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 | ₩16,034 | ₩16,221 | ₩16,034 | ₩16,101 | +0.42% | 4만 |
| 2026.10.08 | ₩16,047 | ₩16,047 | ₩15,927 | ₩16,034 | -0.08% | 2.8만 |
| 2026.10.07 | ₩16,047 | ₩16,061 | ₩15,981 | ₩16,034 | -0.08% | 1.5만 |
| 2026.10.06 | ₩16,034 | ₩16,127 | ₩15,954 | ₩16,127 | +0.58% | 2.6만 |
| 2026.10.05 | ₩16,208 | ₩16,208 | ₩16,021 | ₩16,034 | -1.07% | 4.1만 |
| 2026.10.02 | ₩16,354 | ₩16,461 | ₩16,221 | ₩16,261 | -0.57% | 2.9만 |
| 2026.10.01 | ₩16,488 | ₩16,488 | ₩16,181 | ₩16,354 | -0.81% | 2만 |
| 2026.09.30 | ₩16,421 | ₩16,555 | ₩16,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,488 |
| +0.41% |
| 5.9만 |
| 2026.09.29 | ₩16,248 | ₩16,394 | ₩16,141 | ₩16,248 | 0.00% | 2.4만 |
|---|
| 2026.09.28 | ₩16,274 | ₩16,274 | ₩16,167 | ₩16,181 | -0.57% | 1.8만 |
|---|
| 2026.09.25 | ₩16,368 | ₩16,368 | ₩16,221 | ₩16,354 | -0.08% | 2만 |
|---|
| 2026.09.24 | ₩16,448 | ₩16,541 | ₩16,274 | ₩16,288 | -0.97% | 1.2만 |
|---|
| 2026.09.23 | ₩16,568 | ₩16,568 | ₩16,354 | ₩16,421 | -0.89% | 2.7만 |
|---|
| 2026.09.22 | ₩16,595 | ₩16,595 | ₩16,555 | ₩16,568 | -0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩16,675 | ₩16,835 | ₩16,568 | ₩16,595 | -0.48% | 2.1만 |
|---|
| 2026.09.18 | ₩16,555 | ₩16,675 | ₩16,555 | ₩16,581 | +0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩16,555 | ₩16,675 | ₩16,555 | ₩16,621 | +0.40% | 2.3만 |
|---|
| 2026.09.16 | ₩16,555 | ₩16,768 | ₩16,501 | ₩16,528 | -0.16% | 3.1만 |
|---|
| 2026.09.15 | ₩16,808 | ₩16,808 | ₩16,555 | ₩16,555 | -1.51% | 2.4만 |
|---|
| 2026.09.14 | ₩16,755 | ₩16,795 | ₩16,688 | ₩16,688 | -0.40% | 2.6만 |
|---|
| 2026.09.11 | ₩16,848 | ₩17,009 | ₩16,835 | ₩16,835 | -0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩17,382 | ₩17,476 | ₩17,262 | ₩17,302 | -0.46% | 3.6만 |
|---|
| 2026.09.09 | ₩17,489 | ₩17,609 | ₩17,396 | ₩17,449 | -0.23% | 2.5만 |
|---|
| 2026.09.08 | ₩17,623 | ₩17,623 | ₩17,436 | ₩17,529 | -0.53% | 2.8만 |
|---|
| 2026.09.04 | ₩17,569 | ₩17,703 | ₩17,503 | ₩17,583 | +0.08% | 3.2만 |
|---|
| 2026.09.03 | ₩17,703 | ₩17,716 | ₩17,556 | ₩17,636 | -0.38% | 3.5만 |
|---|
| 2026.09.02 | ₩17,516 | ₩17,663 | ₩17,516 | ₩17,556 | +0.23% | 2.6만 |
|---|
| 2026.09.01 | ₩17,703 | ₩17,810 | ₩17,529 | ₩17,596 | -0.60% | 3.2만 |
|---|
| 2026.08.31 | ₩17,703 | ₩18,037 | ₩17,663 | ₩17,823 | +0.68% | 4만 |
|---|
| 2026.08.28 | ₩17,756 | ₩17,810 | ₩17,623 | ₩17,663 | -0.53% | 4.4만 |
|---|
| 2026.08.27 | ₩17,676 | ₩17,716 | ₩17,623 | ₩17,663 | -0.08% | 8.8천 |
