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 | ₩15,678 | ₩15,919 | ₩15,651 | ₩15,812 | +0.86% | 13.7만 |
| 2026.10.08 | ₩15,758 | ₩15,758 | ₩15,450 | ₩15,718 | -0.26% | 17.5만 |
| 2026.10.07 | ₩15,745 | ₩15,812 | ₩15,597 | ₩15,678 | -0.43% | 13.5만 |
| 2026.10.06 | ₩15,785 | ₩15,946 | ₩15,718 | ₩15,866 | +0.51% | 10.9만 |
| 2026.10.05 | ₩16,214 | ₩16,214 | ₩15,772 | ₩15,772 | -2.73% | 13.4만 |
| 2026.10.02 | ₩16,201 | ₩16,416 | ₩16,094 | ₩16,295 | +0.58% | 14.1만 |
| 2026.10.01 | ₩16,134 | ₩16,174 | ₩15,893 | ₩16,080 | -0.33% | 25만 |
| 2026.09.30 | ₩16,268 | ₩16,362 | ₩15,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,147 |
| -0.74% |
| 16.2만 |
| 2026.09.29 | ₩16,348 | ₩16,375 | ₩15,772 | ₩16,134 | -1.31% | 25.3만 |
|---|
| 2026.09.28 | ₩16,563 | ₩16,563 | ₩16,174 | ₩16,228 | -2.02% | 10.4만 |
|---|
| 2026.09.25 | ₩16,563 | ₩16,670 | ₩16,496 | ₩16,657 | +0.57% | 6.6만 |
|---|
| 2026.09.24 | ₩16,523 | ₩16,617 | ₩16,147 | ₩16,563 | +0.24% | 22.1만 |
|---|
| 2026.09.23 | ₩16,939 | ₩17,019 | ₩16,469 | ₩16,523 | -2.45% | 13.5만 |
|---|
| 2026.09.22 | ₩17,086 | ₩17,140 | ₩16,818 | ₩16,952 | -0.78% | 15.4만 |
|---|
| 2026.09.21 | ₩17,488 | ₩17,488 | ₩16,992 | ₩17,059 | -2.45% | 39.1만 |
|---|
| 2026.09.18 | ₩17,475 | ₩17,475 | ₩17,287 | ₩17,381 | -0.54% | 12.3만 |
|---|
| 2026.09.17 | ₩17,462 | ₩17,502 | ₩17,368 | ₩17,488 | +0.15% | 14.7만 |
|---|
| 2026.09.16 | ₩17,328 | ₩17,408 | ₩17,247 | ₩17,368 | +0.23% | 7.3만 |
|---|
| 2026.09.15 | ₩17,408 | ₩17,408 | ₩17,167 | ₩17,247 | -0.92% | 12.4만 |
|---|
| 2026.09.14 | ₩17,636 | ₩17,636 | ₩17,328 | ₩17,368 | -1.52% | 11.1만 |
|---|
| 2026.09.11 | ₩17,582 | ₩17,743 | ₩17,542 | ₩17,569 | -0.08% | 9.5만 |
|---|
| 2026.09.10 | ₩17,931 | ₩17,931 | ₩17,649 | ₩17,770 | -0.90% | 16.9만 |
|---|
| 2026.09.09 | ₩18,213 | ₩18,213 | ₩17,891 | ₩17,918 | -1.62% | 6.9만 |
|---|
| 2026.09.08 | ₩18,226 | ₩18,374 | ₩18,132 | ₩18,132 | -0.52% | 9.3만 |
|---|
| 2026.09.04 | ₩18,400 | ₩18,427 | ₩18,199 | ₩18,253 | -0.80% | 7.7만 |
|---|
| 2026.09.03 | ₩18,454 | ₩18,561 | ₩18,240 | ₩18,347 | -0.58% | 10.3만 |
|---|
| 2026.09.02 | ₩18,467 | ₩18,588 | ₩18,374 | ₩18,374 | -0.51% | 12.1만 |
|---|
| 2026.09.01 | ₩18,615 | ₩18,669 | ₩18,481 | ₩18,494 | -0.65% | 7.1만 |
|---|
| 2026.08.31 | ₩18,722 | ₩18,789 | ₩18,561 | ₩18,615 | -0.57% | 9.7만 |
|---|
| 2026.08.28 | ₩18,709 | ₩18,722 | ₩18,588 | ₩18,695 | -0.07% | 9만 |
|---|
| 2026.08.27 | ₩18,776 | ₩18,776 | ₩18,575 | ₩18,628 | -0.79% | 8만 |
