시장 데이터를 불러오는 중
John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest · HTD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,053 | ₩30,509 | ₩29,933 | ₩30,402 | +1.16% | 7.6만 |
| 2026.10.08 | ₩29,960 | ₩30,040 | ₩29,638 | ₩29,919 | -0.13% | 12만 |
| 2026.10.07 | ₩30,107 | ₩30,992 | ₩29,839 | ₩29,879 | -0.76% | 7.8만 |
| 2026.10.06 | ₩29,651 | ₩30,161 | ₩29,638 | ₩30,120 | +1.58% | 8.5만 |
| 2026.10.05 | ₩29,745 | ₩29,852 | ₩29,369 | ₩29,504 | -0.81% | 15.1만 |
| 2026.10.02 | ₩29,852 | ₩30,174 | ₩29,732 | ₩29,839 | -0.04% | 12.1만 |
| 2026.10.01 | ₩29,839 | ₩30,013 | ₩29,423 | ₩29,705 | -0.45% | 10.2만 |
| 2026.09.30 | ₩30,094 | ₩30,161 | ₩29,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,745 |
| -1.16% |
| 15.6만 |
| 2026.09.29 | ₩29,745 | ₩30,281 | ₩29,611 | ₩29,986 | +0.81% | 14.3만 |
|---|
| 2026.09.28 | ₩29,973 | ₩30,201 | ₩29,638 | ₩29,651 | -1.07% | 11.1만 |
|---|
| 2026.09.25 | ₩30,241 | ₩30,348 | ₩29,973 | ₩30,161 | -0.27% | 12.3만 |
|---|
| 2026.09.24 | ₩30,536 | ₩31,515 | ₩30,214 | ₩30,241 | -0.97% | 8.5만 |
|---|
| 2026.09.23 | ₩31,314 | ₩31,542 | ₩30,590 | ₩30,684 | -2.01% | 13.4만 |
|---|
| 2026.09.22 | ₩31,515 | ₩31,649 | ₩31,368 | ₩31,435 | -0.26% | 8.5만 |
|---|
| 2026.09.21 | ₩31,529 | ₩31,783 | ₩31,475 | ₩31,475 | -0.17% | 15.2만 |
|---|
| 2026.09.18 | ₩32,293 | ₩32,387 | ₩31,716 | ₩31,716 | -1.79% | 6.7만 |
|---|
| 2026.09.17 | ₩32,440 | ₩33,446 | ₩32,186 | ₩32,186 | -0.79% | 6.6만 |
|---|
| 2026.09.16 | ₩32,642 | ₩33,352 | ₩32,213 | ₩32,333 | -0.94% | 6만 |
|---|
| 2026.09.15 | ₩32,601 | ₩32,856 | ₩32,145 | ₩32,494 | -0.33% | 9.9만 |
|---|
| 2026.09.14 | ₩33,191 | ₩33,634 | ₩32,467 | ₩32,508 | -2.06% | 6.5만 |
|---|
| 2026.09.11 | ₩33,245 | ₩33,607 | ₩33,138 | ₩33,178 | -0.20% | 3.7만 |
|---|
| 2026.09.10 | ₩33,554 | ₩33,849 | ₩33,366 | ₩33,406 | -0.44% | 3.5만 |
|---|
| 2026.09.09 | ₩33,835 | ₩33,875 | ₩33,540 | ₩33,540 | -0.87% | 4.7만 |
|---|
| 2026.09.08 | ₩33,661 | ₩33,983 | ₩33,634 | ₩33,875 | +0.64% | 3.1만 |
|---|
| 2026.09.04 | ₩33,554 | ₩33,942 | ₩33,554 | ₩33,741 | +0.56% | 3.2만 |
|---|
| 2026.09.03 | ₩33,741 | ₩33,862 | ₩33,661 | ₩33,768 | +0.08% | 4.4만 |
|---|
| 2026.09.02 | ₩33,996 | ₩33,996 | ₩33,527 | ₩33,808 | -0.55% | 3.1만 |
|---|
| 2026.09.01 | ₩33,956 | ₩33,996 | ₩33,782 | ₩33,875 | -0.24% | 4.9만 |
|---|
| 2026.08.31 | ₩33,862 | ₩33,996 | ₩33,795 | ₩33,808 | -0.16% | 7.3만 |
|---|
| 2026.08.28 | ₩33,849 | ₩34,117 | ₩33,849 | ₩33,942 | +0.28% | 6.7만 |