|---|
| 2026.08.26 | ₩17,649 | ₩17,810 | ₩17,649 | ₩17,716 | +0.38% | 1.2만 |
|---|
| 2026.08.25 | ₩17,596 | ₩17,903 | ₩17,596 | ₩17,729 | +0.76% | 1.5만 |
|---|
| 2026.08.24 | ₩17,663 | ₩17,663 | ₩17,556 | ₩17,623 | -0.23% | 2.1만 |
|---|
| 2026.08.21 | ₩17,729 | ₩17,729 | ₩17,623 | ₩17,636 | -0.53% | 1.9만 |
|---|
| 2026.08.20 | ₩17,729 | ₩17,890 | ₩17,716 | ₩17,716 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩17,903 | ₩17,956 | ₩17,770 | ₩17,823 | -0.45% | 1.2만 |
|---|
| 2026.08.18 | ₩17,890 | ₩17,956 | ₩17,890 | ₩17,956 | +0.37% | 1.6만 |
|---|
| 2026.08.17 | ₩17,983 | ₩18,023 | ₩17,903 | ₩17,930 | -0.30% | 7.5천 |
|---|
| 2026.08.14 | ₩17,903 | ₩17,983 | ₩17,903 | ₩17,970 | +0.37% | 2천 |
|---|
| 2026.08.13 | ₩17,916 | ₩17,956 | ₩17,890 | ₩17,956 | +0.22% | 6.4천 |
|---|
| 2026.08.12 | ₩17,943 | ₩18,023 | ₩17,930 | ₩17,943 | 0.00% | 2.7천 |
|---|
| 2026.08.11 | ₩17,970 | ₩18,010 | ₩17,916 | ₩17,970 | 0.00% | 7.5천 |
|---|
| 2026.08.10 | ₩17,796 | ₩17,996 | ₩17,756 | ₩17,916 | +0.68% | 1.3만 |
|---|
| 2026.08.07 | ₩17,770 | ₩17,903 | ₩17,689 | ₩17,863 | +0.53% | 7.2천 |
|---|
| 2026.08.06 | ₩17,783 | ₩17,810 | ₩17,729 | ₩17,810 | +0.15% | 9.2천 |
|---|
| 2026.08.05 | ₩17,716 | ₩17,876 | ₩17,716 | ₩17,729 | +0.08% | 1.1만 |
|---|
| 2026.08.04 | ₩17,729 | ₩17,876 | ₩17,729 | ₩17,796 | +0.38% | 1.5만 |
|---|
| 2026.08.03 | ₩17,716 | ₩17,863 | ₩17,649 | ₩17,770 | +0.30% | 2만 |
|---|
| 2026.07.31 | ₩17,422 | ₩17,716 | ₩17,422 | ₩17,649 | +1.30% | 6.8만 |
|---|
| 2026.07.30 | ₩17,422 | ₩17,516 | ₩17,369 | ₩17,449 | +0.15% | 1.9만 |
|---|
| 2026.07.29 | ₩17,369 | ₩17,543 | ₩17,356 | ₩17,436 | +0.38% | 1.4만 |
|---|
| 2026.07.28 | ₩17,503 | ₩17,516 | ₩17,449 | ₩17,462 | -0.23% | 5.7천 |
|---|
| 2026.07.27 | ₩17,422 | ₩17,569 | ₩17,422 | ₩17,489 | +0.38% | 7.7천 |
|---|
| 2026.07.24 | ₩17,516 | ₩17,676 | ₩17,422 | ₩17,422 | -0.53% | 2.6만 |
|---|
| 2026.07.23 | ₩17,623 | ₩17,676 | ₩17,529 | ₩17,529 | -0.53% | 4.3천 |
|---|
| 2026.07.22 | ₩17,716 | ₩17,783 | ₩17,703 | ₩17,703 | -0.08% | 1.1만 |
|---|
| 2026.07.21 | ₩17,663 | ₩17,810 | ₩17,663 | ₩17,770 | +0.60% | 2.1만 |
|---|
| 2026.07.20 | ₩17,636 | ₩17,756 | ₩17,636 | ₩17,703 | +0.38% | 9.2천 |
|---|
| 2026.07.17 | ₩17,636 | ₩17,770 | ₩17,636 | ₩17,676 | +0.23% | 2만 |
|---|
| 2026.07.16 | ₩17,689 | ₩17,783 | ₩17,689 | ₩17,770 | +0.45% | 2.2천 |
|---|
| 2026.07.15 | ₩17,770 | ₩17,770 | ₩17,716 | ₩17,743 | -0.15% | 6.3천 |
|---|
