시장 데이터를 불러오는 중
전체 종목
John Hancock Preferred Income Fund III Preferred Income Fund III 과거 주가
John Hancock Preferred Income Fund III Preferred Income Fund III · HPS · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Preferred Income Fund III Preferred Income Fund III · HPS · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,665 | ₩15,906 | ₩15,638 | ₩15,799 | +0.86% | 13.7만 |
| 2026.10.08 | ₩15,745 | ₩15,745 | ₩15,437 | ₩15,705 | -0.26% | 17.5만 |
| 2026.10.07 | ₩15,732 | ₩15,799 | ₩15,584 | ₩15,665 | -0.43% | 13.5만 |
| 2026.10.06 | ₩15,772 | ₩15,933 | ₩15,705 | ₩15,852 | +0.51% | 10.9만 |
| 2026.10.05 | ₩16,201 | ₩16,201 | ₩15,759 | ₩15,759 | -2.73% | 13.4만 |
| 2026.10.02 | ₩16,187 | ₩16,402 | ₩16,080 | ₩16,281 | +0.58% | 14.1만 |
| 2026.10.01 | ₩16,120 | ₩16,161 | ₩15,879 | ₩16,067 | -0.33% | 25만 |
| 2026.09.30 | ₩16,254 | ₩16,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,134 |
| -0.74% |
| 16.2만 |
| 2026.09.29 | ₩16,335 | ₩16,362 | ₩15,759 | ₩16,120 | -1.31% | 25.3만 |
|---|
| 2026.09.28 | ₩16,549 | ₩16,549 | ₩16,161 | ₩16,214 | -2.02% | 10.4만 |
|---|
| 2026.09.25 | ₩16,549 | ₩16,656 | ₩16,482 | ₩16,643 | +0.57% | 6.6만 |
|---|
| 2026.09.24 | ₩16,509 | ₩16,603 | ₩16,134 | ₩16,549 | +0.24% | 22.1만 |
|---|
| 2026.09.23 | ₩16,924 | ₩17,005 | ₩16,455 | ₩16,509 | -2.45% | 13.5만 |
|---|
| 2026.09.22 | ₩17,072 | ₩17,125 | ₩16,804 | ₩16,938 | -0.78% | 15.4만 |
|---|
| 2026.09.21 | ₩17,474 | ₩17,474 | ₩16,978 | ₩17,045 | -2.45% | 39.1만 |
|---|
| 2026.09.18 | ₩17,460 | ₩17,460 | ₩17,273 | ₩17,367 | -0.54% | 12.3만 |
|---|
| 2026.09.17 | ₩17,447 | ₩17,487 | ₩17,353 | ₩17,474 | +0.15% | 14.7만 |
|---|
| 2026.09.16 | ₩17,313 | ₩17,393 | ₩17,233 | ₩17,353 | +0.23% | 7.3만 |
|---|
| 2026.09.15 | ₩17,393 | ₩17,393 | ₩17,152 | ₩17,233 | -0.92% | 12.4만 |
|---|
| 2026.09.14 | ₩17,621 | ₩17,621 | ₩17,313 | ₩17,353 | -1.52% | 11.1만 |
|---|
| 2026.09.11 | ₩17,568 | ₩17,728 | ₩17,527 | ₩17,554 | -0.08% | 9.5만 |
|---|
| 2026.09.10 | ₩17,916 | ₩17,916 | ₩17,635 | ₩17,755 | -0.90% | 16.9만 |
|---|
| 2026.09.09 | ₩18,197 | ₩18,197 | ₩17,876 | ₩17,903 | -1.62% | 6.9만 |
|---|
| 2026.09.08 | ₩18,211 | ₩18,358 | ₩18,117 | ₩18,117 | -0.52% | 9.3만 |
|---|
| 2026.09.04 | ₩18,385 | ₩18,412 | ₩18,184 | ₩18,238 | -0.80% | 7.7만 |
|---|
| 2026.09.03 | ₩18,439 | ₩18,546 | ₩18,224 | ₩18,331 | -0.58% | 10.3만 |
|---|
| 2026.09.02 | ₩18,452 | ₩18,573 | ₩18,358 | ₩18,358 | -0.51% | 12.1만 |
|---|
| 2026.09.01 | ₩18,599 | ₩18,653 | ₩18,465 | ₩18,479 | -0.65% | 7.1만 |