|---|
| 2026.08.27 | ₩34,090 | ₩34,184 | ₩33,755 | ₩33,822 | -0.79% | 7.6만 |
|---|
| 2026.08.26 | ₩34,063 | ₩34,170 | ₩33,889 | ₩34,090 | +0.08% | 2.6만 |
|---|
| 2026.08.25 | ₩33,768 | ₩34,063 | ₩33,768 | ₩33,983 | +0.64% | 4만 |
|---|
| 2026.08.24 | ₩33,701 | ₩33,862 | ₩33,513 | ₩33,728 | +0.08% | 4.9만 |
|---|
| 2026.08.21 | ₩34,291 | ₩34,425 | ₩33,701 | ₩33,701 | -1.72% | 6.1만 |
|---|
| 2026.08.20 | ₩34,331 | ₩34,452 | ₩34,144 | ₩34,144 | -0.55% | 6.4만 |
|---|
| 2026.08.19 | ₩34,197 | ₩34,425 | ₩34,090 | ₩34,224 | +0.08% | 5.7만 |
|---|
| 2026.08.18 | ₩34,197 | ₩34,439 | ₩34,170 | ₩34,238 | +0.12% | 4만 |
|---|
| 2026.08.17 | ₩34,117 | ₩34,586 | ₩34,063 | ₩34,144 | +0.08% | 6.4만 |
|---|
| 2026.08.14 | ₩34,063 | ₩34,412 | ₩34,063 | ₩34,197 | +0.39% | 2.8만 |
|---|
| 2026.08.13 | ₩33,996 | ₩34,305 | ₩33,996 | ₩34,197 | +0.59% | 3.2만 |
|---|
| 2026.08.12 | ₩34,197 | ₩34,452 | ₩34,090 | ₩34,264 | +0.20% | 2.5만 |
|---|
| 2026.08.11 | ₩34,063 | ₩35,096 | ₩34,023 | ₩34,157 | +0.28% | 3.4만 |
|---|
| 2026.08.10 | ₩34,184 | ₩34,184 | ₩33,956 | ₩34,063 | -0.35% | 6.3만 |
|---|
| 2026.08.07 | ₩33,929 | ₩34,197 | ₩33,889 | ₩34,077 | +0.43% | 5.9만 |
|---|
| 2026.08.06 | ₩34,345 | ₩34,466 | ₩33,929 | ₩33,969 | -1.09% | 7.6만 |
|---|
| 2026.08.05 | ₩34,425 | ₩34,452 | ₩33,875 | ₩34,050 | -1.09% | 7.5만 |
|---|
| 2026.08.04 | ₩34,466 | ₩34,613 | ₩34,197 | ₩34,439 | -0.08% | 4.8만 |
|---|
| 2026.08.03 | ₩34,559 | ₩34,828 | ₩34,385 | ₩34,506 | -0.16% | 4.6만 |
|---|
| 2026.07.31 | ₩34,868 | ₩34,868 | ₩34,439 | ₩34,546 | -0.92% | 6.6만 |
|---|
| 2026.07.30 | ₩34,492 | ₩34,868 | ₩34,331 | ₩34,640 | +0.43% | 7.3만 |
|---|
| 2026.07.29 | ₩34,895 | ₩35,096 | ₩34,331 | ₩34,533 | -1.04% | 4.8만 |
|---|
| 2026.07.28 | ₩34,975 | ₩35,176 | ₩34,586 | ₩34,814 | -0.46% | 4.3만 |
|---|
| 2026.07.27 | ₩35,190 | ₩35,190 | ₩34,667 | ₩34,747 | -1.26% | 4.3만 |
|---|
| 2026.07.24 | ₩34,948 | ₩35,109 | ₩34,908 | ₩34,975 | +0.08% | 4.3만 |
|---|
| 2026.07.23 | ₩34,720 | ₩34,962 | ₩34,546 | ₩34,774 | +0.15% | 11.4만 |
|---|
| 2026.07.22 | ₩34,707 | ₩35,002 | ₩34,586 | ₩34,734 | +0.08% | 4.4만 |
|---|
| 2026.07.21 | ₩34,600 | ₩34,774 | ₩34,278 | ₩34,546 | -0.16% | 3.9만 |
|---|
| 2026.07.20 | ₩34,747 | ₩34,935 | ₩34,331 | ₩34,398 | -1.00% | 5.8만 |
|---|
| 2026.07.17 | ₩34,667 | ₩35,337 | ₩34,412 | ₩34,546 | -0.35% | 8.8만 |
|---|
| 2026.07.16 | ₩34,693 | ₩34,921 | ₩34,331 | ₩34,385 | -0.89% | 6.6만 |
|---|
| 2026.07.15 | ₩34,828 | ₩35,015 | ₩34,626 | ₩34,707 | -0.35% | 4.2만 |
