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 | ₩16,028 | ₩16,215 | ₩16,028 | ₩16,095 | +0.42% | 4만 |
| 2026.10.08 | ₩16,041 | ₩16,041 | ₩15,921 | ₩16,028 | -0.08% | 2.8만 |
| 2026.10.07 | ₩16,041 | ₩16,055 | ₩15,974 | ₩16,028 | -0.08% | 1.5만 |
| 2026.10.06 | ₩16,028 | ₩16,121 | ₩15,948 | ₩16,121 | +0.58% | 2.6만 |
| 2026.10.05 | ₩16,201 | ₩16,201 | ₩16,014 | ₩16,028 | -1.07% | 4.1만 |
| 2026.10.02 | ₩16,348 | ₩16,455 | ₩16,215 | ₩16,255 | -0.57% | 2.9만 |
| 2026.10.01 | ₩16,482 | ₩16,482 | ₩16,175 | ₩16,348 | -0.81% | 2만 |
| 2026.09.30 | ₩16,415 | ₩16,548 | ₩16,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,482 |
| +0.41% |
| 5.9만 |
| 2026.09.29 | ₩16,241 | ₩16,388 | ₩16,135 | ₩16,241 | 0.00% | 2.4만 |
|---|
| 2026.09.28 | ₩16,268 | ₩16,268 | ₩16,161 | ₩16,175 | -0.57% | 1.8만 |
|---|
| 2026.09.25 | ₩16,361 | ₩16,361 | ₩16,215 | ₩16,348 | -0.08% | 2만 |
|---|
| 2026.09.24 | ₩16,442 | ₩16,535 | ₩16,268 | ₩16,281 | -0.97% | 1.2만 |
|---|
| 2026.09.23 | ₩16,562 | ₩16,562 | ₩16,348 | ₩16,415 | -0.89% | 2.7만 |
|---|
| 2026.09.22 | ₩16,588 | ₩16,588 | ₩16,548 | ₩16,562 | -0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩16,668 | ₩16,829 | ₩16,562 | ₩16,588 | -0.48% | 2.1만 |
|---|
| 2026.09.18 | ₩16,548 | ₩16,668 | ₩16,548 | ₩16,575 | +0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩16,548 | ₩16,668 | ₩16,548 | ₩16,615 | +0.40% | 2.3만 |
|---|
| 2026.09.16 | ₩16,548 | ₩16,762 | ₩16,495 | ₩16,522 | -0.16% | 3.1만 |
|---|
| 2026.09.15 | ₩16,802 | ₩16,802 | ₩16,548 | ₩16,548 | -1.51% | 2.4만 |
|---|
| 2026.09.14 | ₩16,748 | ₩16,789 | ₩16,682 | ₩16,682 | -0.40% | 2.6만 |
|---|
| 2026.09.11 | ₩16,842 | ₩17,002 | ₩16,829 | ₩16,829 | -0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩17,376 | ₩17,469 | ₩17,256 | ₩17,296 | -0.46% | 3.6만 |
|---|
| 2026.09.09 | ₩17,482 | ₩17,603 | ₩17,389 | ₩17,442 | -0.23% | 2.5만 |
|---|
| 2026.09.08 | ₩17,616 | ₩17,616 | ₩17,429 | ₩17,523 | -0.53% | 2.8만 |
|---|
| 2026.09.04 | ₩17,563 | ₩17,696 | ₩17,496 | ₩17,576 | +0.08% | 3.2만 |
|---|
| 2026.09.03 | ₩17,696 | ₩17,709 | ₩17,549 | ₩17,629 | -0.38% | 3.5만 |
|---|
| 2026.09.02 | ₩17,509 | ₩17,656 | ₩17,509 | ₩17,549 | +0.23% | 2.6만 |
|---|
| 2026.09.01 | ₩17,696 | ₩17,803 | ₩17,523 | ₩17,589 | -0.60% | 3.2만 |
|---|
| 2026.08.31 | ₩17,696 | ₩18,030 | ₩17,656 | ₩17,816 | +0.68% | 4만 |
|---|
| 2026.08.28 | ₩17,749 | ₩17,803 | ₩17,616 | ₩17,656 | -0.53% | 4.4만 |
|---|
| 2026.08.27 | ₩17,669 | ₩17,709 | ₩17,616 | ₩17,656 | -0.08% | 8.8천 |