|---|
| 2026.08.31 | ₩18,707 | ₩18,774 | ₩18,546 | ₩18,599 | -0.57% | 9.7만 |
|---|
| 2026.08.28 | ₩18,693 | ₩18,707 | ₩18,573 | ₩18,680 | -0.07% | 9만 |
|---|
| 2026.08.27 | ₩18,760 | ₩18,760 | ₩18,559 | ₩18,613 | -0.79% | 8만 |
|---|
| 2026.08.26 | ₩18,774 | ₩18,787 | ₩18,720 | ₩18,747 | -0.14% | 2.7만 |
|---|
| 2026.08.25 | ₩18,640 | ₩18,787 | ₩18,640 | ₩18,774 | +0.72% | 7만 |
|---|
| 2026.08.24 | ₩18,707 | ₩18,774 | ₩18,613 | ₩18,626 | -0.43% | 6.6만 |
|---|
| 2026.08.21 | ₩18,787 | ₩18,827 | ₩18,707 | ₩18,707 | -0.43% | 3.2만 |
|---|
| 2026.08.20 | ₩18,854 | ₩18,894 | ₩18,707 | ₩18,733 | -0.64% | 6.4만 |
|---|
| 2026.08.19 | ₩18,841 | ₩18,908 | ₩18,841 | ₩18,854 | +0.07% | 7.3만 |
|---|
| 2026.08.18 | ₩18,921 | ₩19,028 | ₩18,867 | ₩18,867 | -0.28% | 4.8만 |
|---|
| 2026.08.17 | ₩19,095 | ₩19,109 | ₩18,975 | ₩19,015 | -0.42% | 3.3만 |
|---|
| 2026.08.14 | ₩19,095 | ₩19,109 | ₩18,975 | ₩19,042 | -0.28% | 4.7만 |
|---|
| 2026.08.13 | ₩19,162 | ₩19,243 | ₩19,095 | ₩19,122 | -0.21% | 7만 |
|---|
| 2026.08.12 | ₩19,243 | ₩19,310 | ₩19,202 | ₩19,283 | +0.21% | 3.8만 |
|---|
| 2026.08.11 | ₩19,135 | ₩19,350 | ₩19,095 | ₩19,243 | +0.56% | 13.7만 |
|---|
| 2026.08.10 | ₩19,162 | ₩19,176 | ₩19,109 | ₩19,135 | -0.14% | 4.8만 |
|---|
| 2026.08.07 | ₩19,149 | ₩19,149 | ₩19,068 | ₩19,095 | -0.28% | 3만 |
|---|
| 2026.08.06 | ₩19,095 | ₩19,176 | ₩19,068 | ₩19,068 | -0.14% | 3.3만 |
|---|
| 2026.08.05 | ₩19,229 | ₩19,229 | ₩19,082 | ₩19,149 | -0.42% | 4.9만 |
|---|
| 2026.08.04 | ₩19,109 | ₩19,202 | ₩19,055 | ₩19,109 | 0.00% | 6.8만 |
|---|
| 2026.08.03 | ₩19,042 | ₩19,162 | ₩19,042 | ₩19,095 | +0.28% | 2.3만 |
|---|
| 2026.07.31 | ₩19,095 | ₩19,216 | ₩19,001 | ₩19,055 | -0.21% | 5.8만 |
|---|
| 2026.07.30 | ₩18,988 | ₩19,082 | ₩18,894 | ₩19,015 | +0.14% | 5.9만 |
|---|
| 2026.07.29 | ₩18,988 | ₩19,015 | ₩18,894 | ₩18,921 | -0.35% | 2.3만 |
|---|
| 2026.07.28 | ₩18,988 | ₩19,082 | ₩18,961 | ₩19,015 | +0.14% | 5.5만 |
|---|
| 2026.07.27 | ₩19,095 | ₩19,135 | ₩18,988 | ₩19,028 | -0.35% | 5.7만 |
|---|
| 2026.07.24 | ₩19,135 | ₩19,149 | ₩19,042 | ₩19,068 | -0.35% | 5.5만 |
|---|
| 2026.07.23 | ₩19,122 | ₩19,283 | ₩19,068 | ₩19,068 | -0.28% | 3.4만 |
|---|
| 2026.07.22 | ₩19,283 | ₩19,296 | ₩19,202 | ₩19,243 | -0.21% | 3.5만 |
|---|
| 2026.07.21 | ₩19,229 | ₩19,350 | ₩19,229 | ₩19,283 | +0.28% | 4.2만 |
|---|
| 2026.07.20 | ₩19,202 | ₩19,350 | ₩19,189 | ₩19,202 | 0.00% | 4.7만 |
|---|
| 2026.07.17 | ₩19,189 | ₩19,296 | ₩19,176 | ₩19,216 | +0.14% | 6.1만 |