|---|
| 2026.07.14 | ₩34,774 | ₩35,042 | ₩34,613 | ₩34,653 | -0.35% | 5.4만 |
|---|
| 2026.07.13 | ₩34,533 | ₩34,935 | ₩34,452 | ₩34,680 | +0.43% | 8.6만 |
|---|
| 2026.07.10 | ₩34,814 | ₩35,082 | ₩34,693 | ₩34,693 | -0.35% | 10.5만 |
|---|
| 2026.07.09 | ₩34,734 | ₩34,868 | ₩34,492 | ₩34,707 | -0.08% | 7.7만 |
|---|
| 2026.07.08 | ₩34,398 | ₩34,667 | ₩34,398 | ₩34,653 | +0.74% | 5.8만 |
|---|
| 2026.07.07 | ₩34,144 | ₩34,533 | ₩34,144 | ₩34,398 | +0.75% | 7.1만 |
|---|
| 2026.07.06 | ₩34,117 | ₩34,600 | ₩34,117 | ₩34,345 | +0.67% | 7.5만 |
|---|
| 2026.07.02 | ₩33,875 | ₩34,573 | ₩33,875 | ₩34,305 | +1.27% | 6.5만 |
|---|
| 2026.07.01 | ₩34,130 | ₩34,130 | ₩33,540 | ₩33,875 | -0.75% | 8.6만 |
|---|
| 2026.06.30 | ₩34,573 | ₩34,667 | ₩33,741 | ₩34,184 | -1.12% | 22.8만 |
|---|
| 2026.06.29 | ₩34,331 | ₩34,586 | ₩33,808 | ₩34,573 | +0.70% | 10만 |
|---|
| 2026.06.26 | ₩33,983 | ₩34,466 | ₩33,849 | ₩34,331 | +1.03% | 8.1만 |
|---|
| 2026.06.25 | ₩33,969 | ₩34,278 | ₩33,808 | ₩33,996 | +0.08% | 9.9만 |
|---|
| 2026.06.24 | ₩34,184 | ₩34,385 | ₩33,849 | ₩34,197 | +0.04% | 8만 |
|---|
| 2026.06.23 | ₩33,768 | ₩34,278 | ₩33,688 | ₩33,875 | +0.32% | 5만 |
|---|
| 2026.06.22 | ₩33,674 | ₩34,653 | ₩33,634 | ₩33,728 | +0.16% | 8.1만 |
|---|
| 2026.06.18 | ₩33,594 | ₩34,144 | ₩33,594 | ₩33,634 | +0.12% | 4.8만 |
|---|
| 2026.06.17 | ₩34,291 | ₩34,466 | ₩33,540 | ₩33,540 | -2.19% | 3.1만 |
|---|
| 2026.06.16 | ₩34,533 | ₩34,667 | ₩34,010 | ₩34,224 | -0.89% | 3.9만 |
|---|
| 2026.06.15 | ₩34,640 | ₩34,841 | ₩34,479 | ₩34,506 | -0.39% | 5.8만 |
|---|
| 2026.06.12 | ₩34,533 | ₩34,600 | ₩34,331 | ₩34,533 | 0.00% | 3.1만 |
|---|
| 2026.06.11 | ₩34,264 | ₩34,747 | ₩34,157 | ₩34,412 | +0.43% | 3.4만 |
|---|
| 2026.06.10 | ₩34,291 | ₩34,626 | ₩33,929 | ₩34,318 | +0.08% | 8.4만 |
|---|
| 2026.06.09 | ₩33,889 | ₩34,197 | ₩33,795 | ₩34,170 | +0.83% | 7.3만 |
|---|
| 2026.06.08 | ₩33,647 | ₩34,412 | ₩33,527 | ₩33,782 | +0.40% | 8.1만 |
|---|
| 2026.06.05 | ₩33,822 | ₩34,130 | ₩33,674 | ₩33,795 | -0.08% | 9.1만 |
|---|
| 2026.06.04 | ₩33,889 | ₩34,305 | ₩33,661 | ₩33,849 | -0.12% | 9만 |
|---|
| 2026.06.03 | ₩33,741 | ₩34,184 | ₩33,741 | ₩33,849 | +0.32% | 7.1만 |
|---|
| 2026.06.02 | ₩33,795 | ₩34,117 | ₩33,674 | ₩33,835 | +0.12% | 7만 |
|---|
| 2026.06.01 | ₩34,211 | ₩34,278 | ₩33,862 | ₩33,969 | -0.71% | 4.5만 |
|---|
| 2026.05.29 | ₩34,533 | ₩34,546 | ₩34,197 | ₩34,385 | -0.43% | 7만 |
|---|