|---|
| 2026.08.26 | ₩18,789 | ₩18,803 | ₩18,736 | ₩18,763 | -0.14% | 2.7만 |
|---|
| 2026.08.25 | ₩18,655 | ₩18,803 | ₩18,655 | ₩18,789 | +0.72% | 7만 |
|---|
| 2026.08.24 | ₩18,722 | ₩18,789 | ₩18,628 | ₩18,642 | -0.43% | 6.6만 |
|---|
| 2026.08.21 | ₩18,803 | ₩18,843 | ₩18,722 | ₩18,722 | -0.43% | 3.2만 |
|---|
| 2026.08.20 | ₩18,870 | ₩18,910 | ₩18,722 | ₩18,749 | -0.64% | 6.4만 |
|---|
| 2026.08.19 | ₩18,856 | ₩18,923 | ₩18,856 | ₩18,870 | +0.07% | 7.3만 |
|---|
| 2026.08.18 | ₩18,937 | ₩19,044 | ₩18,883 | ₩18,883 | -0.28% | 4.8만 |
|---|
| 2026.08.17 | ₩19,111 | ₩19,125 | ₩18,991 | ₩19,031 | -0.42% | 3.3만 |
|---|
| 2026.08.14 | ₩19,111 | ₩19,125 | ₩18,991 | ₩19,058 | -0.28% | 4.7만 |
|---|
| 2026.08.13 | ₩19,178 | ₩19,259 | ₩19,111 | ₩19,138 | -0.21% | 7만 |
|---|
| 2026.08.12 | ₩19,259 | ₩19,326 | ₩19,219 | ₩19,299 | +0.21% | 3.8만 |
|---|
| 2026.08.11 | ₩19,151 | ₩19,366 | ₩19,111 | ₩19,259 | +0.56% | 13.7만 |
|---|
| 2026.08.10 | ₩19,178 | ₩19,192 | ₩19,125 | ₩19,151 | -0.14% | 4.8만 |
|---|
| 2026.08.07 | ₩19,165 | ₩19,165 | ₩19,084 | ₩19,111 | -0.28% | 3만 |
|---|
| 2026.08.06 | ₩19,111 | ₩19,192 | ₩19,084 | ₩19,084 | -0.14% | 3.3만 |
|---|
| 2026.08.05 | ₩19,245 | ₩19,245 | ₩19,098 | ₩19,165 | -0.42% | 4.9만 |
|---|
| 2026.08.04 | ₩19,125 | ₩19,219 | ₩19,071 | ₩19,125 | 0.00% | 6.8만 |
|---|
| 2026.08.03 | ₩19,058 | ₩19,178 | ₩19,058 | ₩19,111 | +0.28% | 2.3만 |
|---|
| 2026.07.31 | ₩19,111 | ₩19,232 | ₩19,017 | ₩19,071 | -0.21% | 5.8만 |
|---|
| 2026.07.30 | ₩19,004 | ₩19,098 | ₩18,910 | ₩19,031 | +0.14% | 5.9만 |
|---|
| 2026.07.29 | ₩19,004 | ₩19,031 | ₩18,910 | ₩18,937 | -0.35% | 2.3만 |
|---|
| 2026.07.28 | ₩19,004 | ₩19,098 | ₩18,977 | ₩19,031 | +0.14% | 5.5만 |
|---|
| 2026.07.27 | ₩19,111 | ₩19,151 | ₩19,004 | ₩19,044 | -0.35% | 5.7만 |
|---|
| 2026.07.24 | ₩19,151 | ₩19,165 | ₩19,058 | ₩19,084 | -0.35% | 5.5만 |
|---|
| 2026.07.23 | ₩19,138 | ₩19,299 | ₩19,084 | ₩19,084 | -0.28% | 3.4만 |
|---|
| 2026.07.22 | ₩19,299 | ₩19,312 | ₩19,219 | ₩19,259 | -0.21% | 3.5만 |
|---|
| 2026.07.21 | ₩19,245 | ₩19,366 | ₩19,245 | ₩19,299 | +0.28% | 4.2만 |
|---|
| 2026.07.20 | ₩19,219 | ₩19,366 | ₩19,205 | ₩19,219 | 0.00% | 4.7만 |
|---|
| 2026.07.17 | ₩19,205 | ₩19,312 | ₩19,192 | ₩19,232 | +0.14% | 6.1만 |
|---|
| 2026.07.16 | ₩19,219 | ₩19,353 | ₩19,192 | ₩19,205 | -0.07% | 6.5만 |
|---|
| 2026.07.15 | ₩19,312 | ₩19,420 | ₩19,245 | ₩19,245 | -0.35% | 4.3만 |
|---|