|---|
| 2026.07.16 | ₩19,202 | ₩19,336 | ₩19,176 | ₩19,189 | -0.07% | 6.5만 |
|---|
| 2026.07.15 | ₩19,296 | ₩19,403 | ₩19,229 | ₩19,229 | -0.35% | 4.3만 |
|---|
| 2026.07.14 | ₩19,243 | ₩19,377 | ₩19,162 | ₩19,269 | +0.14% | 5.6만 |
|---|
| 2026.07.13 | ₩19,444 | ₩19,444 | ₩19,135 | ₩19,229 | -1.10% | 4.3만 |
|---|
| 2026.07.10 | ₩19,524 | ₩19,564 | ₩19,457 | ₩19,537 | +0.07% | 2.6만 |
|---|
| 2026.07.09 | ₩19,551 | ₩19,578 | ₩19,430 | ₩19,470 | -0.41% | 5.1만 |
|---|
| 2026.07.08 | ₩19,524 | ₩19,524 | ₩19,430 | ₩19,497 | -0.14% | 1.8만 |
|---|
| 2026.07.07 | ₩19,524 | ₩19,591 | ₩19,470 | ₩19,524 | 0.00% | 5.6만 |
|---|
| 2026.07.06 | ₩19,470 | ₩19,631 | ₩19,470 | ₩19,564 | +0.48% | 8.6만 |
|---|
| 2026.07.02 | ₩19,524 | ₩19,537 | ₩19,403 | ₩19,430 | -0.48% | 5.4만 |
|---|
| 2026.07.01 | ₩19,470 | ₩19,497 | ₩19,430 | ₩19,444 | -0.14% | 5.2만 |
|---|
| 2026.06.30 | ₩19,497 | ₩19,551 | ₩19,377 | ₩19,484 | -0.07% | 13만 |
|---|
| 2026.06.29 | ₩19,162 | ₩19,350 | ₩19,135 | ₩19,336 | +0.91% | 5.1만 |
|---|
| 2026.06.26 | ₩18,975 | ₩19,256 | ₩18,975 | ₩19,162 | +0.99% | 4.9만 |
|---|
| 2026.06.25 | ₩19,135 | ₩19,202 | ₩19,055 | ₩19,068 | -0.35% | 4.1만 |
|---|
| 2026.06.24 | ₩19,229 | ₩19,269 | ₩19,135 | ₩19,135 | -0.49% | 2.9만 |
|---|
| 2026.06.23 | ₩19,095 | ₩19,229 | ₩18,961 | ₩19,202 | +0.56% | 3.5만 |
|---|
| 2026.06.22 | ₩19,363 | ₩19,457 | ₩19,028 | ₩19,122 | -1.25% | 5.4만 |
|---|
| 2026.06.18 | ₩19,537 | ₩19,591 | ₩19,323 | ₩19,363 | -0.89% | 4.9만 |
|---|
| 2026.06.17 | ₩19,430 | ₩19,430 | ₩19,323 | ₩19,403 | -0.14% | 3.8만 |
|---|
| 2026.06.16 | ₩19,417 | ₩19,470 | ₩19,310 | ₩19,390 | -0.14% | 3.3만 |
|---|
| 2026.06.15 | ₩19,216 | ₩19,390 | ₩19,122 | ₩19,363 | +0.77% | 4.8만 |
|---|
| 2026.06.12 | ₩19,243 | ₩19,283 | ₩19,149 | ₩19,216 | -0.14% | 9.4만 |
|---|
| 2026.06.11 | ₩19,109 | ₩19,202 | ₩19,068 | ₩19,189 | +0.42% | 3.7만 |
|---|
| 2026.06.10 | ₩19,269 | ₩19,310 | ₩19,149 | ₩19,202 | -0.35% | 5.3만 |
|---|
| 2026.06.09 | ₩19,350 | ₩19,363 | ₩19,256 | ₩19,269 | -0.42% | 4.3만 |
|---|
| 2026.06.08 | ₩19,390 | ₩19,484 | ₩19,243 | ₩19,403 | +0.07% | 6.4만 |
|---|
| 2026.06.05 | ₩19,497 | ₩19,511 | ₩19,296 | ₩19,390 | -0.55% | 7.4만 |
|---|
| 2026.06.04 | ₩19,430 | ₩19,604 | ₩19,350 | ₩19,511 | +0.41% | 9.4만 |
|---|
| 2026.06.03 | ₩19,444 | ₩19,551 | ₩19,350 | ₩19,430 | -0.07% | 4.7만 |
|---|
| 2026.06.02 | ₩19,497 | ₩19,537 | ₩19,390 | ₩19,444 | -0.27% | 11.4만 |
|---|
| 2026.06.01 | ₩19,645 | ₩19,645 | ₩19,457 | ₩19,497 | -0.75% | 5.3만 |
