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 | ₩16,051 | ₩16,238 | ₩16,051 | ₩16,118 | +0.42% | 4만 |
| 2026.10.08 | ₩16,064 | ₩16,064 | ₩15,944 | ₩16,051 | -0.08% | 2.8만 |
| 2026.10.07 | ₩16,064 | ₩16,078 | ₩15,998 | ₩16,051 | -0.08% | 1.5만 |
| 2026.10.06 | ₩16,051 | ₩16,145 | ₩15,971 | ₩16,145 | +0.58% | 2.6만 |
| 2026.10.05 | ₩16,225 | ₩16,225 | ₩16,038 | ₩16,051 | -1.07% | 4.1만 |
| 2026.10.02 | ₩16,372 | ₩16,479 | ₩16,238 | ₩16,278 | -0.57% | 2.9만 |
| 2026.10.01 | ₩16,506 | ₩16,506 | ₩16,198 | ₩16,372 | -0.81% | 2만 |
| 2026.09.30 | ₩16,439 | ₩16,572 | ₩16,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,506 |
| +0.41% |
| 5.9만 |
| 2026.09.29 | ₩16,265 | ₩16,412 | ₩16,158 | ₩16,265 | 0.00% | 2.4만 |
|---|
| 2026.09.28 | ₩16,292 | ₩16,292 | ₩16,185 | ₩16,198 | -0.57% | 1.8만 |
|---|
| 2026.09.25 | ₩16,385 | ₩16,385 | ₩16,238 | ₩16,372 | -0.08% | 2만 |
|---|
| 2026.09.24 | ₩16,465 | ₩16,559 | ₩16,292 | ₩16,305 | -0.97% | 1.2만 |
|---|
| 2026.09.23 | ₩16,586 | ₩16,586 | ₩16,372 | ₩16,439 | -0.89% | 2.7만 |
|---|
| 2026.09.22 | ₩16,612 | ₩16,612 | ₩16,572 | ₩16,586 | -0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩16,693 | ₩16,853 | ₩16,586 | ₩16,612 | -0.48% | 2.1만 |
|---|
| 2026.09.18 | ₩16,572 | ₩16,693 | ₩16,572 | ₩16,599 | +0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩16,572 | ₩16,693 | ₩16,572 | ₩16,639 | +0.40% | 2.3만 |
|---|
| 2026.09.16 | ₩16,572 | ₩16,786 | ₩16,519 | ₩16,546 | -0.16% | 3.1만 |
|---|
| 2026.09.15 | ₩16,826 | ₩16,826 | ₩16,572 | ₩16,572 | -1.51% | 2.4만 |
|---|
| 2026.09.14 | ₩16,773 | ₩16,813 | ₩16,706 | ₩16,706 | -0.40% | 2.6만 |
|---|
| 2026.09.11 | ₩16,866 | ₩17,027 | ₩16,853 | ₩16,853 | -0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩17,401 | ₩17,495 | ₩17,281 | ₩17,321 | -0.46% | 3.6만 |
|---|
| 2026.09.09 | ₩17,508 | ₩17,628 | ₩17,414 | ₩17,468 | -0.23% | 2.5만 |
|---|
| 2026.09.08 | ₩17,642 | ₩17,642 | ₩17,454 | ₩17,548 | -0.53% | 2.8만 |
|---|
| 2026.09.04 | ₩17,588 | ₩17,722 | ₩17,521 | ₩17,601 | +0.08% | 3.2만 |
|---|
| 2026.09.03 | ₩17,722 | ₩17,735 | ₩17,575 | ₩17,655 | -0.38% | 3.5만 |
|---|
| 2026.09.02 | ₩17,535 | ₩17,682 | ₩17,535 | ₩17,575 | +0.23% | 2.6만 |
|---|
| 2026.09.01 | ₩17,722 | ₩17,829 | ₩17,548 | ₩17,615 | -0.60% | 3.2만 |
|---|
| 2026.08.31 | ₩17,722 | ₩18,056 | ₩17,682 | ₩17,842 | +0.68% | 4만 |
|---|
| 2026.08.28 | ₩17,775 | ₩17,829 | ₩17,642 | ₩17,682 | -0.53% | 4.4만 |
|---|
| 2026.08.27 | ₩17,695 | ₩17,735 | ₩17,642 | ₩17,682 | -0.08% | 8.8천 |
