ₩21,605 | -0.25% | 6.9만 |
|---|
| 2026.02.05 | ₩21,618 | ₩21,752 | ₩21,565 | ₩21,565 | -0.25% | 5.9만 |
|---|
| 2026.02.04 | ₩21,698 | ₩21,698 | ₩21,591 | ₩21,618 | -0.37% | 6.9만 |
|---|
| 2026.02.03 | ₩21,538 | ₩21,738 | ₩21,538 | ₩21,685 | +0.68% | 8.5만 |
|---|
| 2026.02.02 | ₩21,605 | ₩21,685 | ₩21,525 | ₩21,565 | -0.19% | 8.5만 |
|---|
| 2026.01.30 | ₩21,551 | ₩21,698 | ₩21,551 | ₩21,645 | +0.43% | 7만 |
|---|
| 2026.01.29 | ₩21,631 | ₩21,698 | ₩21,551 | ₩21,658 | +0.12% | 5.7만 |
|---|
| 2026.01.28 | ₩21,658 | ₩21,711 | ₩21,645 | ₩21,658 | 0.00% | 3.9만 |
|---|
| 2026.01.27 | ₩21,698 | ₩21,752 | ₩21,645 | ₩21,698 | 0.00% | 6.1만 |
|---|
| 2026.01.26 | ₩21,792 | ₩21,805 | ₩21,698 | ₩21,711 | -0.37% | 4만 |
|---|
| 2026.01.23 | ₩21,725 | ₩21,805 | ₩21,725 | ₩21,765 | +0.18% | 3만 |
|---|
| 2026.01.22 | ₩21,658 | ₩21,818 | ₩21,658 | ₩21,711 | +0.25% | 3.2만 |
|---|
| 2026.01.21 | ₩21,631 | ₩21,698 | ₩21,538 | ₩21,685 | +0.25% | 5.9만 |
|---|
| 2026.01.20 | ₩21,671 | ₩21,671 | ₩21,471 | ₩21,525 | -0.68% | 7.5만 |
|---|
| 2026.01.16 | ₩21,752 | ₩21,792 | ₩21,685 | ₩21,711 | -0.18% | 3.4만 |
|---|
| 2026.01.15 | ₩21,698 | ₩21,818 | ₩21,685 | ₩21,738 | +0.18% | 6.8만 |
|---|
| 2026.01.14 | ₩21,698 | ₩21,765 | ₩21,685 | ₩21,698 | 0.00% | 4.6만 |
|---|
| 2026.01.13 | ₩21,725 | ₩21,872 | ₩21,711 | ₩21,725 | 0.00% | 8.5만 |
|---|
| 2026.01.12 | ₩21,711 | ₩21,805 | ₩21,565 | ₩21,685 | -0.12% | 6.4만 |
|---|
| 2026.01.09 | ₩21,738 | ₩21,792 | ₩21,671 | ₩21,752 | +0.06% | 3.6만 |
|---|
| 2026.01.08 | ₩21,631 | ₩21,805 | ₩21,631 | ₩21,765 | +0.62% | 3.8만 |
|---|
| 2026.01.07 | ₩21,738 | ₩21,778 | ₩21,658 | ₩21,685 | -0.25% | 5.1만 |
|---|
| 2026.01.06 | ₩21,738 | ₩21,818 | ₩21,725 | ₩21,725 | -0.06% | 6.6만 |
|---|
| 2026.01.05 | ₩21,818 | ₩21,872 | ₩21,752 | ₩21,792 | -0.12% | 7.6만 |
|---|
| 2026.01.02 | ₩21,711 | ₩21,792 | ₩21,605 | ₩21,792 | +0.37% | 7.2만 |
|---|
| 2025.12.31 | ₩21,685 | ₩21,738 | ₩21,618 | ₩21,618 | -0.31% | 11.3만 |
|---|
| 2025.12.30 | ₩21,578 | ₩21,765 | ₩21,565 | ₩21,685 | +0.50% | 9.7만 |
|---|
| 2025.12.29 | ₩21,658 | ₩21,658 | ₩21,565 | ₩21,591 | -0.31% | 9.9만 |