|---|
| 2026.08.26 | ₩17,643 | ₩17,803 | ₩17,643 | ₩17,709 | +0.38% | 1.2만 |
|---|
| 2026.08.25 | ₩17,589 | ₩17,896 | ₩17,589 | ₩17,723 | +0.76% | 1.5만 |
|---|
| 2026.08.24 | ₩17,656 | ₩17,656 | ₩17,549 | ₩17,616 | -0.23% | 2.1만 |
|---|
| 2026.08.21 | ₩17,723 | ₩17,723 | ₩17,616 | ₩17,629 | -0.53% | 1.9만 |
|---|
| 2026.08.20 | ₩17,723 | ₩17,883 | ₩17,709 | ₩17,709 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩17,896 | ₩17,950 | ₩17,763 | ₩17,816 | -0.45% | 1.2만 |
|---|
| 2026.08.18 | ₩17,883 | ₩17,950 | ₩17,883 | ₩17,950 | +0.37% | 1.6만 |
|---|
| 2026.08.17 | ₩17,976 | ₩18,016 | ₩17,896 | ₩17,923 | -0.30% | 7.5천 |
|---|
| 2026.08.14 | ₩17,896 | ₩17,976 | ₩17,896 | ₩17,963 | +0.37% | 2천 |
|---|
| 2026.08.13 | ₩17,910 | ₩17,950 | ₩17,883 | ₩17,950 | +0.22% | 6.4천 |
|---|
| 2026.08.12 | ₩17,936 | ₩18,016 | ₩17,923 | ₩17,936 | 0.00% | 2.7천 |
|---|
| 2026.08.11 | ₩17,963 | ₩18,003 | ₩17,910 | ₩17,963 | 0.00% | 7.5천 |
|---|
| 2026.08.10 | ₩17,789 | ₩17,990 | ₩17,749 | ₩17,910 | +0.68% | 1.3만 |
|---|
| 2026.08.07 | ₩17,763 | ₩17,896 | ₩17,683 | ₩17,856 | +0.53% | 7.2천 |
|---|
| 2026.08.06 | ₩17,776 | ₩17,803 | ₩17,723 | ₩17,803 | +0.15% | 9.2천 |
|---|
| 2026.08.05 | ₩17,709 | ₩17,869 | ₩17,709 | ₩17,723 | +0.08% | 1.1만 |
|---|
| 2026.08.04 | ₩17,723 | ₩17,869 | ₩17,723 | ₩17,789 | +0.38% | 1.5만 |
|---|
| 2026.08.03 | ₩17,709 | ₩17,856 | ₩17,643 | ₩17,763 | +0.30% | 2만 |
|---|
| 2026.07.31 | ₩17,416 | ₩17,709 | ₩17,416 | ₩17,643 | +1.30% | 6.8만 |
|---|
| 2026.07.30 | ₩17,416 | ₩17,509 | ₩17,362 | ₩17,442 | +0.15% | 1.9만 |
|---|
| 2026.07.29 | ₩17,362 | ₩17,536 | ₩17,349 | ₩17,429 | +0.38% | 1.4만 |
|---|
| 2026.07.28 | ₩17,496 | ₩17,509 | ₩17,442 | ₩17,456 | -0.23% | 5.7천 |
|---|
| 2026.07.27 | ₩17,416 | ₩17,563 | ₩17,416 | ₩17,482 | +0.38% | 7.7천 |
|---|
| 2026.07.24 | ₩17,509 | ₩17,669 | ₩17,416 | ₩17,416 | -0.53% | 2.6만 |
|---|
| 2026.07.23 | ₩17,616 | ₩17,669 | ₩17,523 | ₩17,523 | -0.53% | 4.3천 |
|---|
| 2026.07.22 | ₩17,709 | ₩17,776 | ₩17,696 | ₩17,696 | -0.08% | 1.1만 |
|---|
| 2026.07.21 | ₩17,656 | ₩17,803 | ₩17,656 | ₩17,763 | +0.60% | 2.1만 |
|---|
| 2026.07.20 | ₩17,629 | ₩17,749 | ₩17,629 | ₩17,696 | +0.38% | 9.2천 |
|---|
| 2026.07.17 | ₩17,629 | ₩17,763 | ₩17,629 | ₩17,669 | +0.23% | 2만 |
|---|
| 2026.07.16 | ₩17,683 | ₩17,776 | ₩17,683 | ₩17,763 | +0.45% | 2.2천 |
|---|
| 2026.07.15 | ₩17,763 | ₩17,763 | ₩17,709 | ₩17,736 | -0.15% | 6.3천 |
|---|