|---|
| 2026.08.26 | ₩17,668 | ₩17,829 | ₩17,668 | ₩17,735 | +0.38% | 1.2만 |
|---|
| 2026.08.25 | ₩17,615 | ₩17,922 | ₩17,615 | ₩17,748 | +0.76% | 1.5만 |
|---|
| 2026.08.24 | ₩17,682 | ₩17,682 | ₩17,575 | ₩17,642 | -0.23% | 2.1만 |
|---|
| 2026.08.21 | ₩17,748 | ₩17,748 | ₩17,642 | ₩17,655 | -0.53% | 1.9만 |
|---|
| 2026.08.20 | ₩17,748 | ₩17,909 | ₩17,735 | ₩17,735 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩17,922 | ₩17,976 | ₩17,789 | ₩17,842 | -0.45% | 1.2만 |
|---|
| 2026.08.18 | ₩17,909 | ₩17,976 | ₩17,909 | ₩17,976 | +0.37% | 1.6만 |
|---|
| 2026.08.17 | ₩18,002 | ₩18,042 | ₩17,922 | ₩17,949 | -0.30% | 7.5천 |
|---|
| 2026.08.14 | ₩17,922 | ₩18,002 | ₩17,922 | ₩17,989 | +0.37% | 2천 |
|---|
| 2026.08.13 | ₩17,936 | ₩17,976 | ₩17,909 | ₩17,976 | +0.22% | 6.4천 |
|---|
| 2026.08.12 | ₩17,962 | ₩18,042 | ₩17,949 | ₩17,962 | 0.00% | 2.7천 |
|---|
| 2026.08.11 | ₩17,989 | ₩18,029 | ₩17,936 | ₩17,989 | 0.00% | 7.5천 |
|---|
| 2026.08.10 | ₩17,815 | ₩18,016 | ₩17,775 | ₩17,936 | +0.68% | 1.3만 |
|---|
| 2026.08.07 | ₩17,789 | ₩17,922 | ₩17,708 | ₩17,882 | +0.53% | 7.2천 |
|---|
| 2026.08.06 | ₩17,802 | ₩17,829 | ₩17,748 | ₩17,829 | +0.15% | 9.2천 |
|---|
| 2026.08.05 | ₩17,735 | ₩17,895 | ₩17,735 | ₩17,748 | +0.08% | 1.1만 |
|---|
| 2026.08.04 | ₩17,748 | ₩17,895 | ₩17,748 | ₩17,815 | +0.38% | 1.5만 |
|---|
| 2026.08.03 | ₩17,735 | ₩17,882 | ₩17,668 | ₩17,789 | +0.30% | 2만 |
|---|
| 2026.07.31 | ₩17,441 | ₩17,735 | ₩17,441 | ₩17,668 | +1.30% | 6.8만 |
|---|
| 2026.07.30 | ₩17,441 | ₩17,535 | ₩17,388 | ₩17,468 | +0.15% | 1.9만 |
|---|
| 2026.07.29 | ₩17,388 | ₩17,561 | ₩17,374 | ₩17,454 | +0.38% | 1.4만 |
|---|
| 2026.07.28 | ₩17,521 | ₩17,535 | ₩17,468 | ₩17,481 | -0.23% | 5.7천 |
|---|
| 2026.07.27 | ₩17,441 | ₩17,588 | ₩17,441 | ₩17,508 | +0.38% | 7.7천 |
|---|
| 2026.07.24 | ₩17,535 | ₩17,695 | ₩17,441 | ₩17,441 | -0.53% | 2.6만 |
|---|
| 2026.07.23 | ₩17,642 | ₩17,695 | ₩17,548 | ₩17,548 | -0.53% | 4.3천 |
|---|
| 2026.07.22 | ₩17,735 | ₩17,802 | ₩17,722 | ₩17,722 | -0.08% | 1.1만 |
|---|
| 2026.07.21 | ₩17,682 | ₩17,829 | ₩17,682 | ₩17,789 | +0.60% | 2.1만 |
|---|
| 2026.07.20 | ₩17,655 | ₩17,775 | ₩17,655 | ₩17,722 | +0.38% | 9.2천 |
|---|
| 2026.07.17 | ₩17,655 | ₩17,789 | ₩17,655 | ₩17,695 | +0.23% | 2만 |
|---|
| 2026.07.16 | ₩17,708 | ₩17,802 | ₩17,708 | ₩17,789 | +0.45% | 2.2천 |
|---|
| 2026.07.15 | ₩17,789 | ₩17,789 | ₩17,735 | ₩17,762 | -0.15% | 6.3천 |
|---|
