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 | ₩16,036 | ₩16,222 | ₩16,036 | ₩16,102 | +0.42% | 4만 |
| 2026.10.08 | ₩16,049 | ₩16,049 | ₩15,929 | ₩16,036 | -0.08% | 2.8만 |
| 2026.10.07 | ₩16,049 | ₩16,062 | ₩15,982 | ₩16,036 | -0.08% | 1.5만 |
| 2026.10.06 | ₩16,036 | ₩16,129 | ₩15,955 | ₩16,129 | +0.58% | 2.6만 |
| 2026.10.05 | ₩16,209 | ₩16,209 | ₩16,022 | ₩16,036 | -1.07% | 4.1만 |
| 2026.10.02 | ₩16,356 | ₩16,463 | ₩16,222 | ₩16,262 | -0.57% | 2.9만 |
| 2026.10.01 | ₩16,489 | ₩16,489 | ₩16,182 | ₩16,356 | -0.81% | 2만 |
| 2026.09.30 | ₩16,423 | ₩16,556 | ₩16,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,489 |
| +0.41% |
| 5.9만 |
| 2026.09.29 | ₩16,249 | ₩16,396 | ₩16,142 | ₩16,249 | 0.00% | 2.4만 |
|---|
| 2026.09.28 | ₩16,276 | ₩16,276 | ₩16,169 | ₩16,182 | -0.57% | 1.8만 |
|---|
| 2026.09.25 | ₩16,369 | ₩16,369 | ₩16,222 | ₩16,356 | -0.08% | 2만 |
|---|
| 2026.09.24 | ₩16,449 | ₩16,543 | ₩16,276 | ₩16,289 | -0.97% | 1.2만 |
|---|
| 2026.09.23 | ₩16,570 | ₩16,570 | ₩16,356 | ₩16,423 | -0.89% | 2.7만 |
|---|
| 2026.09.22 | ₩16,596 | ₩16,596 | ₩16,556 | ₩16,570 | -0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩16,676 | ₩16,837 | ₩16,570 | ₩16,596 | -0.48% | 2.1만 |
|---|
| 2026.09.18 | ₩16,556 | ₩16,676 | ₩16,556 | ₩16,583 | +0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩16,556 | ₩16,676 | ₩16,556 | ₩16,623 | +0.40% | 2.3만 |
|---|
| 2026.09.16 | ₩16,556 | ₩16,770 | ₩16,503 | ₩16,530 | -0.16% | 3.1만 |
|---|
| 2026.09.15 | ₩16,810 | ₩16,810 | ₩16,556 | ₩16,556 | -1.51% | 2.4만 |
|---|
| 2026.09.14 | ₩16,757 | ₩16,797 | ₩16,690 | ₩16,690 | -0.40% | 2.6만 |
|---|
| 2026.09.11 | ₩16,850 | ₩17,010 | ₩16,837 | ₩16,837 | -0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩17,384 | ₩17,478 | ₩17,264 | ₩17,304 | -0.46% | 3.6만 |
|---|
| 2026.09.09 | ₩17,491 | ₩17,611 | ₩17,397 | ₩17,451 | -0.23% | 2.5만 |
|---|
| 2026.09.08 | ₩17,624 | ₩17,624 | ₩17,437 | ₩17,531 | -0.53% | 2.8만 |
|---|
| 2026.09.04 | ₩17,571 | ₩17,704 | ₩17,504 | ₩17,584 | +0.08% | 3.2만 |
|---|
| 2026.09.03 | ₩17,704 | ₩17,718 | ₩17,558 | ₩17,638 | -0.38% | 3.5만 |
