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 | ₩16,038 | ₩16,225 | ₩16,038 | ₩16,105 | +0.42% | 4만 |
| 2026.10.08 | ₩16,051 | ₩16,051 | ₩15,931 | ₩16,038 | -0.08% | 2.8만 |
| 2026.10.07 | ₩16,051 | ₩16,065 | ₩15,984 | ₩16,038 | -0.08% | 1.5만 |
| 2026.10.06 | ₩16,038 | ₩16,131 | ₩15,958 | ₩16,131 | +0.58% | 2.6만 |
| 2026.10.05 | ₩16,212 | ₩16,212 | ₩16,025 | ₩16,038 | -1.07% | 4.1만 |
| 2026.10.02 | ₩16,358 | ₩16,465 | ₩16,225 | ₩16,265 | -0.57% | 2.9만 |
| 2026.10.01 | ₩16,492 | ₩16,492 | ₩16,185 | ₩16,358 | -0.81% | 2만 |
| 2026.09.30 | ₩16,425 | ₩16,559 | ₩16,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,492 |
| +0.41% |
| 5.9만 |
| 2026.09.29 | ₩16,252 | ₩16,398 | ₩16,145 | ₩16,252 | 0.00% | 2.4만 |
|---|
| 2026.09.28 | ₩16,278 | ₩16,278 | ₩16,171 | ₩16,185 | -0.57% | 1.8만 |
|---|
| 2026.09.25 | ₩16,372 | ₩16,372 | ₩16,225 | ₩16,358 | -0.08% | 2만 |
|---|
| 2026.09.24 | ₩16,452 | ₩16,545 | ₩16,278 | ₩16,292 | -0.97% | 1.2만 |
|---|
| 2026.09.23 | ₩16,572 | ₩16,572 | ₩16,358 | ₩16,425 | -0.89% | 2.7만 |
|---|
| 2026.09.22 | ₩16,599 | ₩16,599 | ₩16,559 | ₩16,572 | -0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩16,679 | ₩16,839 | ₩16,572 | ₩16,599 | -0.48% | 2.1만 |
|---|
| 2026.09.18 | ₩16,559 | ₩16,679 | ₩16,559 | ₩16,585 | +0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩16,559 | ₩16,679 | ₩16,559 | ₩16,625 | +0.40% | 2.3만 |
|---|
| 2026.09.16 | ₩16,559 | ₩16,772 | ₩16,505 | ₩16,532 | -0.16% | 3.1만 |
|---|
| 2026.09.15 | ₩16,812 | ₩16,812 | ₩16,559 | ₩16,559 | -1.51% | 2.4만 |
|---|
| 2026.09.14 | ₩16,759 | ₩16,799 | ₩16,692 | ₩16,692 | -0.40% | 2.6만 |
|---|
| 2026.09.11 | ₩16,852 | ₩17,013 | ₩16,839 | ₩16,839 | -0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩17,387 | ₩17,480 | ₩17,266 | ₩17,307 | -0.46% | 3.6만 |
|---|
| 2026.09.09 | ₩17,493 | ₩17,614 | ₩17,400 | ₩17,453 | -0.23% | 2.5만 |
|---|
| 2026.09.08 | ₩17,627 | ₩17,627 | ₩17,440 | ₩17,534 | -0.53% | 2.8만 |
|---|
| 2026.09.04 | ₩17,574 | ₩17,707 | ₩17,507 | ₩17,587 | +0.08% | 3.2만 |
|---|
| 2026.09.03 | ₩17,707 | ₩17,720 | ₩17,560 | ₩17,640 | -0.38% | 3.5만 |
|---|
| 2026.09.02 | ₩17,520 | ₩17,667 | ₩17,520 | ₩17,560 | +0.23% | 2.6만 |
|---|
| 2026.09.01 | ₩17,707 | ₩17,814 | ₩17,534 | ₩17,600 | -0.60% | 3.2만 |
|---|
| 2026.08.31 | ₩17,707 | ₩18,041 | ₩17,667 | ₩17,827 | +0.68% | 4만 |
|---|
| 2026.08.28 | ₩17,761 | ₩17,814 | ₩17,627 | ₩17,667 | -0.53% | 4.4만 |
|---|
| 2026.08.27 | ₩17,680 | ₩17,720 | ₩17,627 | ₩17,667 | -0.08% | 8.8천 |