| 2026.07.14 | ₩19,259 | ₩19,393 | ₩19,178 | ₩19,286 | +0.14% | 5.6만 |
|---|
| 2026.07.13 | ₩19,460 | ₩19,460 | ₩19,151 | ₩19,245 | -1.10% | 4.3만 |
|---|
| 2026.07.10 | ₩19,540 | ₩19,581 | ₩19,473 | ₩19,554 | +0.07% | 2.6만 |
|---|
| 2026.07.09 | ₩19,567 | ₩19,594 | ₩19,447 | ₩19,487 | -0.41% | 5.1만 |
|---|
| 2026.07.08 | ₩19,540 | ₩19,540 | ₩19,447 | ₩19,514 | -0.14% | 1.8만 |
|---|
| 2026.07.07 | ₩19,540 | ₩19,607 | ₩19,487 | ₩19,540 | 0.00% | 5.6만 |
|---|
| 2026.07.06 | ₩19,487 | ₩19,648 | ₩19,487 | ₩19,581 | +0.48% | 8.6만 |
|---|
| 2026.07.02 | ₩19,540 | ₩19,554 | ₩19,420 | ₩19,447 | -0.48% | 5.4만 |
|---|
| 2026.07.01 | ₩19,487 | ₩19,514 | ₩19,447 | ₩19,460 | -0.14% | 5.2만 |
|---|
| 2026.06.30 | ₩19,514 | ₩19,567 | ₩19,393 | ₩19,500 | -0.07% | 13만 |
|---|
| 2026.06.29 | ₩19,178 | ₩19,366 | ₩19,151 | ₩19,353 | +0.91% | 5.1만 |
|---|
| 2026.06.26 | ₩18,991 | ₩19,272 | ₩18,991 | ₩19,178 | +0.99% | 4.9만 |
|---|
| 2026.06.25 | ₩19,151 | ₩19,219 | ₩19,071 | ₩19,084 | -0.35% | 4.1만 |
|---|
| 2026.06.24 | ₩19,245 | ₩19,286 | ₩19,151 | ₩19,151 | -0.49% | 2.9만 |
|---|
| 2026.06.23 | ₩19,111 | ₩19,245 | ₩18,977 | ₩19,219 | +0.56% | 3.5만 |
|---|
| 2026.06.22 | ₩19,379 | ₩19,473 | ₩19,044 | ₩19,138 | -1.25% | 5.4만 |
|---|
| 2026.06.18 | ₩19,554 | ₩19,607 | ₩19,339 | ₩19,379 | -0.89% | 4.9만 |
|---|
| 2026.06.17 | ₩19,447 | ₩19,447 | ₩19,339 | ₩19,420 | -0.14% | 3.8만 |
|---|
| 2026.06.16 | ₩19,433 | ₩19,487 | ₩19,326 | ₩19,406 | -0.14% | 3.3만 |
|---|
| 2026.06.15 | ₩19,232 | ₩19,406 | ₩19,138 | ₩19,379 | +0.77% | 4.8만 |
|---|
| 2026.06.12 | ₩19,259 | ₩19,299 | ₩19,165 | ₩19,232 | -0.14% | 9.4만 |
|---|
| 2026.06.11 | ₩19,125 | ₩19,219 | ₩19,084 | ₩19,205 | +0.42% | 3.7만 |
|---|
| 2026.06.10 | ₩19,286 | ₩19,326 | ₩19,165 | ₩19,219 | -0.35% | 5.3만 |
|---|
| 2026.06.09 | ₩19,366 | ₩19,379 | ₩19,272 | ₩19,286 | -0.42% | 4.3만 |
|---|
| 2026.06.08 | ₩19,406 | ₩19,500 | ₩19,259 | ₩19,420 | +0.07% | 6.4만 |
|---|
| 2026.06.05 | ₩19,514 | ₩19,527 | ₩19,312 | ₩19,406 | -0.55% | 7.4만 |
|---|
| 2026.06.04 | ₩19,447 | ₩19,621 | ₩19,366 | ₩19,527 | +0.41% | 9.4만 |
|---|
| 2026.06.03 | ₩19,460 | ₩19,567 | ₩19,366 | ₩19,447 | -0.07% | 4.7만 |
|---|
| 2026.06.02 | ₩19,514 | ₩19,554 | ₩19,406 | ₩19,460 | -0.27% | 11.4만 |
|---|
| 2026.06.01 | ₩19,661 | ₩19,661 | ₩19,473 | ₩19,514 | -0.75% | 5.3만 |
|---|
| 2026.05.29 | ₩19,688 | ₩19,715 | ₩19,567 | ₩19,661 | -0.14% | 6.2만 |
|---|
| 2026.05.28 | ₩19,621 | ₩19,715 | ₩19,514 | ₩19,688 | +0.34% | 6.4만 |