|---|
| 2026.09.02 | ₩17,518 | ₩17,664 | ₩17,518 | ₩17,558 | +0.23% | 2.6만 |
|---|
| 2026.09.01 | ₩17,704 | ₩17,811 | ₩17,531 | ₩17,598 | -0.60% | 3.2만 |
|---|
| 2026.08.31 | ₩17,704 | ₩18,038 | ₩17,664 | ₩17,825 | +0.68% | 4만 |
|---|
| 2026.08.28 | ₩17,758 | ₩17,811 | ₩17,624 | ₩17,664 | -0.53% | 4.4만 |
|---|
| 2026.08.27 | ₩17,678 | ₩17,718 | ₩17,624 | ₩17,664 | -0.08% | 8.8천 |
|---|
| 2026.08.26 | ₩17,651 | ₩17,811 | ₩17,651 | ₩17,718 | +0.38% | 1.2만 |
|---|
| 2026.08.25 | ₩17,598 | ₩17,905 | ₩17,598 | ₩17,731 | +0.76% | 1.5만 |
|---|
| 2026.08.24 | ₩17,664 | ₩17,664 | ₩17,558 | ₩17,624 | -0.23% | 2.1만 |
|---|
| 2026.08.21 | ₩17,731 | ₩17,731 | ₩17,624 | ₩17,638 | -0.53% | 1.9만 |
|---|
| 2026.08.20 | ₩17,731 | ₩17,891 | ₩17,718 | ₩17,718 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩17,905 | ₩17,958 | ₩17,771 | ₩17,825 | -0.45% | 1.2만 |
|---|
| 2026.08.18 | ₩17,891 | ₩17,958 | ₩17,891 | ₩17,958 | +0.37% | 1.6만 |
|---|
| 2026.08.17 | ₩17,985 | ₩18,025 | ₩17,905 | ₩17,931 | -0.30% | 7.5천 |
|---|
| 2026.08.14 | ₩17,905 | ₩17,985 | ₩17,905 | ₩17,972 | +0.37% | 2천 |
|---|
| 2026.08.13 | ₩17,918 | ₩17,958 | ₩17,891 | ₩17,958 | +0.22% | 6.4천 |
|---|
| 2026.08.12 | ₩17,945 | ₩18,025 | ₩17,931 | ₩17,945 | 0.00% | 2.7천 |
|---|
| 2026.08.11 | ₩17,972 | ₩18,012 | ₩17,918 | ₩17,972 | 0.00% | 7.5천 |
|---|
| 2026.08.10 | ₩17,798 | ₩17,998 | ₩17,758 | ₩17,918 | +0.68% | 1.3만 |
|---|
| 2026.08.07 | ₩17,771 | ₩17,905 | ₩17,691 | ₩17,865 | +0.53% | 7.2천 |
|---|
| 2026.08.06 | ₩17,785 | ₩17,811 | ₩17,731 | ₩17,811 | +0.15% | 9.2천 |
|---|
| 2026.08.05 | ₩17,718 | ₩17,878 | ₩17,718 | ₩17,731 | +0.08% | 1.1만 |
|---|
| 2026.08.04 | ₩17,731 | ₩17,878 | ₩17,731 | ₩17,798 | +0.38% | 1.5만 |
|---|
| 2026.08.03 | ₩17,718 | ₩17,865 | ₩17,651 | ₩17,771 | +0.30% | 2만 |
|---|
| 2026.07.31 | ₩17,424 | ₩17,718 | ₩17,424 | ₩17,651 | +1.30% | 6.8만 |
|---|
| 2026.07.30 | ₩17,424 | ₩17,518 | ₩17,371 | ₩17,451 | +0.15% | 1.9만 |
|---|
| 2026.07.29 | ₩17,371 | ₩17,544 | ₩17,357 | ₩17,437 | +0.38% | 1.4만 |
|---|
| 2026.07.28 | ₩17,504 | ₩17,518 | ₩17,451 | ₩17,464 | -0.23% | 5.7천 |
