시장 데이터를 불러오는 중
전체 종목
John Hancock Investors Trust Common Stock 과거 주가
John Hancock Investors Trust Common Stock · JHI · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Investors Trust Common Stock · JHI · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,094 | ₩16,281 | ₩16,094 | ₩16,161 | +0.42% | 4만 |
| 2026.10.08 | ₩16,107 | ₩16,107 | ₩15,986 | ₩16,094 | -0.08% | 2.8만 |
| 2026.10.07 | ₩16,107 | ₩16,120 | ₩16,040 | ₩16,094 | -0.08% | 1.5만 |
| 2026.10.06 | ₩16,094 | ₩16,187 | ₩16,013 | ₩16,187 | +0.58% | 2.6만 |
| 2026.10.05 | ₩16,268 | ₩16,268 | ₩16,080 | ₩16,094 | -1.07% | 4.1만 |
| 2026.10.02 | ₩16,415 | ₩16,522 | ₩16,281 | ₩16,321 | -0.57% | 2.9만 |
| 2026.10.01 | ₩16,549 | ₩16,549 | ₩16,241 | ₩16,415 | -0.81% | 2만 |
| 2026.09.30 | ₩16,482 | ₩16,616 | ₩16,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,549 |
| +0.41% |
| 5.9만 |
| 2026.09.29 | ₩16,308 | ₩16,455 | ₩16,201 | ₩16,308 | 0.00% | 2.4만 |
|---|
| 2026.09.28 | ₩16,335 | ₩16,335 | ₩16,228 | ₩16,241 | -0.57% | 1.8만 |
|---|
| 2026.09.25 | ₩16,429 | ₩16,429 | ₩16,281 | ₩16,415 | -0.08% | 2만 |
|---|
| 2026.09.24 | ₩16,509 | ₩16,603 | ₩16,335 | ₩16,348 | -0.97% | 1.2만 |
|---|
| 2026.09.23 | ₩16,630 | ₩16,630 | ₩16,415 | ₩16,482 | -0.89% | 2.7만 |
|---|
| 2026.09.22 | ₩16,656 | ₩16,656 | ₩16,616 | ₩16,630 | -0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩16,737 | ₩16,898 | ₩16,630 | ₩16,656 | -0.48% | 2.1만 |
|---|
| 2026.09.18 | ₩16,616 | ₩16,737 | ₩16,616 | ₩16,643 | +0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩16,616 | ₩16,737 | ₩16,616 | ₩16,683 | +0.40% | 2.3만 |
|---|
| 2026.09.16 | ₩16,616 | ₩16,831 | ₩16,563 | ₩16,589 | -0.16% | 3.1만 |
|---|
| 2026.09.15 | ₩16,871 | ₩16,871 | ₩16,616 | ₩16,616 | -1.51% | 2.4만 |
|---|
| 2026.09.14 | ₩16,817 | ₩16,857 | ₩16,750 | ₩16,750 | -0.40% | 2.6만 |
|---|
| 2026.09.11 | ₩16,911 | ₩17,072 | ₩16,898 | ₩16,898 | -0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩17,447 | ₩17,541 | ₩17,326 | ₩17,367 | -0.46% | 3.6만 |
|---|
| 2026.09.09 | ₩17,554 | ₩17,675 | ₩17,460 | ₩17,514 | -0.23% | 2.5만 |
|---|
| 2026.09.08 | ₩17,688 | ₩17,688 | ₩17,501 | ₩17,594 | -0.53% | 2.8만 |
|---|
| 2026.09.04 | ₩17,635 | ₩17,769 | ₩17,568 | ₩17,648 | +0.08% | 3.2만 |
|---|
| 2026.09.03 | ₩17,769 | ₩17,782 | ₩17,621 | ₩17,702 | -0.38% | 3.5만 |
|---|
| 2026.09.02 | ₩17,581 | ₩17,728 | ₩17,581 | ₩17,621 | +0.23% | 2.6만 |
|---|
| 2026.09.01 | ₩17,769 | ₩17,876 | ₩17,594 | ₩17,661 | -0.60% | 3.2만 |
|---|