|---|
| 2026.05.29 | ₩19,671 | ₩19,698 | ₩19,551 | ₩19,645 | -0.14% | 6.2만 |
|---|
| 2026.05.28 | ₩19,604 | ₩19,698 | ₩19,497 | ₩19,671 | +0.34% | 6.4만 |
|---|
| 2026.05.27 | ₩19,417 | ₩19,658 | ₩19,350 | ₩19,551 | +0.69% | 5만 |
|---|
| 2026.05.26 | ₩19,350 | ₩19,537 | ₩19,323 | ₩19,417 | +0.35% | 3.5만 |
|---|
| 2026.05.22 | ₩19,310 | ₩19,430 | ₩19,296 | ₩19,323 | +0.07% | 5.1만 |
|---|
| 2026.05.21 | ₩19,243 | ₩19,323 | ₩19,216 | ₩19,310 | +0.35% | 4.9만 |
|---|
| 2026.05.20 | ₩19,135 | ₩19,430 | ₩19,122 | ₩19,310 | +0.91% | 4.5만 |
|---|
| 2026.05.19 | ₩19,189 | ₩19,269 | ₩19,149 | ₩19,149 | -0.21% | 3.4만 |
|---|
| 2026.05.18 | ₩19,283 | ₩19,417 | ₩19,202 | ₩19,310 | +0.14% | 1.8만 |
|---|
| 2026.05.15 | ₩19,430 | ₩19,511 | ₩19,296 | ₩19,336 | -0.48% | 4.6만 |
|---|
| 2026.05.14 | ₩19,645 | ₩19,698 | ₩19,457 | ₩19,591 | -0.27% | 4.8만 |
|---|
| 2026.05.13 | ₩19,631 | ₩19,765 | ₩19,578 | ₩19,604 | -0.14% | 3.9만 |
|---|
| 2026.05.12 | ₩19,671 | ₩19,832 | ₩19,604 | ₩19,604 | -0.34% | 3만 |
|---|
| 2026.05.11 | ₩19,886 | ₩19,886 | ₩19,738 | ₩19,819 | -0.34% | 4.7만 |
|---|
| 2026.05.08 | ₩19,953 | ₩20,020 | ₩19,899 | ₩19,993 | +0.20% | 4.2만 |
|---|
| 2026.05.07 | ₩19,953 | ₩19,953 | ₩19,765 | ₩19,872 | -0.40% | 4.1만 |
|---|
| 2026.05.06 | ₩19,926 | ₩19,939 | ₩19,792 | ₩19,913 | -0.07% | 4.6만 |
|---|
| 2026.05.05 | ₩19,846 | ₩19,872 | ₩19,725 | ₩19,805 | -0.20% | 3.1만 |
|---|
| 2026.05.04 | ₩19,872 | ₩19,872 | ₩19,685 | ₩19,792 | -0.40% | 3.5만 |
|---|
| 2026.05.01 | ₩19,859 | ₩19,939 | ₩19,725 | ₩19,872 | +0.07% | 5.6만 |
|---|
| 2026.04.30 | ₩19,698 | ₩19,886 | ₩19,631 | ₩19,872 | +0.88% | 12.5만 |
|---|
| 2026.04.29 | ₩19,564 | ₩19,645 | ₩19,524 | ₩19,618 | +0.27% | 5.1만 |
|---|
| 2026.04.28 | ₩19,444 | ₩19,591 | ₩19,336 | ₩19,537 | +0.48% | 6.1만 |
|---|
| 2026.04.27 | ₩19,658 | ₩19,658 | ₩19,444 | ₩19,497 | -0.82% | 5.4만 |
|---|
| 2026.04.24 | ₩19,631 | ₩19,752 | ₩19,524 | ₩19,591 | -0.20% | 3.4만 |
|---|
| 2026.04.23 | ₩19,578 | ₩19,725 | ₩19,497 | ₩19,564 | -0.07% | 2.9만 |
|---|
| 2026.04.22 | ₩19,564 | ₩19,765 | ₩19,497 | ₩19,578 | +0.07% | 2.8만 |
|---|
| 2026.04.21 | ₩19,698 | ₩19,752 | ₩19,430 | ₩19,537 | -0.82% | 3.3만 |
|---|
| 2026.04.20 | ₩19,591 | ₩19,658 | ₩19,430 | ₩19,618 | +0.14% | 5.1만 |
|---|
| 2026.04.17 | ₩19,323 | ₩19,618 | ₩19,323 | ₩19,618 | +1.53% | 5.8만 |
|---|
| 2026.04.16 | ₩19,310 | ₩19,417 | ₩19,243 | ₩19,310 | 0.00% | 6.1만 |
|---|
| 2026.04.15 | ₩19,350 | ₩19,430 | ₩19,202 | ₩19,377 | +0.14% | 3.6만 |