|---|
| 2026.05.27 | ₩19,433 | ₩19,675 | ₩19,366 | ₩19,567 | +0.69% | 5만 |
|---|
| 2026.05.26 | ₩19,366 | ₩19,554 | ₩19,339 | ₩19,433 | +0.35% | 3.5만 |
|---|
| 2026.05.22 | ₩19,326 | ₩19,447 | ₩19,312 | ₩19,339 | +0.07% | 5.1만 |
|---|
| 2026.05.21 | ₩19,259 | ₩19,339 | ₩19,232 | ₩19,326 | +0.35% | 4.9만 |
|---|
| 2026.05.20 | ₩19,151 | ₩19,447 | ₩19,138 | ₩19,326 | +0.91% | 4.5만 |
|---|
| 2026.05.19 | ₩19,205 | ₩19,286 | ₩19,165 | ₩19,165 | -0.21% | 3.4만 |
|---|
| 2026.05.18 | ₩19,299 | ₩19,433 | ₩19,219 | ₩19,326 | +0.14% | 1.8만 |
|---|
| 2026.05.15 | ₩19,447 | ₩19,527 | ₩19,312 | ₩19,353 | -0.48% | 4.6만 |
|---|
| 2026.05.14 | ₩19,661 | ₩19,715 | ₩19,473 | ₩19,607 | -0.27% | 4.8만 |
|---|
| 2026.05.13 | ₩19,648 | ₩19,782 | ₩19,594 | ₩19,621 | -0.14% | 3.9만 |
|---|
| 2026.05.12 | ₩19,688 | ₩19,849 | ₩19,621 | ₩19,621 | -0.34% | 3만 |
|---|
| 2026.05.11 | ₩19,903 | ₩19,903 | ₩19,755 | ₩19,835 | -0.34% | 4.7만 |
|---|
| 2026.05.08 | ₩19,970 | ₩20,037 | ₩19,916 | ₩20,010 | +0.20% | 4.2만 |
|---|
| 2026.05.07 | ₩19,970 | ₩19,970 | ₩19,782 | ₩19,889 | -0.40% | 4.1만 |
|---|
| 2026.05.06 | ₩19,943 | ₩19,956 | ₩19,809 | ₩19,929 | -0.07% | 4.6만 |
|---|
| 2026.05.05 | ₩19,862 | ₩19,889 | ₩19,742 | ₩19,822 | -0.20% | 3.1만 |
|---|
| 2026.05.04 | ₩19,889 | ₩19,889 | ₩19,701 | ₩19,809 | -0.40% | 3.5만 |
|---|
| 2026.05.01 | ₩19,876 | ₩19,956 | ₩19,742 | ₩19,889 | +0.07% | 5.6만 |
|---|
| 2026.04.30 | ₩19,715 | ₩19,903 | ₩19,648 | ₩19,889 | +0.88% | 12.5만 |
|---|
| 2026.04.29 | ₩19,581 | ₩19,661 | ₩19,540 | ₩19,634 | +0.27% | 5.1만 |
|---|
| 2026.04.28 | ₩19,460 | ₩19,607 | ₩19,353 | ₩19,554 | +0.48% | 6.1만 |
|---|
| 2026.04.27 | ₩19,675 | ₩19,675 | ₩19,460 | ₩19,514 | -0.82% | 5.4만 |
|---|
| 2026.04.24 | ₩19,648 | ₩19,768 | ₩19,540 | ₩19,607 | -0.20% | 3.4만 |
|---|
| 2026.04.23 | ₩19,594 | ₩19,742 | ₩19,514 | ₩19,581 | -0.07% | 2.9만 |
|---|
| 2026.04.22 | ₩19,581 | ₩19,782 | ₩19,514 | ₩19,594 | +0.07% | 2.8만 |
|---|
| 2026.04.21 | ₩19,715 | ₩19,768 | ₩19,447 | ₩19,554 | -0.82% | 3.3만 |
|---|
| 2026.04.20 | ₩19,607 | ₩19,675 | ₩19,447 | ₩19,634 | +0.14% | 5.1만 |
|---|
| 2026.04.17 | ₩19,339 | ₩19,634 | ₩19,339 | ₩19,634 | +1.53% | 5.8만 |
|---|
| 2026.04.16 | ₩19,326 | ₩19,433 | ₩19,259 | ₩19,326 | 0.00% | 6.1만 |
|---|
| 2026.04.15 | ₩19,366 | ₩19,447 | ₩19,219 | ₩19,393 | +0.14% | 3.6만 |
|---|
| 2026.04.14 | ₩19,205 | ₩19,406 | ₩19,192 | ₩19,299 | +0.49% | 2.5만 |
|---|