|---|
| 2026.08.26 | ₩17,654 | ₩17,814 | ₩17,654 | ₩17,720 | +0.38% | 1.2만 |
|---|
| 2026.08.25 | ₩17,600 | ₩17,907 | ₩17,600 | ₩17,734 | +0.76% | 1.5만 |
|---|
| 2026.08.24 | ₩17,667 | ₩17,667 | ₩17,560 | ₩17,627 | -0.23% | 2.1만 |
|---|
| 2026.08.21 | ₩17,734 | ₩17,734 | ₩17,627 | ₩17,640 | -0.53% | 1.9만 |
|---|
| 2026.08.20 | ₩17,734 | ₩17,894 | ₩17,720 | ₩17,720 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩17,907 | ₩17,961 | ₩17,774 | ₩17,827 | -0.45% | 1.2만 |
|---|
| 2026.08.18 | ₩17,894 | ₩17,961 | ₩17,894 | ₩17,961 | +0.37% | 1.6만 |
|---|
| 2026.08.17 | ₩17,988 | ₩18,028 | ₩17,907 | ₩17,934 | -0.30% | 7.5천 |
|---|
| 2026.08.14 | ₩17,907 | ₩17,988 | ₩17,907 | ₩17,974 | +0.37% | 2천 |
|---|
| 2026.08.13 | ₩17,921 | ₩17,961 | ₩17,894 | ₩17,961 | +0.22% | 6.4천 |
|---|
| 2026.08.12 | ₩17,948 | ₩18,028 | ₩17,934 | ₩17,948 | 0.00% | 2.7천 |
|---|
| 2026.08.11 | ₩17,974 | ₩18,014 | ₩17,921 | ₩17,974 | 0.00% | 7.5천 |
|---|
| 2026.08.10 | ₩17,801 | ₩18,001 | ₩17,761 | ₩17,921 | +0.68% | 1.3만 |
|---|
| 2026.08.07 | ₩17,774 | ₩17,907 | ₩17,694 | ₩17,867 | +0.53% | 7.2천 |
|---|
| 2026.08.06 | ₩17,787 | ₩17,814 | ₩17,734 | ₩17,814 | +0.15% | 9.2천 |
|---|
| 2026.08.05 | ₩17,720 | ₩17,881 | ₩17,720 | ₩17,734 | +0.08% | 1.1만 |
|---|
| 2026.08.04 | ₩17,734 | ₩17,881 | ₩17,734 | ₩17,801 | +0.38% | 1.5만 |
|---|
| 2026.08.03 | ₩17,720 | ₩17,867 | ₩17,654 | ₩17,774 | +0.30% | 2만 |
|---|
| 2026.07.31 | ₩17,427 | ₩17,720 | ₩17,427 | ₩17,654 | +1.30% | 6.8만 |
|---|
| 2026.07.30 | ₩17,427 | ₩17,520 | ₩17,373 | ₩17,453 | +0.15% | 1.9만 |
|---|
| 2026.07.29 | ₩17,373 | ₩17,547 | ₩17,360 | ₩17,440 | +0.38% | 1.4만 |
|---|
| 2026.07.28 | ₩17,507 | ₩17,520 | ₩17,453 | ₩17,467 | -0.23% | 5.7천 |
|---|
| 2026.07.27 | ₩17,427 | ₩17,574 | ₩17,427 | ₩17,493 | +0.38% | 7.7천 |
|---|
| 2026.07.24 | ₩17,520 | ₩17,680 | ₩17,427 | ₩17,427 | -0.53% | 2.6만 |
|---|
| 2026.07.23 | ₩17,627 | ₩17,680 | ₩17,534 | ₩17,534 | -0.53% | 4.3천 |
|---|
| 2026.07.22 | ₩17,720 | ₩17,787 | ₩17,707 | ₩17,707 | -0.08% | 1.1만 |
|---|
| 2026.07.21 | ₩17,667 | ₩17,814 | ₩17,667 | ₩17,774 | +0.60% | 2.1만 |
|---|
| 2026.07.20 | ₩17,640 | ₩17,761 | ₩17,640 | ₩17,707 | +0.38% | 9.2천 |
|---|
| 2026.07.17 | ₩17,640 | ₩17,774 | ₩17,640 | ₩17,680 | +0.23% | 2만 |
|---|
| 2026.07.16 | ₩17,694 | ₩17,787 | ₩17,694 | ₩17,774 | +0.45% | 2.2천 |
|---|
| 2026.07.15 | ₩17,774 | ₩17,774 | ₩17,720 | ₩17,747 | -0.15% | 6.3천 |
|---|
