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 | ₩15,677 | ₩15,919 | ₩15,650 | ₩15,811 | +0.86% | 13.7만 |
| 2026.10.08 | ₩15,758 | ₩15,758 | ₩15,449 | ₩15,717 | -0.26% | 17.5만 |
| 2026.10.07 | ₩15,744 | ₩15,811 | ₩15,597 | ₩15,677 | -0.43% | 13.5만 |
| 2026.10.06 | ₩15,784 | ₩15,945 | ₩15,717 | ₩15,865 | +0.51% | 10.9만 |
| 2026.10.05 | ₩16,214 | ₩16,214 | ₩15,771 | ₩15,771 | -2.73% | 13.4만 |
| 2026.10.02 | ₩16,200 | ₩16,415 | ₩16,093 | ₩16,294 | +0.58% | 14.1만 |
| 2026.10.01 | ₩16,133 | ₩16,173 | ₩15,892 | ₩16,079 | -0.33% | 25만 |
| 2026.09.30 | ₩16,267 | ₩16,361 | ₩15,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,146 |
| -0.74% |
| 16.2만 |
| 2026.09.29 | ₩16,348 | ₩16,374 | ₩15,771 | ₩16,133 | -1.31% | 25.3만 |
|---|
| 2026.09.28 | ₩16,562 | ₩16,562 | ₩16,173 | ₩16,227 | -2.02% | 10.4만 |
|---|
| 2026.09.25 | ₩16,562 | ₩16,670 | ₩16,495 | ₩16,656 | +0.57% | 6.6만 |
|---|
| 2026.09.24 | ₩16,522 | ₩16,616 | ₩16,146 | ₩16,562 | +0.24% | 22.1만 |
|---|
| 2026.09.23 | ₩16,938 | ₩17,018 | ₩16,468 | ₩16,522 | -2.45% | 13.5만 |
|---|
| 2026.09.22 | ₩17,085 | ₩17,139 | ₩16,817 | ₩16,951 | -0.78% | 15.4만 |
|---|
| 2026.09.21 | ₩17,488 | ₩17,488 | ₩16,991 | ₩17,058 | -2.45% | 39.1만 |
|---|
| 2026.09.18 | ₩17,474 | ₩17,474 | ₩17,286 | ₩17,380 | -0.54% | 12.3만 |
|---|
| 2026.09.17 | ₩17,461 | ₩17,501 | ₩17,367 | ₩17,488 | +0.15% | 14.7만 |
|---|
| 2026.09.16 | ₩17,327 | ₩17,407 | ₩17,246 | ₩17,367 | +0.23% | 7.3만 |
|---|
| 2026.09.15 | ₩17,407 | ₩17,407 | ₩17,166 | ₩17,246 | -0.92% | 12.4만 |
|---|
| 2026.09.14 | ₩17,635 | ₩17,635 | ₩17,327 | ₩17,367 | -1.52% | 11.1만 |
|---|
| 2026.09.11 | ₩17,581 | ₩17,742 | ₩17,541 | ₩17,568 | -0.08% | 9.5만 |
|---|
| 2026.09.10 | ₩17,930 | ₩17,930 | ₩17,648 | ₩17,769 | -0.90% | 16.9만 |
|---|
| 2026.09.09 | ₩18,212 | ₩18,212 | ₩17,890 | ₩17,917 | -1.62% | 6.9만 |
|---|
| 2026.09.08 | ₩18,225 | ₩18,373 | ₩18,131 | ₩18,131 | -0.52% | 9.3만 |
|---|
| 2026.09.04 | ₩18,399 | ₩18,426 | ₩18,198 | ₩18,252 | -0.80% | 7.7만 |
|---|
| 2026.09.03 | ₩18,453 | ₩18,560 | ₩18,239 | ₩18,346 | -0.58% | 10.3만 |
|---|
| 2026.09.02 | ₩18,467 | ₩18,587 | ₩18,373 | ₩18,373 | -0.51% | 12.1만 |
|---|
| 2026.09.01 | ₩18,614 | ₩18,668 | ₩18,480 | ₩18,493 | -0.65% | 7.1만 |
|---|
| 2026.08.31 | ₩18,721 | ₩18,788 | ₩18,560 | ₩18,614 | -0.57% | 9.7만 |
|---|
| 2026.08.28 | ₩18,708 | ₩18,721 | ₩18,587 | ₩18,695 | -0.07% | 9만 |
|---|
| 2026.08.27 | ₩18,775 | ₩18,775 | ₩18,574 | ₩18,627 | -0.79% | 8만 |