| 2026.04.13 | ₩18,991 | ₩19,286 | ₩18,991 | ₩19,205 | +1.13% | 5.2만 |
|---|
| 2026.04.10 | ₩19,192 | ₩19,312 | ₩19,178 | ₩19,272 | +0.42% | 3.4만 |
|---|
| 2026.04.09 | ₩19,178 | ₩19,353 | ₩19,017 | ₩19,178 | 0.00% | 12.8만 |
|---|
| 2026.04.08 | ₩19,675 | ₩19,768 | ₩19,058 | ₩19,165 | -2.59% | 17.5만 |
|---|
| 2026.04.07 | ₩19,420 | ₩19,527 | ₩19,232 | ₩19,366 | -0.28% | 6.6만 |
|---|
| 2026.04.06 | ₩19,339 | ₩19,514 | ₩19,339 | ₩19,460 | +0.62% | 5.2만 |
|---|
| 2026.04.02 | ₩19,138 | ₩19,406 | ₩19,125 | ₩19,339 | +1.05% | 6.7만 |
|---|
| 2026.04.01 | ₩19,178 | ₩19,433 | ₩18,628 | ₩19,353 | +0.91% | 9.7만 |
|---|
| 2026.03.31 | ₩18,682 | ₩19,165 | ₩18,642 | ₩19,098 | +2.23% | 11.2만 |
|---|
| 2026.03.30 | ₩18,776 | ₩18,830 | ₩18,508 | ₩18,548 | -1.21% | 7.4만 |
|---|
| 2026.03.27 | ₩18,977 | ₩19,004 | ₩18,655 | ₩18,669 | -1.63% | 5.8만 |
|---|
| 2026.03.26 | ₩19,111 | ₩19,138 | ₩18,964 | ₩19,044 | -0.35% | 7.9만 |
|---|
| 2026.03.25 | ₩19,044 | ₩19,245 | ₩19,004 | ₩19,071 | +0.14% | 3.5만 |
|---|
| 2026.03.24 | ₩19,031 | ₩19,031 | ₩18,870 | ₩18,910 | -0.63% | 5.7만 |
|---|
| 2026.03.23 | ₩18,964 | ₩19,178 | ₩18,964 | ₩19,004 | +0.21% | 4.4만 |
|---|
| 2026.03.20 | ₩19,219 | ₩19,219 | ₩18,870 | ₩18,870 | -1.81% | 5.5만 |
|---|
| 2026.03.19 | ₩19,286 | ₩19,447 | ₩19,178 | ₩19,219 | -0.35% | 2.7만 |
|---|
| 2026.03.18 | ₩19,581 | ₩19,634 | ₩19,259 | ₩19,339 | -1.23% | 10.9만 |
|---|
| 2026.03.17 | ₩19,433 | ₩19,768 | ₩19,299 | ₩19,634 | +1.04% | 10.7만 |
|---|
| 2026.03.16 | ₩19,299 | ₩19,473 | ₩19,272 | ₩19,447 | +0.76% | 6.4만 |
|---|
| 2026.03.13 | ₩19,379 | ₩19,460 | ₩19,286 | ₩19,299 | -0.42% | 3.6만 |
|---|
| 2026.03.12 | ₩19,366 | ₩19,514 | ₩19,326 | ₩19,353 | -0.07% | 4.3만 |
|---|
| 2026.03.11 | ₩19,420 | ₩19,715 | ₩19,420 | ₩19,621 | +1.04% | 6.8만 |
|---|
| 2026.03.10 | ₩19,393 | ₩19,487 | ₩19,245 | ₩19,420 | +0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩19,581 | ₩19,581 | ₩19,245 | ₩19,433 | -0.75% | 7.1만 |
|---|
| 2026.03.06 | ₩19,621 | ₩19,742 | ₩19,581 | ₩19,607 | -0.07% | 4.1만 |
|---|
| 2026.03.05 | ₩19,809 | ₩19,876 | ₩19,715 | ₩19,755 | -0.27% | 3.5만 |
|---|
| 2026.03.04 | ₩19,755 | ₩19,835 | ₩19,715 | ₩19,782 | +0.14% | 4.8만 |
|---|
| 2026.03.03 | ₩19,862 | ₩19,862 | ₩19,648 | ₩19,809 | -0.27% | 6.3만 |
|---|
| 2026.03.02 | ₩19,849 | ₩19,929 | ₩19,728 | ₩19,876 | +0.14% | 5.5만 |
|---|
| 2026.02.27 | ₩19,768 | ₩19,943 | ₩19,728 | ₩19,822 | +0.27% | 6.7만 |
|---|
| 2026.02.26 | ₩19,929 | ₩19,983 | ₩19,849 | ₩19,889 | -0.20% | 5.6만 |