| 2026.07.14 | ₩17,756 | ₩17,863 | ₩17,756 | ₩17,756 | 0.00% | 800 |
|---|
| 2026.07.13 | ₩17,823 | ₩17,823 | ₩17,756 | ₩17,796 | -0.15% | 3.8천 |
|---|
| 2026.07.10 | ₩17,810 | ₩17,823 | ₩17,689 | ₩17,823 | +0.07% | 1.6만 |
|---|
| 2026.07.09 | ₩17,756 | ₩17,810 | ₩17,756 | ₩17,796 | +0.23% | 4.3천 |
|---|
| 2026.07.08 | ₩17,770 | ₩17,796 | ₩17,756 | ₩17,756 | -0.08% | 7.6천 |
|---|
| 2026.07.07 | ₩17,783 | ₩17,836 | ₩17,756 | ₩17,823 | +0.23% | 1.4만 |
|---|
| 2026.07.06 | ₩17,783 | ₩17,956 | ₩17,756 | ₩17,823 | +0.23% | 1.6만 |
|---|
| 2026.07.02 | ₩17,783 | ₩17,836 | ₩17,770 | ₩17,823 | +0.23% | 4.4천 |
|---|
| 2026.07.01 | ₩17,716 | ₩17,850 | ₩17,716 | ₩17,823 | +0.60% | 5.5천 |
|---|
| 2026.06.30 | ₩17,890 | ₩17,890 | ₩17,636 | ₩17,783 | -0.60% | 2.6만 |
|---|
| 2026.06.29 | ₩17,756 | ₩17,783 | ₩17,596 | ₩17,783 | +0.15% | 2.1만 |
|---|
| 2026.06.26 | ₩17,663 | ₩17,743 | ₩17,663 | ₩17,689 | +0.15% | 6.9천 |
|---|
| 2026.06.25 | ₩17,649 | ₩17,703 | ₩17,609 | ₩17,689 | +0.23% | 1.2만 |
|---|
| 2026.06.24 | ₩17,636 | ₩17,663 | ₩17,489 | ₩17,543 | -0.53% | 7천 |
|---|
| 2026.06.23 | ₩17,462 | ₩17,583 | ₩17,356 | ₩17,556 | +0.54% | 8.8천 |
|---|
| 2026.06.22 | ₩17,689 | ₩17,703 | ₩17,489 | ₩17,516 | -0.98% | 1.4만 |
|---|
| 2026.06.18 | ₩17,663 | ₩17,663 | ₩17,503 | ₩17,636 | -0.15% | 5.8천 |
|---|
| 2026.06.17 | ₩17,583 | ₩17,689 | ₩17,489 | ₩17,623 | +0.23% | 5.3천 |
|---|
| 2026.06.16 | ₩17,623 | ₩17,689 | ₩17,489 | ₩17,609 | -0.08% | 8.9천 |
|---|
| 2026.06.15 | ₩17,743 | ₩17,743 | ₩17,636 | ₩17,703 | -0.23% | 1.1만 |
|---|
| 2026.06.12 | ₩17,356 | ₩17,609 | ₩17,356 | ₩17,596 | +1.38% | 9천 |
|---|
| 2026.06.11 | ₩17,476 | ₩17,556 | ₩17,356 | ₩17,462 | -0.08% | 1.1만 |
|---|
| 2026.06.10 | ₩17,716 | ₩17,783 | ₩17,716 | ₩17,770 | +0.30% | 8.5천 |
|---|
| 2026.06.09 | ₩17,770 | ₩17,850 | ₩17,636 | ₩17,716 | -0.30% | 2.7만 |
|---|
| 2026.06.08 | ₩17,703 | ₩17,756 | ₩17,623 | ₩17,623 | -0.45% | 1.1만 |
|---|
| 2026.06.05 | ₩17,689 | ₩17,863 | ₩17,543 | ₩17,543 | -0.83% | 1.9만 |
|---|
| 2026.06.04 | ₩17,836 | ₩17,903 | ₩17,836 | ₩17,876 | +0.22% | 9.4천 |
|---|
| 2026.06.03 | ₩17,823 | ₩17,876 | ₩17,823 | ₩17,836 | +0.07% | 8.1천 |
|---|
| 2026.06.02 | ₩17,876 | ₩17,943 | ₩17,756 | ₩17,943 | +0.37% | 3만 |
|---|
| 2026.06.01 | ₩17,836 | ₩18,103 | ₩17,743 | ₩17,836 | 0.00% | 1.7만 |
|---|
| 2026.05.29 | ₩17,890 | ₩17,930 | ₩17,850 | ₩17,916 | +0.15% | 1.8만 |
|---|
| 2026.05.28 | ₩17,649 | ₩17,876 | ₩17,649 | ₩17,823 | +0.98% | 1.5만 |