|---|
| 2026.07.27 | ₩17,424 | ₩17,571 | ₩17,424 | ₩17,491 | +0.38% | 7.7천 |
|---|
| 2026.07.24 | ₩17,518 | ₩17,678 | ₩17,424 | ₩17,424 | -0.53% | 2.6만 |
|---|
| 2026.07.23 | ₩17,624 | ₩17,678 | ₩17,531 | ₩17,531 | -0.53% | 4.3천 |
|---|
| 2026.07.22 | ₩17,718 | ₩17,785 | ₩17,704 | ₩17,704 | -0.08% | 1.1만 |
|---|
| 2026.07.21 | ₩17,664 | ₩17,811 | ₩17,664 | ₩17,771 | +0.60% | 2.1만 |
|---|
| 2026.07.20 | ₩17,638 | ₩17,758 | ₩17,638 | ₩17,704 | +0.38% | 9.2천 |
|---|
| 2026.07.17 | ₩17,638 | ₩17,771 | ₩17,638 | ₩17,678 | +0.23% | 2만 |
|---|
| 2026.07.16 | ₩17,691 | ₩17,785 | ₩17,691 | ₩17,771 | +0.45% | 2.2천 |
|---|
| 2026.07.15 | ₩17,771 | ₩17,771 | ₩17,718 | ₩17,745 | -0.15% | 6.3천 |
|---|
| 2026.07.14 | ₩17,758 | ₩17,865 | ₩17,758 | ₩17,758 | 0.00% | 800 |
|---|
| 2026.07.13 | ₩17,825 | ₩17,825 | ₩17,758 | ₩17,798 | -0.15% | 3.8천 |
|---|
| 2026.07.10 | ₩17,811 | ₩17,825 | ₩17,691 | ₩17,825 | +0.07% | 1.6만 |
|---|
| 2026.07.09 | ₩17,758 | ₩17,811 | ₩17,758 | ₩17,798 | +0.23% | 4.3천 |
|---|
| 2026.07.08 | ₩17,771 | ₩17,798 | ₩17,758 | ₩17,758 | -0.08% | 7.6천 |
|---|
| 2026.07.07 | ₩17,785 | ₩17,838 | ₩17,758 | ₩17,825 | +0.23% | 1.4만 |
|---|
| 2026.07.06 | ₩17,785 | ₩17,958 | ₩17,758 | ₩17,825 | +0.23% | 1.6만 |
|---|
| 2026.07.02 | ₩17,785 | ₩17,838 | ₩17,771 | ₩17,825 | +0.23% | 4.4천 |
|---|
| 2026.07.01 | ₩17,718 | ₩17,851 | ₩17,718 | ₩17,825 | +0.60% | 5.5천 |
|---|
| 2026.06.30 | ₩17,891 | ₩17,891 | ₩17,638 | ₩17,785 | -0.60% | 2.6만 |
|---|
| 2026.06.29 | ₩17,758 | ₩17,785 | ₩17,598 | ₩17,785 | +0.15% | 2.1만 |
|---|
| 2026.06.26 | ₩17,664 | ₩17,745 | ₩17,664 | ₩17,691 | +0.15% | 6.9천 |
|---|
| 2026.06.25 | ₩17,651 | ₩17,704 | ₩17,611 | ₩17,691 | +0.23% | 1.2만 |
|---|
| 2026.06.24 | ₩17,638 | ₩17,664 | ₩17,491 | ₩17,544 | -0.53% | 7천 |
|---|
| 2026.06.23 | ₩17,464 | ₩17,584 | ₩17,357 | ₩17,558 | +0.54% | 8.8천 |
|---|
| 2026.06.22 | ₩17,691 | ₩17,704 | ₩17,491 | ₩17,518 | -0.98% | 1.4만 |
|---|
| 2026.06.18 | ₩17,664 | ₩17,664 | ₩17,504 | ₩17,638 | -0.15% | 5.8천 |
|---|
| 2026.06.17 | ₩17,584 | ₩17,691 | ₩17,491 | ₩17,624 | +0.23% | 5.3천 |