| 2026.07.14 | ₩17,749 | ₩17,856 | ₩17,749 | ₩17,749 | 0.00% | 800 |
|---|
| 2026.07.13 | ₩17,816 | ₩17,816 | ₩17,749 | ₩17,789 | -0.15% | 3.8천 |
|---|
| 2026.07.10 | ₩17,803 | ₩17,816 | ₩17,683 | ₩17,816 | +0.07% | 1.6만 |
|---|
| 2026.07.09 | ₩17,749 | ₩17,803 | ₩17,749 | ₩17,789 | +0.23% | 4.3천 |
|---|
| 2026.07.08 | ₩17,763 | ₩17,789 | ₩17,749 | ₩17,749 | -0.08% | 7.6천 |
|---|
| 2026.07.07 | ₩17,776 | ₩17,829 | ₩17,749 | ₩17,816 | +0.23% | 1.4만 |
|---|
| 2026.07.06 | ₩17,776 | ₩17,950 | ₩17,749 | ₩17,816 | +0.23% | 1.6만 |
|---|
| 2026.07.02 | ₩17,776 | ₩17,829 | ₩17,763 | ₩17,816 | +0.23% | 4.4천 |
|---|
| 2026.07.01 | ₩17,709 | ₩17,843 | ₩17,709 | ₩17,816 | +0.60% | 5.5천 |
|---|
| 2026.06.30 | ₩17,883 | ₩17,883 | ₩17,629 | ₩17,776 | -0.60% | 2.6만 |
|---|
| 2026.06.29 | ₩17,749 | ₩17,776 | ₩17,589 | ₩17,776 | +0.15% | 2.1만 |
|---|
| 2026.06.26 | ₩17,656 | ₩17,736 | ₩17,656 | ₩17,683 | +0.15% | 6.9천 |
|---|
| 2026.06.25 | ₩17,643 | ₩17,696 | ₩17,603 | ₩17,683 | +0.23% | 1.2만 |
|---|
| 2026.06.24 | ₩17,629 | ₩17,656 | ₩17,482 | ₩17,536 | -0.53% | 7천 |
|---|
| 2026.06.23 | ₩17,456 | ₩17,576 | ₩17,349 | ₩17,549 | +0.54% | 8.8천 |
|---|
| 2026.06.22 | ₩17,683 | ₩17,696 | ₩17,482 | ₩17,509 | -0.98% | 1.4만 |
|---|
| 2026.06.18 | ₩17,656 | ₩17,656 | ₩17,496 | ₩17,629 | -0.15% | 5.8천 |
|---|
| 2026.06.17 | ₩17,576 | ₩17,683 | ₩17,482 | ₩17,616 | +0.23% | 5.3천 |
|---|
| 2026.06.16 | ₩17,616 | ₩17,683 | ₩17,482 | ₩17,603 | -0.08% | 8.9천 |
|---|
| 2026.06.15 | ₩17,736 | ₩17,736 | ₩17,629 | ₩17,696 | -0.23% | 1.1만 |
|---|
| 2026.06.12 | ₩17,349 | ₩17,603 | ₩17,349 | ₩17,589 | +1.38% | 9천 |
|---|
| 2026.06.11 | ₩17,469 | ₩17,549 | ₩17,349 | ₩17,456 | -0.08% | 1.1만 |
|---|
| 2026.06.10 | ₩17,709 | ₩17,776 | ₩17,709 | ₩17,763 | +0.30% | 8.5천 |
|---|
| 2026.06.09 | ₩17,763 | ₩17,843 | ₩17,629 | ₩17,709 | -0.30% | 2.7만 |
|---|
| 2026.06.08 | ₩17,696 | ₩17,749 | ₩17,616 | ₩17,616 | -0.45% | 1.1만 |
|---|
| 2026.06.05 | ₩17,683 | ₩17,856 | ₩17,536 | ₩17,536 | -0.83% | 1.9만 |
|---|
| 2026.06.04 | ₩17,829 | ₩17,896 | ₩17,829 | ₩17,869 | +0.22% | 9.4천 |
|---|
| 2026.06.03 | ₩17,816 | ₩17,869 | ₩17,816 | ₩17,829 | +0.07% | 8.1천 |
|---|
| 2026.06.02 | ₩17,869 | ₩17,936 | ₩17,749 | ₩17,936 | +0.37% | 3만 |
|---|
| 2026.06.01 | ₩17,829 | ₩18,096 | ₩17,736 | ₩17,829 | 0.00% | 1.7만 |
|---|
| 2026.05.29 | ₩17,883 | ₩17,923 | ₩17,843 | ₩17,910 | +0.15% | 1.8만 |
|---|
| 2026.05.28 | ₩17,643 | ₩17,869 | ₩17,643 | ₩17,816 | +0.98% | 1.5만 |