| 2026.05.28 | ₩34,305 | ₩34,519 | ₩34,251 | ₩34,492 | +0.55% | 5.7만 |
|---|
| 2026.05.27 | ₩34,144 | ₩34,640 | ₩34,010 | ₩34,385 | +0.71% | 10.9만 |
|---|
| 2026.05.26 | ₩34,331 | ₩34,345 | ₩33,969 | ₩34,305 | -0.08% | 6.5만 |
|---|
| 2026.05.22 | ₩33,862 | ₩34,170 | ₩33,782 | ₩34,117 | +0.75% | 6.3만 |
|---|
| 2026.05.21 | ₩33,728 | ₩34,144 | ₩33,634 | ₩33,862 | +0.40% | 6.7만 |
|---|
| 2026.05.20 | ₩33,782 | ₩34,130 | ₩33,782 | ₩33,889 | +0.32% | 3만 |
|---|
| 2026.05.19 | ₩33,473 | ₩34,023 | ₩33,460 | ₩33,674 | +0.60% | 4.5만 |
|---|
| 2026.05.18 | ₩33,567 | ₩34,077 | ₩33,406 | ₩33,419 | -0.44% | 4.9만 |
|---|
| 2026.05.15 | ₩34,023 | ₩34,023 | ₩33,527 | ₩33,661 | -1.06% | 5.9만 |
|---|
| 2026.05.14 | ₩34,305 | ₩34,385 | ₩33,862 | ₩33,942 | -1.06% | 5.4만 |
|---|
| 2026.05.13 | ₩34,184 | ₩34,318 | ₩33,875 | ₩34,144 | -0.12% | 3.2만 |
|---|
| 2026.05.12 | ₩34,197 | ₩34,345 | ₩34,090 | ₩34,318 | +0.35% | 3.8만 |
|---|
| 2026.05.11 | ₩34,144 | ₩34,318 | ₩33,902 | ₩34,144 | 0.00% | 4.4만 |
|---|
| 2026.05.08 | ₩34,519 | ₩34,707 | ₩34,077 | ₩34,372 | -0.43% | 6.2만 |
|---|
| 2026.05.07 | ₩34,506 | ₩34,573 | ₩34,063 | ₩34,291 | -0.62% | 5.8만 |
|---|
| 2026.05.06 | ₩34,868 | ₩34,868 | ₩34,331 | ₩34,573 | -0.85% | 5.1만 |
|---|
| 2026.05.05 | ₩34,774 | ₩34,828 | ₩34,385 | ₩34,720 | -0.15% | 3.9만 |
|---|
| 2026.05.04 | ₩34,868 | ₩35,082 | ₩34,425 | ₩34,586 | -0.81% | 3.7만 |
|---|
| 2026.05.01 | ₩34,868 | ₩35,149 | ₩34,238 | ₩34,761 | -0.31% | 7만 |
|---|
| 2026.04.30 | ₩34,372 | ₩34,868 | ₩34,170 | ₩34,787 | +1.21% | 9.2만 |
|---|
| 2026.04.29 | ₩34,023 | ₩34,197 | ₩33,835 | ₩34,036 | +0.04% | 7.6만 |
|---|
| 2026.04.28 | ₩33,621 | ₩33,956 | ₩33,621 | ₩33,849 | +0.68% | 4.8만 |
|---|
| 2026.04.27 | ₩33,259 | ₩33,728 | ₩33,259 | ₩33,621 | +1.09% | 6.6만 |
|---|
| 2026.04.24 | ₩33,460 | ₩33,714 | ₩33,326 | ₩33,433 | -0.08% | 5.9만 |
|---|
| 2026.04.23 | ₩33,245 | ₩33,728 | ₩33,245 | ₩33,473 | +0.69% | 7.1만 |
|---|
| 2026.04.22 | ₩33,218 | ₩33,728 | ₩33,124 | ₩33,205 | -0.04% | 5.2만 |
|---|
| 2026.04.21 | ₩33,808 | ₩34,238 | ₩33,191 | ₩33,191 | -1.82% | 7.7만 |
|---|
| 2026.04.20 | ₩34,211 | ₩34,331 | ₩33,795 | ₩33,996 | -0.63% | 3.8만 |
|---|
| 2026.04.17 | ₩34,144 | ₩34,358 | ₩34,063 | ₩34,130 | -0.04% | 2.7만 |
|---|
| 2026.04.16 | ₩33,782 | ₩34,144 | ₩33,782 | ₩34,050 | +0.79% | 2.7만 |
|---|
| 2026.04.15 | ₩33,902 | ₩34,117 | ₩33,674 | ₩33,674 | -0.67% | 4.3만 |
|---|
| 2026.04.14 | ₩34,103 | ₩34,170 | ₩33,755 | ₩34,036 | -0.20% | 6.7만 |