|---|
| 2026.06.16 | ₩17,624 | ₩17,691 | ₩17,491 | ₩17,611 | -0.08% | 8.9천 |
|---|
| 2026.06.15 | ₩17,745 | ₩17,745 | ₩17,638 | ₩17,704 | -0.23% | 1.1만 |
|---|
| 2026.06.12 | ₩17,357 | ₩17,611 | ₩17,357 | ₩17,598 | +1.38% | 9천 |
|---|
| 2026.06.11 | ₩17,478 | ₩17,558 | ₩17,357 | ₩17,464 | -0.08% | 1.1만 |
|---|
| 2026.06.10 | ₩17,718 | ₩17,785 | ₩17,718 | ₩17,771 | +0.30% | 8.5천 |
|---|
| 2026.06.09 | ₩17,771 | ₩17,851 | ₩17,638 | ₩17,718 | -0.30% | 2.7만 |
|---|
| 2026.06.08 | ₩17,704 | ₩17,758 | ₩17,624 | ₩17,624 | -0.45% | 1.1만 |
|---|
| 2026.06.05 | ₩17,691 | ₩17,865 | ₩17,544 | ₩17,544 | -0.83% | 1.9만 |
|---|
| 2026.06.04 | ₩17,838 | ₩17,905 | ₩17,838 | ₩17,878 | +0.22% | 9.4천 |
|---|
| 2026.06.03 | ₩17,825 | ₩17,878 | ₩17,825 | ₩17,838 | +0.07% | 8.1천 |
|---|
| 2026.06.02 | ₩17,878 | ₩17,945 | ₩17,758 | ₩17,945 | +0.37% | 3만 |
|---|
| 2026.06.01 | ₩17,838 | ₩18,105 | ₩17,745 | ₩17,838 | 0.00% | 1.7만 |
|---|
| 2026.05.29 | ₩17,891 | ₩17,931 | ₩17,851 | ₩17,918 | +0.15% | 1.8만 |
|---|
| 2026.05.28 | ₩17,651 | ₩17,878 | ₩17,651 | ₩17,825 | +0.98% | 1.5만 |
|---|
| 2026.05.27 | ₩17,651 | ₩17,838 | ₩17,638 | ₩17,718 | +0.38% | 8.9천 |
|---|
| 2026.05.26 | ₩17,651 | ₩17,758 | ₩17,651 | ₩17,691 | +0.23% | 2.1만 |
|---|
| 2026.05.22 | ₩17,571 | ₩17,638 | ₩17,571 | ₩17,638 | +0.38% | 1.6만 |
|---|
| 2026.05.21 | ₩17,531 | ₩17,598 | ₩17,531 | ₩17,544 | +0.08% | 6.6천 |
|---|
| 2026.05.20 | ₩17,264 | ₩17,558 | ₩17,264 | ₩17,531 | +1.55% | 1.2만 |
|---|
| 2026.05.19 | ₩17,357 | ₩17,518 | ₩17,317 | ₩17,397 | +0.23% | 3.8만 |
|---|
| 2026.05.18 | ₩17,518 | ₩17,518 | ₩17,291 | ₩17,397 | -0.69% | 1.6만 |
|---|
| 2026.05.15 | ₩17,411 | ₩17,544 | ₩17,384 | ₩17,491 | +0.46% | 4.1만 |
|---|
| 2026.05.14 | ₩17,544 | ₩17,691 | ₩17,544 | ₩17,611 | +0.38% | 14.8만 |
|---|
| 2026.05.13 | ₩17,691 | ₩17,691 | ₩17,584 | ₩17,664 | -0.15% | 2만 |
|---|
| 2026.05.12 | ₩17,825 | ₩17,825 | ₩17,611 | ₩17,691 | -0.75% | 1.3만 |
|---|
| 2026.05.11 | ₩17,878 | ₩17,878 | ₩17,758 | ₩17,811 | -0.37% | 1만 |
|---|
| 2026.05.08 | ₩17,838 | ₩17,891 | ₩17,825 | ₩17,865 | +0.15% | 1.3만 |