|---|
| 2026.02.25 | ₩19,782 | ₩19,929 | ₩19,768 | ₩19,876 | +0.47% | 7.5만 |
|---|
| 2026.02.24 | ₩19,648 | ₩19,809 | ₩19,648 | ₩19,782 | +0.68% | 6.3만 |
|---|
| 2026.02.23 | ₩19,742 | ₩19,782 | ₩19,594 | ₩19,661 | -0.41% | 4.5만 |
|---|
| 2026.02.20 | ₩19,688 | ₩19,889 | ₩19,688 | ₩19,768 | +0.41% | 3.6만 |
|---|
| 2026.02.19 | ₩19,822 | ₩19,929 | ₩19,742 | ₩19,782 | -0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩19,943 | ₩20,037 | ₩19,795 | ₩19,795 | -0.74% | 6.5만 |
|---|
| 2026.02.17 | ₩19,835 | ₩19,916 | ₩19,809 | ₩19,876 | +0.20% | 5만 |
|---|
| 2026.02.13 | ₩19,688 | ₩19,835 | ₩19,688 | ₩19,835 | +0.75% | 5.7만 |
|---|
| 2026.02.12 | ₩19,728 | ₩19,809 | ₩19,688 | ₩19,688 | -0.20% | 3.7만 |
|---|
| 2026.02.11 | ₩19,956 | ₩19,956 | ₩19,835 | ₩19,876 | -0.40% | 4.6만 |
|---|
| 2026.02.10 | ₩19,768 | ₩19,862 | ₩19,742 | ₩19,835 | +0.34% | 6.2만 |
|---|
| 2026.02.09 | ₩19,701 | ₩19,782 | ₩19,688 | ₩19,755 | +0.27% | 6.9만 |
|---|
| 2026.02.06 | ₩19,594 | ₩19,701 | ₩19,594 | ₩19,701 | +0.55% | 4만 |
|---|
| 2026.02.05 | ₩19,607 | ₩19,648 | ₩19,514 | ₩19,567 | -0.21% | 7.5만 |
|---|
| 2026.02.04 | ₩19,648 | ₩19,675 | ₩19,379 | ₩19,607 | -0.20% | 8.2만 |
|---|
| 2026.02.03 | ₩19,594 | ₩19,675 | ₩19,554 | ₩19,594 | 0.00% | 6.6만 |
|---|
| 2026.02.02 | ₩19,688 | ₩19,688 | ₩19,527 | ₩19,554 | -0.68% | 5.9만 |
|---|
| 2026.01.30 | ₩19,688 | ₩19,768 | ₩19,581 | ₩19,688 | 0.00% | 9.8만 |
|---|
| 2026.01.29 | ₩19,621 | ₩19,621 | ₩19,473 | ₩19,621 | 0.00% | 8.7만 |
|---|
| 2026.01.28 | ₩19,540 | ₩19,661 | ₩19,487 | ₩19,554 | +0.07% | 6.4만 |
|---|
| 2026.01.27 | ₩19,607 | ₩19,648 | ₩19,500 | ₩19,514 | -0.48% | 4.3만 |
|---|
| 2026.01.26 | ₩19,648 | ₩19,648 | ₩19,540 | ₩19,581 | -0.34% | 3만 |
|---|
| 2026.01.23 | ₩19,594 | ₩19,621 | ₩19,567 | ₩19,594 | 0.00% | 4만 |
|---|
| 2026.01.22 | ₩19,621 | ₩19,648 | ₩19,581 | ₩19,607 | -0.07% | 4.5만 |
|---|
| 2026.01.21 | ₩19,527 | ₩19,621 | ₩19,460 | ₩19,567 | +0.21% | 5.4만 |
|---|
| 2026.01.20 | ₩19,527 | ₩19,527 | ₩19,420 | ₩19,447 | -0.41% | 6.3만 |
|---|
| 2026.01.16 | ₩19,581 | ₩19,648 | ₩19,514 | ₩19,581 | 0.00% | 6.2만 |
|---|
| 2026.01.15 | ₩19,567 | ₩19,634 | ₩19,487 | ₩19,500 | -0.34% | 5.3만 |
|---|
| 2026.01.14 | ₩19,594 | ₩19,594 | ₩19,460 | ₩19,514 | -0.41% | 4.3만 |
|---|
| 2026.01.13 | ₩19,460 | ₩19,607 | ₩19,406 | ₩19,554 | +0.48% | 7.4만 |
|---|
| 2026.01.12 | ₩19,339 | ₩19,527 | ₩19,339 | ₩19,447 | +0.55% | 6.6만 |
|---|