|---|
| 2026.04.14 | ₩19,189 | ₩19,390 | ₩19,176 | ₩19,283 | +0.49% | 2.5만 |
|---|
| 2026.04.13 | ₩18,975 | ₩19,269 | ₩18,975 | ₩19,189 | +1.13% | 5.2만 |
|---|
| 2026.04.10 | ₩19,176 | ₩19,296 | ₩19,162 | ₩19,256 | +0.42% | 3.4만 |
|---|
| 2026.04.09 | ₩19,162 | ₩19,336 | ₩19,001 | ₩19,162 | 0.00% | 12.8만 |
|---|
| 2026.04.08 | ₩19,658 | ₩19,752 | ₩19,042 | ₩19,149 | -2.59% | 17.5만 |
|---|
| 2026.04.07 | ₩19,403 | ₩19,511 | ₩19,216 | ₩19,350 | -0.28% | 6.6만 |
|---|
| 2026.04.06 | ₩19,323 | ₩19,497 | ₩19,323 | ₩19,444 | +0.62% | 5.2만 |
|---|
| 2026.04.02 | ₩19,122 | ₩19,390 | ₩19,109 | ₩19,323 | +1.05% | 6.7만 |
|---|
| 2026.04.01 | ₩19,162 | ₩19,417 | ₩18,613 | ₩19,336 | +0.91% | 9.7만 |
|---|
| 2026.03.31 | ₩18,666 | ₩19,149 | ₩18,626 | ₩19,082 | +2.23% | 11.2만 |
|---|
| 2026.03.30 | ₩18,760 | ₩18,814 | ₩18,492 | ₩18,532 | -1.21% | 7.4만 |
|---|
| 2026.03.27 | ₩18,961 | ₩18,988 | ₩18,640 | ₩18,653 | -1.63% | 5.8만 |
|---|
| 2026.03.26 | ₩19,095 | ₩19,122 | ₩18,948 | ₩19,028 | -0.35% | 7.9만 |
|---|
| 2026.03.25 | ₩19,028 | ₩19,229 | ₩18,988 | ₩19,055 | +0.14% | 3.5만 |
|---|
| 2026.03.24 | ₩19,015 | ₩19,015 | ₩18,854 | ₩18,894 | -0.63% | 5.7만 |
|---|
| 2026.03.23 | ₩18,948 | ₩19,162 | ₩18,948 | ₩18,988 | +0.21% | 4.4만 |
|---|
| 2026.03.20 | ₩19,202 | ₩19,202 | ₩18,854 | ₩18,854 | -1.81% | 5.5만 |
|---|
| 2026.03.19 | ₩19,269 | ₩19,430 | ₩19,162 | ₩19,202 | -0.35% | 2.7만 |
|---|
| 2026.03.18 | ₩19,564 | ₩19,618 | ₩19,243 | ₩19,323 | -1.23% | 10.9만 |
|---|
| 2026.03.17 | ₩19,417 | ₩19,752 | ₩19,283 | ₩19,618 | +1.04% | 10.7만 |
|---|
| 2026.03.16 | ₩19,283 | ₩19,457 | ₩19,256 | ₩19,430 | +0.76% | 6.4만 |
|---|
| 2026.03.13 | ₩19,363 | ₩19,444 | ₩19,269 | ₩19,283 | -0.42% | 3.6만 |
|---|
| 2026.03.12 | ₩19,350 | ₩19,497 | ₩19,310 | ₩19,336 | -0.07% | 4.3만 |
|---|
| 2026.03.11 | ₩19,403 | ₩19,698 | ₩19,403 | ₩19,604 | +1.04% | 6.8만 |
|---|
| 2026.03.10 | ₩19,377 | ₩19,470 | ₩19,229 | ₩19,403 | +0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩19,564 | ₩19,564 | ₩19,229 | ₩19,417 | -0.75% | 7.1만 |
|---|
| 2026.03.06 | ₩19,604 | ₩19,725 | ₩19,564 | ₩19,591 | -0.07% | 4.1만 |
|---|
| 2026.03.05 | ₩19,792 | ₩19,859 | ₩19,698 | ₩19,738 | -0.27% | 3.5만 |
|---|
| 2026.03.04 | ₩19,738 | ₩19,819 | ₩19,698 | ₩19,765 | +0.14% | 4.8만 |
|---|
| 2026.03.03 | ₩19,846 | ₩19,846 | ₩19,631 | ₩19,792 | -0.27% | 6.3만 |
|---|
| 2026.03.02 | ₩19,832 | ₩19,913 | ₩19,712 | ₩19,859 | +0.14% | 5.5만 |
|---|