|---|
| 2026.04.13 | ₩34,264 | ₩34,264 | ₩33,996 | ₩34,144 | -0.35% | 7.3만 |
|---|
| 2026.04.10 | ₩34,492 | ₩34,492 | ₩34,157 | ₩34,452 | -0.12% | 3.8만 |
|---|
| 2026.04.09 | ₩34,063 | ₩34,492 | ₩33,929 | ₩34,492 | +1.26% | 3.5만 |
|---|
| 2026.04.08 | ₩33,956 | ₩34,117 | ₩33,647 | ₩34,077 | +0.36% | 6.4만 |
|---|
| 2026.04.07 | ₩33,661 | ₩33,755 | ₩33,540 | ₩33,607 | -0.16% | 4.8만 |
|---|
| 2026.04.06 | ₩33,527 | ₩33,808 | ₩33,326 | ₩33,741 | +0.64% | 5.9만 |
|---|
| 2026.04.02 | ₩33,272 | ₩33,554 | ₩33,178 | ₩33,406 | +0.40% | 6.4만 |
|---|
| 2026.04.01 | ₩33,124 | ₩33,768 | ₩33,057 | ₩33,352 | +0.69% | 7.2만 |
|---|
| 2026.03.31 | ₩33,326 | ₩33,487 | ₩32,896 | ₩33,218 | -0.32% | 11.5만 |
|---|
| 2026.03.30 | ₩33,138 | ₩33,299 | ₩32,950 | ₩33,138 | 0.00% | 5만 |
|---|
| 2026.03.27 | ₩33,071 | ₩33,299 | ₩32,749 | ₩32,829 | -0.73% | 8.3만 |
|---|
| 2026.03.26 | ₩33,044 | ₩33,379 | ₩32,776 | ₩33,178 | +0.41% | 3.8만 |
|---|
| 2026.03.25 | ₩33,004 | ₩33,352 | ₩32,856 | ₩33,245 | +0.73% | 3만 |
|---|
| 2026.03.24 | ₩32,467 | ₩33,004 | ₩32,467 | ₩32,829 | +1.12% | 3.4만 |
|---|
| 2026.03.23 | ₩32,789 | ₩32,870 | ₩32,481 | ₩32,655 | -0.41% | 7.4만 |
|---|
| 2026.03.20 | ₩33,245 | ₩33,513 | ₩32,414 | ₩32,467 | -2.34% | 7.3만 |
|---|
| 2026.03.19 | ₩33,808 | ₩34,063 | ₩33,393 | ₩33,433 | -1.11% | 4.5만 |
|---|
| 2026.03.18 | ₩33,916 | ₩34,130 | ₩33,862 | ₩33,929 | +0.04% | 4.6만 |
|---|
| 2026.03.17 | ₩34,023 | ₩34,318 | ₩33,929 | ₩34,077 | +0.16% | 5만 |
|---|
| 2026.03.16 | ₩33,902 | ₩34,063 | ₩33,795 | ₩34,023 | +0.36% | 5.3만 |
|---|
| 2026.03.13 | ₩33,527 | ₩33,862 | ₩33,527 | ₩33,594 | +0.20% | 4.5만 |
|---|
| 2026.03.12 | ₩33,473 | ₩33,755 | ₩33,446 | ₩33,500 | +0.08% | 5.9만 |
|---|
| 2026.03.11 | ₩33,795 | ₩33,929 | ₩33,540 | ₩33,701 | -0.28% | 8.1만 |
|---|
| 2026.03.10 | ₩33,607 | ₩34,036 | ₩33,607 | ₩33,795 | +0.56% | 4.5만 |
|---|
| 2026.03.09 | ₩33,983 | ₩34,157 | ₩33,607 | ₩33,688 | -0.87% | 7.8만 |
|---|
| 2026.03.06 | ₩34,144 | ₩34,372 | ₩33,916 | ₩34,211 | +0.20% | 4.4만 |
|---|
| 2026.03.05 | ₩34,372 | ₩34,519 | ₩34,264 | ₩34,291 | -0.23% | 4.4만 |
|---|
| 2026.03.04 | ₩34,412 | ₩34,667 | ₩34,318 | ₩34,559 | +0.43% | 3.3만 |
|---|
| 2026.03.03 | ₩34,425 | ₩34,600 | ₩34,050 | ₩34,439 | +0.04% | 3.8만 |
|---|
| 2026.03.02 | ₩34,680 | ₩34,895 | ₩34,600 | ₩34,653 | -0.08% | 6.4만 |
|---|
| 2026.02.27 | ₩34,613 | ₩35,029 | ₩34,586 | ₩34,693 | +0.23% | 9.2만 |
|---|