| 2026.07.14 | ₩17,775 | ₩17,882 | ₩17,775 | ₩17,775 | 0.00% | 800 |
|---|
| 2026.07.13 | ₩17,842 | ₩17,842 | ₩17,775 | ₩17,815 | -0.15% | 3.8천 |
|---|
| 2026.07.10 | ₩17,829 | ₩17,842 | ₩17,708 | ₩17,842 | +0.07% | 1.6만 |
|---|
| 2026.07.09 | ₩17,775 | ₩17,829 | ₩17,775 | ₩17,815 | +0.23% | 4.3천 |
|---|
| 2026.07.08 | ₩17,789 | ₩17,815 | ₩17,775 | ₩17,775 | -0.08% | 7.6천 |
|---|
| 2026.07.07 | ₩17,802 | ₩17,855 | ₩17,775 | ₩17,842 | +0.23% | 1.4만 |
|---|
| 2026.07.06 | ₩17,802 | ₩17,976 | ₩17,775 | ₩17,842 | +0.23% | 1.6만 |
|---|
| 2026.07.02 | ₩17,802 | ₩17,855 | ₩17,789 | ₩17,842 | +0.23% | 4.4천 |
|---|
| 2026.07.01 | ₩17,735 | ₩17,869 | ₩17,735 | ₩17,842 | +0.60% | 5.5천 |
|---|
| 2026.06.30 | ₩17,909 | ₩17,909 | ₩17,655 | ₩17,802 | -0.60% | 2.6만 |
|---|
| 2026.06.29 | ₩17,775 | ₩17,802 | ₩17,615 | ₩17,802 | +0.15% | 2.1만 |
|---|
| 2026.06.26 | ₩17,682 | ₩17,762 | ₩17,682 | ₩17,708 | +0.15% | 6.9천 |
|---|
| 2026.06.25 | ₩17,668 | ₩17,722 | ₩17,628 | ₩17,708 | +0.23% | 1.2만 |
|---|
| 2026.06.24 | ₩17,655 | ₩17,682 | ₩17,508 | ₩17,561 | -0.53% | 7천 |
|---|
| 2026.06.23 | ₩17,481 | ₩17,601 | ₩17,374 | ₩17,575 | +0.54% | 8.8천 |
|---|
| 2026.06.22 | ₩17,708 | ₩17,722 | ₩17,508 | ₩17,535 | -0.98% | 1.4만 |
|---|
| 2026.06.18 | ₩17,682 | ₩17,682 | ₩17,521 | ₩17,655 | -0.15% | 5.8천 |
|---|
| 2026.06.17 | ₩17,601 | ₩17,708 | ₩17,508 | ₩17,642 | +0.23% | 5.3천 |
|---|
| 2026.06.16 | ₩17,642 | ₩17,708 | ₩17,508 | ₩17,628 | -0.08% | 8.9천 |
|---|
| 2026.06.15 | ₩17,762 | ₩17,762 | ₩17,655 | ₩17,722 | -0.23% | 1.1만 |
|---|
| 2026.06.12 | ₩17,374 | ₩17,628 | ₩17,374 | ₩17,615 | +1.38% | 9천 |
|---|
| 2026.06.11 | ₩17,495 | ₩17,575 | ₩17,374 | ₩17,481 | -0.08% | 1.1만 |
|---|
| 2026.06.10 | ₩17,735 | ₩17,802 | ₩17,735 | ₩17,789 | +0.30% | 8.5천 |
|---|
| 2026.06.09 | ₩17,789 | ₩17,869 | ₩17,655 | ₩17,735 | -0.30% | 2.7만 |
|---|
| 2026.06.08 | ₩17,722 | ₩17,775 | ₩17,642 | ₩17,642 | -0.45% | 1.1만 |
|---|
| 2026.06.05 | ₩17,708 | ₩17,882 | ₩17,561 | ₩17,561 | -0.83% | 1.9만 |
|---|
| 2026.06.04 | ₩17,855 | ₩17,922 | ₩17,855 | ₩17,895 | +0.22% | 9.4천 |
|---|
| 2026.06.03 | ₩17,842 | ₩17,895 | ₩17,842 | ₩17,855 | +0.07% | 8.1천 |
|---|
| 2026.06.02 | ₩17,895 | ₩17,962 | ₩17,775 | ₩17,962 | +0.37% | 3만 |
|---|
| 2026.06.01 | ₩17,855 | ₩18,123 | ₩17,762 | ₩17,855 | 0.00% | 1.7만 |
|---|
| 2026.05.29 | ₩17,909 | ₩17,949 | ₩17,869 | ₩17,936 | +0.15% | 1.8만 |
|---|
| 2026.05.28 | ₩17,668 | ₩17,895 | ₩17,668 | ₩17,842 | +0.98% | 1.5만 |