| 2026.07.14 | ₩17,761 | ₩17,867 | ₩17,761 | ₩17,761 | 0.00% | 800 |
|---|
| 2026.07.13 | ₩17,827 | ₩17,827 | ₩17,761 | ₩17,801 | -0.15% | 3.8천 |
|---|
| 2026.07.10 | ₩17,814 | ₩17,827 | ₩17,694 | ₩17,827 | +0.07% | 1.6만 |
|---|
| 2026.07.09 | ₩17,761 | ₩17,814 | ₩17,761 | ₩17,801 | +0.23% | 4.3천 |
|---|
| 2026.07.08 | ₩17,774 | ₩17,801 | ₩17,761 | ₩17,761 | -0.08% | 7.6천 |
|---|
| 2026.07.07 | ₩17,787 | ₩17,841 | ₩17,761 | ₩17,827 | +0.23% | 1.4만 |
|---|
| 2026.07.06 | ₩17,787 | ₩17,961 | ₩17,761 | ₩17,827 | +0.23% | 1.6만 |
|---|
| 2026.07.02 | ₩17,787 | ₩17,841 | ₩17,774 | ₩17,827 | +0.23% | 4.4천 |
|---|
| 2026.07.01 | ₩17,720 | ₩17,854 | ₩17,720 | ₩17,827 | +0.60% | 5.5천 |
|---|
| 2026.06.30 | ₩17,894 | ₩17,894 | ₩17,640 | ₩17,787 | -0.60% | 2.6만 |
|---|
| 2026.06.29 | ₩17,761 | ₩17,787 | ₩17,600 | ₩17,787 | +0.15% | 2.1만 |
|---|
| 2026.06.26 | ₩17,667 | ₩17,747 | ₩17,667 | ₩17,694 | +0.15% | 6.9천 |
|---|
| 2026.06.25 | ₩17,654 | ₩17,707 | ₩17,614 | ₩17,694 | +0.23% | 1.2만 |
|---|
| 2026.06.24 | ₩17,640 | ₩17,667 | ₩17,493 | ₩17,547 | -0.53% | 7천 |
|---|
| 2026.06.23 | ₩17,467 | ₩17,587 | ₩17,360 | ₩17,560 | +0.54% | 8.8천 |
|---|
| 2026.06.22 | ₩17,694 | ₩17,707 | ₩17,493 | ₩17,520 | -0.98% | 1.4만 |
|---|
| 2026.06.18 | ₩17,667 | ₩17,667 | ₩17,507 | ₩17,640 | -0.15% | 5.8천 |
|---|
| 2026.06.17 | ₩17,587 | ₩17,694 | ₩17,493 | ₩17,627 | +0.23% | 5.3천 |
|---|
| 2026.06.16 | ₩17,627 | ₩17,694 | ₩17,493 | ₩17,614 | -0.08% | 8.9천 |
|---|
| 2026.06.15 | ₩17,747 | ₩17,747 | ₩17,640 | ₩17,707 | -0.23% | 1.1만 |
|---|
| 2026.06.12 | ₩17,360 | ₩17,614 | ₩17,360 | ₩17,600 | +1.38% | 9천 |
|---|
| 2026.06.11 | ₩17,480 | ₩17,560 | ₩17,360 | ₩17,467 | -0.08% | 1.1만 |
|---|
| 2026.06.10 | ₩17,720 | ₩17,787 | ₩17,720 | ₩17,774 | +0.30% | 8.5천 |
|---|
| 2026.06.09 | ₩17,774 | ₩17,854 | ₩17,640 | ₩17,720 | -0.30% | 2.7만 |
|---|
| 2026.06.08 | ₩17,707 | ₩17,761 | ₩17,627 | ₩17,627 | -0.45% | 1.1만 |
|---|
| 2026.06.05 | ₩17,694 | ₩17,867 | ₩17,547 | ₩17,547 | -0.83% | 1.9만 |
|---|
| 2026.06.04 | ₩17,841 | ₩17,907 | ₩17,841 | ₩17,881 | +0.22% | 9.4천 |
|---|
| 2026.06.03 | ₩17,827 | ₩17,881 | ₩17,827 | ₩17,841 | +0.07% | 8.1천 |
|---|
| 2026.06.02 | ₩17,881 | ₩17,948 | ₩17,761 | ₩17,948 | +0.37% | 3만 |
|---|
| 2026.06.01 | ₩17,841 | ₩18,108 | ₩17,747 | ₩17,841 | 0.00% | 1.7만 |
|---|
| 2026.05.29 | ₩17,894 | ₩17,934 | ₩17,854 | ₩17,921 | +0.15% | 1.8만 |
|---|
| 2026.05.28 | ₩17,654 | ₩17,881 | ₩17,654 | ₩17,827 | +0.98% | 1.5만 |