|---|
| 2026.05.27 | ₩17,643 | ₩17,829 | ₩17,629 | ₩17,709 | +0.38% | 8.9천 |
|---|
| 2026.05.26 | ₩17,643 | ₩17,749 | ₩17,643 | ₩17,683 | +0.23% | 2.1만 |
|---|
| 2026.05.22 | ₩17,563 | ₩17,629 | ₩17,563 | ₩17,629 | +0.38% | 1.6만 |
|---|
| 2026.05.21 | ₩17,523 | ₩17,589 | ₩17,523 | ₩17,536 | +0.08% | 6.6천 |
|---|
| 2026.05.20 | ₩17,256 | ₩17,549 | ₩17,256 | ₩17,523 | +1.55% | 1.2만 |
|---|
| 2026.05.19 | ₩17,349 | ₩17,509 | ₩17,309 | ₩17,389 | +0.23% | 3.8만 |
|---|
| 2026.05.18 | ₩17,509 | ₩17,509 | ₩17,282 | ₩17,389 | -0.69% | 1.6만 |
|---|
| 2026.05.15 | ₩17,402 | ₩17,536 | ₩17,376 | ₩17,482 | +0.46% | 4.1만 |
|---|
| 2026.05.14 | ₩17,536 | ₩17,683 | ₩17,536 | ₩17,603 | +0.38% | 14.8만 |
|---|
| 2026.05.13 | ₩17,683 | ₩17,683 | ₩17,576 | ₩17,656 | -0.15% | 2만 |
|---|
| 2026.05.12 | ₩17,816 | ₩17,816 | ₩17,603 | ₩17,683 | -0.75% | 1.3만 |
|---|
| 2026.05.11 | ₩17,869 | ₩17,869 | ₩17,749 | ₩17,803 | -0.37% | 1만 |
|---|
| 2026.05.08 | ₩17,829 | ₩17,883 | ₩17,816 | ₩17,856 | +0.15% | 1.3만 |
|---|
| 2026.05.07 | ₩17,896 | ₩17,910 | ₩17,763 | ₩17,829 | -0.37% | 4.3만 |
|---|
| 2026.05.06 | ₩17,869 | ₩17,869 | ₩17,803 | ₩17,843 | -0.15% | 2.4만 |
|---|
| 2026.05.05 | ₩17,856 | ₩17,856 | ₩17,789 | ₩17,803 | -0.30% | 1.3만 |
|---|
| 2026.05.04 | ₩17,910 | ₩17,910 | ₩17,749 | ₩17,763 | -0.82% | 2.8만 |
|---|
| 2026.05.01 | ₩17,749 | ₩17,896 | ₩17,749 | ₩17,843 | +0.53% | 2.5만 |
|---|
| 2026.04.30 | ₩17,736 | ₩17,816 | ₩17,736 | ₩17,789 | +0.30% | 2만 |
|---|
| 2026.04.29 | ₩17,749 | ₩17,789 | ₩17,669 | ₩17,696 | -0.30% | 3.2만 |
|---|
| 2026.04.28 | ₩17,776 | ₩17,829 | ₩17,749 | ₩17,749 | -0.15% | 1만 |
|---|
| 2026.04.27 | ₩17,923 | ₩17,976 | ₩17,776 | ₩17,803 | -0.67% | 1.5만 |
|---|
| 2026.04.24 | ₩18,003 | ₩18,003 | ₩17,776 | ₩17,803 | -1.11% | 2.7만 |
|---|
| 2026.04.23 | ₩17,936 | ₩17,950 | ₩17,776 | ₩17,803 | -0.74% | 1.5만 |
|---|
| 2026.04.22 | ₩17,976 | ₩17,976 | ₩17,896 | ₩17,936 | -0.22% | 8천 |
|---|
| 2026.04.21 | ₩18,056 | ₩18,096 | ₩17,883 | ₩17,896 | -0.89% | 2.4만 |
|---|
| 2026.04.20 | ₩18,070 | ₩18,083 | ₩17,963 | ₩17,990 | -0.44% | 1.2만 |
|---|
| 2026.04.17 | ₩18,083 | ₩18,083 | ₩18,003 | ₩18,030 | -0.30% | 5.6천 |
|---|
| 2026.04.16 | ₩17,990 | ₩18,083 | ₩17,963 | ₩18,030 | +0.22% | 6.3천 |
|---|
| 2026.04.15 | ₩17,936 | ₩18,056 | ₩17,936 | ₩17,976 | +0.22% | 7.1천 |
|---|
| 2026.04.14 | ₩17,696 | ₩18,003 | ₩17,696 | ₩18,003 | +1.73% | 1.3만 |
|---|