| 2026.02.26 | ₩34,412 | ₩34,707 | ₩34,372 | ₩34,613 | +0.58% | 7.4만 |
|---|
| 2026.02.25 | ₩34,264 | ₩34,398 | ₩33,942 | ₩34,372 | +0.31% | 9.7만 |
|---|
| 2026.02.24 | ₩34,050 | ₩34,345 | ₩33,916 | ₩34,278 | +0.67% | 7.8만 |
|---|
| 2026.02.23 | ₩33,808 | ₩34,103 | ₩33,768 | ₩33,929 | +0.36% | 5.8만 |
|---|
| 2026.02.20 | ₩33,661 | ₩34,184 | ₩33,540 | ₩33,674 | +0.04% | 5.4만 |
|---|
| 2026.02.19 | ₩33,487 | ₩33,916 | ₩33,446 | ₩33,621 | +0.40% | 5.8만 |
|---|
| 2026.02.18 | ₩34,117 | ₩34,130 | ₩33,527 | ₩33,540 | -1.69% | 5.8만 |
|---|
| 2026.02.17 | ₩34,264 | ₩34,492 | ₩34,050 | ₩34,050 | -0.63% | 8만 |
|---|
| 2026.02.13 | ₩33,580 | ₩34,398 | ₩33,473 | ₩34,211 | +1.88% | 8.6만 |
|---|
| 2026.02.12 | ₩33,406 | ₩33,755 | ₩33,352 | ₩33,634 | +0.68% | 7만 |
|---|
| 2026.02.11 | ₩33,540 | ₩33,795 | ₩33,460 | ₩33,527 | -0.04% | 6.1만 |
|---|
| 2026.02.10 | ₩33,272 | ₩33,795 | ₩33,191 | ₩33,487 | +0.64% | 6.5만 |
|---|
| 2026.02.09 | ₩33,339 | ₩33,527 | ₩33,124 | ₩33,124 | -0.64% | 10.9만 |
|---|
| 2026.02.06 | ₩33,218 | ₩33,460 | ₩33,218 | ₩33,339 | +0.36% | 9.5만 |
|---|
| 2026.02.05 | ₩33,098 | ₩33,393 | ₩33,004 | ₩33,138 | +0.12% | 8.4만 |
|---|
| 2026.02.04 | ₩33,272 | ₩33,393 | ₩33,044 | ₩33,057 | -0.64% | 8.7만 |
|---|
| 2026.02.03 | ₩32,937 | ₩33,299 | ₩32,896 | ₩33,245 | +0.94% | 8.8만 |
|---|
| 2026.02.02 | ₩33,071 | ₩33,111 | ₩32,803 | ₩32,910 | -0.49% | 9.3만 |
|---|
| 2026.01.30 | ₩32,870 | ₩33,232 | ₩32,588 | ₩33,111 | +0.73% | 10.5만 |
|---|
| 2026.01.29 | ₩32,548 | ₩32,870 | ₩32,373 | ₩32,870 | +0.99% | 12.5만 |
|---|
| 2026.01.28 | ₩32,481 | ₩32,588 | ₩32,306 | ₩32,494 | +0.04% | 6만 |
|---|
| 2026.01.27 | ₩32,280 | ₩32,508 | ₩32,226 | ₩32,481 | +0.62% | 5.5만 |
|---|
| 2026.01.26 | ₩32,280 | ₩32,454 | ₩32,186 | ₩32,280 | 0.00% | 5.5만 |
|---|
| 2026.01.23 | ₩32,280 | ₩32,387 | ₩32,052 | ₩32,145 | -0.42% | 3.7만 |
|---|
| 2026.01.22 | ₩32,293 | ₩32,521 | ₩32,213 | ₩32,226 | -0.21% | 6.1만 |
|---|
| 2026.01.21 | ₩32,306 | ₩32,333 | ₩32,078 | ₩32,333 | +0.08% | 5.7만 |
|---|
| 2026.01.20 | ₩32,011 | ₩32,239 | ₩31,877 | ₩32,052 | +0.13% | 6.4만 |
|---|
| 2026.01.16 | ₩32,119 | ₩32,226 | ₩32,011 | ₩32,011 | -0.33% | 5.3만 |
|---|
| 2026.01.15 | ₩32,213 | ₩32,467 | ₩32,145 | ₩32,280 | +0.21% | 5.3만 |
|---|
| 2026.01.14 | ₩32,011 | ₩32,373 | ₩32,011 | ₩32,213 | +0.63% | 5.9만 |
|---|
| 2026.01.13 | ₩31,904 | ₩32,186 | ₩31,904 | ₩32,105 | +0.63% | 6.9만 |
|---|
| 2026.01.12 | ₩31,596 | ₩32,065 | ₩31,596 | ₩31,958 | +1.15% | 8.6만 |