| 2026.02.27 | ₩19,752 | ₩19,926 | ₩19,712 | ₩19,805 | +0.27% | 6.7만 |
|---|
| 2026.02.26 | ₩19,913 | ₩19,966 | ₩19,832 | ₩19,872 | -0.20% | 5.6만 |
|---|
| 2026.02.25 | ₩19,765 | ₩19,913 | ₩19,752 | ₩19,859 | +0.47% | 7.5만 |
|---|
| 2026.02.24 | ₩19,631 | ₩19,792 | ₩19,631 | ₩19,765 | +0.68% | 6.3만 |
|---|
| 2026.02.23 | ₩19,725 | ₩19,765 | ₩19,578 | ₩19,645 | -0.41% | 4.5만 |
|---|
| 2026.02.20 | ₩19,671 | ₩19,872 | ₩19,671 | ₩19,752 | +0.41% | 3.6만 |
|---|
| 2026.02.19 | ₩19,805 | ₩19,913 | ₩19,725 | ₩19,765 | -0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩19,926 | ₩20,020 | ₩19,779 | ₩19,779 | -0.74% | 6.5만 |
|---|
| 2026.02.17 | ₩19,819 | ₩19,899 | ₩19,792 | ₩19,859 | +0.20% | 5만 |
|---|
| 2026.02.13 | ₩19,671 | ₩19,819 | ₩19,671 | ₩19,819 | +0.75% | 5.7만 |
|---|
| 2026.02.12 | ₩19,712 | ₩19,792 | ₩19,671 | ₩19,671 | -0.20% | 3.7만 |
|---|
| 2026.02.11 | ₩19,939 | ₩19,939 | ₩19,819 | ₩19,859 | -0.40% | 4.6만 |
|---|
| 2026.02.10 | ₩19,752 | ₩19,846 | ₩19,725 | ₩19,819 | +0.34% | 6.2만 |
|---|
| 2026.02.09 | ₩19,685 | ₩19,765 | ₩19,671 | ₩19,738 | +0.27% | 6.9만 |
|---|
| 2026.02.06 | ₩19,578 | ₩19,685 | ₩19,578 | ₩19,685 | +0.55% | 4만 |
|---|
| 2026.02.05 | ₩19,591 | ₩19,631 | ₩19,497 | ₩19,551 | -0.21% | 7.5만 |
|---|
| 2026.02.04 | ₩19,631 | ₩19,658 | ₩19,363 | ₩19,591 | -0.20% | 8.2만 |
|---|
| 2026.02.03 | ₩19,578 | ₩19,658 | ₩19,537 | ₩19,578 | 0.00% | 6.6만 |
|---|
| 2026.02.02 | ₩19,671 | ₩19,671 | ₩19,511 | ₩19,537 | -0.68% | 5.9만 |
|---|
| 2026.01.30 | ₩19,671 | ₩19,752 | ₩19,564 | ₩19,671 | 0.00% | 9.8만 |
|---|
| 2026.01.29 | ₩19,604 | ₩19,604 | ₩19,457 | ₩19,604 | 0.00% | 8.7만 |
|---|
| 2026.01.28 | ₩19,524 | ₩19,645 | ₩19,470 | ₩19,537 | +0.07% | 6.4만 |
|---|
| 2026.01.27 | ₩19,591 | ₩19,631 | ₩19,484 | ₩19,497 | -0.48% | 4.3만 |
|---|
| 2026.01.26 | ₩19,631 | ₩19,631 | ₩19,524 | ₩19,564 | -0.34% | 3만 |
|---|
| 2026.01.23 | ₩19,578 | ₩19,604 | ₩19,551 | ₩19,578 | 0.00% | 4만 |
|---|
| 2026.01.22 | ₩19,604 | ₩19,631 | ₩19,564 | ₩19,591 | -0.07% | 4.5만 |
|---|
| 2026.01.21 | ₩19,511 | ₩19,604 | ₩19,444 | ₩19,551 | +0.21% | 5.4만 |
|---|
| 2026.01.20 | ₩19,511 | ₩19,511 | ₩19,403 | ₩19,430 | -0.41% | 6.3만 |
|---|
| 2026.01.16 | ₩19,564 | ₩19,631 | ₩19,497 | ₩19,564 | 0.00% | 6.2만 |
|---|
| 2026.01.15 | ₩19,551 | ₩19,618 | ₩19,470 | ₩19,484 | -0.34% | 5.3만 |
|---|
| 2026.01.14 | ₩19,578 | ₩19,578 | ₩19,444 | ₩19,497 | -0.41% | 4.3만 |
|---|
| 2026.01.13 | ₩19,444 | ₩19,591 | ₩19,390 | ₩19,537 | +0.48% | 7.4만 |
|---|