| 2026.04.13 | ₩17,803 | ₩17,869 | ₩17,736 | ₩17,789 | -0.07% | 1.2만 |
|---|
| 2026.04.10 | ₩17,883 | ₩17,883 | ₩17,749 | ₩17,829 | -0.30% | 1.9만 |
|---|
| 2026.04.09 | ₩17,709 | ₩17,843 | ₩17,709 | ₩17,816 | +0.60% | 1.2만 |
|---|
| 2026.04.08 | ₩17,589 | ₩17,789 | ₩17,589 | ₩17,723 | +0.76% | 2.6만 |
|---|
| 2026.04.07 | ₩17,309 | ₩17,456 | ₩17,309 | ₩17,389 | +0.46% | 8.4천 |
|---|
| 2026.04.06 | ₩17,189 | ₩17,416 | ₩17,189 | ₩17,389 | +1.16% | 1.6만 |
|---|
| 2026.04.02 | ₩17,189 | ₩17,523 | ₩17,189 | ₩17,242 | +0.31% | 4.5만 |
|---|
| 2026.04.01 | ₩17,469 | ₩17,549 | ₩17,202 | ₩17,389 | -0.46% | 4만 |
|---|
| 2026.03.31 | ₩17,055 | ₩17,242 | ₩16,682 | ₩17,229 | +1.02% | 3.6만 |
|---|
| 2026.03.30 | ₩16,842 | ₩16,922 | ₩16,815 | ₩16,842 | 0.00% | 3.9만 |
|---|
| 2026.03.27 | ₩17,042 | ₩17,042 | ₩16,815 | ₩16,829 | -1.25% | 3.5만 |
|---|
| 2026.03.26 | ₩17,162 | ₩17,296 | ₩17,015 | ₩17,082 | -0.47% | 4.9만 |
|---|
| 2026.03.25 | ₩17,256 | ₩17,336 | ₩17,162 | ₩17,282 | +0.15% | 3.4만 |
|---|
| 2026.03.24 | ₩17,162 | ₩17,296 | ₩17,095 | ₩17,189 | +0.16% | 3.7만 |
|---|
| 2026.03.23 | ₩17,216 | ₩17,456 | ₩17,216 | ₩17,282 | +0.39% | 3.3만 |
|---|
| 2026.03.20 | ₩17,589 | ₩17,709 | ₩17,029 | ₩17,135 | -2.58% | 2.3만 |
|---|
| 2026.03.19 | ₩17,776 | ₩17,776 | ₩17,563 | ₩17,696 | -0.45% | 1.4만 |
|---|
| 2026.03.18 | ₩17,789 | ₩17,883 | ₩17,723 | ₩17,789 | 0.00% | 1.9만 |
|---|
| 2026.03.17 | ₩17,656 | ₩17,829 | ₩17,656 | ₩17,749 | +0.53% | 5.2천 |
|---|
| 2026.03.16 | ₩17,656 | ₩17,856 | ₩17,576 | ₩17,696 | +0.23% | 1.6만 |
|---|
| 2026.03.13 | ₩17,603 | ₩17,856 | ₩17,563 | ₩17,576 | -0.15% | 2.5만 |
|---|
| 2026.03.12 | ₩17,723 | ₩17,723 | ₩17,576 | ₩17,589 | -0.75% | 1.7만 |
|---|
| 2026.03.11 | ₩18,123 | ₩18,123 | ₩17,990 | ₩18,070 | -0.29% | 2.8만 |
|---|
| 2026.03.10 | ₩18,003 | ₩18,150 | ₩17,963 | ₩18,016 | +0.07% | 2.4만 |
|---|
| 2026.03.09 | ₩18,043 | ₩18,043 | ₩17,763 | ₩17,950 | -0.52% | 5.3만 |
|---|
| 2026.03.06 | ₩18,150 | ₩18,230 | ₩18,030 | ₩18,083 | -0.37% | 2.6만 |
|---|
| 2026.03.05 | ₩18,310 | ₩18,417 | ₩18,230 | ₩18,230 | -0.44% | 1.6만 |
|---|
| 2026.03.04 | ₩18,377 | ₩18,430 | ₩18,283 | ₩18,417 | +0.22% | 3.7만 |
|---|
| 2026.03.03 | ₩18,363 | ₩18,377 | ₩18,203 | ₩18,270 | -0.51% | 2.1만 |
|---|
| 2026.03.02 | ₩18,483 | ₩18,483 | ₩18,417 | ₩18,430 | -0.29% | 1만 |
|---|
| 2026.02.27 | ₩18,430 | ₩18,590 | ₩18,430 | ₩18,457 | +0.14% | 1.9만 |
|---|
| 2026.02.26 | ₩18,644 | ₩18,644 | ₩18,537 | ₩18,590 | -0.29% | 2만 |
|---|