| 2026.08.31 | ₩17,769 | ₩18,104 | ₩17,728 | ₩17,889 | +0.68% | 4만 |
|---|
| 2026.08.28 | ₩17,822 | ₩17,876 | ₩17,688 | ₩17,728 | -0.53% | 4.4만 |
|---|
| 2026.08.27 | ₩17,742 | ₩17,782 | ₩17,688 | ₩17,728 | -0.08% | 8.8천 |
|---|
| 2026.08.26 | ₩17,715 | ₩17,876 | ₩17,715 | ₩17,782 | +0.38% | 1.2만 |
|---|
| 2026.08.25 | ₩17,661 | ₩17,970 | ₩17,661 | ₩17,795 | +0.76% | 1.5만 |
|---|
| 2026.08.24 | ₩17,728 | ₩17,728 | ₩17,621 | ₩17,688 | -0.23% | 2.1만 |
|---|
| 2026.08.21 | ₩17,795 | ₩17,795 | ₩17,688 | ₩17,702 | -0.53% | 1.9만 |
|---|
| 2026.08.20 | ₩17,795 | ₩17,956 | ₩17,782 | ₩17,782 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩17,970 | ₩18,023 | ₩17,836 | ₩17,889 | -0.45% | 1.2만 |
|---|
| 2026.08.18 | ₩17,956 | ₩18,023 | ₩17,956 | ₩18,023 | +0.37% | 1.6만 |
|---|
| 2026.08.17 | ₩18,050 | ₩18,090 | ₩17,970 | ₩17,996 | -0.30% | 7.5천 |
|---|
| 2026.08.14 | ₩17,970 | ₩18,050 | ₩17,970 | ₩18,037 | +0.37% | 2천 |
|---|
| 2026.08.13 | ₩17,983 | ₩18,023 | ₩17,956 | ₩18,023 | +0.22% | 6.4천 |
|---|
| 2026.08.12 | ₩18,010 | ₩18,090 | ₩17,996 | ₩18,010 | 0.00% | 2.7천 |
|---|
| 2026.08.11 | ₩18,037 | ₩18,077 | ₩17,983 | ₩18,037 | 0.00% | 7.5천 |
|---|
| 2026.08.10 | ₩17,862 | ₩18,063 | ₩17,822 | ₩17,983 | +0.68% | 1.3만 |
|---|
| 2026.08.07 | ₩17,836 | ₩17,970 | ₩17,755 | ₩17,929 | +0.53% | 7.2천 |
|---|
| 2026.08.06 | ₩17,849 | ₩17,876 | ₩17,795 | ₩17,876 | +0.15% | 9.2천 |
|---|
| 2026.08.05 | ₩17,782 | ₩17,943 | ₩17,782 | ₩17,795 | +0.08% | 1.1만 |
|---|
| 2026.08.04 | ₩17,795 | ₩17,943 | ₩17,795 | ₩17,862 | +0.38% | 1.5만 |
|---|
| 2026.08.03 | ₩17,782 | ₩17,929 | ₩17,715 | ₩17,836 | +0.30% | 2만 |
|---|
| 2026.07.31 | ₩17,487 | ₩17,782 | ₩17,487 | ₩17,715 | +1.30% | 6.8만 |
|---|
| 2026.07.30 | ₩17,487 | ₩17,581 | ₩17,434 | ₩17,514 | +0.15% | 1.9만 |
|---|
| 2026.07.29 | ₩17,434 | ₩17,608 | ₩17,420 | ₩17,501 | +0.38% | 1.4만 |
|---|
| 2026.07.28 | ₩17,568 | ₩17,581 | ₩17,514 | ₩17,527 | -0.23% | 5.7천 |
|---|
| 2026.07.27 | ₩17,487 | ₩17,635 | ₩17,487 | ₩17,554 | +0.38% | 7.7천 |
|---|
| 2026.07.24 | ₩17,581 | ₩17,742 | ₩17,487 | ₩17,487 | -0.53% | 2.6만 |
|---|
| 2026.07.23 | ₩17,688 | ₩17,742 | ₩17,594 | ₩17,594 | -0.53% | 4.3천 |
|---|
| 2026.07.22 | ₩17,782 | ₩17,849 | ₩17,769 | ₩17,769 | -0.08% | 1.1만 |
|---|
| 2026.07.21 | ₩17,728 | ₩17,876 | ₩17,728 | ₩17,836 | +0.60% | 2.1만 |
|---|
| 2026.07.20 | ₩17,702 | ₩17,822 | ₩17,702 | ₩17,769 | +0.38% | 9.2천 |
|---|
| 2026.07.17 | ₩17,702 | ₩17,836 | ₩17,702 | ₩17,742 | +0.23% | 2만 |
|---|