|---|
| 2026.08.26 | ₩18,788 | ₩18,802 | ₩18,735 | ₩18,762 | -0.14% | 2.7만 |
|---|
| 2026.08.25 | ₩18,654 | ₩18,802 | ₩18,654 | ₩18,788 | +0.72% | 7만 |
|---|
| 2026.08.24 | ₩18,721 | ₩18,788 | ₩18,627 | ₩18,641 | -0.43% | 6.6만 |
|---|
| 2026.08.21 | ₩18,802 | ₩18,842 | ₩18,721 | ₩18,721 | -0.43% | 3.2만 |
|---|
| 2026.08.20 | ₩18,869 | ₩18,909 | ₩18,721 | ₩18,748 | -0.64% | 6.4만 |
|---|
| 2026.08.19 | ₩18,855 | ₩18,922 | ₩18,855 | ₩18,869 | +0.07% | 7.3만 |
|---|
| 2026.08.18 | ₩18,936 | ₩19,043 | ₩18,882 | ₩18,882 | -0.28% | 4.8만 |
|---|
| 2026.08.17 | ₩19,110 | ₩19,124 | ₩18,990 | ₩19,030 | -0.42% | 3.3만 |
|---|
| 2026.08.14 | ₩19,110 | ₩19,124 | ₩18,990 | ₩19,057 | -0.28% | 4.7만 |
|---|
| 2026.08.13 | ₩19,177 | ₩19,258 | ₩19,110 | ₩19,137 | -0.21% | 7만 |
|---|
| 2026.08.12 | ₩19,258 | ₩19,325 | ₩19,218 | ₩19,298 | +0.21% | 3.8만 |
|---|
| 2026.08.11 | ₩19,150 | ₩19,365 | ₩19,110 | ₩19,258 | +0.56% | 13.7만 |
|---|
| 2026.08.10 | ₩19,177 | ₩19,191 | ₩19,124 | ₩19,150 | -0.14% | 4.8만 |
|---|
| 2026.08.07 | ₩19,164 | ₩19,164 | ₩19,083 | ₩19,110 | -0.28% | 3만 |
|---|
| 2026.08.06 | ₩19,110 | ₩19,191 | ₩19,083 | ₩19,083 | -0.14% | 3.3만 |
|---|
| 2026.08.05 | ₩19,244 | ₩19,244 | ₩19,097 | ₩19,164 | -0.42% | 4.9만 |
|---|
| 2026.08.04 | ₩19,124 | ₩19,218 | ₩19,070 | ₩19,124 | 0.00% | 6.8만 |
|---|
| 2026.08.03 | ₩19,057 | ₩19,177 | ₩19,057 | ₩19,110 | +0.28% | 2.3만 |
|---|
| 2026.07.31 | ₩19,110 | ₩19,231 | ₩19,016 | ₩19,070 | -0.21% | 5.8만 |
|---|
| 2026.07.30 | ₩19,003 | ₩19,097 | ₩18,909 | ₩19,030 | +0.14% | 5.9만 |
|---|
| 2026.07.29 | ₩19,003 | ₩19,030 | ₩18,909 | ₩18,936 | -0.35% | 2.3만 |
|---|
| 2026.07.28 | ₩19,003 | ₩19,097 | ₩18,976 | ₩19,030 | +0.14% | 5.5만 |
|---|
| 2026.07.27 | ₩19,110 | ₩19,150 | ₩19,003 | ₩19,043 | -0.35% | 5.7만 |
|---|
| 2026.07.24 | ₩19,150 | ₩19,164 | ₩19,057 | ₩19,083 | -0.35% | 5.5만 |
|---|
| 2026.07.23 | ₩19,137 | ₩19,298 | ₩19,083 | ₩19,083 | -0.28% | 3.4만 |
|---|
| 2026.07.22 | ₩19,298 | ₩19,311 | ₩19,218 | ₩19,258 | -0.21% | 3.5만 |
|---|
| 2026.07.21 | ₩19,244 | ₩19,365 | ₩19,244 | ₩19,298 | +0.28% | 4.2만 |
|---|
| 2026.07.20 | ₩19,218 | ₩19,365 | ₩19,204 | ₩19,218 | 0.00% | 4.7만 |
|---|
| 2026.07.17 | ₩19,204 | ₩19,311 | ₩19,191 | ₩19,231 | +0.14% | 6.1만 |
|---|
| 2026.07.16 | ₩19,218 | ₩19,352 | ₩19,191 | ₩19,204 | -0.07% | 6.5만 |
|---|
| 2026.07.15 | ₩19,311 | ₩19,419 | ₩19,244 | ₩19,244 | -0.35% | 4.3만 |
|---|