| 2026.02.25 | ₩18,630 | ₩18,697 | ₩18,497 | ₩18,617 | -0.07% | 1.9만 |
|---|
| 2026.02.24 | ₩18,510 | ₩18,590 | ₩18,497 | ₩18,590 | +0.43% | 1.5만 |
|---|
| 2026.02.23 | ₩18,630 | ₩18,644 | ₩18,403 | ₩18,497 | -0.72% | 2만 |
|---|
| 2026.02.20 | ₩18,590 | ₩18,737 | ₩18,577 | ₩18,657 | +0.36% | 1.9만 |
|---|
| 2026.02.19 | ₩18,577 | ₩18,630 | ₩18,550 | ₩18,590 | +0.07% | 7.2천 |
|---|
| 2026.02.18 | ₩18,577 | ₩18,724 | ₩18,577 | ₩18,603 | +0.14% | 1.4만 |
|---|
| 2026.02.17 | ₩18,684 | ₩18,684 | ₩18,537 | ₩18,563 | -0.64% | 6.7천 |
|---|
| 2026.02.13 | ₩18,470 | ₩18,724 | ₩18,470 | ₩18,697 | +1.23% | 1.4만 |
|---|
| 2026.02.12 | ₩18,697 | ₩18,737 | ₩18,590 | ₩18,657 | -0.21% | 1.8만 |
|---|
| 2026.02.11 | ₩18,577 | ₩18,777 | ₩18,523 | ₩18,710 | +0.72% | 4.8만 |
|---|
| 2026.02.10 | ₩18,537 | ₩18,617 | ₩18,403 | ₩18,590 | +0.29% | 2.5만 |
|---|
| 2026.02.09 | ₩18,310 | ₩18,550 | ₩18,297 | ₩18,537 | +1.24% | 4만 |
|---|
| 2026.02.06 | ₩18,297 | ₩18,417 | ₩18,257 | ₩18,377 | +0.44% | 2.5만 |
|---|
| 2026.02.05 | ₩18,363 | ₩18,363 | ₩18,283 | ₩18,337 | -0.15% | 1.9만 |
|---|
| 2026.02.04 | ₩18,337 | ₩18,377 | ₩18,310 | ₩18,363 | +0.15% | 2.1만 |
|---|
| 2026.02.03 | ₩18,390 | ₩18,390 | ₩18,270 | ₩18,337 | -0.29% | 3.3만 |
|---|
| 2026.02.02 | ₩18,216 | ₩18,457 | ₩18,216 | ₩18,337 | +0.66% | 2.4만 |
|---|
| 2026.01.30 | ₩18,337 | ₩18,363 | ₩18,297 | ₩18,310 | -0.15% | 1.8만 |
|---|
| 2026.01.29 | ₩18,310 | ₩18,350 | ₩18,297 | ₩18,323 | +0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩18,230 | ₩18,403 | ₩18,230 | ₩18,323 | +0.51% | 1.4만 |
|---|
| 2026.01.27 | ₩18,297 | ₩18,350 | ₩18,297 | ₩18,323 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩18,363 | ₩18,377 | ₩18,297 | ₩18,310 | -0.29% | 1.5만 |
|---|
| 2026.01.23 | ₩18,257 | ₩18,403 | ₩18,257 | ₩18,270 | +0.07% | 2.8만 |
|---|
| 2026.01.22 | ₩18,230 | ₩18,377 | ₩18,230 | ₩18,323 | +0.51% | 1.7만 |
|---|
| 2026.01.21 | ₩18,203 | ₩18,430 | ₩18,203 | ₩18,230 | +0.15% | 5.4만 |
|---|
| 2026.01.20 | ₩18,283 | ₩18,323 | ₩18,163 | ₩18,230 | -0.29% | 3.2만 |
|---|
| 2026.01.16 | ₩18,323 | ₩18,363 | ₩18,297 | ₩18,323 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩18,337 | ₩18,510 | ₩18,283 | ₩18,363 | +0.15% | 2.1만 |
|---|
| 2026.01.14 | ₩18,363 | ₩18,510 | ₩18,310 | ₩18,363 | 0.00% | 2.4만 |
|---|
| 2026.01.13 | ₩18,377 | ₩18,497 | ₩18,310 | ₩18,377 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩18,203 | ₩18,577 | ₩18,190 | ₩18,377 | +0.95% | 6.5만 |
|---|