| 2026.07.16 | ₩17,755 | ₩17,849 | ₩17,755 | ₩17,836 | +0.45% | 2.2천 |
|---|
| 2026.07.15 | ₩17,836 | ₩17,836 | ₩17,782 | ₩17,809 | -0.15% | 6.3천 |
|---|
| 2026.07.14 | ₩17,822 | ₩17,929 | ₩17,822 | ₩17,822 | 0.00% | 800 |
|---|
| 2026.07.13 | ₩17,889 | ₩17,889 | ₩17,822 | ₩17,862 | -0.15% | 3.8천 |
|---|
| 2026.07.10 | ₩17,876 | ₩17,889 | ₩17,755 | ₩17,889 | +0.07% | 1.6만 |
|---|
| 2026.07.09 | ₩17,822 | ₩17,876 | ₩17,822 | ₩17,862 | +0.23% | 4.3천 |
|---|
| 2026.07.08 | ₩17,836 | ₩17,862 | ₩17,822 | ₩17,822 | -0.08% | 7.6천 |
|---|
| 2026.07.07 | ₩17,849 | ₩17,903 | ₩17,822 | ₩17,889 | +0.23% | 1.4만 |
|---|
| 2026.07.06 | ₩17,849 | ₩18,023 | ₩17,822 | ₩17,889 | +0.23% | 1.6만 |
|---|
| 2026.07.02 | ₩17,849 | ₩17,903 | ₩17,836 | ₩17,889 | +0.23% | 4.4천 |
|---|
| 2026.07.01 | ₩17,782 | ₩17,916 | ₩17,782 | ₩17,889 | +0.60% | 5.5천 |
|---|
| 2026.06.30 | ₩17,956 | ₩17,956 | ₩17,702 | ₩17,849 | -0.60% | 2.6만 |
|---|
| 2026.06.29 | ₩17,822 | ₩17,849 | ₩17,661 | ₩17,849 | +0.15% | 2.1만 |
|---|
| 2026.06.26 | ₩17,728 | ₩17,809 | ₩17,728 | ₩17,755 | +0.15% | 6.9천 |
|---|
| 2026.06.25 | ₩17,715 | ₩17,769 | ₩17,675 | ₩17,755 | +0.23% | 1.2만 |
|---|
| 2026.06.24 | ₩17,702 | ₩17,728 | ₩17,554 | ₩17,608 | -0.53% | 7천 |
|---|
| 2026.06.23 | ₩17,527 | ₩17,648 | ₩17,420 | ₩17,621 | +0.54% | 8.8천 |
|---|
| 2026.06.22 | ₩17,755 | ₩17,769 | ₩17,554 | ₩17,581 | -0.98% | 1.4만 |
|---|
| 2026.06.18 | ₩17,728 | ₩17,728 | ₩17,568 | ₩17,702 | -0.15% | 5.8천 |
|---|
| 2026.06.17 | ₩17,648 | ₩17,755 | ₩17,554 | ₩17,688 | +0.23% | 5.3천 |
|---|
| 2026.06.16 | ₩17,688 | ₩17,755 | ₩17,554 | ₩17,675 | -0.08% | 8.9천 |
|---|
| 2026.06.15 | ₩17,809 | ₩17,809 | ₩17,702 | ₩17,769 | -0.23% | 1.1만 |
|---|
| 2026.06.12 | ₩17,420 | ₩17,675 | ₩17,420 | ₩17,661 | +1.38% | 9천 |
|---|
| 2026.06.11 | ₩17,541 | ₩17,621 | ₩17,420 | ₩17,527 | -0.08% | 1.1만 |
|---|
| 2026.06.10 | ₩17,782 | ₩17,849 | ₩17,782 | ₩17,836 | +0.30% | 8.5천 |
|---|
| 2026.06.09 | ₩17,836 | ₩17,916 | ₩17,702 | ₩17,782 | -0.30% | 2.7만 |
|---|
| 2026.06.08 | ₩17,769 | ₩17,822 | ₩17,688 | ₩17,688 | -0.45% | 1.1만 |
|---|
| 2026.06.05 | ₩17,755 | ₩17,929 | ₩17,608 | ₩17,608 | -0.83% | 1.9만 |
|---|
| 2026.06.04 | ₩17,903 | ₩17,970 | ₩17,903 | ₩17,943 | +0.22% | 9.4천 |
|---|
| 2026.06.03 | ₩17,889 | ₩17,943 | ₩17,889 | ₩17,903 | +0.07% | 8.1천 |
|---|
| 2026.06.02 | ₩17,943 | ₩18,010 | ₩17,822 | ₩18,010 | +0.37% | 3만 |
|---|
| 2026.06.01 | ₩17,903 | ₩18,171 | ₩17,809 | ₩17,903 | 0.00% | 1.7만 |
|---|