|---|
| 2026.05.27 | ₩17,654 | ₩17,841 | ₩17,640 | ₩17,720 | +0.38% | 8.9천 |
|---|
| 2026.05.26 | ₩17,654 | ₩17,761 | ₩17,654 | ₩17,694 | +0.23% | 2.1만 |
|---|
| 2026.05.22 | ₩17,574 | ₩17,640 | ₩17,574 | ₩17,640 | +0.38% | 1.6만 |
|---|
| 2026.05.21 | ₩17,534 | ₩17,600 | ₩17,534 | ₩17,547 | +0.08% | 6.6천 |
|---|
| 2026.05.20 | ₩17,266 | ₩17,560 | ₩17,266 | ₩17,534 | +1.55% | 1.2만 |
|---|
| 2026.05.19 | ₩17,360 | ₩17,520 | ₩17,320 | ₩17,400 | +0.23% | 3.8만 |
|---|
| 2026.05.18 | ₩17,520 | ₩17,520 | ₩17,293 | ₩17,400 | -0.69% | 1.6만 |
|---|
| 2026.05.15 | ₩17,413 | ₩17,547 | ₩17,387 | ₩17,493 | +0.46% | 4.1만 |
|---|
| 2026.05.14 | ₩17,547 | ₩17,694 | ₩17,547 | ₩17,614 | +0.38% | 14.8만 |
|---|
| 2026.05.13 | ₩17,694 | ₩17,694 | ₩17,587 | ₩17,667 | -0.15% | 2만 |
|---|
| 2026.05.12 | ₩17,827 | ₩17,827 | ₩17,614 | ₩17,694 | -0.75% | 1.3만 |
|---|
| 2026.05.11 | ₩17,881 | ₩17,881 | ₩17,761 | ₩17,814 | -0.37% | 1만 |
|---|
| 2026.05.08 | ₩17,841 | ₩17,894 | ₩17,827 | ₩17,867 | +0.15% | 1.3만 |
|---|
| 2026.05.07 | ₩17,907 | ₩17,921 | ₩17,774 | ₩17,841 | -0.37% | 4.3만 |
|---|
| 2026.05.06 | ₩17,881 | ₩17,881 | ₩17,814 | ₩17,854 | -0.15% | 2.4만 |
|---|
| 2026.05.05 | ₩17,867 | ₩17,867 | ₩17,801 | ₩17,814 | -0.30% | 1.3만 |
|---|
| 2026.05.04 | ₩17,921 | ₩17,921 | ₩17,761 | ₩17,774 | -0.82% | 2.8만 |
|---|
| 2026.05.01 | ₩17,761 | ₩17,907 | ₩17,761 | ₩17,854 | +0.53% | 2.5만 |
|---|
| 2026.04.30 | ₩17,747 | ₩17,827 | ₩17,747 | ₩17,801 | +0.30% | 2만 |
|---|
| 2026.04.29 | ₩17,761 | ₩17,801 | ₩17,680 | ₩17,707 | -0.30% | 3.2만 |
|---|
| 2026.04.28 | ₩17,787 | ₩17,841 | ₩17,761 | ₩17,761 | -0.15% | 1만 |
|---|
| 2026.04.27 | ₩17,934 | ₩17,988 | ₩17,787 | ₩17,814 | -0.67% | 1.5만 |
|---|
| 2026.04.24 | ₩18,014 | ₩18,014 | ₩17,787 | ₩17,814 | -1.11% | 2.7만 |
|---|
| 2026.04.23 | ₩17,948 | ₩17,961 | ₩17,787 | ₩17,814 | -0.74% | 1.5만 |
|---|
| 2026.04.22 | ₩17,988 | ₩17,988 | ₩17,907 | ₩17,948 | -0.22% | 8천 |
|---|
| 2026.04.21 | ₩18,068 | ₩18,108 | ₩17,894 | ₩17,907 | -0.89% | 2.4만 |
|---|
| 2026.04.20 | ₩18,081 | ₩18,094 | ₩17,974 | ₩18,001 | -0.44% | 1.2만 |
|---|
| 2026.04.17 | ₩18,094 | ₩18,094 | ₩18,014 | ₩18,041 | -0.30% | 5.6천 |
|---|
| 2026.04.16 | ₩18,001 | ₩18,094 | ₩17,974 | ₩18,041 | +0.22% | 6.3천 |
|---|
| 2026.04.15 | ₩17,948 | ₩18,068 | ₩17,948 | ₩17,988 | +0.22% | 7.1천 |
|---|
| 2026.04.14 | ₩17,707 | ₩18,014 | ₩17,707 | ₩18,014 | +1.73% | 1.3만 |
|---|