| 2026.01.09 | ₩19,487 | ₩19,567 | ₩19,447 | ₩19,527 | +0.21% | 5.4만 |
|---|
| 2026.01.08 | ₩19,420 | ₩19,514 | ₩19,339 | ₩19,500 | +0.41% | 9.6만 |
|---|
| 2026.01.07 | ₩19,473 | ₩19,540 | ₩19,366 | ₩19,433 | -0.21% | 7.9만 |
|---|
| 2026.01.06 | ₩19,406 | ₩19,473 | ₩19,353 | ₩19,447 | +0.21% | 6.2만 |
|---|
| 2026.01.05 | ₩19,460 | ₩19,487 | ₩19,366 | ₩19,393 | -0.34% | 11.1만 |
|---|
| 2026.01.02 | ₩19,433 | ₩19,487 | ₩19,326 | ₩19,487 | +0.28% | 9.3만 |
|---|
| 2025.12.31 | ₩19,554 | ₩19,554 | ₩19,272 | ₩19,326 | -1.17% | 17.3만 |
|---|
| 2025.12.30 | ₩19,379 | ₩19,473 | ₩19,379 | ₩19,460 | +0.42% | 7.3만 |
|---|
| 2025.12.29 | ₩19,447 | ₩19,487 | ₩19,339 | ₩19,406 | -0.21% | 6.5만 |
|---|
| 2025.12.26 | ₩19,393 | ₩19,500 | ₩19,339 | ₩19,379 | -0.07% | 7.9만 |
|---|
| 2025.12.24 | ₩19,353 | ₩19,393 | ₩19,353 | ₩19,366 | +0.07% | 4.2만 |
|---|
| 2025.12.23 | ₩19,473 | ₩19,500 | ₩19,353 | ₩19,379 | -0.48% | 10.4만 |
|---|
| 2025.12.22 | ₩19,339 | ₩19,500 | ₩19,339 | ₩19,433 | +0.49% | 14.8만 |
|---|
| 2025.12.19 | ₩19,312 | ₩19,379 | ₩19,259 | ₩19,326 | +0.07% | 6.1만 |
|---|
| 2025.12.18 | ₩19,286 | ₩19,393 | ₩19,219 | ₩19,272 | -0.07% | 6.2만 |
|---|
| 2025.12.17 | ₩19,205 | ₩19,312 | ₩19,205 | ₩19,205 | 0.00% | 4.1만 |
|---|
| 2025.12.16 | ₩19,192 | ₩19,379 | ₩19,192 | ₩19,205 | +0.07% | 7.1만 |
|---|
| 2025.12.15 | ₩19,286 | ₩19,379 | ₩19,259 | ₩19,299 | +0.07% | 7.3만 |
|---|
| 2025.12.12 | ₩19,312 | ₩19,379 | ₩19,259 | ₩19,272 | -0.21% | 6.4만 |
|---|
| 2025.12.11 | ₩19,420 | ₩19,473 | ₩19,366 | ₩19,379 | -0.21% | 13.7만 |
|---|
| 2025.12.10 | ₩19,661 | ₩19,661 | ₩19,540 | ₩19,648 | -0.07% | 6.4만 |
|---|
| 2025.12.09 | ₩19,621 | ₩19,701 | ₩19,581 | ₩19,581 | -0.21% | 6만 |
|---|
| 2025.12.08 | ₩19,755 | ₩19,835 | ₩19,621 | ₩19,661 | -0.48% | 5.1만 |
|---|
| 2025.12.05 | ₩19,648 | ₩19,849 | ₩19,648 | ₩19,715 | +0.34% | 9.1만 |
|---|
| 2025.12.04 | ₩19,862 | ₩19,862 | ₩19,661 | ₩19,661 | -1.01% | 13.6만 |
|---|
| 2025.12.03 | ₩19,862 | ₩19,943 | ₩19,809 | ₩19,809 | -0.27% | 11.6만 |
|---|
| 2025.12.02 | ₩19,903 | ₩20,063 | ₩19,903 | ₩19,970 | +0.34% | 7.1만 |
|---|
| 2025.12.01 | ₩19,956 | ₩20,117 | ₩19,862 | ₩19,903 | -0.27% | 8.1만 |
|---|
| 2025.11.28 | ₩20,157 | ₩20,157 | ₩19,956 | ₩20,090 | -0.33% | 6.7만 |
|---|
| 2025.11.26 | ₩19,970 | ₩20,050 | ₩19,916 | ₩20,023 | +0.27% | 7.9만 |
|---|
| 2025.11.25 | ₩19,768 | ₩20,037 | ₩19,768 | ₩19,996 | +1.15% | 3.8만 |
|---|