|---|
| 2026.05.27 | ₩17,649 | ₩17,836 | ₩17,636 | ₩17,716 | +0.38% | 8.9천 |
|---|
| 2026.05.26 | ₩17,649 | ₩17,756 | ₩17,649 | ₩17,689 | +0.23% | 2.1만 |
|---|
| 2026.05.22 | ₩17,569 | ₩17,636 | ₩17,569 | ₩17,636 | +0.38% | 1.6만 |
|---|
| 2026.05.21 | ₩17,529 | ₩17,596 | ₩17,529 | ₩17,543 | +0.08% | 6.6천 |
|---|
| 2026.05.20 | ₩17,262 | ₩17,556 | ₩17,262 | ₩17,529 | +1.55% | 1.2만 |
|---|
| 2026.05.19 | ₩17,356 | ₩17,516 | ₩17,316 | ₩17,396 | +0.23% | 3.8만 |
|---|
| 2026.05.18 | ₩17,516 | ₩17,516 | ₩17,289 | ₩17,396 | -0.69% | 1.6만 |
|---|
| 2026.05.15 | ₩17,409 | ₩17,543 | ₩17,382 | ₩17,489 | +0.46% | 4.1만 |
|---|
| 2026.05.14 | ₩17,543 | ₩17,689 | ₩17,543 | ₩17,609 | +0.38% | 14.8만 |
|---|
| 2026.05.13 | ₩17,689 | ₩17,689 | ₩17,583 | ₩17,663 | -0.15% | 2만 |
|---|
| 2026.05.12 | ₩17,823 | ₩17,823 | ₩17,609 | ₩17,689 | -0.75% | 1.3만 |
|---|
| 2026.05.11 | ₩17,876 | ₩17,876 | ₩17,756 | ₩17,810 | -0.37% | 1만 |
|---|
| 2026.05.08 | ₩17,836 | ₩17,890 | ₩17,823 | ₩17,863 | +0.15% | 1.3만 |
|---|
| 2026.05.07 | ₩17,903 | ₩17,916 | ₩17,770 | ₩17,836 | -0.37% | 4.3만 |
|---|
| 2026.05.06 | ₩17,876 | ₩17,876 | ₩17,810 | ₩17,850 | -0.15% | 2.4만 |
|---|
| 2026.05.05 | ₩17,863 | ₩17,863 | ₩17,796 | ₩17,810 | -0.30% | 1.3만 |
|---|
| 2026.05.04 | ₩17,916 | ₩17,916 | ₩17,756 | ₩17,770 | -0.82% | 2.8만 |
|---|
| 2026.05.01 | ₩17,756 | ₩17,903 | ₩17,756 | ₩17,850 | +0.53% | 2.5만 |
|---|
| 2026.04.30 | ₩17,743 | ₩17,823 | ₩17,743 | ₩17,796 | +0.30% | 2만 |
|---|
| 2026.04.29 | ₩17,756 | ₩17,796 | ₩17,676 | ₩17,703 | -0.30% | 3.2만 |
|---|
| 2026.04.28 | ₩17,783 | ₩17,836 | ₩17,756 | ₩17,756 | -0.15% | 1만 |
|---|
| 2026.04.27 | ₩17,930 | ₩17,983 | ₩17,783 | ₩17,810 | -0.67% | 1.5만 |
|---|
| 2026.04.24 | ₩18,010 | ₩18,010 | ₩17,783 | ₩17,810 | -1.11% | 2.7만 |
|---|
| 2026.04.23 | ₩17,943 | ₩17,956 | ₩17,783 | ₩17,810 | -0.74% | 1.5만 |
|---|
| 2026.04.22 | ₩17,983 | ₩17,983 | ₩17,903 | ₩17,943 | -0.22% | 8천 |
|---|
| 2026.04.21 | ₩18,063 | ₩18,103 | ₩17,890 | ₩17,903 | -0.89% | 2.4만 |
|---|
| 2026.04.20 | ₩18,077 | ₩18,090 | ₩17,970 | ₩17,996 | -0.44% | 1.2만 |
|---|
| 2026.04.17 | ₩18,090 | ₩18,090 | ₩18,010 | ₩18,037 | -0.30% | 5.6천 |
|---|
| 2026.04.16 | ₩17,996 | ₩18,090 | ₩17,970 | ₩18,037 | +0.22% | 6.3천 |
|---|
| 2026.04.15 | ₩17,943 | ₩18,063 | ₩17,943 | ₩17,983 | +0.22% | 7.1천 |
|---|
| 2026.04.14 | ₩17,703 | ₩18,010 | ₩17,703 | ₩18,010 | +1.73% | 1.3만 |
|---|