| 2026.01.12 | ₩19,323 | ₩19,511 | ₩19,323 | ₩19,430 | +0.55% | 6.6만 |
|---|
| 2026.01.09 | ₩19,470 | ₩19,551 | ₩19,430 | ₩19,511 | +0.21% | 5.4만 |
|---|
| 2026.01.08 | ₩19,403 | ₩19,497 | ₩19,323 | ₩19,484 | +0.41% | 9.6만 |
|---|
| 2026.01.07 | ₩19,457 | ₩19,524 | ₩19,350 | ₩19,417 | -0.21% | 7.9만 |
|---|
| 2026.01.06 | ₩19,390 | ₩19,457 | ₩19,336 | ₩19,430 | +0.21% | 6.2만 |
|---|
| 2026.01.05 | ₩19,444 | ₩19,470 | ₩19,350 | ₩19,377 | -0.34% | 11.1만 |
|---|
| 2026.01.02 | ₩19,417 | ₩19,470 | ₩19,310 | ₩19,470 | +0.28% | 9.3만 |
|---|
| 2025.12.31 | ₩19,537 | ₩19,537 | ₩19,256 | ₩19,310 | -1.17% | 17.3만 |
|---|
| 2025.12.30 | ₩19,363 | ₩19,457 | ₩19,363 | ₩19,444 | +0.42% | 7.3만 |
|---|
| 2025.12.29 | ₩19,430 | ₩19,470 | ₩19,323 | ₩19,390 | -0.21% | 6.5만 |
|---|
| 2025.12.26 | ₩19,377 | ₩19,484 | ₩19,323 | ₩19,363 | -0.07% | 7.9만 |
|---|
| 2025.12.24 | ₩19,336 | ₩19,377 | ₩19,336 | ₩19,350 | +0.07% | 4.2만 |
|---|
| 2025.12.23 | ₩19,457 | ₩19,484 | ₩19,336 | ₩19,363 | -0.48% | 10.4만 |
|---|
| 2025.12.22 | ₩19,323 | ₩19,484 | ₩19,323 | ₩19,417 | +0.49% | 14.8만 |
|---|
| 2025.12.19 | ₩19,296 | ₩19,363 | ₩19,243 | ₩19,310 | +0.07% | 6.1만 |
|---|
| 2025.12.18 | ₩19,269 | ₩19,377 | ₩19,202 | ₩19,256 | -0.07% | 6.2만 |
|---|
| 2025.12.17 | ₩19,189 | ₩19,296 | ₩19,189 | ₩19,189 | 0.00% | 4.1만 |
|---|
| 2025.12.16 | ₩19,176 | ₩19,363 | ₩19,176 | ₩19,189 | +0.07% | 7.1만 |
|---|
| 2025.12.15 | ₩19,269 | ₩19,363 | ₩19,243 | ₩19,283 | +0.07% | 7.3만 |
|---|
| 2025.12.12 | ₩19,296 | ₩19,363 | ₩19,243 | ₩19,256 | -0.21% | 6.4만 |
|---|
| 2025.12.11 | ₩19,403 | ₩19,457 | ₩19,350 | ₩19,363 | -0.21% | 13.7만 |
|---|
| 2025.12.10 | ₩19,645 | ₩19,645 | ₩19,524 | ₩19,631 | -0.07% | 6.4만 |
|---|
| 2025.12.09 | ₩19,604 | ₩19,685 | ₩19,564 | ₩19,564 | -0.21% | 6만 |
|---|
| 2025.12.08 | ₩19,738 | ₩19,819 | ₩19,604 | ₩19,645 | -0.48% | 5.1만 |
|---|
| 2025.12.05 | ₩19,631 | ₩19,832 | ₩19,631 | ₩19,698 | +0.34% | 9.1만 |
|---|
| 2025.12.04 | ₩19,846 | ₩19,846 | ₩19,645 | ₩19,645 | -1.01% | 13.6만 |
|---|
| 2025.12.03 | ₩19,846 | ₩19,926 | ₩19,792 | ₩19,792 | -0.27% | 11.6만 |
|---|
| 2025.12.02 | ₩19,886 | ₩20,047 | ₩19,886 | ₩19,953 | +0.34% | 7.1만 |
|---|
| 2025.12.01 | ₩19,939 | ₩20,100 | ₩19,846 | ₩19,886 | -0.27% | 8.1만 |
|---|
| 2025.11.28 | ₩20,141 | ₩20,141 | ₩19,939 | ₩20,073 | -0.33% | 6.7만 |
|---|
| 2025.11.26 | ₩19,953 | ₩20,033 | ₩19,899 | ₩20,006 | +0.27% | 7.9만 |
|---|
| 2025.11.25 | ₩19,752 | ₩20,020 | ₩19,752 | ₩19,980 | +1.15% | 3.8만 |
|---|