|---|
| 2026.05.27 | ₩17,668 | ₩17,855 | ₩17,655 | ₩17,735 | +0.38% | 8.9천 |
|---|
| 2026.05.26 | ₩17,668 | ₩17,775 | ₩17,668 | ₩17,708 | +0.23% | 2.1만 |
|---|
| 2026.05.22 | ₩17,588 | ₩17,655 | ₩17,588 | ₩17,655 | +0.38% | 1.6만 |
|---|
| 2026.05.21 | ₩17,548 | ₩17,615 | ₩17,548 | ₩17,561 | +0.08% | 6.6천 |
|---|
| 2026.05.20 | ₩17,281 | ₩17,575 | ₩17,281 | ₩17,548 | +1.55% | 1.2만 |
|---|
| 2026.05.19 | ₩17,374 | ₩17,535 | ₩17,334 | ₩17,414 | +0.23% | 3.8만 |
|---|
| 2026.05.18 | ₩17,535 | ₩17,535 | ₩17,307 | ₩17,414 | -0.69% | 1.6만 |
|---|
| 2026.05.15 | ₩17,428 | ₩17,561 | ₩17,401 | ₩17,508 | +0.46% | 4.1만 |
|---|
| 2026.05.14 | ₩17,561 | ₩17,708 | ₩17,561 | ₩17,628 | +0.38% | 14.8만 |
|---|
| 2026.05.13 | ₩17,708 | ₩17,708 | ₩17,601 | ₩17,682 | -0.15% | 2만 |
|---|
| 2026.05.12 | ₩17,842 | ₩17,842 | ₩17,628 | ₩17,708 | -0.75% | 1.3만 |
|---|
| 2026.05.11 | ₩17,895 | ₩17,895 | ₩17,775 | ₩17,829 | -0.37% | 1만 |
|---|
| 2026.05.08 | ₩17,855 | ₩17,909 | ₩17,842 | ₩17,882 | +0.15% | 1.3만 |
|---|
| 2026.05.07 | ₩17,922 | ₩17,936 | ₩17,789 | ₩17,855 | -0.37% | 4.3만 |
|---|
| 2026.05.06 | ₩17,895 | ₩17,895 | ₩17,829 | ₩17,869 | -0.15% | 2.4만 |
|---|
| 2026.05.05 | ₩17,882 | ₩17,882 | ₩17,815 | ₩17,829 | -0.30% | 1.3만 |
|---|
| 2026.05.04 | ₩17,936 | ₩17,936 | ₩17,775 | ₩17,789 | -0.82% | 2.8만 |
|---|
| 2026.05.01 | ₩17,775 | ₩17,922 | ₩17,775 | ₩17,869 | +0.53% | 2.5만 |
|---|
| 2026.04.30 | ₩17,762 | ₩17,842 | ₩17,762 | ₩17,815 | +0.30% | 2만 |
|---|
| 2026.04.29 | ₩17,775 | ₩17,815 | ₩17,695 | ₩17,722 | -0.30% | 3.2만 |
|---|
| 2026.04.28 | ₩17,802 | ₩17,855 | ₩17,775 | ₩17,775 | -0.15% | 1만 |
|---|
| 2026.04.27 | ₩17,949 | ₩18,002 | ₩17,802 | ₩17,829 | -0.67% | 1.5만 |
|---|
| 2026.04.24 | ₩18,029 | ₩18,029 | ₩17,802 | ₩17,829 | -1.11% | 2.7만 |
|---|
| 2026.04.23 | ₩17,962 | ₩17,976 | ₩17,802 | ₩17,829 | -0.74% | 1.5만 |
|---|
| 2026.04.22 | ₩18,002 | ₩18,002 | ₩17,922 | ₩17,962 | -0.22% | 8천 |
|---|
| 2026.04.21 | ₩18,083 | ₩18,123 | ₩17,909 | ₩17,922 | -0.89% | 2.4만 |
|---|
| 2026.04.20 | ₩18,096 | ₩18,109 | ₩17,989 | ₩18,016 | -0.44% | 1.2만 |
|---|
| 2026.04.17 | ₩18,109 | ₩18,109 | ₩18,029 | ₩18,056 | -0.30% | 5.6천 |
|---|
| 2026.04.16 | ₩18,016 | ₩18,109 | ₩17,989 | ₩18,056 | +0.22% | 6.3천 |
|---|
| 2026.04.15 | ₩17,962 | ₩18,083 | ₩17,962 | ₩18,002 | +0.22% | 7.1천 |
|---|
| 2026.04.14 | ₩17,722 | ₩18,029 | ₩17,722 | ₩18,029 | +1.73% | 1.3만 |
|---|