|---|
| 2026.05.07 | ₩17,905 | ₩17,918 | ₩17,771 | ₩17,838 | -0.37% | 4.3만 |
|---|
| 2026.05.06 | ₩17,878 | ₩17,878 | ₩17,811 | ₩17,851 | -0.15% | 2.4만 |
|---|
| 2026.05.05 | ₩17,865 | ₩17,865 | ₩17,798 | ₩17,811 | -0.30% | 1.3만 |
|---|
| 2026.05.04 | ₩17,918 | ₩17,918 | ₩17,758 | ₩17,771 | -0.82% | 2.8만 |
|---|
| 2026.05.01 | ₩17,758 | ₩17,905 | ₩17,758 | ₩17,851 | +0.53% | 2.5만 |
|---|
| 2026.04.30 | ₩17,745 | ₩17,825 | ₩17,745 | ₩17,798 | +0.30% | 2만 |
|---|
| 2026.04.29 | ₩17,758 | ₩17,798 | ₩17,678 | ₩17,704 | -0.30% | 3.2만 |
|---|
| 2026.04.28 | ₩17,785 | ₩17,838 | ₩17,758 | ₩17,758 | -0.15% | 1만 |
|---|
| 2026.04.27 | ₩17,931 | ₩17,985 | ₩17,785 | ₩17,811 | -0.67% | 1.5만 |
|---|
| 2026.04.24 | ₩18,012 | ₩18,012 | ₩17,785 | ₩17,811 | -1.11% | 2.7만 |
|---|
| 2026.04.23 | ₩17,945 | ₩17,958 | ₩17,785 | ₩17,811 | -0.74% | 1.5만 |
|---|
| 2026.04.22 | ₩17,985 | ₩17,985 | ₩17,905 | ₩17,945 | -0.22% | 8천 |
|---|
| 2026.04.21 | ₩18,065 | ₩18,105 | ₩17,891 | ₩17,905 | -0.89% | 2.4만 |
|---|
| 2026.04.20 | ₩18,078 | ₩18,092 | ₩17,972 | ₩17,998 | -0.44% | 1.2만 |
|---|
| 2026.04.17 | ₩18,092 | ₩18,092 | ₩18,012 | ₩18,038 | -0.30% | 5.6천 |
|---|
| 2026.04.16 | ₩17,998 | ₩18,092 | ₩17,972 | ₩18,038 | +0.22% | 6.3천 |
|---|
| 2026.04.15 | ₩17,945 | ₩18,065 | ₩17,945 | ₩17,985 | +0.22% | 7.1천 |
|---|
| 2026.04.14 | ₩17,704 | ₩18,012 | ₩17,704 | ₩18,012 | +1.73% | 1.3만 |
|---|
| 2026.04.13 | ₩17,811 | ₩17,878 | ₩17,745 | ₩17,798 | -0.07% | 1.2만 |
|---|
| 2026.04.10 | ₩17,891 | ₩17,891 | ₩17,758 | ₩17,838 | -0.30% | 1.9만 |
|---|
| 2026.04.09 | ₩17,718 | ₩17,851 | ₩17,718 | ₩17,825 | +0.60% | 1.2만 |
|---|
| 2026.04.08 | ₩17,598 | ₩17,798 | ₩17,598 | ₩17,731 | +0.76% | 2.6만 |
|---|
| 2026.04.07 | ₩17,317 | ₩17,464 | ₩17,317 | ₩17,397 | +0.46% | 8.4천 |
|---|
| 2026.04.06 | ₩17,197 | ₩17,424 | ₩17,197 | ₩17,397 | +1.16% | 1.6만 |
|---|
| 2026.04.02 | ₩17,197 | ₩17,531 | ₩17,197 | ₩17,251 | +0.31% | 4.5만 |
|---|
| 2026.04.01 | ₩17,478 | ₩17,558 | ₩17,210 | ₩17,397 | -0.46% | 4만 |
|---|
| 2026.03.31 | ₩17,064 | ₩17,251 | ₩16,690 | ₩17,237 | +1.02% | 3.6만 |
|---|