|---|
| 2026.01.09 | ₩31,810 | ₩32,172 | ₩31,810 | ₩31,971 | +0.51% | 11.3만 |
|---|
| 2026.01.08 | ₩31,247 | ₩31,904 | ₩31,247 | ₩31,877 | +2.02% | 8.8만 |
|---|
| 2026.01.07 | ₩31,475 | ₩31,649 | ₩31,354 | ₩31,354 | -0.38% | 8.2만 |
|---|
| 2026.01.06 | ₩31,448 | ₩31,783 | ₩31,314 | ₩31,663 | +0.68% | 7.2만 |
|---|
| 2026.01.05 | ₩31,944 | ₩32,052 | ₩31,247 | ₩31,609 | -1.05% | 12.9만 |
|---|
| 2026.01.02 | ₩31,891 | ₩32,052 | ₩31,622 | ₩31,931 | +0.13% | 9.7만 |
|---|
| 2025.12.31 | ₩32,025 | ₩32,172 | ₩31,676 | ₩31,730 | -0.92% | 13.3만 |
|---|
| 2025.12.30 | ₩31,743 | ₩32,038 | ₩31,649 | ₩32,025 | +0.89% | 9.9만 |
|---|
| 2025.12.29 | ₩31,636 | ₩31,837 | ₩31,234 | ₩31,770 | +0.42% | 10.1만 |
|---|
| 2025.12.26 | ₩31,676 | ₩31,810 | ₩31,502 | ₩31,609 | -0.21% | 6만 |
|---|
| 2025.12.24 | ₩31,582 | ₩31,757 | ₩31,515 | ₩31,689 | +0.34% | 3.2만 |
|---|
| 2025.12.23 | ₩31,381 | ₩31,663 | ₩31,381 | ₩31,609 | +0.73% | 4.5만 |
|---|
| 2025.12.22 | ₩31,327 | ₩31,676 | ₩31,247 | ₩31,435 | +0.34% | 6.3만 |
|---|
| 2025.12.19 | ₩31,596 | ₩31,649 | ₩31,341 | ₩31,368 | -0.72% | 10.1만 |
|---|
| 2025.12.18 | ₩31,354 | ₩31,757 | ₩31,354 | ₩31,649 | +0.94% | 9.7만 |
|---|
| 2025.12.17 | ₩31,488 | ₩31,850 | ₩31,046 | ₩31,314 | -0.55% | 10만 |
|---|
| 2025.12.16 | ₩31,542 | ₩31,743 | ₩31,341 | ₩31,421 | -0.38% | 7.8만 |
|---|
| 2025.12.15 | ₩31,636 | ₩32,306 | ₩31,596 | ₩31,676 | +0.13% | 9.7만 |
|---|
| 2025.12.12 | ₩31,971 | ₩32,159 | ₩31,569 | ₩31,703 | -0.84% | 9.6만 |
|---|
| 2025.12.11 | ₩32,387 | ₩32,414 | ₩32,159 | ₩32,159 | -0.70% | 7만 |
|---|
| 2025.12.10 | ₩32,762 | ₩32,762 | ₩32,333 | ₩32,588 | -0.53% | 9만 |
|---|
| 2025.12.09 | ₩32,655 | ₩32,816 | ₩32,508 | ₩32,628 | -0.08% | 6.6만 |
|---|
| 2025.12.08 | ₩32,843 | ₩32,843 | ₩32,508 | ₩32,628 | -0.65% | 5.2만 |
|---|
| 2025.12.05 | ₩32,870 | ₩33,232 | ₩32,682 | ₩32,749 | -0.37% | 4.7만 |
|---|
| 2025.12.04 | ₩32,481 | ₩33,031 | ₩32,467 | ₩32,870 | +1.20% | 5.4만 |
|---|
| 2025.12.03 | ₩32,668 | ₩33,165 | ₩32,467 | ₩32,534 | -0.41% | 5.6만 |
|---|
| 2025.12.02 | ₩32,937 | ₩32,950 | ₩32,561 | ₩32,695 | -0.73% | 7.1만 |
|---|
| 2025.12.01 | ₩33,393 | ₩33,527 | ₩32,950 | ₩32,950 | -1.33% | 7.2만 |
|---|
| 2025.11.28 | ₩33,312 | ₩33,487 | ₩33,205 | ₩33,419 | +0.32% | 4.9만 |
|---|
| 2025.11.26 | ₩32,816 | ₩33,312 | ₩32,803 | ₩33,232 | +1.27% | 5.2만 |
|---|
| 2025.11.25 | ₩32,856 | ₩33,031 | ₩32,682 | ₩32,829 | -0.08% | 6만 |
|---|