| 2026.04.13 | ₩17,810 | ₩17,876 | ₩17,743 | ₩17,796 | -0.07% | 1.2만 |
|---|
| 2026.04.10 | ₩17,890 | ₩17,890 | ₩17,756 | ₩17,836 | -0.30% | 1.9만 |
|---|
| 2026.04.09 | ₩17,716 | ₩17,850 | ₩17,716 | ₩17,823 | +0.60% | 1.2만 |
|---|
| 2026.04.08 | ₩17,596 | ₩17,796 | ₩17,596 | ₩17,729 | +0.76% | 2.6만 |
|---|
| 2026.04.07 | ₩17,316 | ₩17,462 | ₩17,316 | ₩17,396 | +0.46% | 8.4천 |
|---|
| 2026.04.06 | ₩17,195 | ₩17,422 | ₩17,195 | ₩17,396 | +1.16% | 1.6만 |
|---|
| 2026.04.02 | ₩17,195 | ₩17,529 | ₩17,195 | ₩17,249 | +0.31% | 4.5만 |
|---|
| 2026.04.01 | ₩17,476 | ₩17,556 | ₩17,209 | ₩17,396 | -0.46% | 4만 |
|---|
| 2026.03.31 | ₩17,062 | ₩17,249 | ₩16,688 | ₩17,235 | +1.02% | 3.6만 |
|---|
| 2026.03.30 | ₩16,848 | ₩16,928 | ₩16,822 | ₩16,848 | 0.00% | 3.9만 |
|---|
| 2026.03.27 | ₩17,049 | ₩17,049 | ₩16,822 | ₩16,835 | -1.25% | 3.5만 |
|---|
| 2026.03.26 | ₩17,169 | ₩17,302 | ₩17,022 | ₩17,089 | -0.47% | 4.9만 |
|---|
| 2026.03.25 | ₩17,262 | ₩17,342 | ₩17,169 | ₩17,289 | +0.15% | 3.4만 |
|---|
| 2026.03.24 | ₩17,169 | ₩17,302 | ₩17,102 | ₩17,195 | +0.16% | 3.7만 |
|---|
| 2026.03.23 | ₩17,222 | ₩17,462 | ₩17,222 | ₩17,289 | +0.39% | 3.3만 |
|---|
| 2026.03.20 | ₩17,596 | ₩17,716 | ₩17,035 | ₩17,142 | -2.58% | 2.3만 |
|---|
| 2026.03.19 | ₩17,783 | ₩17,783 | ₩17,569 | ₩17,703 | -0.45% | 1.4만 |
|---|
| 2026.03.18 | ₩17,796 | ₩17,890 | ₩17,729 | ₩17,796 | 0.00% | 1.9만 |
|---|
| 2026.03.17 | ₩17,663 | ₩17,836 | ₩17,663 | ₩17,756 | +0.53% | 5.2천 |
|---|
| 2026.03.16 | ₩17,663 | ₩17,863 | ₩17,583 | ₩17,703 | +0.23% | 1.6만 |
|---|
| 2026.03.13 | ₩17,609 | ₩17,863 | ₩17,569 | ₩17,583 | -0.15% | 2.5만 |
|---|
| 2026.03.12 | ₩17,729 | ₩17,729 | ₩17,583 | ₩17,596 | -0.75% | 1.7만 |
|---|
| 2026.03.11 | ₩18,130 | ₩18,130 | ₩17,996 | ₩18,077 | -0.29% | 2.8만 |
|---|
| 2026.03.10 | ₩18,010 | ₩18,157 | ₩17,970 | ₩18,023 | +0.07% | 2.4만 |
|---|
| 2026.03.09 | ₩18,050 | ₩18,050 | ₩17,770 | ₩17,956 | -0.52% | 5.3만 |
|---|
| 2026.03.06 | ₩18,157 | ₩18,237 | ₩18,037 | ₩18,090 | -0.37% | 2.6만 |
|---|
| 2026.03.05 | ₩18,317 | ₩18,424 | ₩18,237 | ₩18,237 | -0.44% | 1.6만 |
|---|
| 2026.03.04 | ₩18,384 | ₩18,437 | ₩18,290 | ₩18,424 | +0.22% | 3.7만 |
|---|
| 2026.03.03 | ₩18,370 | ₩18,384 | ₩18,210 | ₩18,277 | -0.51% | 2.1만 |
|---|
| 2026.03.02 | ₩18,490 | ₩18,490 | ₩18,424 | ₩18,437 | -0.29% | 1만 |
|---|
| 2026.02.27 | ₩18,437 | ₩18,597 | ₩18,437 | ₩18,464 | +0.14% | 1.9만 |
|---|
| 2026.02.26 | ₩18,651 | ₩18,651 | ₩18,544 | ₩18,597 | -0.29% | 2만 |
|---|