| 2026.05.29 | ₩17,956 | ₩17,996 | ₩17,916 | ₩17,983 | +0.15% | 1.8만 |
|---|
| 2026.05.28 | ₩17,715 | ₩17,943 | ₩17,715 | ₩17,889 | +0.98% | 1.5만 |
|---|
| 2026.05.27 | ₩17,715 | ₩17,903 | ₩17,702 | ₩17,782 | +0.38% | 8.9천 |
|---|
| 2026.05.26 | ₩17,715 | ₩17,822 | ₩17,715 | ₩17,755 | +0.23% | 2.1만 |
|---|
| 2026.05.22 | ₩17,635 | ₩17,702 | ₩17,635 | ₩17,702 | +0.38% | 1.6만 |
|---|
| 2026.05.21 | ₩17,594 | ₩17,661 | ₩17,594 | ₩17,608 | +0.08% | 6.6천 |
|---|
| 2026.05.20 | ₩17,326 | ₩17,621 | ₩17,326 | ₩17,594 | +1.55% | 1.2만 |
|---|
| 2026.05.19 | ₩17,420 | ₩17,581 | ₩17,380 | ₩17,460 | +0.23% | 3.8만 |
|---|
| 2026.05.18 | ₩17,581 | ₩17,581 | ₩17,353 | ₩17,460 | -0.69% | 1.6만 |
|---|
| 2026.05.15 | ₩17,474 | ₩17,608 | ₩17,447 | ₩17,554 | +0.46% | 4.1만 |
|---|
| 2026.05.14 | ₩17,608 | ₩17,755 | ₩17,608 | ₩17,675 | +0.38% | 14.8만 |
|---|
| 2026.05.13 | ₩17,755 | ₩17,755 | ₩17,648 | ₩17,728 | -0.15% | 2만 |
|---|
| 2026.05.12 | ₩17,889 | ₩17,889 | ₩17,675 | ₩17,755 | -0.75% | 1.3만 |
|---|
| 2026.05.11 | ₩17,943 | ₩17,943 | ₩17,822 | ₩17,876 | -0.37% | 1만 |
|---|
| 2026.05.08 | ₩17,903 | ₩17,956 | ₩17,889 | ₩17,929 | +0.15% | 1.3만 |
|---|
| 2026.05.07 | ₩17,970 | ₩17,983 | ₩17,836 | ₩17,903 | -0.37% | 4.3만 |
|---|
| 2026.05.06 | ₩17,943 | ₩17,943 | ₩17,876 | ₩17,916 | -0.15% | 2.4만 |
|---|
| 2026.05.05 | ₩17,929 | ₩17,929 | ₩17,862 | ₩17,876 | -0.30% | 1.3만 |
|---|
| 2026.05.04 | ₩17,983 | ₩17,983 | ₩17,822 | ₩17,836 | -0.82% | 2.8만 |
|---|
| 2026.05.01 | ₩17,822 | ₩17,970 | ₩17,822 | ₩17,916 | +0.53% | 2.5만 |
|---|
| 2026.04.30 | ₩17,809 | ₩17,889 | ₩17,809 | ₩17,862 | +0.30% | 2만 |
|---|
| 2026.04.29 | ₩17,822 | ₩17,862 | ₩17,742 | ₩17,769 | -0.30% | 3.2만 |
|---|
| 2026.04.28 | ₩17,849 | ₩17,903 | ₩17,822 | ₩17,822 | -0.15% | 1만 |
|---|
| 2026.04.27 | ₩17,996 | ₩18,050 | ₩17,849 | ₩17,876 | -0.67% | 1.5만 |
|---|
| 2026.04.24 | ₩18,077 | ₩18,077 | ₩17,849 | ₩17,876 | -1.11% | 2.7만 |
|---|
| 2026.04.23 | ₩18,010 | ₩18,023 | ₩17,849 | ₩17,876 | -0.74% | 1.5만 |
|---|
| 2026.04.22 | ₩18,050 | ₩18,050 | ₩17,970 | ₩18,010 | -0.22% | 8천 |
|---|
| 2026.04.21 | ₩18,130 | ₩18,171 | ₩17,956 | ₩17,970 | -0.89% | 2.4만 |
|---|
| 2026.04.20 | ₩18,144 | ₩18,157 | ₩18,037 | ₩18,063 | -0.44% | 1.2만 |
|---|
| 2026.04.17 | ₩18,157 | ₩18,157 | ₩18,077 | ₩18,104 | -0.30% | 5.6천 |
|---|
| 2026.04.16 | ₩18,063 | ₩18,157 | ₩18,037 | ₩18,104 | +0.22% | 6.3천 |
|---|
| 2026.04.15 | ₩18,010 | ₩18,130 | ₩18,010 | ₩18,050 | +0.22% | 7.1천 |
|---|