| 2026.07.14 | ₩19,258 | ₩19,392 | ₩19,177 | ₩19,285 | +0.14% | 5.6만 |
|---|
| 2026.07.13 | ₩19,459 | ₩19,459 | ₩19,150 | ₩19,244 | -1.10% | 4.3만 |
|---|
| 2026.07.10 | ₩19,539 | ₩19,580 | ₩19,472 | ₩19,553 | +0.07% | 2.6만 |
|---|
| 2026.07.09 | ₩19,566 | ₩19,593 | ₩19,446 | ₩19,486 | -0.41% | 5.1만 |
|---|
| 2026.07.08 | ₩19,539 | ₩19,539 | ₩19,446 | ₩19,513 | -0.14% | 1.8만 |
|---|
| 2026.07.07 | ₩19,539 | ₩19,606 | ₩19,486 | ₩19,539 | 0.00% | 5.6만 |
|---|
| 2026.07.06 | ₩19,486 | ₩19,647 | ₩19,486 | ₩19,580 | +0.48% | 8.6만 |
|---|
| 2026.07.02 | ₩19,539 | ₩19,553 | ₩19,419 | ₩19,446 | -0.48% | 5.4만 |
|---|
| 2026.07.01 | ₩19,486 | ₩19,513 | ₩19,446 | ₩19,459 | -0.14% | 5.2만 |
|---|
| 2026.06.30 | ₩19,513 | ₩19,566 | ₩19,392 | ₩19,499 | -0.07% | 13만 |
|---|
| 2026.06.29 | ₩19,177 | ₩19,365 | ₩19,150 | ₩19,352 | +0.91% | 5.1만 |
|---|
| 2026.06.26 | ₩18,990 | ₩19,271 | ₩18,990 | ₩19,177 | +0.99% | 4.9만 |
|---|
| 2026.06.25 | ₩19,150 | ₩19,218 | ₩19,070 | ₩19,083 | -0.35% | 4.1만 |
|---|
| 2026.06.24 | ₩19,244 | ₩19,285 | ₩19,150 | ₩19,150 | -0.49% | 2.9만 |
|---|
| 2026.06.23 | ₩19,110 | ₩19,244 | ₩18,976 | ₩19,218 | +0.56% | 3.5만 |
|---|
| 2026.06.22 | ₩19,378 | ₩19,472 | ₩19,043 | ₩19,137 | -1.25% | 5.4만 |
|---|
| 2026.06.18 | ₩19,553 | ₩19,606 | ₩19,338 | ₩19,378 | -0.89% | 4.9만 |
|---|
| 2026.06.17 | ₩19,446 | ₩19,446 | ₩19,338 | ₩19,419 | -0.14% | 3.8만 |
|---|
| 2026.06.16 | ₩19,432 | ₩19,486 | ₩19,325 | ₩19,405 | -0.14% | 3.3만 |
|---|
| 2026.06.15 | ₩19,231 | ₩19,405 | ₩19,137 | ₩19,378 | +0.77% | 4.8만 |
|---|
| 2026.06.12 | ₩19,258 | ₩19,298 | ₩19,164 | ₩19,231 | -0.14% | 9.4만 |
|---|
| 2026.06.11 | ₩19,124 | ₩19,218 | ₩19,083 | ₩19,204 | +0.42% | 3.7만 |
|---|
| 2026.06.10 | ₩19,285 | ₩19,325 | ₩19,164 | ₩19,218 | -0.35% | 5.3만 |
|---|
| 2026.06.09 | ₩19,365 | ₩19,378 | ₩19,271 | ₩19,285 | -0.42% | 4.3만 |
|---|
| 2026.06.08 | ₩19,405 | ₩19,499 | ₩19,258 | ₩19,419 | +0.07% | 6.4만 |
|---|
| 2026.06.05 | ₩19,513 | ₩19,526 | ₩19,311 | ₩19,405 | -0.55% | 7.4만 |
|---|
| 2026.06.04 | ₩19,446 | ₩19,620 | ₩19,365 | ₩19,526 | +0.41% | 9.4만 |
|---|
| 2026.06.03 | ₩19,459 | ₩19,566 | ₩19,365 | ₩19,446 | -0.07% | 4.7만 |
|---|
| 2026.06.02 | ₩19,513 | ₩19,553 | ₩19,405 | ₩19,459 | -0.27% | 11.4만 |
|---|
| 2026.06.01 | ₩19,660 | ₩19,660 | ₩19,472 | ₩19,513 | -0.75% | 5.3만 |
|---|
| 2026.05.29 | ₩19,687 | ₩19,714 | ₩19,566 | ₩19,660 | -0.14% | 6.2만 |
|---|
| 2026.05.28 | ₩19,620 | ₩19,714 | ₩19,513 | ₩19,687 | +0.34% | 6.4만 |