| 2026.02.25 | ₩18,637 | ₩18,704 | ₩18,504 | ₩18,624 | -0.07% | 1.9만 |
|---|
| 2026.02.24 | ₩18,517 | ₩18,597 | ₩18,504 | ₩18,597 | +0.43% | 1.5만 |
|---|
| 2026.02.23 | ₩18,637 | ₩18,651 | ₩18,410 | ₩18,504 | -0.72% | 2만 |
|---|
| 2026.02.20 | ₩18,597 | ₩18,744 | ₩18,584 | ₩18,664 | +0.36% | 1.9만 |
|---|
| 2026.02.19 | ₩18,584 | ₩18,637 | ₩18,557 | ₩18,597 | +0.07% | 7.2천 |
|---|
| 2026.02.18 | ₩18,584 | ₩18,731 | ₩18,584 | ₩18,611 | +0.14% | 1.4만 |
|---|
| 2026.02.17 | ₩18,691 | ₩18,691 | ₩18,544 | ₩18,571 | -0.64% | 6.7천 |
|---|
| 2026.02.13 | ₩18,477 | ₩18,731 | ₩18,477 | ₩18,704 | +1.23% | 1.4만 |
|---|
| 2026.02.12 | ₩18,704 | ₩18,744 | ₩18,597 | ₩18,664 | -0.21% | 1.8만 |
|---|
| 2026.02.11 | ₩18,584 | ₩18,784 | ₩18,530 | ₩18,717 | +0.72% | 4.8만 |
|---|
| 2026.02.10 | ₩18,544 | ₩18,624 | ₩18,410 | ₩18,597 | +0.29% | 2.5만 |
|---|
| 2026.02.09 | ₩18,317 | ₩18,557 | ₩18,304 | ₩18,544 | +1.24% | 4만 |
|---|
| 2026.02.06 | ₩18,304 | ₩18,424 | ₩18,263 | ₩18,384 | +0.44% | 2.5만 |
|---|
| 2026.02.05 | ₩18,370 | ₩18,370 | ₩18,290 | ₩18,344 | -0.15% | 1.9만 |
|---|
| 2026.02.04 | ₩18,344 | ₩18,384 | ₩18,317 | ₩18,370 | +0.15% | 2.1만 |
|---|
| 2026.02.03 | ₩18,397 | ₩18,397 | ₩18,277 | ₩18,344 | -0.29% | 3.3만 |
|---|
| 2026.02.02 | ₩18,223 | ₩18,464 | ₩18,223 | ₩18,344 | +0.66% | 2.4만 |
|---|
| 2026.01.30 | ₩18,344 | ₩18,370 | ₩18,304 | ₩18,317 | -0.15% | 1.8만 |
|---|
| 2026.01.29 | ₩18,317 | ₩18,357 | ₩18,304 | ₩18,330 | +0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩18,237 | ₩18,410 | ₩18,237 | ₩18,330 | +0.51% | 1.4만 |
|---|
| 2026.01.27 | ₩18,304 | ₩18,357 | ₩18,304 | ₩18,330 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩18,370 | ₩18,384 | ₩18,304 | ₩18,317 | -0.29% | 1.5만 |
|---|
| 2026.01.23 | ₩18,263 | ₩18,410 | ₩18,263 | ₩18,277 | +0.07% | 2.8만 |
|---|
| 2026.01.22 | ₩18,237 | ₩18,384 | ₩18,237 | ₩18,330 | +0.51% | 1.7만 |
|---|
| 2026.01.21 | ₩18,210 | ₩18,437 | ₩18,210 | ₩18,237 | +0.15% | 5.4만 |
|---|
| 2026.01.20 | ₩18,290 | ₩18,330 | ₩18,170 | ₩18,237 | -0.29% | 3.2만 |
|---|
| 2026.01.16 | ₩18,330 | ₩18,370 | ₩18,304 | ₩18,330 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩18,344 | ₩18,517 | ₩18,290 | ₩18,370 | +0.15% | 2.1만 |
|---|
| 2026.01.14 | ₩18,370 | ₩18,517 | ₩18,317 | ₩18,370 | 0.00% | 2.4만 |
|---|
| 2026.01.13 | ₩18,384 | ₩18,504 | ₩18,317 | ₩18,384 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩18,210 | ₩18,584 | ₩18,197 | ₩18,384 | +0.95% | 6.5만 |
|---|