| 2026.03.30 | ₩16,850 | ₩16,930 | ₩16,823 | ₩16,850 | 0.00% | 3.9만 |
|---|
| 2026.03.27 | ₩17,050 | ₩17,050 | ₩16,823 | ₩16,837 | -1.25% | 3.5만 |
|---|
| 2026.03.26 | ₩17,170 | ₩17,304 | ₩17,024 | ₩17,090 | -0.47% | 4.9만 |
|---|
| 2026.03.25 | ₩17,264 | ₩17,344 | ₩17,170 | ₩17,291 | +0.15% | 3.4만 |
|---|
| 2026.03.24 | ₩17,170 | ₩17,304 | ₩17,104 | ₩17,197 | +0.16% | 3.7만 |
|---|
| 2026.03.23 | ₩17,224 | ₩17,464 | ₩17,224 | ₩17,291 | +0.39% | 3.3만 |
|---|
| 2026.03.20 | ₩17,598 | ₩17,718 | ₩17,037 | ₩17,144 | -2.58% | 2.3만 |
|---|
| 2026.03.19 | ₩17,785 | ₩17,785 | ₩17,571 | ₩17,704 | -0.45% | 1.4만 |
|---|
| 2026.03.18 | ₩17,798 | ₩17,891 | ₩17,731 | ₩17,798 | 0.00% | 1.9만 |
|---|
| 2026.03.17 | ₩17,664 | ₩17,838 | ₩17,664 | ₩17,758 | +0.53% | 5.2천 |
|---|
| 2026.03.16 | ₩17,664 | ₩17,865 | ₩17,584 | ₩17,704 | +0.23% | 1.6만 |
|---|
| 2026.03.13 | ₩17,611 | ₩17,865 | ₩17,571 | ₩17,584 | -0.15% | 2.5만 |
|---|
| 2026.03.12 | ₩17,731 | ₩17,731 | ₩17,584 | ₩17,598 | -0.75% | 1.7만 |
|---|
| 2026.03.11 | ₩18,132 | ₩18,132 | ₩17,998 | ₩18,078 | -0.29% | 2.8만 |
|---|
| 2026.03.10 | ₩18,012 | ₩18,158 | ₩17,972 | ₩18,025 | +0.07% | 2.4만 |
|---|
| 2026.03.09 | ₩18,052 | ₩18,052 | ₩17,771 | ₩17,958 | -0.52% | 5.3만 |
|---|
| 2026.03.06 | ₩18,158 | ₩18,239 | ₩18,038 | ₩18,092 | -0.37% | 2.6만 |
|---|
| 2026.03.05 | ₩18,319 | ₩18,425 | ₩18,239 | ₩18,239 | -0.44% | 1.6만 |
|---|
| 2026.03.04 | ₩18,385 | ₩18,439 | ₩18,292 | ₩18,425 | +0.22% | 3.7만 |
|---|
| 2026.03.03 | ₩18,372 | ₩18,385 | ₩18,212 | ₩18,279 | -0.51% | 2.1만 |
|---|
| 2026.03.02 | ₩18,492 | ₩18,492 | ₩18,425 | ₩18,439 | -0.29% | 1만 |
|---|
| 2026.02.27 | ₩18,439 | ₩18,599 | ₩18,439 | ₩18,466 | +0.14% | 1.9만 |
|---|
| 2026.02.26 | ₩18,652 | ₩18,652 | ₩18,546 | ₩18,599 | -0.29% | 2만 |
|---|
| 2026.02.25 | ₩18,639 | ₩18,706 | ₩18,506 | ₩18,626 | -0.07% | 1.9만 |
|---|
| 2026.02.24 | ₩18,519 | ₩18,599 | ₩18,506 | ₩18,599 | +0.43% | 1.5만 |
|---|
| 2026.02.23 | ₩18,639 | ₩18,652 | ₩18,412 | ₩18,506 | -0.72% | 2만 |
|---|
| 2026.02.20 | ₩18,599 | ₩18,746 | ₩18,586 | ₩18,666 | +0.36% | 1.9만 |
|---|