| 2025.11.24 | ₩19,701 | ₩20,023 | ₩19,701 | ₩19,876 | +0.88% | 10.3만 |
|---|
| 2025.11.21 | ₩19,742 | ₩19,929 | ₩19,607 | ₩19,607 | -0.68% | 13.4만 |
|---|
| 2025.11.20 | ₩20,023 | ₩20,117 | ₩19,782 | ₩19,809 | -1.07% | 5.1만 |
|---|
| 2025.11.19 | ₩20,010 | ₩20,104 | ₩19,916 | ₩19,996 | -0.07% | 5만 |
|---|
| 2025.11.18 | ₩20,023 | ₩20,157 | ₩19,983 | ₩20,063 | +0.20% | 5.8만 |
|---|
| 2025.11.17 | ₩20,157 | ₩20,238 | ₩19,943 | ₩19,983 | -0.86% | 5.3만 |
|---|
| 2025.11.14 | ₩20,104 | ₩20,278 | ₩20,104 | ₩20,157 | +0.27% | 3.3만 |
|---|
| 2025.11.13 | ₩20,251 | ₩20,345 | ₩20,157 | ₩20,198 | -0.26% | 6만 |
|---|
| 2025.11.12 | ₩20,667 | ₩20,841 | ₩20,533 | ₩20,546 | -0.58% | 11.5만 |
|---|
| 2025.11.11 | ₩20,734 | ₩20,828 | ₩20,721 | ₩20,721 | -0.06% | 2.9만 |
|---|
| 2025.11.10 | ₩20,707 | ₩20,814 | ₩20,600 | ₩20,814 | +0.52% | 4.1만 |
|---|
| 2025.11.07 | ₩20,546 | ₩20,747 | ₩20,506 | ₩20,613 | +0.33% | 5.2만 |
|---|
| 2025.11.06 | ₩20,680 | ₩20,761 | ₩20,573 | ₩20,667 | -0.06% | 4만 |
|---|
| 2025.11.05 | ₩20,479 | ₩20,747 | ₩20,452 | ₩20,680 | +0.98% | 4.1만 |
|---|
| 2025.11.04 | ₩20,654 | ₩20,747 | ₩20,452 | ₩20,506 | -0.71% | 4.6만 |
|---|
| 2025.11.03 | ₩20,788 | ₩20,828 | ₩20,654 | ₩20,774 | -0.06% | 7.3만 |
|---|
| 2025.10.31 | ₩20,788 | ₩20,788 | ₩20,627 | ₩20,707 | -0.39% | 8.9만 |
|---|
| 2025.10.30 | ₩20,613 | ₩20,694 | ₩20,560 | ₩20,640 | +0.13% | 8.2만 |
|---|
| 2025.10.29 | ₩20,627 | ₩20,640 | ₩20,560 | ₩20,600 | -0.13% | 4.7만 |
|---|
| 2025.10.28 | ₩20,694 | ₩20,721 | ₩20,546 | ₩20,613 | -0.39% | 4.7만 |
|---|
| 2025.10.27 | ₩20,828 | ₩20,828 | ₩20,600 | ₩20,707 | -0.58% | 4.1만 |
|---|
| 2025.10.24 | ₩20,841 | ₩20,841 | ₩20,627 | ₩20,680 | -0.77% | 4.6만 |
|---|
| 2025.10.23 | ₩20,747 | ₩20,841 | ₩20,694 | ₩20,788 | +0.19% | 6만 |
|---|
| 2025.10.22 | ₩20,788 | ₩20,788 | ₩20,613 | ₩20,613 | -0.84% | 4.7만 |
|---|
| 2025.10.21 | ₩20,694 | ₩20,761 | ₩20,613 | ₩20,747 | +0.26% | 4.5만 |
|---|
| 2025.10.20 | ₩20,466 | ₩20,694 | ₩20,466 | ₩20,667 | +0.98% | 6.8만 |
|---|
| 2025.10.17 | ₩20,318 | ₩20,479 | ₩20,318 | ₩20,452 | +0.66% | 4.2만 |
|---|
| 2025.10.16 | ₩20,439 | ₩20,573 | ₩20,318 | ₩20,318 | -0.59% | 4.9만 |
|---|
| 2025.10.15 | ₩20,519 | ₩20,586 | ₩20,452 | ₩20,533 | +0.07% | 3.2만 |
|---|
| 2025.10.14 | ₩20,372 | ₩20,586 | ₩20,278 | ₩20,519 | +0.72% | 3.8만 |
|---|
| 2025.10.13 | ₩20,506 | ₩20,707 | ₩20,506 | ₩20,654 | +0.72% | 4.8만 |
|---|
| 2025.10.10 | ₩20,667 | ₩20,895 | ₩20,466 | ₩20,466 | -0.97% | 4.4만 |
|---|