| 2026.01.09 | ₩18,197 | ₩18,317 | ₩18,170 | ₩18,250 | +0.29% | 2.4만 |
|---|
| 2026.01.08 | ₩18,237 | ₩18,263 | ₩18,157 | ₩18,223 | -0.07% | 5.3만 |
|---|
| 2026.01.07 | ₩18,277 | ₩18,357 | ₩18,263 | ₩18,317 | +0.22% | 3.4만 |
|---|
| 2026.01.06 | ₩18,210 | ₩18,344 | ₩18,183 | ₩18,277 | +0.37% | 4.4만 |
|---|
| 2026.01.05 | ₩18,330 | ₩18,344 | ₩18,250 | ₩18,277 | -0.29% | 1.3만 |
|---|
| 2026.01.02 | ₩18,277 | ₩18,277 | ₩18,157 | ₩18,210 | -0.37% | 9.3천 |
|---|
| 2025.12.31 | ₩18,263 | ₩18,277 | ₩18,183 | ₩18,250 | -0.07% | 4.3만 |
|---|
| 2025.12.30 | ₩18,170 | ₩18,223 | ₩18,130 | ₩18,197 | +0.15% | 2.3만 |
|---|
| 2025.12.29 | ₩18,223 | ₩18,223 | ₩18,117 | ₩18,143 | -0.44% | 2.3만 |
|---|
| 2025.12.26 | ₩18,143 | ₩18,290 | ₩18,143 | ₩18,197 | +0.29% | 1.1만 |
|---|
| 2025.12.24 | ₩18,077 | ₩18,170 | ₩18,037 | ₩18,143 | +0.37% | 2.3만 |
|---|
| 2025.12.23 | ₩18,077 | ₩18,170 | ₩18,037 | ₩18,063 | -0.07% | 4만 |
|---|
| 2025.12.22 | ₩18,103 | ₩18,223 | ₩18,050 | ₩18,077 | -0.15% | 1.5만 |
|---|
| 2025.12.19 | ₩18,023 | ₩18,157 | ₩18,023 | ₩18,090 | +0.37% | 4.8천 |
|---|
| 2025.12.18 | ₩17,996 | ₩18,130 | ₩17,916 | ₩18,050 | +0.30% | 1.8만 |
|---|
| 2025.12.17 | ₩18,090 | ₩18,157 | ₩18,023 | ₩18,037 | -0.30% | 1만 |
|---|
| 2025.12.16 | ₩18,077 | ₩18,157 | ₩18,063 | ₩18,103 | +0.15% | 2.2만 |
|---|
| 2025.12.15 | ₩18,210 | ₩18,250 | ₩18,117 | ₩18,143 | -0.37% | 3만 |
|---|
| 2025.12.12 | ₩18,317 | ₩18,317 | ₩18,237 | ₩18,250 | -0.36% | 1.4만 |
|---|
| 2025.12.11 | ₩18,370 | ₩18,450 | ₩18,330 | ₩18,330 | -0.22% | 2.2만 |
|---|
| 2025.12.10 | ₩18,864 | ₩18,971 | ₩18,811 | ₩18,918 | +0.28% | 1.7만 |
|---|
| 2025.12.09 | ₩18,864 | ₩18,918 | ₩18,757 | ₩18,824 | -0.21% | 8.5만 |
|---|
| 2025.12.08 | ₩18,824 | ₩18,878 | ₩18,597 | ₩18,811 | -0.07% | 4.7만 |
|---|
| 2025.12.05 | ₩18,958 | ₩19,038 | ₩18,824 | ₩18,918 | -0.21% | 2.1만 |
|---|
| 2025.12.04 | ₩18,958 | ₩18,971 | ₩18,851 | ₩18,918 | -0.21% | 4만 |
|---|
| 2025.12.03 | ₩18,811 | ₩18,904 | ₩18,798 | ₩18,891 | +0.43% | 2.1만 |
|---|
| 2025.12.02 | ₩18,704 | ₩18,811 | ₩18,624 | ₩18,811 | +0.57% | 2.9만 |
|---|
| 2025.12.01 | ₩18,664 | ₩18,664 | ₩18,571 | ₩18,597 | -0.36% | 7.9천 |
|---|
| 2025.11.28 | ₩18,584 | ₩18,757 | ₩18,504 | ₩18,691 | +0.57% | 9.9천 |
|---|
| 2025.11.26 | ₩18,530 | ₩18,597 | ₩18,424 | ₩18,584 | +0.29% | 3.1만 |
|---|
| 2025.11.25 | ₩18,263 | ₩18,464 | ₩18,237 | ₩18,464 | +1.10% | 5.2만 |
|---|
| 2025.11.24 | ₩18,197 | ₩18,237 | ₩18,077 | ₩18,197 | 0.00% | 6.1천 |