|---|
| 2025.12.26 | ₩21,912 | ₩21,992 | ₩21,832 | ₩21,832 | -0.37% | 6.9만 |
|---|
| 2025.12.24 | ₩21,938 | ₩22,005 | ₩21,885 | ₩21,965 | +0.12% | 4.3만 |
|---|
| 2025.12.23 | ₩22,059 | ₩22,112 | ₩21,965 | ₩22,005 | -0.24% | 3.6만 |
|---|
| 2025.12.22 | ₩22,019 | ₩22,085 | ₩21,979 | ₩22,059 | +0.18% | 4.7만 |
|---|
| 2025.12.19 | ₩21,925 | ₩22,085 | ₩21,898 | ₩22,059 | +0.61% | 7.1만 |
|---|
| 2025.12.18 | ₩22,072 | ₩22,139 | ₩21,898 | ₩21,992 | -0.36% | 9.6만 |
|---|
| 2025.12.17 | ₩21,938 | ₩22,112 | ₩21,938 | ₩22,032 | +0.43% | 6.2만 |
|---|
| 2025.12.16 | ₩22,005 | ₩22,072 | ₩21,938 | ₩21,992 | -0.06% | 5.9만 |
|---|
| 2025.12.15 | ₩21,912 | ₩22,165 | ₩21,912 | ₩21,952 | +0.18% | 9.8만 |
|---|
| 2025.12.12 | ₩22,099 | ₩22,165 | ₩22,019 | ₩22,019 | -0.36% | 4.6만 |
|---|
| 2025.12.11 | ₩22,139 | ₩22,299 | ₩22,139 | ₩22,165 | +0.12% | 5.5만 |
|---|
| 2025.12.10 | ₩22,379 | ₩22,446 | ₩22,326 | ₩22,379 | 0.00% | 5.3만 |
|---|
| 2025.12.09 | ₩22,392 | ₩22,459 | ₩22,352 | ₩22,406 | +0.06% | 3.8만 |
|---|
| 2025.12.08 | ₩22,486 | ₩22,553 | ₩22,379 | ₩22,459 | -0.12% | 5만 |
|---|
| 2025.12.05 | ₩22,553 | ₩22,633 | ₩22,486 | ₩22,499 | -0.24% | 5.2만 |
|---|
| 2025.12.04 | ₩22,753 | ₩22,753 | ₩22,553 | ₩22,646 | -0.47% | 4.6만 |
|---|
| 2025.12.03 | ₩22,713 | ₩22,726 | ₩22,566 | ₩22,713 | 0.00% | 4.8만 |
|---|
| 2025.12.02 | ₩22,566 | ₩22,726 | ₩22,539 | ₩22,686 | +0.53% | 4.9만 |
|---|
| 2025.12.01 | ₩22,619 | ₩22,619 | ₩22,406 | ₩22,526 | -0.41% | 8만 |
|---|
| 2025.11.28 | ₩22,713 | ₩22,726 | ₩22,486 | ₩22,633 | -0.35% | 6.2만 |
|---|
| 2025.11.26 | ₩22,566 | ₩22,633 | ₩22,392 | ₩22,606 | +0.18% | 4.2만 |
|---|
| 2025.11.25 | ₩22,459 | ₩22,553 | ₩22,392 | ₩22,553 | +0.42% | 2.3만 |
|---|
| 2025.11.24 | ₩22,312 | ₩22,433 | ₩22,259 | ₩22,419 | +0.48% | 3.5만 |
|---|
| 2025.11.21 | ₩22,286 | ₩22,366 | ₩22,072 | ₩22,352 | +0.30% | 5.8만 |
|---|
| 2025.11.20 | ₩22,499 | ₩22,526 | ₩22,192 | ₩22,192 | -1.36% | 5.5만 |
|---|
| 2025.11.19 | ₩22,619 | ₩22,619 | ₩22,379 | ₩22,446 | -0.77% | 3만 |
|---|
| 2025.11.18 | ₩22,499 | ₩22,660 | ₩22,446 | ₩22,579 | +0.36% | 4.8만 |