| 2026.04.13 | ₩17,814 | ₩17,881 | ₩17,747 | ₩17,801 | -0.07% | 1.2만 |
|---|
| 2026.04.10 | ₩17,894 | ₩17,894 | ₩17,761 | ₩17,841 | -0.30% | 1.9만 |
|---|
| 2026.04.09 | ₩17,720 | ₩17,854 | ₩17,720 | ₩17,827 | +0.60% | 1.2만 |
|---|
| 2026.04.08 | ₩17,600 | ₩17,801 | ₩17,600 | ₩17,734 | +0.76% | 2.6만 |
|---|
| 2026.04.07 | ₩17,320 | ₩17,467 | ₩17,320 | ₩17,400 | +0.46% | 8.4천 |
|---|
| 2026.04.06 | ₩17,200 | ₩17,427 | ₩17,200 | ₩17,400 | +1.16% | 1.6만 |
|---|
| 2026.04.02 | ₩17,200 | ₩17,534 | ₩17,200 | ₩17,253 | +0.31% | 4.5만 |
|---|
| 2026.04.01 | ₩17,480 | ₩17,560 | ₩17,213 | ₩17,400 | -0.46% | 4만 |
|---|
| 2026.03.31 | ₩17,066 | ₩17,253 | ₩16,692 | ₩17,240 | +1.02% | 3.6만 |
|---|
| 2026.03.30 | ₩16,852 | ₩16,933 | ₩16,826 | ₩16,852 | 0.00% | 3.9만 |
|---|
| 2026.03.27 | ₩17,053 | ₩17,053 | ₩16,826 | ₩16,839 | -1.25% | 3.5만 |
|---|
| 2026.03.26 | ₩17,173 | ₩17,307 | ₩17,026 | ₩17,093 | -0.47% | 4.9만 |
|---|
| 2026.03.25 | ₩17,266 | ₩17,347 | ₩17,173 | ₩17,293 | +0.15% | 3.4만 |
|---|
| 2026.03.24 | ₩17,173 | ₩17,307 | ₩17,106 | ₩17,200 | +0.16% | 3.7만 |
|---|
| 2026.03.23 | ₩17,226 | ₩17,467 | ₩17,226 | ₩17,293 | +0.39% | 3.3만 |
|---|
| 2026.03.20 | ₩17,600 | ₩17,720 | ₩17,039 | ₩17,146 | -2.58% | 2.3만 |
|---|
| 2026.03.19 | ₩17,787 | ₩17,787 | ₩17,574 | ₩17,707 | -0.45% | 1.4만 |
|---|
| 2026.03.18 | ₩17,801 | ₩17,894 | ₩17,734 | ₩17,801 | 0.00% | 1.9만 |
|---|
| 2026.03.17 | ₩17,667 | ₩17,841 | ₩17,667 | ₩17,761 | +0.53% | 5.2천 |
|---|
| 2026.03.16 | ₩17,667 | ₩17,867 | ₩17,587 | ₩17,707 | +0.23% | 1.6만 |
|---|
| 2026.03.13 | ₩17,614 | ₩17,867 | ₩17,574 | ₩17,587 | -0.15% | 2.5만 |
|---|
| 2026.03.12 | ₩17,734 | ₩17,734 | ₩17,587 | ₩17,600 | -0.75% | 1.7만 |
|---|
| 2026.03.11 | ₩18,134 | ₩18,134 | ₩18,001 | ₩18,081 | -0.29% | 2.8만 |
|---|
| 2026.03.10 | ₩18,014 | ₩18,161 | ₩17,974 | ₩18,028 | +0.07% | 2.4만 |
|---|
| 2026.03.09 | ₩18,054 | ₩18,054 | ₩17,774 | ₩17,961 | -0.52% | 5.3만 |
|---|
| 2026.03.06 | ₩18,161 | ₩18,241 | ₩18,041 | ₩18,094 | -0.37% | 2.6만 |
|---|
| 2026.03.05 | ₩18,321 | ₩18,428 | ₩18,241 | ₩18,241 | -0.44% | 1.6만 |
|---|
| 2026.03.04 | ₩18,388 | ₩18,442 | ₩18,295 | ₩18,428 | +0.22% | 3.7만 |
|---|
| 2026.03.03 | ₩18,375 | ₩18,388 | ₩18,215 | ₩18,281 | -0.51% | 2.1만 |
|---|
| 2026.03.02 | ₩18,495 | ₩18,495 | ₩18,428 | ₩18,442 | -0.29% | 1만 |
|---|
| 2026.02.27 | ₩18,442 | ₩18,602 | ₩18,442 | ₩18,468 | +0.14% | 1.9만 |
|---|
| 2026.02.26 | ₩18,655 | ₩18,655 | ₩18,548 | ₩18,602 | -0.29% | 2만 |
|---|