|---|
| 2026.05.27 | ₩19,432 | ₩19,673 | ₩19,365 | ₩19,566 | +0.69% | 5만 |
|---|
| 2026.05.26 | ₩19,365 | ₩19,553 | ₩19,338 | ₩19,432 | +0.35% | 3.5만 |
|---|
| 2026.05.22 | ₩19,325 | ₩19,446 | ₩19,311 | ₩19,338 | +0.07% | 5.1만 |
|---|
| 2026.05.21 | ₩19,258 | ₩19,338 | ₩19,231 | ₩19,325 | +0.35% | 4.9만 |
|---|
| 2026.05.20 | ₩19,150 | ₩19,446 | ₩19,137 | ₩19,325 | +0.91% | 4.5만 |
|---|
| 2026.05.19 | ₩19,204 | ₩19,285 | ₩19,164 | ₩19,164 | -0.21% | 3.4만 |
|---|
| 2026.05.18 | ₩19,298 | ₩19,432 | ₩19,218 | ₩19,325 | +0.14% | 1.8만 |
|---|
| 2026.05.15 | ₩19,446 | ₩19,526 | ₩19,311 | ₩19,352 | -0.48% | 4.6만 |
|---|
| 2026.05.14 | ₩19,660 | ₩19,714 | ₩19,472 | ₩19,606 | -0.27% | 4.8만 |
|---|
| 2026.05.13 | ₩19,647 | ₩19,781 | ₩19,593 | ₩19,620 | -0.14% | 3.9만 |
|---|
| 2026.05.12 | ₩19,687 | ₩19,848 | ₩19,620 | ₩19,620 | -0.34% | 3만 |
|---|
| 2026.05.11 | ₩19,901 | ₩19,901 | ₩19,754 | ₩19,834 | -0.34% | 4.7만 |
|---|
| 2026.05.08 | ₩19,969 | ₩20,036 | ₩19,915 | ₩20,009 | +0.20% | 4.2만 |
|---|
| 2026.05.07 | ₩19,969 | ₩19,969 | ₩19,781 | ₩19,888 | -0.40% | 4.1만 |
|---|
| 2026.05.06 | ₩19,942 | ₩19,955 | ₩19,808 | ₩19,928 | -0.07% | 4.6만 |
|---|
| 2026.05.05 | ₩19,861 | ₩19,888 | ₩19,741 | ₩19,821 | -0.20% | 3.1만 |
|---|
| 2026.05.04 | ₩19,888 | ₩19,888 | ₩19,700 | ₩19,808 | -0.40% | 3.5만 |
|---|
| 2026.05.01 | ₩19,875 | ₩19,955 | ₩19,741 | ₩19,888 | +0.07% | 5.6만 |
|---|
| 2026.04.30 | ₩19,714 | ₩19,901 | ₩19,647 | ₩19,888 | +0.88% | 12.5만 |
|---|
| 2026.04.29 | ₩19,580 | ₩19,660 | ₩19,539 | ₩19,633 | +0.27% | 5.1만 |
|---|
| 2026.04.28 | ₩19,459 | ₩19,606 | ₩19,352 | ₩19,553 | +0.48% | 6.1만 |
|---|
| 2026.04.27 | ₩19,673 | ₩19,673 | ₩19,459 | ₩19,513 | -0.82% | 5.4만 |
|---|
| 2026.04.24 | ₩19,647 | ₩19,767 | ₩19,539 | ₩19,606 | -0.20% | 3.4만 |
|---|
| 2026.04.23 | ₩19,593 | ₩19,741 | ₩19,513 | ₩19,580 | -0.07% | 2.9만 |
|---|
| 2026.04.22 | ₩19,580 | ₩19,781 | ₩19,513 | ₩19,593 | +0.07% | 2.8만 |
|---|
| 2026.04.21 | ₩19,714 | ₩19,767 | ₩19,446 | ₩19,553 | -0.82% | 3.3만 |
|---|
| 2026.04.20 | ₩19,606 | ₩19,673 | ₩19,446 | ₩19,633 | +0.14% | 5.1만 |
|---|
| 2026.04.17 | ₩19,338 | ₩19,633 | ₩19,338 | ₩19,633 | +1.53% | 5.8만 |
|---|
| 2026.04.16 | ₩19,325 | ₩19,432 | ₩19,258 | ₩19,325 | 0.00% | 6.1만 |
|---|
| 2026.04.15 | ₩19,365 | ₩19,446 | ₩19,218 | ₩19,392 | +0.14% | 3.6만 |
|---|
| 2026.04.14 | ₩19,204 | ₩19,405 | ₩19,191 | ₩19,298 | +0.49% | 2.5만 |
|---|