| 2025.11.24 | ₩19,685 | ₩20,006 | ₩19,685 | ₩19,859 | +0.88% | 10.3만 |
|---|
| 2025.11.21 | ₩19,725 | ₩19,913 | ₩19,591 | ₩19,591 | -0.68% | 13.4만 |
|---|
| 2025.11.20 | ₩20,006 | ₩20,100 | ₩19,765 | ₩19,792 | -1.07% | 5.1만 |
|---|
| 2025.11.19 | ₩19,993 | ₩20,087 | ₩19,899 | ₩19,980 | -0.07% | 5만 |
|---|
| 2025.11.18 | ₩20,006 | ₩20,141 | ₩19,966 | ₩20,047 | +0.20% | 5.8만 |
|---|
| 2025.11.17 | ₩20,141 | ₩20,221 | ₩19,926 | ₩19,966 | -0.86% | 5.3만 |
|---|
| 2025.11.14 | ₩20,087 | ₩20,261 | ₩20,087 | ₩20,141 | +0.27% | 3.3만 |
|---|
| 2025.11.13 | ₩20,234 | ₩20,328 | ₩20,141 | ₩20,181 | -0.26% | 6만 |
|---|
| 2025.11.12 | ₩20,650 | ₩20,824 | ₩20,516 | ₩20,529 | -0.58% | 11.5만 |
|---|
| 2025.11.11 | ₩20,717 | ₩20,811 | ₩20,703 | ₩20,703 | -0.06% | 2.9만 |
|---|
| 2025.11.10 | ₩20,690 | ₩20,797 | ₩20,583 | ₩20,797 | +0.52% | 4.1만 |
|---|
| 2025.11.07 | ₩20,529 | ₩20,730 | ₩20,489 | ₩20,596 | +0.33% | 5.2만 |
|---|
| 2025.11.06 | ₩20,663 | ₩20,744 | ₩20,556 | ₩20,650 | -0.06% | 4만 |
|---|
| 2025.11.05 | ₩20,462 | ₩20,730 | ₩20,435 | ₩20,663 | +0.98% | 4.1만 |
|---|
| 2025.11.04 | ₩20,636 | ₩20,730 | ₩20,435 | ₩20,489 | -0.71% | 4.6만 |
|---|
| 2025.11.03 | ₩20,770 | ₩20,811 | ₩20,636 | ₩20,757 | -0.06% | 7.3만 |
|---|
| 2025.10.31 | ₩20,770 | ₩20,770 | ₩20,610 | ₩20,690 | -0.39% | 8.9만 |
|---|
| 2025.10.30 | ₩20,596 | ₩20,677 | ₩20,543 | ₩20,623 | +0.13% | 8.2만 |
|---|
| 2025.10.29 | ₩20,610 | ₩20,623 | ₩20,543 | ₩20,583 | -0.13% | 4.7만 |
|---|
| 2025.10.28 | ₩20,677 | ₩20,703 | ₩20,529 | ₩20,596 | -0.39% | 4.7만 |
|---|
| 2025.10.27 | ₩20,811 | ₩20,811 | ₩20,583 | ₩20,690 | -0.58% | 4.1만 |
|---|
| 2025.10.24 | ₩20,824 | ₩20,824 | ₩20,610 | ₩20,663 | -0.77% | 4.6만 |
|---|
| 2025.10.23 | ₩20,730 | ₩20,824 | ₩20,677 | ₩20,770 | +0.19% | 6만 |
|---|
| 2025.10.22 | ₩20,770 | ₩20,770 | ₩20,596 | ₩20,596 | -0.84% | 4.7만 |
|---|
| 2025.10.21 | ₩20,677 | ₩20,744 | ₩20,596 | ₩20,730 | +0.26% | 4.5만 |
|---|
| 2025.10.20 | ₩20,449 | ₩20,677 | ₩20,449 | ₩20,650 | +0.98% | 6.8만 |
|---|
| 2025.10.17 | ₩20,301 | ₩20,462 | ₩20,301 | ₩20,435 | +0.66% | 4.2만 |
|---|
| 2025.10.16 | ₩20,422 | ₩20,556 | ₩20,301 | ₩20,301 | -0.59% | 4.9만 |
|---|
| 2025.10.15 | ₩20,502 | ₩20,569 | ₩20,435 | ₩20,516 | +0.07% | 3.2만 |
|---|
| 2025.10.14 | ₩20,355 | ₩20,569 | ₩20,261 | ₩20,502 | +0.72% | 3.8만 |
|---|
| 2025.10.13 | ₩20,489 | ₩20,690 | ₩20,489 | ₩20,636 | +0.72% | 4.8만 |
|---|
| 2025.10.10 | ₩20,650 | ₩20,878 | ₩20,449 | ₩20,449 | -0.97% | 4.4만 |
|---|