|---|
| 2025.11.17 | ₩22,633 | ₩22,793 | ₩22,433 | ₩22,473 | -0.71% | 3.8만 |
|---|
| 2025.11.14 | ₩22,566 | ₩22,833 | ₩22,539 | ₩22,633 | +0.30% | 4.8만 |
|---|
| 2025.11.13 | ₩22,860 | ₩22,900 | ₩22,686 | ₩22,713 | -0.64% | 3.6만 |
|---|
| 2025.11.12 | ₩23,167 | ₩23,260 | ₩23,060 | ₩23,060 | -0.46% | 4만 |
|---|
| 2025.11.11 | ₩23,060 | ₩23,247 | ₩23,060 | ₩23,220 | +0.69% | 3.4만 |
|---|
| 2025.11.10 | ₩23,073 | ₩23,194 | ₩23,073 | ₩23,127 | +0.23% | 4.4만 |
|---|
| 2025.11.07 | ₩23,127 | ₩23,127 | ₩22,940 | ₩23,073 | -0.23% | 4.3만 |
|---|
| 2025.11.06 | ₩23,100 | ₩23,140 | ₩23,033 | ₩23,127 | +0.12% | 2.9만 |
|---|
| 2025.11.05 | ₩23,020 | ₩23,140 | ₩22,953 | ₩23,047 | +0.12% | 2.8만 |
|---|
| 2025.11.04 | ₩23,047 | ₩23,127 | ₩22,953 | ₩23,033 | -0.06% | 4.6만 |
|---|
| 2025.11.03 | ₩23,140 | ₩23,167 | ₩23,047 | ₩23,140 | 0.00% | 2.6만 |
|---|
| 2025.10.31 | ₩23,140 | ₩23,180 | ₩23,060 | ₩23,180 | +0.17% | 4.1만 |
|---|
| 2025.10.30 | ₩23,180 | ₩23,194 | ₩23,047 | ₩23,140 | -0.17% | 6.6만 |
|---|
| 2025.10.29 | ₩23,220 | ₩23,220 | ₩23,127 | ₩23,194 | -0.12% | 4.5만 |
|---|
| 2025.10.28 | ₩23,140 | ₩23,167 | ₩22,967 | ₩23,167 | +0.12% | 6.6만 |
|---|
| 2025.10.27 | ₩23,073 | ₩23,100 | ₩22,993 | ₩23,073 | 0.00% | 3만 |
|---|
| 2025.10.24 | ₩23,140 | ₩23,194 | ₩22,900 | ₩22,993 | -0.63% | 3.6만 |
|---|
| 2025.10.23 | ₩23,060 | ₩23,100 | ₩22,993 | ₩23,060 | 0.00% | 2.5만 |
|---|
| 2025.10.22 | ₩23,220 | ₩23,260 | ₩22,980 | ₩23,047 | -0.75% | 3.8만 |
|---|
| 2025.10.21 | ₩23,207 | ₩23,207 | ₩23,047 | ₩23,167 | -0.17% | 3.3만 |
|---|
| 2025.10.20 | ₩23,087 | ₩23,140 | ₩23,033 | ₩23,127 | +0.17% | 5.5만 |
|---|
| 2025.10.17 | ₩22,980 | ₩23,020 | ₩22,860 | ₩22,953 | -0.12% | 3.2만 |
|---|
| 2025.10.16 | ₩23,140 | ₩23,140 | ₩22,873 | ₩22,940 | -0.87% | 5.2만 |
|---|
| 2025.10.15 | ₩22,967 | ₩23,100 | ₩22,873 | ₩23,020 | +0.23% | 6만 |
|---|
| 2025.10.14 | ₩23,033 | ₩23,047 | ₩22,820 | ₩22,940 | -0.41% | 6.8만 |
|---|
| 2025.10.13 | ₩23,127 | ₩23,300 | ₩23,127 | ₩23,220 | +0.40% | 4.5만 |
|---|
| 2025.10.10 | ₩23,367 | ₩23,421 | ₩23,007 | ₩23,073 | -1.26% | 4.1만 |
|---|