| 2026.04.13 | ₩18,990 | ₩19,285 | ₩18,990 | ₩19,204 | +1.13% | 5.2만 |
|---|
| 2026.04.10 | ₩19,191 | ₩19,311 | ₩19,177 | ₩19,271 | +0.42% | 3.4만 |
|---|
| 2026.04.09 | ₩19,177 | ₩19,352 | ₩19,016 | ₩19,177 | 0.00% | 12.8만 |
|---|
| 2026.04.08 | ₩19,673 | ₩19,767 | ₩19,057 | ₩19,164 | -2.59% | 17.5만 |
|---|
| 2026.04.07 | ₩19,419 | ₩19,526 | ₩19,231 | ₩19,365 | -0.28% | 6.6만 |
|---|
| 2026.04.06 | ₩19,338 | ₩19,513 | ₩19,338 | ₩19,459 | +0.62% | 5.2만 |
|---|
| 2026.04.02 | ₩19,137 | ₩19,405 | ₩19,124 | ₩19,338 | +1.05% | 6.7만 |
|---|
| 2026.04.01 | ₩19,177 | ₩19,432 | ₩18,627 | ₩19,352 | +0.91% | 9.7만 |
|---|
| 2026.03.31 | ₩18,681 | ₩19,164 | ₩18,641 | ₩19,097 | +2.23% | 11.2만 |
|---|
| 2026.03.30 | ₩18,775 | ₩18,829 | ₩18,507 | ₩18,547 | -1.21% | 7.4만 |
|---|
| 2026.03.27 | ₩18,976 | ₩19,003 | ₩18,654 | ₩18,668 | -1.63% | 5.8만 |
|---|
| 2026.03.26 | ₩19,110 | ₩19,137 | ₩18,963 | ₩19,043 | -0.35% | 7.9만 |
|---|
| 2026.03.25 | ₩19,043 | ₩19,244 | ₩19,003 | ₩19,070 | +0.14% | 3.5만 |
|---|
| 2026.03.24 | ₩19,030 | ₩19,030 | ₩18,869 | ₩18,909 | -0.63% | 5.7만 |
|---|
| 2026.03.23 | ₩18,963 | ₩19,177 | ₩18,963 | ₩19,003 | +0.21% | 4.4만 |
|---|
| 2026.03.20 | ₩19,218 | ₩19,218 | ₩18,869 | ₩18,869 | -1.81% | 5.5만 |
|---|
| 2026.03.19 | ₩19,285 | ₩19,446 | ₩19,177 | ₩19,218 | -0.35% | 2.7만 |
|---|
| 2026.03.18 | ₩19,580 | ₩19,633 | ₩19,258 | ₩19,338 | -1.23% | 10.9만 |
|---|
| 2026.03.17 | ₩19,432 | ₩19,767 | ₩19,298 | ₩19,633 | +1.04% | 10.7만 |
|---|
| 2026.03.16 | ₩19,298 | ₩19,472 | ₩19,271 | ₩19,446 | +0.76% | 6.4만 |
|---|
| 2026.03.13 | ₩19,378 | ₩19,459 | ₩19,285 | ₩19,298 | -0.42% | 3.6만 |
|---|
| 2026.03.12 | ₩19,365 | ₩19,513 | ₩19,325 | ₩19,352 | -0.07% | 4.3만 |
|---|
| 2026.03.11 | ₩19,419 | ₩19,714 | ₩19,419 | ₩19,620 | +1.04% | 6.8만 |
|---|
| 2026.03.10 | ₩19,392 | ₩19,486 | ₩19,244 | ₩19,419 | +0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩19,580 | ₩19,580 | ₩19,244 | ₩19,432 | -0.75% | 7.1만 |
|---|
| 2026.03.06 | ₩19,620 | ₩19,741 | ₩19,580 | ₩19,606 | -0.07% | 4.1만 |
|---|
| 2026.03.05 | ₩19,808 | ₩19,875 | ₩19,714 | ₩19,754 | -0.27% | 3.5만 |
|---|
| 2026.03.04 | ₩19,754 | ₩19,834 | ₩19,714 | ₩19,781 | +0.14% | 4.8만 |
|---|
| 2026.03.03 | ₩19,861 | ₩19,861 | ₩19,647 | ₩19,808 | -0.27% | 6.3만 |
|---|
| 2026.03.02 | ₩19,848 | ₩19,928 | ₩19,727 | ₩19,875 | +0.14% | 5.5만 |
|---|
| 2026.02.27 | ₩19,767 | ₩19,942 | ₩19,727 | ₩19,821 | +0.27% | 6.7만 |
|---|
| 2026.02.26 | ₩19,928 | ₩19,982 | ₩19,848 | ₩19,888 | -0.20% | 5.6만 |