| 2026.04.14 | ₩17,769 | ₩18,077 | ₩17,769 | ₩18,077 | +1.73% | 1.3만 |
|---|
| 2026.04.13 | ₩17,876 | ₩17,943 | ₩17,809 | ₩17,862 | -0.07% | 1.2만 |
|---|
| 2026.04.10 | ₩17,956 | ₩17,956 | ₩17,822 | ₩17,903 | -0.30% | 1.9만 |
|---|
| 2026.04.09 | ₩17,782 | ₩17,916 | ₩17,782 | ₩17,889 | +0.60% | 1.2만 |
|---|
| 2026.04.08 | ₩17,661 | ₩17,862 | ₩17,661 | ₩17,795 | +0.76% | 2.6만 |
|---|
| 2026.04.07 | ₩17,380 | ₩17,527 | ₩17,380 | ₩17,460 | +0.46% | 8.4천 |
|---|
| 2026.04.06 | ₩17,259 | ₩17,487 | ₩17,259 | ₩17,460 | +1.16% | 1.6만 |
|---|
| 2026.04.02 | ₩17,259 | ₩17,594 | ₩17,259 | ₩17,313 | +0.31% | 4.5만 |
|---|
| 2026.04.01 | ₩17,541 | ₩17,621 | ₩17,273 | ₩17,460 | -0.46% | 4만 |
|---|
| 2026.03.31 | ₩17,125 | ₩17,313 | ₩16,750 | ₩17,300 | +1.02% | 3.6만 |
|---|
| 2026.03.30 | ₩16,911 | ₩16,991 | ₩16,884 | ₩16,911 | 0.00% | 3.9만 |
|---|
| 2026.03.27 | ₩17,112 | ₩17,112 | ₩16,884 | ₩16,898 | -1.25% | 3.5만 |
|---|
| 2026.03.26 | ₩17,233 | ₩17,367 | ₩17,085 | ₩17,152 | -0.47% | 4.9만 |
|---|
| 2026.03.25 | ₩17,326 | ₩17,407 | ₩17,233 | ₩17,353 | +0.15% | 3.4만 |
|---|
| 2026.03.24 | ₩17,233 | ₩17,367 | ₩17,166 | ₩17,259 | +0.16% | 3.7만 |
|---|
| 2026.03.23 | ₩17,286 | ₩17,527 | ₩17,286 | ₩17,353 | +0.39% | 3.3만 |
|---|
| 2026.03.20 | ₩17,661 | ₩17,782 | ₩17,099 | ₩17,206 | -2.58% | 2.3만 |
|---|
| 2026.03.19 | ₩17,849 | ₩17,849 | ₩17,635 | ₩17,769 | -0.45% | 1.4만 |
|---|
| 2026.03.18 | ₩17,862 | ₩17,956 | ₩17,795 | ₩17,862 | 0.00% | 1.9만 |
|---|
| 2026.03.17 | ₩17,728 | ₩17,903 | ₩17,728 | ₩17,822 | +0.53% | 5.2천 |
|---|
| 2026.03.16 | ₩17,728 | ₩17,929 | ₩17,648 | ₩17,769 | +0.23% | 1.6만 |
|---|
| 2026.03.13 | ₩17,675 | ₩17,929 | ₩17,635 | ₩17,648 | -0.15% | 2.5만 |
|---|
| 2026.03.12 | ₩17,795 | ₩17,795 | ₩17,648 | ₩17,661 | -0.75% | 1.7만 |
|---|
| 2026.03.11 | ₩18,197 | ₩18,197 | ₩18,063 | ₩18,144 | -0.29% | 2.8만 |
|---|
| 2026.03.10 | ₩18,077 | ₩18,224 | ₩18,037 | ₩18,090 | +0.07% | 2.4만 |
|---|
| 2026.03.09 | ₩18,117 | ₩18,117 | ₩17,836 | ₩18,023 | -0.52% | 5.3만 |
|---|
| 2026.03.06 | ₩18,224 | ₩18,305 | ₩18,104 | ₩18,157 | -0.37% | 2.6만 |
|---|
| 2026.03.05 | ₩18,385 | ₩18,492 | ₩18,305 | ₩18,305 | -0.44% | 1.6만 |
|---|
| 2026.03.04 | ₩18,452 | ₩18,506 | ₩18,358 | ₩18,492 | +0.22% | 3.7만 |
|---|
| 2026.03.03 | ₩18,439 | ₩18,452 | ₩18,278 | ₩18,345 | -0.51% | 2.1만 |
|---|
| 2026.03.02 | ₩18,559 | ₩18,559 | ₩18,492 | ₩18,506 | -0.29% | 1만 |
|---|
| 2026.02.27 | ₩18,506 | ₩18,666 | ₩18,506 | ₩18,532 | +0.14% | 1.9만 |
|---|