| 2026.04.13 | ₩17,829 | ₩17,895 | ₩17,762 | ₩17,815 | -0.07% | 1.2만 |
|---|
| 2026.04.10 | ₩17,909 | ₩17,909 | ₩17,775 | ₩17,855 | -0.30% | 1.9만 |
|---|
| 2026.04.09 | ₩17,735 | ₩17,869 | ₩17,735 | ₩17,842 | +0.60% | 1.2만 |
|---|
| 2026.04.08 | ₩17,615 | ₩17,815 | ₩17,615 | ₩17,748 | +0.76% | 2.6만 |
|---|
| 2026.04.07 | ₩17,334 | ₩17,481 | ₩17,334 | ₩17,414 | +0.46% | 8.4천 |
|---|
| 2026.04.06 | ₩17,214 | ₩17,441 | ₩17,214 | ₩17,414 | +1.16% | 1.6만 |
|---|
| 2026.04.02 | ₩17,214 | ₩17,548 | ₩17,214 | ₩17,267 | +0.31% | 4.5만 |
|---|
| 2026.04.01 | ₩17,495 | ₩17,575 | ₩17,227 | ₩17,414 | -0.46% | 4만 |
|---|
| 2026.03.31 | ₩17,080 | ₩17,267 | ₩16,706 | ₩17,254 | +1.02% | 3.6만 |
|---|
| 2026.03.30 | ₩16,866 | ₩16,947 | ₩16,840 | ₩16,866 | 0.00% | 3.9만 |
|---|
| 2026.03.27 | ₩17,067 | ₩17,067 | ₩16,840 | ₩16,853 | -1.25% | 3.5만 |
|---|
| 2026.03.26 | ₩17,187 | ₩17,321 | ₩17,040 | ₩17,107 | -0.47% | 4.9만 |
|---|
| 2026.03.25 | ₩17,281 | ₩17,361 | ₩17,187 | ₩17,307 | +0.15% | 3.4만 |
|---|
| 2026.03.24 | ₩17,187 | ₩17,321 | ₩17,120 | ₩17,214 | +0.16% | 3.7만 |
|---|
| 2026.03.23 | ₩17,241 | ₩17,481 | ₩17,241 | ₩17,307 | +0.39% | 3.3만 |
|---|
| 2026.03.20 | ₩17,615 | ₩17,735 | ₩17,053 | ₩17,160 | -2.58% | 2.3만 |
|---|
| 2026.03.19 | ₩17,802 | ₩17,802 | ₩17,588 | ₩17,722 | -0.45% | 1.4만 |
|---|
| 2026.03.18 | ₩17,815 | ₩17,909 | ₩17,748 | ₩17,815 | 0.00% | 1.9만 |
|---|
| 2026.03.17 | ₩17,682 | ₩17,855 | ₩17,682 | ₩17,775 | +0.53% | 5.2천 |
|---|
| 2026.03.16 | ₩17,682 | ₩17,882 | ₩17,601 | ₩17,722 | +0.23% | 1.6만 |
|---|
| 2026.03.13 | ₩17,628 | ₩17,882 | ₩17,588 | ₩17,601 | -0.15% | 2.5만 |
|---|
| 2026.03.12 | ₩17,748 | ₩17,748 | ₩17,601 | ₩17,615 | -0.75% | 1.7만 |
|---|
| 2026.03.11 | ₩18,149 | ₩18,149 | ₩18,016 | ₩18,096 | -0.29% | 2.8만 |
|---|
| 2026.03.10 | ₩18,029 | ₩18,176 | ₩17,989 | ₩18,042 | +0.07% | 2.4만 |
|---|
| 2026.03.09 | ₩18,069 | ₩18,069 | ₩17,789 | ₩17,976 | -0.52% | 5.3만 |
|---|
| 2026.03.06 | ₩18,176 | ₩18,256 | ₩18,056 | ₩18,109 | -0.37% | 2.6만 |
|---|
| 2026.03.05 | ₩18,337 | ₩18,443 | ₩18,256 | ₩18,256 | -0.44% | 1.6만 |
|---|
| 2026.03.04 | ₩18,403 | ₩18,457 | ₩18,310 | ₩18,443 | +0.22% | 3.7만 |
|---|
| 2026.03.03 | ₩18,390 | ₩18,403 | ₩18,230 | ₩18,296 | -0.51% | 2.1만 |
|---|
| 2026.03.02 | ₩18,510 | ₩18,510 | ₩18,443 | ₩18,457 | -0.29% | 1만 |
|---|
| 2026.02.27 | ₩18,457 | ₩18,617 | ₩18,457 | ₩18,484 | +0.14% | 1.9만 |
|---|
| 2026.02.26 | ₩18,671 | ₩18,671 | ₩18,564 | ₩18,617 | -0.29% | 2만 |
|---|