|---|
| 2026.02.25 | ₩19,781 | ₩19,928 | ₩19,767 | ₩19,875 | +0.47% | 7.5만 |
|---|
| 2026.02.24 | ₩19,647 | ₩19,808 | ₩19,647 | ₩19,781 | +0.68% | 6.3만 |
|---|
| 2026.02.23 | ₩19,741 | ₩19,781 | ₩19,593 | ₩19,660 | -0.41% | 4.5만 |
|---|
| 2026.02.20 | ₩19,687 | ₩19,888 | ₩19,687 | ₩19,767 | +0.41% | 3.6만 |
|---|
| 2026.02.19 | ₩19,821 | ₩19,928 | ₩19,741 | ₩19,781 | -0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩19,942 | ₩20,036 | ₩19,794 | ₩19,794 | -0.74% | 6.5만 |
|---|
| 2026.02.17 | ₩19,834 | ₩19,915 | ₩19,808 | ₩19,875 | +0.20% | 5만 |
|---|
| 2026.02.13 | ₩19,687 | ₩19,834 | ₩19,687 | ₩19,834 | +0.75% | 5.7만 |
|---|
| 2026.02.12 | ₩19,727 | ₩19,808 | ₩19,687 | ₩19,687 | -0.20% | 3.7만 |
|---|
| 2026.02.11 | ₩19,955 | ₩19,955 | ₩19,834 | ₩19,875 | -0.40% | 4.6만 |
|---|
| 2026.02.10 | ₩19,767 | ₩19,861 | ₩19,741 | ₩19,834 | +0.34% | 6.2만 |
|---|
| 2026.02.09 | ₩19,700 | ₩19,781 | ₩19,687 | ₩19,754 | +0.27% | 6.9만 |
|---|
| 2026.02.06 | ₩19,593 | ₩19,700 | ₩19,593 | ₩19,700 | +0.55% | 4만 |
|---|
| 2026.02.05 | ₩19,606 | ₩19,647 | ₩19,513 | ₩19,566 | -0.21% | 7.5만 |
|---|
| 2026.02.04 | ₩19,647 | ₩19,673 | ₩19,378 | ₩19,606 | -0.20% | 8.2만 |
|---|
| 2026.02.03 | ₩19,593 | ₩19,673 | ₩19,553 | ₩19,593 | 0.00% | 6.6만 |
|---|
| 2026.02.02 | ₩19,687 | ₩19,687 | ₩19,526 | ₩19,553 | -0.68% | 5.9만 |
|---|
| 2026.01.30 | ₩19,687 | ₩19,767 | ₩19,580 | ₩19,687 | 0.00% | 9.8만 |
|---|
| 2026.01.29 | ₩19,620 | ₩19,620 | ₩19,472 | ₩19,620 | 0.00% | 8.7만 |
|---|
| 2026.01.28 | ₩19,539 | ₩19,660 | ₩19,486 | ₩19,553 | +0.07% | 6.4만 |
|---|
| 2026.01.27 | ₩19,606 | ₩19,647 | ₩19,499 | ₩19,513 | -0.48% | 4.3만 |
|---|
| 2026.01.26 | ₩19,647 | ₩19,647 | ₩19,539 | ₩19,580 | -0.34% | 3만 |
|---|
| 2026.01.23 | ₩19,593 | ₩19,620 | ₩19,566 | ₩19,593 | 0.00% | 4만 |
|---|
| 2026.01.22 | ₩19,620 | ₩19,647 | ₩19,580 | ₩19,606 | -0.07% | 4.5만 |
|---|
| 2026.01.21 | ₩19,526 | ₩19,620 | ₩19,459 | ₩19,566 | +0.21% | 5.4만 |
|---|
| 2026.01.20 | ₩19,526 | ₩19,526 | ₩19,419 | ₩19,446 | -0.41% | 6.3만 |
|---|
| 2026.01.16 | ₩19,580 | ₩19,647 | ₩19,513 | ₩19,580 | 0.00% | 6.2만 |
|---|
| 2026.01.15 | ₩19,566 | ₩19,633 | ₩19,486 | ₩19,499 | -0.34% | 5.3만 |
|---|
| 2026.01.14 | ₩19,593 | ₩19,593 | ₩19,459 | ₩19,513 | -0.41% | 4.3만 |
|---|
| 2026.01.13 | ₩19,459 | ₩19,606 | ₩19,405 | ₩19,553 | +0.48% | 7.4만 |
|---|
| 2026.01.12 | ₩19,338 | ₩19,526 | ₩19,338 | ₩19,446 | +0.55% | 6.6만 |
|---|