| 2026.02.25 | ₩18,642 | ₩18,709 | ₩18,508 | ₩18,629 | -0.07% | 1.9만 |
|---|
| 2026.02.24 | ₩18,522 | ₩18,602 | ₩18,508 | ₩18,602 | +0.43% | 1.5만 |
|---|
| 2026.02.23 | ₩18,642 | ₩18,655 | ₩18,415 | ₩18,508 | -0.72% | 2만 |
|---|
| 2026.02.20 | ₩18,602 | ₩18,749 | ₩18,588 | ₩18,669 | +0.36% | 1.9만 |
|---|
| 2026.02.19 | ₩18,588 | ₩18,642 | ₩18,562 | ₩18,602 | +0.07% | 7.2천 |
|---|
| 2026.02.18 | ₩18,588 | ₩18,735 | ₩18,588 | ₩18,615 | +0.14% | 1.4만 |
|---|
| 2026.02.17 | ₩18,695 | ₩18,695 | ₩18,548 | ₩18,575 | -0.64% | 6.7천 |
|---|
| 2026.02.13 | ₩18,482 | ₩18,735 | ₩18,482 | ₩18,709 | +1.23% | 1.4만 |
|---|
| 2026.02.12 | ₩18,709 | ₩18,749 | ₩18,602 | ₩18,669 | -0.21% | 1.8만 |
|---|
| 2026.02.11 | ₩18,588 | ₩18,789 | ₩18,535 | ₩18,722 | +0.72% | 4.8만 |
|---|
| 2026.02.10 | ₩18,548 | ₩18,629 | ₩18,415 | ₩18,602 | +0.29% | 2.5만 |
|---|
| 2026.02.09 | ₩18,321 | ₩18,562 | ₩18,308 | ₩18,548 | +1.24% | 4만 |
|---|
| 2026.02.06 | ₩18,308 | ₩18,428 | ₩18,268 | ₩18,388 | +0.44% | 2.5만 |
|---|
| 2026.02.05 | ₩18,375 | ₩18,375 | ₩18,295 | ₩18,348 | -0.15% | 1.9만 |
|---|
| 2026.02.04 | ₩18,348 | ₩18,388 | ₩18,321 | ₩18,375 | +0.15% | 2.1만 |
|---|
| 2026.02.03 | ₩18,402 | ₩18,402 | ₩18,281 | ₩18,348 | -0.29% | 3.3만 |
|---|
| 2026.02.02 | ₩18,228 | ₩18,468 | ₩18,228 | ₩18,348 | +0.66% | 2.4만 |
|---|
| 2026.01.30 | ₩18,348 | ₩18,375 | ₩18,308 | ₩18,321 | -0.15% | 1.8만 |
|---|
| 2026.01.29 | ₩18,321 | ₩18,361 | ₩18,308 | ₩18,335 | +0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩18,241 | ₩18,415 | ₩18,241 | ₩18,335 | +0.51% | 1.4만 |
|---|
| 2026.01.27 | ₩18,308 | ₩18,361 | ₩18,308 | ₩18,335 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩18,375 | ₩18,388 | ₩18,308 | ₩18,321 | -0.29% | 1.5만 |
|---|
| 2026.01.23 | ₩18,268 | ₩18,415 | ₩18,268 | ₩18,281 | +0.07% | 2.8만 |
|---|
| 2026.01.22 | ₩18,241 | ₩18,388 | ₩18,241 | ₩18,335 | +0.51% | 1.7만 |
|---|
| 2026.01.21 | ₩18,215 | ₩18,442 | ₩18,215 | ₩18,241 | +0.15% | 5.4만 |
|---|
| 2026.01.20 | ₩18,295 | ₩18,335 | ₩18,175 | ₩18,241 | -0.29% | 3.2만 |
|---|
| 2026.01.16 | ₩18,335 | ₩18,375 | ₩18,308 | ₩18,335 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩18,348 | ₩18,522 | ₩18,295 | ₩18,375 | +0.15% | 2.1만 |
|---|
| 2026.01.14 | ₩18,375 | ₩18,522 | ₩18,321 | ₩18,375 | 0.00% | 2.4만 |
|---|
| 2026.01.13 | ₩18,388 | ₩18,508 | ₩18,321 | ₩18,388 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩18,215 | ₩18,588 | ₩18,201 | ₩18,388 | +0.95% | 6.5만 |
|---|