| 2026.02.25 | ₩18,657 | ₩18,724 | ₩18,524 | ₩18,644 | -0.07% | 1.9만 |
|---|
| 2026.02.24 | ₩18,537 | ₩18,617 | ₩18,524 | ₩18,617 | +0.43% | 1.5만 |
|---|
| 2026.02.23 | ₩18,657 | ₩18,671 | ₩18,430 | ₩18,524 | -0.72% | 2만 |
|---|
| 2026.02.20 | ₩18,617 | ₩18,764 | ₩18,604 | ₩18,684 | +0.36% | 1.9만 |
|---|
| 2026.02.19 | ₩18,604 | ₩18,657 | ₩18,577 | ₩18,617 | +0.07% | 7.2천 |
|---|
| 2026.02.18 | ₩18,604 | ₩18,751 | ₩18,604 | ₩18,631 | +0.14% | 1.4만 |
|---|
| 2026.02.17 | ₩18,711 | ₩18,711 | ₩18,564 | ₩18,590 | -0.64% | 6.7천 |
|---|
| 2026.02.13 | ₩18,497 | ₩18,751 | ₩18,497 | ₩18,724 | +1.23% | 1.4만 |
|---|
| 2026.02.12 | ₩18,724 | ₩18,764 | ₩18,617 | ₩18,684 | -0.21% | 1.8만 |
|---|
| 2026.02.11 | ₩18,604 | ₩18,804 | ₩18,550 | ₩18,737 | +0.72% | 4.8만 |
|---|
| 2026.02.10 | ₩18,564 | ₩18,644 | ₩18,430 | ₩18,617 | +0.29% | 2.5만 |
|---|
| 2026.02.09 | ₩18,337 | ₩18,577 | ₩18,323 | ₩18,564 | +1.24% | 4만 |
|---|
| 2026.02.06 | ₩18,323 | ₩18,443 | ₩18,283 | ₩18,403 | +0.44% | 2.5만 |
|---|
| 2026.02.05 | ₩18,390 | ₩18,390 | ₩18,310 | ₩18,363 | -0.15% | 1.9만 |
|---|
| 2026.02.04 | ₩18,363 | ₩18,403 | ₩18,337 | ₩18,390 | +0.15% | 2.1만 |
|---|
| 2026.02.03 | ₩18,417 | ₩18,417 | ₩18,296 | ₩18,363 | -0.29% | 3.3만 |
|---|
| 2026.02.02 | ₩18,243 | ₩18,484 | ₩18,243 | ₩18,363 | +0.66% | 2.4만 |
|---|
| 2026.01.30 | ₩18,363 | ₩18,390 | ₩18,323 | ₩18,337 | -0.15% | 1.8만 |
|---|
| 2026.01.29 | ₩18,337 | ₩18,377 | ₩18,323 | ₩18,350 | +0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩18,256 | ₩18,430 | ₩18,256 | ₩18,350 | +0.51% | 1.4만 |
|---|
| 2026.01.27 | ₩18,323 | ₩18,377 | ₩18,323 | ₩18,350 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩18,390 | ₩18,403 | ₩18,323 | ₩18,337 | -0.29% | 1.5만 |
|---|
| 2026.01.23 | ₩18,283 | ₩18,430 | ₩18,283 | ₩18,296 | +0.07% | 2.8만 |
|---|
| 2026.01.22 | ₩18,256 | ₩18,403 | ₩18,256 | ₩18,350 | +0.51% | 1.7만 |
|---|
| 2026.01.21 | ₩18,230 | ₩18,457 | ₩18,230 | ₩18,256 | +0.15% | 5.4만 |
|---|
| 2026.01.20 | ₩18,310 | ₩18,350 | ₩18,189 | ₩18,256 | -0.29% | 3.2만 |
|---|
| 2026.01.16 | ₩18,350 | ₩18,390 | ₩18,323 | ₩18,350 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩18,363 | ₩18,537 | ₩18,310 | ₩18,390 | +0.15% | 2.1만 |
|---|
| 2026.01.14 | ₩18,390 | ₩18,537 | ₩18,337 | ₩18,390 | 0.00% | 2.4만 |
|---|
| 2026.01.13 | ₩18,403 | ₩18,524 | ₩18,337 | ₩18,403 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩18,230 | ₩18,604 | ₩18,216 | ₩18,403 | +0.95% | 6.5만 |
|---|