|---|
| 2025.11.21 | ₩18,197 | ₩18,210 | ₩18,090 | ₩18,197 | 0.00% | 3.7천 |
|---|
| 2025.11.20 | ₩18,250 | ₩18,250 | ₩18,037 | ₩18,130 | -0.66% | 2.4만 |
|---|
| 2025.11.19 | ₩18,277 | ₩18,290 | ₩18,117 | ₩18,143 | -0.73% | 1.4만 |
|---|
| 2025.11.18 | ₩18,317 | ₩18,317 | ₩18,183 | ₩18,263 | -0.29% | 9.5천 |
|---|
| 2025.11.17 | ₩18,357 | ₩18,357 | ₩18,210 | ₩18,290 | -0.36% | 2.1만 |
|---|
| 2025.11.14 | ₩18,450 | ₩18,450 | ₩18,197 | ₩18,304 | -0.80% | 2.1만 |
|---|
| 2025.11.13 | ₩18,530 | ₩18,530 | ₩18,344 | ₩18,410 | -0.65% | 3만 |
|---|
| 2025.11.12 | ₩18,477 | ₩18,490 | ₩18,397 | ₩18,424 | -0.29% | 1.5만 |
|---|
| 2025.11.11 | ₩18,410 | ₩18,597 | ₩18,384 | ₩18,437 | +0.15% | 2.7만 |
|---|
| 2025.11.10 | ₩18,424 | ₩18,424 | ₩18,304 | ₩18,384 | -0.22% | 2만 |
|---|
| 2025.11.07 | ₩18,477 | ₩18,490 | ₩18,370 | ₩18,424 | -0.29% | 1.3만 |
|---|
| 2025.11.06 | ₩18,597 | ₩18,597 | ₩18,370 | ₩18,464 | -0.72% | 3.6만 |
|---|
| 2025.11.05 | ₩18,490 | ₩18,530 | ₩18,357 | ₩18,504 | +0.07% | 3.9만 |
|---|
| 2025.11.04 | ₩18,450 | ₩18,464 | ₩18,317 | ₩18,437 | -0.07% | 2.1만 |
|---|
| 2025.11.03 | ₩18,384 | ₩18,450 | ₩18,290 | ₩18,397 | +0.07% | 4.7만 |
|---|
| 2025.10.31 | ₩18,464 | ₩18,464 | ₩18,370 | ₩18,397 | -0.36% | 2만 |
|---|
| 2025.10.30 | ₩18,450 | ₩18,450 | ₩18,384 | ₩18,450 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩18,464 | ₩18,464 | ₩18,384 | ₩18,410 | -0.29% | 1.4만 |
|---|
| 2025.10.28 | ₩18,557 | ₩18,557 | ₩18,437 | ₩18,464 | -0.50% | 1.9만 |
|---|
| 2025.10.27 | ₩18,477 | ₩18,504 | ₩18,397 | ₩18,464 | -0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩18,464 | ₩18,464 | ₩18,330 | ₩18,370 | -0.51% | 8.9천 |
|---|
| 2025.10.23 | ₩18,370 | ₩18,370 | ₩18,304 | ₩18,330 | -0.22% | 1.9만 |
|---|
| 2025.10.22 | ₩18,344 | ₩18,357 | ₩18,250 | ₩18,317 | -0.15% | 1.2만 |
|---|
| 2025.10.21 | ₩18,370 | ₩18,424 | ₩18,210 | ₩18,250 | -0.65% | 8.7만 |
|---|
| 2025.10.20 | ₩18,263 | ₩18,370 | ₩18,223 | ₩18,290 | +0.15% | 2.8만 |
|---|
| 2025.10.17 | ₩18,370 | ₩18,384 | ₩18,117 | ₩18,223 | -0.80% | 2.9만 |
|---|
| 2025.10.16 | ₩18,530 | ₩18,624 | ₩18,277 | ₩18,304 | -1.22% | 2.9만 |
|---|
| 2025.10.15 | ₩18,597 | ₩18,597 | ₩18,384 | ₩18,464 | -0.72% | 2.7만 |
|---|
| 2025.10.14 | ₩18,731 | ₩18,731 | ₩18,370 | ₩18,410 | -1.71% | 2.1만 |
|---|
| 2025.10.13 | ₩18,891 | ₩18,891 | ₩18,424 | ₩18,597 | -1.55% | 1.7만 |
|---|
| 2025.10.10 | ₩18,944 | ₩18,984 | ₩18,584 | ₩18,584 | -1.90% | 1.4만 |
|---|