| 2026.01.09 | ₩18,201 | ₩18,321 | ₩18,175 | ₩18,255 | +0.29% | 2.4만 |
|---|
| 2026.01.08 | ₩18,241 | ₩18,268 | ₩18,161 | ₩18,228 | -0.07% | 5.3만 |
|---|
| 2026.01.07 | ₩18,281 | ₩18,361 | ₩18,268 | ₩18,321 | +0.22% | 3.4만 |
|---|
| 2026.01.06 | ₩18,215 | ₩18,348 | ₩18,188 | ₩18,281 | +0.37% | 4.4만 |
|---|
| 2026.01.05 | ₩18,335 | ₩18,348 | ₩18,255 | ₩18,281 | -0.29% | 1.3만 |
|---|
| 2026.01.02 | ₩18,281 | ₩18,281 | ₩18,161 | ₩18,215 | -0.37% | 9.3천 |
|---|
| 2025.12.31 | ₩18,268 | ₩18,281 | ₩18,188 | ₩18,255 | -0.07% | 4.3만 |
|---|
| 2025.12.30 | ₩18,175 | ₩18,228 | ₩18,134 | ₩18,201 | +0.15% | 2.3만 |
|---|
| 2025.12.29 | ₩18,228 | ₩18,228 | ₩18,121 | ₩18,148 | -0.44% | 2.3만 |
|---|
| 2025.12.26 | ₩18,148 | ₩18,295 | ₩18,148 | ₩18,201 | +0.29% | 1.1만 |
|---|
| 2025.12.24 | ₩18,081 | ₩18,175 | ₩18,041 | ₩18,148 | +0.37% | 2.3만 |
|---|
| 2025.12.23 | ₩18,081 | ₩18,175 | ₩18,041 | ₩18,068 | -0.07% | 4만 |
|---|
| 2025.12.22 | ₩18,108 | ₩18,228 | ₩18,054 | ₩18,081 | -0.15% | 1.5만 |
|---|
| 2025.12.19 | ₩18,028 | ₩18,161 | ₩18,028 | ₩18,094 | +0.37% | 4.8천 |
|---|
| 2025.12.18 | ₩18,001 | ₩18,134 | ₩17,921 | ₩18,054 | +0.30% | 1.8만 |
|---|
| 2025.12.17 | ₩18,094 | ₩18,161 | ₩18,028 | ₩18,041 | -0.30% | 1만 |
|---|
| 2025.12.16 | ₩18,081 | ₩18,161 | ₩18,068 | ₩18,108 | +0.15% | 2.2만 |
|---|
| 2025.12.15 | ₩18,215 | ₩18,255 | ₩18,121 | ₩18,148 | -0.37% | 3만 |
|---|
| 2025.12.12 | ₩18,321 | ₩18,321 | ₩18,241 | ₩18,255 | -0.36% | 1.4만 |
|---|
| 2025.12.11 | ₩18,375 | ₩18,455 | ₩18,335 | ₩18,335 | -0.22% | 2.2만 |
|---|
| 2025.12.10 | ₩18,869 | ₩18,976 | ₩18,816 | ₩18,922 | +0.28% | 1.7만 |
|---|
| 2025.12.09 | ₩18,869 | ₩18,922 | ₩18,762 | ₩18,829 | -0.21% | 8.5만 |
|---|
| 2025.12.08 | ₩18,829 | ₩18,882 | ₩18,602 | ₩18,816 | -0.07% | 4.7만 |
|---|
| 2025.12.05 | ₩18,962 | ₩19,043 | ₩18,829 | ₩18,922 | -0.21% | 2.1만 |
|---|
| 2025.12.04 | ₩18,962 | ₩18,976 | ₩18,856 | ₩18,922 | -0.21% | 4만 |
|---|
| 2025.12.03 | ₩18,816 | ₩18,909 | ₩18,802 | ₩18,896 | +0.43% | 2.1만 |
|---|
| 2025.12.02 | ₩18,709 | ₩18,816 | ₩18,629 | ₩18,816 | +0.57% | 2.9만 |
|---|
| 2025.12.01 | ₩18,669 | ₩18,669 | ₩18,575 | ₩18,602 | -0.36% | 7.9천 |
|---|
| 2025.11.28 | ₩18,588 | ₩18,762 | ₩18,508 | ₩18,695 | +0.57% | 9.9천 |
|---|
| 2025.11.26 | ₩18,535 | ₩18,602 | ₩18,428 | ₩18,588 | +0.29% | 3.1만 |
|---|
| 2025.11.25 | ₩18,268 | ₩18,468 | ₩18,241 | ₩18,468 | +1.10% | 5.2만 |
|---|
| 2025.11.24 | ₩18,201 | ₩18,241 | ₩18,081 | ₩18,201 | 0.00% | 6.1천 |