| 2026.01.09 | ₩18,216 | ₩18,337 | ₩18,189 | ₩18,270 | +0.29% | 2.4만 |
|---|
| 2026.01.08 | ₩18,256 | ₩18,283 | ₩18,176 | ₩18,243 | -0.07% | 5.3만 |
|---|
| 2026.01.07 | ₩18,296 | ₩18,377 | ₩18,283 | ₩18,337 | +0.22% | 3.4만 |
|---|
| 2026.01.06 | ₩18,230 | ₩18,363 | ₩18,203 | ₩18,296 | +0.37% | 4.4만 |
|---|
| 2026.01.05 | ₩18,350 | ₩18,363 | ₩18,270 | ₩18,296 | -0.29% | 1.3만 |
|---|
| 2026.01.02 | ₩18,296 | ₩18,296 | ₩18,176 | ₩18,230 | -0.37% | 9.3천 |
|---|
| 2025.12.31 | ₩18,283 | ₩18,296 | ₩18,203 | ₩18,270 | -0.07% | 4.3만 |
|---|
| 2025.12.30 | ₩18,189 | ₩18,243 | ₩18,149 | ₩18,216 | +0.15% | 2.3만 |
|---|
| 2025.12.29 | ₩18,243 | ₩18,243 | ₩18,136 | ₩18,163 | -0.44% | 2.3만 |
|---|
| 2025.12.26 | ₩18,163 | ₩18,310 | ₩18,163 | ₩18,216 | +0.29% | 1.1만 |
|---|
| 2025.12.24 | ₩18,096 | ₩18,189 | ₩18,056 | ₩18,163 | +0.37% | 2.3만 |
|---|
| 2025.12.23 | ₩18,096 | ₩18,189 | ₩18,056 | ₩18,083 | -0.07% | 4만 |
|---|
| 2025.12.22 | ₩18,123 | ₩18,243 | ₩18,069 | ₩18,096 | -0.15% | 1.5만 |
|---|
| 2025.12.19 | ₩18,042 | ₩18,176 | ₩18,042 | ₩18,109 | +0.37% | 4.8천 |
|---|
| 2025.12.18 | ₩18,016 | ₩18,149 | ₩17,936 | ₩18,069 | +0.30% | 1.8만 |
|---|
| 2025.12.17 | ₩18,109 | ₩18,176 | ₩18,042 | ₩18,056 | -0.30% | 1만 |
|---|
| 2025.12.16 | ₩18,096 | ₩18,176 | ₩18,083 | ₩18,123 | +0.15% | 2.2만 |
|---|
| 2025.12.15 | ₩18,230 | ₩18,270 | ₩18,136 | ₩18,163 | -0.37% | 3만 |
|---|
| 2025.12.12 | ₩18,337 | ₩18,337 | ₩18,256 | ₩18,270 | -0.36% | 1.4만 |
|---|
| 2025.12.11 | ₩18,390 | ₩18,470 | ₩18,350 | ₩18,350 | -0.22% | 2.2만 |
|---|
| 2025.12.10 | ₩18,884 | ₩18,991 | ₩18,831 | ₩18,938 | +0.28% | 1.7만 |
|---|
| 2025.12.09 | ₩18,884 | ₩18,938 | ₩18,778 | ₩18,844 | -0.21% | 8.5만 |
|---|
| 2025.12.08 | ₩18,844 | ₩18,898 | ₩18,617 | ₩18,831 | -0.07% | 4.7만 |
|---|
| 2025.12.05 | ₩18,978 | ₩19,058 | ₩18,844 | ₩18,938 | -0.21% | 2.1만 |
|---|
| 2025.12.04 | ₩18,978 | ₩18,991 | ₩18,871 | ₩18,938 | -0.21% | 4만 |
|---|
| 2025.12.03 | ₩18,831 | ₩18,925 | ₩18,818 | ₩18,911 | +0.43% | 2.1만 |
|---|
| 2025.12.02 | ₩18,724 | ₩18,831 | ₩18,644 | ₩18,831 | +0.57% | 2.9만 |
|---|
| 2025.12.01 | ₩18,684 | ₩18,684 | ₩18,590 | ₩18,617 | -0.36% | 7.9천 |
|---|
| 2025.11.28 | ₩18,604 | ₩18,778 | ₩18,524 | ₩18,711 | +0.57% | 9.9천 |
|---|
| 2025.11.26 | ₩18,550 | ₩18,617 | ₩18,443 | ₩18,604 | +0.29% | 3.1만 |
|---|
| 2025.11.25 | ₩18,283 | ₩18,484 | ₩18,256 | ₩18,484 | +1.10% | 5.2만 |
|---|
| 2025.11.24 | ₩18,216 | ₩18,256 | ₩18,096 | ₩18,216 | 0.00% | 6.1천 |