| 2026.02.26 | ₩18,720 | ₩18,720 | ₩18,613 | ₩18,666 | -0.29% | 2만 |
|---|
| 2026.02.25 | ₩18,707 | ₩18,774 | ₩18,573 | ₩18,693 | -0.07% | 1.9만 |
|---|
| 2026.02.24 | ₩18,586 | ₩18,666 | ₩18,573 | ₩18,666 | +0.43% | 1.5만 |
|---|
| 2026.02.23 | ₩18,707 | ₩18,720 | ₩18,479 | ₩18,573 | -0.72% | 2만 |
|---|
| 2026.02.20 | ₩18,666 | ₩18,814 | ₩18,653 | ₩18,733 | +0.36% | 1.9만 |
|---|
| 2026.02.19 | ₩18,653 | ₩18,707 | ₩18,626 | ₩18,666 | +0.07% | 7.2천 |
|---|
| 2026.02.18 | ₩18,653 | ₩18,800 | ₩18,653 | ₩18,680 | +0.14% | 1.4만 |
|---|
| 2026.02.17 | ₩18,760 | ₩18,760 | ₩18,613 | ₩18,640 | -0.64% | 6.7천 |
|---|
| 2026.02.13 | ₩18,546 | ₩18,800 | ₩18,546 | ₩18,774 | +1.23% | 1.4만 |
|---|
| 2026.02.12 | ₩18,774 | ₩18,814 | ₩18,666 | ₩18,733 | -0.21% | 1.8만 |
|---|
| 2026.02.11 | ₩18,653 | ₩18,854 | ₩18,599 | ₩18,787 | +0.72% | 4.8만 |
|---|
| 2026.02.10 | ₩18,613 | ₩18,693 | ₩18,479 | ₩18,666 | +0.29% | 2.5만 |
|---|
| 2026.02.09 | ₩18,385 | ₩18,626 | ₩18,372 | ₩18,613 | +1.24% | 4만 |
|---|
| 2026.02.06 | ₩18,372 | ₩18,492 | ₩18,331 | ₩18,452 | +0.44% | 2.5만 |
|---|
| 2026.02.05 | ₩18,439 | ₩18,439 | ₩18,358 | ₩18,412 | -0.15% | 1.9만 |
|---|
| 2026.02.04 | ₩18,412 | ₩18,452 | ₩18,385 | ₩18,439 | +0.15% | 2.1만 |
|---|
| 2026.02.03 | ₩18,465 | ₩18,465 | ₩18,345 | ₩18,412 | -0.29% | 3.3만 |
|---|
| 2026.02.02 | ₩18,291 | ₩18,532 | ₩18,291 | ₩18,412 | +0.66% | 2.4만 |
|---|
| 2026.01.30 | ₩18,412 | ₩18,439 | ₩18,372 | ₩18,385 | -0.15% | 1.8만 |
|---|
| 2026.01.29 | ₩18,385 | ₩18,425 | ₩18,372 | ₩18,398 | +0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩18,305 | ₩18,479 | ₩18,305 | ₩18,398 | +0.51% | 1.4만 |
|---|
| 2026.01.27 | ₩18,372 | ₩18,425 | ₩18,372 | ₩18,398 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩18,439 | ₩18,452 | ₩18,372 | ₩18,385 | -0.29% | 1.5만 |
|---|
| 2026.01.23 | ₩18,331 | ₩18,479 | ₩18,331 | ₩18,345 | +0.07% | 2.8만 |
|---|
| 2026.01.22 | ₩18,305 | ₩18,452 | ₩18,305 | ₩18,398 | +0.51% | 1.7만 |
|---|
| 2026.01.21 | ₩18,278 | ₩18,506 | ₩18,278 | ₩18,305 | +0.15% | 5.4만 |
|---|
| 2026.01.20 | ₩18,358 | ₩18,398 | ₩18,238 | ₩18,305 | -0.29% | 3.2만 |
|---|
| 2026.01.16 | ₩18,398 | ₩18,439 | ₩18,372 | ₩18,398 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩18,412 | ₩18,586 | ₩18,358 | ₩18,439 | +0.15% | 2.1만 |
|---|
| 2026.01.14 | ₩18,439 | ₩18,586 | ₩18,385 | ₩18,439 | 0.00% | 2.4만 |
|---|
| 2026.01.13 | ₩18,452 | ₩18,573 | ₩18,385 | ₩18,452 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩18,278 | ₩18,653 | ₩18,264 | ₩18,452 | +0.95% | 6.5만 |