| 2026.01.09 | ₩18,190 | ₩18,310 | ₩18,163 | ₩18,243 | +0.29% | 2.4만 |
|---|
| 2026.01.08 | ₩18,230 | ₩18,257 | ₩18,150 | ₩18,216 | -0.07% | 5.3만 |
|---|
| 2026.01.07 | ₩18,270 | ₩18,350 | ₩18,257 | ₩18,310 | +0.22% | 3.4만 |
|---|
| 2026.01.06 | ₩18,203 | ₩18,337 | ₩18,176 | ₩18,270 | +0.37% | 4.4만 |
|---|
| 2026.01.05 | ₩18,323 | ₩18,337 | ₩18,243 | ₩18,270 | -0.29% | 1.3만 |
|---|
| 2026.01.02 | ₩18,270 | ₩18,270 | ₩18,150 | ₩18,203 | -0.37% | 9.3천 |
|---|
| 2025.12.31 | ₩18,257 | ₩18,270 | ₩18,176 | ₩18,243 | -0.07% | 4.3만 |
|---|
| 2025.12.30 | ₩18,163 | ₩18,216 | ₩18,123 | ₩18,190 | +0.15% | 2.3만 |
|---|
| 2025.12.29 | ₩18,216 | ₩18,216 | ₩18,110 | ₩18,136 | -0.44% | 2.3만 |
|---|
| 2025.12.26 | ₩18,136 | ₩18,283 | ₩18,136 | ₩18,190 | +0.29% | 1.1만 |
|---|
| 2025.12.24 | ₩18,070 | ₩18,163 | ₩18,030 | ₩18,136 | +0.37% | 2.3만 |
|---|
| 2025.12.23 | ₩18,070 | ₩18,163 | ₩18,030 | ₩18,056 | -0.07% | 4만 |
|---|
| 2025.12.22 | ₩18,096 | ₩18,216 | ₩18,043 | ₩18,070 | -0.15% | 1.5만 |
|---|
| 2025.12.19 | ₩18,016 | ₩18,150 | ₩18,016 | ₩18,083 | +0.37% | 4.8천 |
|---|
| 2025.12.18 | ₩17,990 | ₩18,123 | ₩17,910 | ₩18,043 | +0.30% | 1.8만 |
|---|
| 2025.12.17 | ₩18,083 | ₩18,150 | ₩18,016 | ₩18,030 | -0.30% | 1만 |
|---|
| 2025.12.16 | ₩18,070 | ₩18,150 | ₩18,056 | ₩18,096 | +0.15% | 2.2만 |
|---|
| 2025.12.15 | ₩18,203 | ₩18,243 | ₩18,110 | ₩18,136 | -0.37% | 3만 |
|---|
| 2025.12.12 | ₩18,310 | ₩18,310 | ₩18,230 | ₩18,243 | -0.36% | 1.4만 |
|---|
| 2025.12.11 | ₩18,363 | ₩18,443 | ₩18,323 | ₩18,323 | -0.22% | 2.2만 |
|---|
| 2025.12.10 | ₩18,857 | ₩18,964 | ₩18,804 | ₩18,910 | +0.28% | 1.7만 |
|---|
| 2025.12.09 | ₩18,857 | ₩18,910 | ₩18,750 | ₩18,817 | -0.21% | 8.5만 |
|---|
| 2025.12.08 | ₩18,817 | ₩18,870 | ₩18,590 | ₩18,804 | -0.07% | 4.7만 |
|---|
| 2025.12.05 | ₩18,950 | ₩19,031 | ₩18,817 | ₩18,910 | -0.21% | 2.1만 |
|---|
| 2025.12.04 | ₩18,950 | ₩18,964 | ₩18,844 | ₩18,910 | -0.21% | 4만 |
|---|
| 2025.12.03 | ₩18,804 | ₩18,897 | ₩18,790 | ₩18,884 | +0.43% | 2.1만 |
|---|
| 2025.12.02 | ₩18,697 | ₩18,804 | ₩18,617 | ₩18,804 | +0.57% | 2.9만 |
|---|
| 2025.12.01 | ₩18,657 | ₩18,657 | ₩18,563 | ₩18,590 | -0.36% | 7.9천 |
|---|
| 2025.11.28 | ₩18,577 | ₩18,750 | ₩18,497 | ₩18,684 | +0.57% | 9.9천 |
|---|
| 2025.11.26 | ₩18,523 | ₩18,590 | ₩18,417 | ₩18,577 | +0.29% | 3.1만 |
|---|
| 2025.11.25 | ₩18,257 | ₩18,457 | ₩18,230 | ₩18,457 | +1.10% | 5.2만 |
|---|
| 2025.11.24 | ₩18,190 | ₩18,230 | ₩18,070 | ₩18,190 | 0.00% | 6.1천 |