| 2026.01.09 | ₩19,486 | ₩19,566 | ₩19,446 | ₩19,526 | +0.21% | 5.4만 |
|---|
| 2026.01.08 | ₩19,419 | ₩19,513 | ₩19,338 | ₩19,499 | +0.41% | 9.6만 |
|---|
| 2026.01.07 | ₩19,472 | ₩19,539 | ₩19,365 | ₩19,432 | -0.21% | 7.9만 |
|---|
| 2026.01.06 | ₩19,405 | ₩19,472 | ₩19,352 | ₩19,446 | +0.21% | 6.2만 |
|---|
| 2026.01.05 | ₩19,459 | ₩19,486 | ₩19,365 | ₩19,392 | -0.34% | 11.1만 |
|---|
| 2026.01.02 | ₩19,432 | ₩19,486 | ₩19,325 | ₩19,486 | +0.28% | 9.3만 |
|---|
| 2025.12.31 | ₩19,553 | ₩19,553 | ₩19,271 | ₩19,325 | -1.17% | 17.3만 |
|---|
| 2025.12.30 | ₩19,378 | ₩19,472 | ₩19,378 | ₩19,459 | +0.42% | 7.3만 |
|---|
| 2025.12.29 | ₩19,446 | ₩19,486 | ₩19,338 | ₩19,405 | -0.21% | 6.5만 |
|---|
| 2025.12.26 | ₩19,392 | ₩19,499 | ₩19,338 | ₩19,378 | -0.07% | 7.9만 |
|---|
| 2025.12.24 | ₩19,352 | ₩19,392 | ₩19,352 | ₩19,365 | +0.07% | 4.2만 |
|---|
| 2025.12.23 | ₩19,472 | ₩19,499 | ₩19,352 | ₩19,378 | -0.48% | 10.4만 |
|---|
| 2025.12.22 | ₩19,338 | ₩19,499 | ₩19,338 | ₩19,432 | +0.49% | 14.8만 |
|---|
| 2025.12.19 | ₩19,311 | ₩19,378 | ₩19,258 | ₩19,325 | +0.07% | 6.1만 |
|---|
| 2025.12.18 | ₩19,285 | ₩19,392 | ₩19,218 | ₩19,271 | -0.07% | 6.2만 |
|---|
| 2025.12.17 | ₩19,204 | ₩19,311 | ₩19,204 | ₩19,204 | 0.00% | 4.1만 |
|---|
| 2025.12.16 | ₩19,191 | ₩19,378 | ₩19,191 | ₩19,204 | +0.07% | 7.1만 |
|---|
| 2025.12.15 | ₩19,285 | ₩19,378 | ₩19,258 | ₩19,298 | +0.07% | 7.3만 |
|---|
| 2025.12.12 | ₩19,311 | ₩19,378 | ₩19,258 | ₩19,271 | -0.21% | 6.4만 |
|---|
| 2025.12.11 | ₩19,419 | ₩19,472 | ₩19,365 | ₩19,378 | -0.21% | 13.7만 |
|---|
| 2025.12.10 | ₩19,660 | ₩19,660 | ₩19,539 | ₩19,647 | -0.07% | 6.4만 |
|---|
| 2025.12.09 | ₩19,620 | ₩19,700 | ₩19,580 | ₩19,580 | -0.21% | 6만 |
|---|
| 2025.12.08 | ₩19,754 | ₩19,834 | ₩19,620 | ₩19,660 | -0.48% | 5.1만 |
|---|
| 2025.12.05 | ₩19,647 | ₩19,848 | ₩19,647 | ₩19,714 | +0.34% | 9.1만 |
|---|
| 2025.12.04 | ₩19,861 | ₩19,861 | ₩19,660 | ₩19,660 | -1.01% | 13.6만 |
|---|
| 2025.12.03 | ₩19,861 | ₩19,942 | ₩19,808 | ₩19,808 | -0.27% | 11.6만 |
|---|
| 2025.12.02 | ₩19,901 | ₩20,062 | ₩19,901 | ₩19,969 | +0.34% | 7.1만 |
|---|
| 2025.12.01 | ₩19,955 | ₩20,116 | ₩19,861 | ₩19,901 | -0.27% | 8.1만 |
|---|
| 2025.11.28 | ₩20,156 | ₩20,156 | ₩19,955 | ₩20,089 | -0.33% | 6.7만 |
|---|
| 2025.11.26 | ₩19,969 | ₩20,049 | ₩19,915 | ₩20,022 | +0.27% | 7.9만 |
|---|
| 2025.11.25 | ₩19,767 | ₩20,036 | ₩19,767 | ₩19,995 | +1.15% | 3.8만 |
|---|