|---|
| 2026.01.09 | ₩18,264 | ₩18,385 | ₩18,238 | ₩18,318 | +0.29% | 2.4만 |
|---|
| 2026.01.08 | ₩18,305 | ₩18,331 | ₩18,224 | ₩18,291 | -0.07% | 5.3만 |
|---|
| 2026.01.07 | ₩18,345 | ₩18,425 | ₩18,331 | ₩18,385 | +0.22% | 3.4만 |
|---|
| 2026.01.06 | ₩18,278 | ₩18,412 | ₩18,251 | ₩18,345 | +0.37% | 4.4만 |
|---|
| 2026.01.05 | ₩18,398 | ₩18,412 | ₩18,318 | ₩18,345 | -0.29% | 1.3만 |
|---|
| 2026.01.02 | ₩18,345 | ₩18,345 | ₩18,224 | ₩18,278 | -0.37% | 9.3천 |
|---|
| 2025.12.31 | ₩18,331 | ₩18,345 | ₩18,251 | ₩18,318 | -0.07% | 4.3만 |
|---|
| 2025.12.30 | ₩18,238 | ₩18,291 | ₩18,197 | ₩18,264 | +0.15% | 2.3만 |
|---|
| 2025.12.29 | ₩18,291 | ₩18,291 | ₩18,184 | ₩18,211 | -0.44% | 2.3만 |
|---|
| 2025.12.26 | ₩18,211 | ₩18,358 | ₩18,211 | ₩18,264 | +0.29% | 1.1만 |
|---|
| 2025.12.24 | ₩18,144 | ₩18,238 | ₩18,104 | ₩18,211 | +0.37% | 2.3만 |
|---|
| 2025.12.23 | ₩18,144 | ₩18,238 | ₩18,104 | ₩18,130 | -0.07% | 4만 |
|---|
| 2025.12.22 | ₩18,171 | ₩18,291 | ₩18,117 | ₩18,144 | -0.15% | 1.5만 |
|---|
| 2025.12.19 | ₩18,090 | ₩18,224 | ₩18,090 | ₩18,157 | +0.37% | 4.8천 |
|---|
| 2025.12.18 | ₩18,063 | ₩18,197 | ₩17,983 | ₩18,117 | +0.30% | 1.8만 |
|---|
| 2025.12.17 | ₩18,157 | ₩18,224 | ₩18,090 | ₩18,104 | -0.30% | 1만 |
|---|
| 2025.12.16 | ₩18,144 | ₩18,224 | ₩18,130 | ₩18,171 | +0.15% | 2.2만 |
|---|
| 2025.12.15 | ₩18,278 | ₩18,318 | ₩18,184 | ₩18,211 | -0.37% | 3만 |
|---|
| 2025.12.12 | ₩18,385 | ₩18,385 | ₩18,305 | ₩18,318 | -0.36% | 1.4만 |
|---|
| 2025.12.11 | ₩18,439 | ₩18,519 | ₩18,398 | ₩18,398 | -0.22% | 2.2만 |
|---|
| 2025.12.10 | ₩18,934 | ₩19,042 | ₩18,881 | ₩18,988 | +0.28% | 1.7만 |
|---|
| 2025.12.09 | ₩18,934 | ₩18,988 | ₩18,827 | ₩18,894 | -0.21% | 8.5만 |
|---|
| 2025.12.08 | ₩18,894 | ₩18,948 | ₩18,666 | ₩18,881 | -0.07% | 4.7만 |
|---|
| 2025.12.05 | ₩19,028 | ₩19,109 | ₩18,894 | ₩18,988 | -0.21% | 2.1만 |
|---|
| 2025.12.04 | ₩19,028 | ₩19,042 | ₩18,921 | ₩18,988 | -0.21% | 4만 |
|---|
| 2025.12.03 | ₩18,881 | ₩18,975 | ₩18,867 | ₩18,961 | +0.43% | 2.1만 |
|---|
| 2025.12.02 | ₩18,774 | ₩18,881 | ₩18,693 | ₩18,881 | +0.57% | 2.9만 |
|---|
| 2025.12.01 | ₩18,733 | ₩18,733 | ₩18,640 | ₩18,666 | -0.36% | 7.9천 |
|---|
| 2025.11.28 | ₩18,653 | ₩18,827 | ₩18,573 | ₩18,760 | +0.57% | 9.9천 |
|---|
| 2025.11.26 | ₩18,599 | ₩18,666 | ₩18,492 | ₩18,653 | +0.29% | 3.1만 |
|---|
| 2025.11.25 | ₩18,331 | ₩18,532 | ₩18,305 | ₩18,532 | +1.10% | 5.2만 |
|---|