|---|
| 2025.11.21 | ₩18,190 | ₩18,203 | ₩18,083 | ₩18,190 | 0.00% | 3.7천 |
|---|
| 2025.11.20 | ₩18,243 | ₩18,243 | ₩18,030 | ₩18,123 | -0.66% | 2.4만 |
|---|
| 2025.11.19 | ₩18,270 | ₩18,283 | ₩18,110 | ₩18,136 | -0.73% | 1.4만 |
|---|
| 2025.11.18 | ₩18,310 | ₩18,310 | ₩18,176 | ₩18,257 | -0.29% | 9.5천 |
|---|
| 2025.11.17 | ₩18,350 | ₩18,350 | ₩18,203 | ₩18,283 | -0.36% | 2.1만 |
|---|
| 2025.11.14 | ₩18,443 | ₩18,443 | ₩18,190 | ₩18,297 | -0.80% | 2.1만 |
|---|
| 2025.11.13 | ₩18,523 | ₩18,523 | ₩18,337 | ₩18,403 | -0.65% | 3만 |
|---|
| 2025.11.12 | ₩18,470 | ₩18,483 | ₩18,390 | ₩18,417 | -0.29% | 1.5만 |
|---|
| 2025.11.11 | ₩18,403 | ₩18,590 | ₩18,377 | ₩18,430 | +0.15% | 2.7만 |
|---|
| 2025.11.10 | ₩18,417 | ₩18,417 | ₩18,297 | ₩18,377 | -0.22% | 2만 |
|---|
| 2025.11.07 | ₩18,470 | ₩18,483 | ₩18,363 | ₩18,417 | -0.29% | 1.3만 |
|---|
| 2025.11.06 | ₩18,590 | ₩18,590 | ₩18,363 | ₩18,457 | -0.72% | 3.6만 |
|---|
| 2025.11.05 | ₩18,483 | ₩18,523 | ₩18,350 | ₩18,497 | +0.07% | 3.9만 |
|---|
| 2025.11.04 | ₩18,443 | ₩18,457 | ₩18,310 | ₩18,430 | -0.07% | 2.1만 |
|---|
| 2025.11.03 | ₩18,377 | ₩18,443 | ₩18,283 | ₩18,390 | +0.07% | 4.7만 |
|---|
| 2025.10.31 | ₩18,457 | ₩18,457 | ₩18,363 | ₩18,390 | -0.36% | 2만 |
|---|
| 2025.10.30 | ₩18,443 | ₩18,443 | ₩18,377 | ₩18,443 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩18,457 | ₩18,457 | ₩18,377 | ₩18,403 | -0.29% | 1.4만 |
|---|
| 2025.10.28 | ₩18,550 | ₩18,550 | ₩18,430 | ₩18,457 | -0.50% | 1.9만 |
|---|
| 2025.10.27 | ₩18,470 | ₩18,497 | ₩18,390 | ₩18,457 | -0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩18,457 | ₩18,457 | ₩18,323 | ₩18,363 | -0.51% | 8.9천 |
|---|
| 2025.10.23 | ₩18,363 | ₩18,363 | ₩18,297 | ₩18,323 | -0.22% | 1.9만 |
|---|
| 2025.10.22 | ₩18,337 | ₩18,350 | ₩18,243 | ₩18,310 | -0.15% | 1.2만 |
|---|
| 2025.10.21 | ₩18,363 | ₩18,417 | ₩18,203 | ₩18,243 | -0.65% | 8.7만 |
|---|
| 2025.10.20 | ₩18,257 | ₩18,363 | ₩18,216 | ₩18,283 | +0.15% | 2.8만 |
|---|
| 2025.10.17 | ₩18,363 | ₩18,377 | ₩18,110 | ₩18,216 | -0.80% | 2.9만 |
|---|
| 2025.10.16 | ₩18,523 | ₩18,617 | ₩18,270 | ₩18,297 | -1.22% | 2.9만 |
|---|
| 2025.10.15 | ₩18,590 | ₩18,590 | ₩18,377 | ₩18,457 | -0.72% | 2.7만 |
|---|
| 2025.10.14 | ₩18,724 | ₩18,724 | ₩18,363 | ₩18,403 | -1.71% | 2.1만 |
|---|
| 2025.10.13 | ₩18,884 | ₩18,884 | ₩18,417 | ₩18,590 | -1.55% | 1.7만 |
|---|
| 2025.10.10 | ₩18,937 | ₩18,977 | ₩18,577 | ₩18,577 | -1.90% | 1.4만 |
|---|