|---|
| 2025.11.21 | ₩18,216 | ₩18,230 | ₩18,109 | ₩18,216 | 0.00% | 3.7천 |
|---|
| 2025.11.20 | ₩18,270 | ₩18,270 | ₩18,056 | ₩18,149 | -0.66% | 2.4만 |
|---|
| 2025.11.19 | ₩18,296 | ₩18,310 | ₩18,136 | ₩18,163 | -0.73% | 1.4만 |
|---|
| 2025.11.18 | ₩18,337 | ₩18,337 | ₩18,203 | ₩18,283 | -0.29% | 9.5천 |
|---|
| 2025.11.17 | ₩18,377 | ₩18,377 | ₩18,230 | ₩18,310 | -0.36% | 2.1만 |
|---|
| 2025.11.14 | ₩18,470 | ₩18,470 | ₩18,216 | ₩18,323 | -0.80% | 2.1만 |
|---|
| 2025.11.13 | ₩18,550 | ₩18,550 | ₩18,363 | ₩18,430 | -0.65% | 3만 |
|---|
| 2025.11.12 | ₩18,497 | ₩18,510 | ₩18,417 | ₩18,443 | -0.29% | 1.5만 |
|---|
| 2025.11.11 | ₩18,430 | ₩18,617 | ₩18,403 | ₩18,457 | +0.15% | 2.7만 |
|---|
| 2025.11.10 | ₩18,443 | ₩18,443 | ₩18,323 | ₩18,403 | -0.22% | 2만 |
|---|
| 2025.11.07 | ₩18,497 | ₩18,510 | ₩18,390 | ₩18,443 | -0.29% | 1.3만 |
|---|
| 2025.11.06 | ₩18,617 | ₩18,617 | ₩18,390 | ₩18,484 | -0.72% | 3.6만 |
|---|
| 2025.11.05 | ₩18,510 | ₩18,550 | ₩18,377 | ₩18,524 | +0.07% | 3.9만 |
|---|
| 2025.11.04 | ₩18,470 | ₩18,484 | ₩18,337 | ₩18,457 | -0.07% | 2.1만 |
|---|
| 2025.11.03 | ₩18,403 | ₩18,470 | ₩18,310 | ₩18,417 | +0.07% | 4.7만 |
|---|
| 2025.10.31 | ₩18,484 | ₩18,484 | ₩18,390 | ₩18,417 | -0.36% | 2만 |
|---|
| 2025.10.30 | ₩18,470 | ₩18,470 | ₩18,403 | ₩18,470 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩18,484 | ₩18,484 | ₩18,403 | ₩18,430 | -0.29% | 1.4만 |
|---|
| 2025.10.28 | ₩18,577 | ₩18,577 | ₩18,457 | ₩18,484 | -0.50% | 1.9만 |
|---|
| 2025.10.27 | ₩18,497 | ₩18,524 | ₩18,417 | ₩18,484 | -0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩18,484 | ₩18,484 | ₩18,350 | ₩18,390 | -0.51% | 8.9천 |
|---|
| 2025.10.23 | ₩18,390 | ₩18,390 | ₩18,323 | ₩18,350 | -0.22% | 1.9만 |
|---|
| 2025.10.22 | ₩18,363 | ₩18,377 | ₩18,270 | ₩18,337 | -0.15% | 1.2만 |
|---|
| 2025.10.21 | ₩18,390 | ₩18,443 | ₩18,230 | ₩18,270 | -0.65% | 8.7만 |
|---|
| 2025.10.20 | ₩18,283 | ₩18,390 | ₩18,243 | ₩18,310 | +0.15% | 2.8만 |
|---|
| 2025.10.17 | ₩18,390 | ₩18,403 | ₩18,136 | ₩18,243 | -0.80% | 2.9만 |
|---|
| 2025.10.16 | ₩18,550 | ₩18,644 | ₩18,296 | ₩18,323 | -1.22% | 2.9만 |
|---|
| 2025.10.15 | ₩18,617 | ₩18,617 | ₩18,403 | ₩18,484 | -0.72% | 2.7만 |
|---|
| 2025.10.14 | ₩18,751 | ₩18,751 | ₩18,390 | ₩18,430 | -1.71% | 2.1만 |
|---|
| 2025.10.13 | ₩18,911 | ₩18,911 | ₩18,443 | ₩18,617 | -1.55% | 1.7만 |
|---|
| 2025.10.10 | ₩18,965 | ₩19,005 | ₩18,604 | ₩18,604 | -1.90% | 1.4만 |
|---|