| 2025.11.24 | ₩18,264 | ₩18,305 | ₩18,144 | ₩18,264 | 0.00% | 6.1천 |
|---|
| 2025.11.21 | ₩18,264 | ₩18,278 | ₩18,157 | ₩18,264 | 0.00% | 3.7천 |
|---|
| 2025.11.20 | ₩18,318 | ₩18,318 | ₩18,104 | ₩18,197 | -0.66% | 2.4만 |
|---|
| 2025.11.19 | ₩18,345 | ₩18,358 | ₩18,184 | ₩18,211 | -0.73% | 1.4만 |
|---|
| 2025.11.18 | ₩18,385 | ₩18,385 | ₩18,251 | ₩18,331 | -0.29% | 9.5천 |
|---|
| 2025.11.17 | ₩18,425 | ₩18,425 | ₩18,278 | ₩18,358 | -0.36% | 2.1만 |
|---|
| 2025.11.14 | ₩18,519 | ₩18,519 | ₩18,264 | ₩18,372 | -0.80% | 2.1만 |
|---|
| 2025.11.13 | ₩18,599 | ₩18,599 | ₩18,412 | ₩18,479 | -0.65% | 3만 |
|---|
| 2025.11.12 | ₩18,546 | ₩18,559 | ₩18,465 | ₩18,492 | -0.29% | 1.5만 |
|---|
| 2025.11.11 | ₩18,479 | ₩18,666 | ₩18,452 | ₩18,506 | +0.15% | 2.7만 |
|---|
| 2025.11.10 | ₩18,492 | ₩18,492 | ₩18,372 | ₩18,452 | -0.22% | 2만 |
|---|
| 2025.11.07 | ₩18,546 | ₩18,559 | ₩18,439 | ₩18,492 | -0.29% | 1.3만 |
|---|
| 2025.11.06 | ₩18,666 | ₩18,666 | ₩18,439 | ₩18,532 | -0.72% | 3.6만 |
|---|
| 2025.11.05 | ₩18,559 | ₩18,599 | ₩18,425 | ₩18,573 | +0.07% | 3.9만 |
|---|
| 2025.11.04 | ₩18,519 | ₩18,532 | ₩18,385 | ₩18,506 | -0.07% | 2.1만 |
|---|
| 2025.11.03 | ₩18,452 | ₩18,519 | ₩18,358 | ₩18,465 | +0.07% | 4.7만 |
|---|
| 2025.10.31 | ₩18,532 | ₩18,532 | ₩18,439 | ₩18,465 | -0.36% | 2만 |
|---|
| 2025.10.30 | ₩18,519 | ₩18,519 | ₩18,452 | ₩18,519 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩18,532 | ₩18,532 | ₩18,452 | ₩18,479 | -0.29% | 1.4만 |
|---|
| 2025.10.28 | ₩18,626 | ₩18,626 | ₩18,506 | ₩18,532 | -0.50% | 1.9만 |
|---|
| 2025.10.27 | ₩18,546 | ₩18,573 | ₩18,465 | ₩18,532 | -0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩18,532 | ₩18,532 | ₩18,398 | ₩18,439 | -0.51% | 8.9천 |
|---|
| 2025.10.23 | ₩18,439 | ₩18,439 | ₩18,372 | ₩18,398 | -0.22% | 1.9만 |
|---|
| 2025.10.22 | ₩18,412 | ₩18,425 | ₩18,318 | ₩18,385 | -0.15% | 1.2만 |
|---|
| 2025.10.21 | ₩18,439 | ₩18,492 | ₩18,278 | ₩18,318 | -0.65% | 8.7만 |
|---|
| 2025.10.20 | ₩18,331 | ₩18,439 | ₩18,291 | ₩18,358 | +0.15% | 2.8만 |
|---|
| 2025.10.17 | ₩18,439 | ₩18,452 | ₩18,184 | ₩18,291 | -0.80% | 2.9만 |
|---|
| 2025.10.16 | ₩18,599 | ₩18,693 | ₩18,345 | ₩18,372 | -1.22% | 2.9만 |
|---|
| 2025.10.15 | ₩18,666 | ₩18,666 | ₩18,452 | ₩18,532 | -0.72% | 2.7만 |
|---|
| 2025.10.14 | ₩18,800 | ₩18,800 | ₩18,439 | ₩18,479 | -1.71% | 2.1만 |
|---|
| 2025.10.13 | ₩18,961 | ₩18,961 | ₩18,492 | ₩18,666 | -1.55% | 1.7만 |
|---|
| 2025.10.10 | ₩19,015 | ₩19,055 | ₩18,653 | ₩18,653 | -1.90% | 1.4만 |
|---|