| 2025.11.24 | ₩32,454 | ₩32,856 | ₩32,226 | ₩32,856 | +1.24% | 6.6만 |
|---|
| 2025.11.21 | ₩31,958 | ₩32,186 | ₩31,850 | ₩32,159 | +0.63% | 4.2만 |
|---|
| 2025.11.20 | ₩32,011 | ₩32,588 | ₩31,743 | ₩31,757 | -0.80% | 10.8만 |
|---|
| 2025.11.19 | ₩32,615 | ₩33,071 | ₩31,877 | ₩31,944 | -2.06% | 18.2만 |
|---|
| 2025.11.18 | ₩32,870 | ₩32,964 | ₩32,548 | ₩32,722 | -0.45% | 8.7만 |
|---|
| 2025.11.17 | ₩32,977 | ₩33,527 | ₩32,816 | ₩32,964 | -0.04% | 6.3만 |
|---|
| 2025.11.14 | ₩33,071 | ₩33,071 | ₩32,575 | ₩32,923 | -0.45% | 8.8만 |
|---|
| 2025.11.13 | ₩33,366 | ₩33,567 | ₩33,071 | ₩33,071 | -0.88% | 6만 |
|---|
| 2025.11.12 | ₩33,714 | ₩33,808 | ₩33,621 | ₩33,808 | +0.28% | 4만 |
|---|
| 2025.11.11 | ₩33,554 | ₩33,755 | ₩33,527 | ₩33,647 | +0.28% | 3.4만 |
|---|
| 2025.11.10 | ₩33,567 | ₩33,768 | ₩33,352 | ₩33,580 | +0.04% | 6.4만 |
|---|
| 2025.11.07 | ₩33,191 | ₩33,607 | ₩33,124 | ₩33,567 | +1.13% | 7만 |
|---|
| 2025.11.06 | ₩33,339 | ₩33,366 | ₩33,138 | ₩33,205 | -0.40% | 6.2만 |
|---|
| 2025.11.05 | ₩33,071 | ₩33,352 | ₩33,004 | ₩33,339 | +0.81% | 3.9만 |
|---|
| 2025.11.04 | ₩33,165 | ₩33,232 | ₩32,964 | ₩33,031 | -0.40% | 2.9만 |
|---|
| 2025.11.03 | ₩33,460 | ₩33,460 | ₩33,057 | ₩33,245 | -0.64% | 4.8만 |
|---|
| 2025.10.31 | ₩33,433 | ₩33,460 | ₩33,084 | ₩33,393 | -0.12% | 6.6만 |
|---|
| 2025.10.30 | ₩33,071 | ₩33,232 | ₩32,990 | ₩33,151 | +0.24% | 7.8만 |
|---|
| 2025.10.29 | ₩32,990 | ₩33,124 | ₩32,883 | ₩32,990 | 0.00% | 5.6만 |
|---|
| 2025.10.28 | ₩33,714 | ₩33,714 | ₩32,803 | ₩32,856 | -2.55% | 12.8만 |
|---|
| 2025.10.27 | ₩33,674 | ₩33,795 | ₩33,406 | ₩33,540 | -0.40% | 6.3만 |
|---|
| 2025.10.24 | ₩33,393 | ₩33,540 | ₩33,393 | ₩33,540 | +0.44% | 4.2만 |
|---|
| 2025.10.23 | ₩33,352 | ₩33,527 | ₩33,259 | ₩33,352 | 0.00% | 4.6만 |
|---|
| 2025.10.22 | ₩33,393 | ₩33,527 | ₩33,205 | ₩33,312 | -0.24% | 4.6만 |
|---|
| 2025.10.21 | ₩33,634 | ₩33,647 | ₩33,218 | ₩33,299 | -1.00% | 6.3만 |
|---|
| 2025.10.20 | ₩33,567 | ₩33,661 | ₩33,433 | ₩33,634 | +0.20% | 7.4만 |
|---|
| 2025.10.17 | ₩33,299 | ₩33,513 | ₩33,178 | ₩33,433 | +0.40% | 13.2만 |
|---|
| 2025.10.16 | ₩33,540 | ₩33,634 | ₩33,245 | ₩33,312 | -0.68% | 5.1만 |
|---|
| 2025.10.15 | ₩33,259 | ₩33,661 | ₩33,259 | ₩33,540 | +0.85% | 8.7만 |
|---|
| 2025.10.14 | ₩32,722 | ₩33,232 | ₩32,642 | ₩33,124 | +1.23% | 10.9만 |
|---|
| 2025.10.13 | ₩32,803 | ₩32,990 | ₩32,668 | ₩32,937 | +0.41% | 9.6만 |
|---|
| 2025.10.10 | ₩32,964 | ₩33,259 | ₩32,601 | ₩32,601 | -1.10% | 14.9만 |
|---|