|---|
| 2025.11.21 | ₩18,201 | ₩18,215 | ₩18,094 | ₩18,201 | 0.00% | 3.7천 |
|---|
| 2025.11.20 | ₩18,255 | ₩18,255 | ₩18,041 | ₩18,134 | -0.66% | 2.4만 |
|---|
| 2025.11.19 | ₩18,281 | ₩18,295 | ₩18,121 | ₩18,148 | -0.73% | 1.4만 |
|---|
| 2025.11.18 | ₩18,321 | ₩18,321 | ₩18,188 | ₩18,268 | -0.29% | 9.5천 |
|---|
| 2025.11.17 | ₩18,361 | ₩18,361 | ₩18,215 | ₩18,295 | -0.36% | 2.1만 |
|---|
| 2025.11.14 | ₩18,455 | ₩18,455 | ₩18,201 | ₩18,308 | -0.80% | 2.1만 |
|---|
| 2025.11.13 | ₩18,535 | ₩18,535 | ₩18,348 | ₩18,415 | -0.65% | 3만 |
|---|
| 2025.11.12 | ₩18,482 | ₩18,495 | ₩18,402 | ₩18,428 | -0.29% | 1.5만 |
|---|
| 2025.11.11 | ₩18,415 | ₩18,602 | ₩18,388 | ₩18,442 | +0.15% | 2.7만 |
|---|
| 2025.11.10 | ₩18,428 | ₩18,428 | ₩18,308 | ₩18,388 | -0.22% | 2만 |
|---|
| 2025.11.07 | ₩18,482 | ₩18,495 | ₩18,375 | ₩18,428 | -0.29% | 1.3만 |
|---|
| 2025.11.06 | ₩18,602 | ₩18,602 | ₩18,375 | ₩18,468 | -0.72% | 3.6만 |
|---|
| 2025.11.05 | ₩18,495 | ₩18,535 | ₩18,361 | ₩18,508 | +0.07% | 3.9만 |
|---|
| 2025.11.04 | ₩18,455 | ₩18,468 | ₩18,321 | ₩18,442 | -0.07% | 2.1만 |
|---|
| 2025.11.03 | ₩18,388 | ₩18,455 | ₩18,295 | ₩18,402 | +0.07% | 4.7만 |
|---|
| 2025.10.31 | ₩18,468 | ₩18,468 | ₩18,375 | ₩18,402 | -0.36% | 2만 |
|---|
| 2025.10.30 | ₩18,455 | ₩18,455 | ₩18,388 | ₩18,455 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩18,468 | ₩18,468 | ₩18,388 | ₩18,415 | -0.29% | 1.4만 |
|---|
| 2025.10.28 | ₩18,562 | ₩18,562 | ₩18,442 | ₩18,468 | -0.50% | 1.9만 |
|---|
| 2025.10.27 | ₩18,482 | ₩18,508 | ₩18,402 | ₩18,468 | -0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩18,468 | ₩18,468 | ₩18,335 | ₩18,375 | -0.51% | 8.9천 |
|---|
| 2025.10.23 | ₩18,375 | ₩18,375 | ₩18,308 | ₩18,335 | -0.22% | 1.9만 |
|---|
| 2025.10.22 | ₩18,348 | ₩18,361 | ₩18,255 | ₩18,321 | -0.15% | 1.2만 |
|---|
| 2025.10.21 | ₩18,375 | ₩18,428 | ₩18,215 | ₩18,255 | -0.65% | 8.7만 |
|---|
| 2025.10.20 | ₩18,268 | ₩18,375 | ₩18,228 | ₩18,295 | +0.15% | 2.8만 |
|---|
| 2025.10.17 | ₩18,375 | ₩18,388 | ₩18,121 | ₩18,228 | -0.80% | 2.9만 |
|---|
| 2025.10.16 | ₩18,535 | ₩18,629 | ₩18,281 | ₩18,308 | -1.22% | 2.9만 |
|---|
| 2025.10.15 | ₩18,602 | ₩18,602 | ₩18,388 | ₩18,468 | -0.72% | 2.7만 |
|---|
| 2025.10.14 | ₩18,735 | ₩18,735 | ₩18,375 | ₩18,415 | -1.71% | 2.1만 |
|---|
| 2025.10.13 | ₩18,896 | ₩18,896 | ₩18,428 | ₩18,602 | -1.55% | 1.7만 |
|---|
| 2025.10.10 | ₩18,949 | ₩18,989 | ₩18,588 | ₩18,588 | -1.90% | 1.4만 |
|---|