| 2025.11.24 | ₩19,700 | ₩20,022 | ₩19,700 | ₩19,875 | +0.88% | 10.3만 |
|---|
| 2025.11.21 | ₩19,741 | ₩19,928 | ₩19,606 | ₩19,606 | -0.68% | 13.4만 |
|---|
| 2025.11.20 | ₩20,022 | ₩20,116 | ₩19,781 | ₩19,808 | -1.07% | 5.1만 |
|---|
| 2025.11.19 | ₩20,009 | ₩20,103 | ₩19,915 | ₩19,995 | -0.07% | 5만 |
|---|
| 2025.11.18 | ₩20,022 | ₩20,156 | ₩19,982 | ₩20,062 | +0.20% | 5.8만 |
|---|
| 2025.11.17 | ₩20,156 | ₩20,237 | ₩19,942 | ₩19,982 | -0.86% | 5.3만 |
|---|
| 2025.11.14 | ₩20,103 | ₩20,277 | ₩20,103 | ₩20,156 | +0.27% | 3.3만 |
|---|
| 2025.11.13 | ₩20,250 | ₩20,344 | ₩20,156 | ₩20,197 | -0.26% | 6만 |
|---|
| 2025.11.12 | ₩20,666 | ₩20,840 | ₩20,532 | ₩20,545 | -0.58% | 11.5만 |
|---|
| 2025.11.11 | ₩20,733 | ₩20,827 | ₩20,720 | ₩20,720 | -0.06% | 2.9만 |
|---|
| 2025.11.10 | ₩20,706 | ₩20,813 | ₩20,599 | ₩20,813 | +0.52% | 4.1만 |
|---|
| 2025.11.07 | ₩20,545 | ₩20,746 | ₩20,505 | ₩20,612 | +0.33% | 5.2만 |
|---|
| 2025.11.06 | ₩20,679 | ₩20,760 | ₩20,572 | ₩20,666 | -0.06% | 4만 |
|---|
| 2025.11.05 | ₩20,478 | ₩20,746 | ₩20,451 | ₩20,679 | +0.98% | 4.1만 |
|---|
| 2025.11.04 | ₩20,652 | ₩20,746 | ₩20,451 | ₩20,505 | -0.71% | 4.6만 |
|---|
| 2025.11.03 | ₩20,787 | ₩20,827 | ₩20,652 | ₩20,773 | -0.06% | 7.3만 |
|---|
| 2025.10.31 | ₩20,787 | ₩20,787 | ₩20,626 | ₩20,706 | -0.39% | 8.9만 |
|---|
| 2025.10.30 | ₩20,612 | ₩20,693 | ₩20,559 | ₩20,639 | +0.13% | 8.2만 |
|---|
| 2025.10.29 | ₩20,626 | ₩20,639 | ₩20,559 | ₩20,599 | -0.13% | 4.7만 |
|---|
| 2025.10.28 | ₩20,693 | ₩20,720 | ₩20,545 | ₩20,612 | -0.39% | 4.7만 |
|---|
| 2025.10.27 | ₩20,827 | ₩20,827 | ₩20,599 | ₩20,706 | -0.58% | 4.1만 |
|---|
| 2025.10.24 | ₩20,840 | ₩20,840 | ₩20,626 | ₩20,679 | -0.77% | 4.6만 |
|---|
| 2025.10.23 | ₩20,746 | ₩20,840 | ₩20,693 | ₩20,787 | +0.19% | 6만 |
|---|
| 2025.10.22 | ₩20,787 | ₩20,787 | ₩20,612 | ₩20,612 | -0.84% | 4.7만 |
|---|
| 2025.10.21 | ₩20,693 | ₩20,760 | ₩20,612 | ₩20,746 | +0.26% | 4.5만 |
|---|
| 2025.10.20 | ₩20,465 | ₩20,693 | ₩20,465 | ₩20,666 | +0.98% | 6.8만 |
|---|
| 2025.10.17 | ₩20,317 | ₩20,478 | ₩20,317 | ₩20,451 | +0.66% | 4.2만 |
|---|
| 2025.10.16 | ₩20,438 | ₩20,572 | ₩20,317 | ₩20,317 | -0.59% | 4.9만 |
|---|
| 2025.10.15 | ₩20,518 | ₩20,585 | ₩20,451 | ₩20,532 | +0.07% | 3.2만 |
|---|
| 2025.10.14 | ₩20,371 | ₩20,585 | ₩20,277 | ₩20,518 | +0.72% | 3.8만 |
|---|
| 2025.10.13 | ₩20,505 | ₩20,706 | ₩20,505 | ₩20,652 | +0.72% | 4.8만 |
|---|
| 2025.10.10 | ₩20,666 | ₩20,894 | ₩20,465 | ₩20,465 | -0.97% | 4.4만 |
|---|