| 2026.02.19 | ₩18,586 | ₩18,639 | ₩18,559 | ₩18,599 | +0.07% | 7.2천 |
|---|
| 2026.02.18 | ₩18,586 | ₩18,733 | ₩18,586 | ₩18,612 | +0.14% | 1.4만 |
|---|
| 2026.02.17 | ₩18,693 | ₩18,693 | ₩18,546 | ₩18,572 | -0.64% | 6.7천 |
|---|
| 2026.02.13 | ₩18,479 | ₩18,733 | ₩18,479 | ₩18,706 | +1.23% | 1.4만 |
|---|
| 2026.02.12 | ₩18,706 | ₩18,746 | ₩18,599 | ₩18,666 | -0.21% | 1.8만 |
|---|
| 2026.02.11 | ₩18,586 | ₩18,786 | ₩18,532 | ₩18,719 | +0.72% | 4.8만 |
|---|
| 2026.02.10 | ₩18,546 | ₩18,626 | ₩18,412 | ₩18,599 | +0.29% | 2.5만 |
|---|
| 2026.02.09 | ₩18,319 | ₩18,559 | ₩18,305 | ₩18,546 | +1.24% | 4만 |
|---|
| 2026.02.06 | ₩18,305 | ₩18,425 | ₩18,265 | ₩18,385 | +0.44% | 2.5만 |
|---|
| 2026.02.05 | ₩18,372 | ₩18,372 | ₩18,292 | ₩18,345 | -0.15% | 1.9만 |
|---|
| 2026.02.04 | ₩18,345 | ₩18,385 | ₩18,319 | ₩18,372 | +0.15% | 2.1만 |
|---|
| 2026.02.03 | ₩18,399 | ₩18,399 | ₩18,279 | ₩18,345 | -0.29% | 3.3만 |
|---|
| 2026.02.02 | ₩18,225 | ₩18,466 | ₩18,225 | ₩18,345 | +0.66% | 2.4만 |
|---|
| 2026.01.30 | ₩18,345 | ₩18,372 | ₩18,305 | ₩18,319 | -0.15% | 1.8만 |
|---|
| 2026.01.29 | ₩18,319 | ₩18,359 | ₩18,305 | ₩18,332 | +0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩18,239 | ₩18,412 | ₩18,239 | ₩18,332 | +0.51% | 1.4만 |
|---|
| 2026.01.27 | ₩18,305 | ₩18,359 | ₩18,305 | ₩18,332 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩18,372 | ₩18,385 | ₩18,305 | ₩18,319 | -0.29% | 1.5만 |
|---|
| 2026.01.23 | ₩18,265 | ₩18,412 | ₩18,265 | ₩18,279 | +0.07% | 2.8만 |
|---|
| 2026.01.22 | ₩18,239 | ₩18,385 | ₩18,239 | ₩18,332 | +0.51% | 1.7만 |
|---|
| 2026.01.21 | ₩18,212 | ₩18,439 | ₩18,212 | ₩18,239 | +0.15% | 5.4만 |
|---|
| 2026.01.20 | ₩18,292 | ₩18,332 | ₩18,172 | ₩18,239 | -0.29% | 3.2만 |
|---|
| 2026.01.16 | ₩18,332 | ₩18,372 | ₩18,305 | ₩18,332 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩18,345 | ₩18,519 | ₩18,292 | ₩18,372 | +0.15% | 2.1만 |
|---|
| 2026.01.14 | ₩18,372 | ₩18,519 | ₩18,319 | ₩18,372 | 0.00% | 2.4만 |
|---|
| 2026.01.13 | ₩18,385 | ₩18,506 | ₩18,319 | ₩18,385 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩18,212 | ₩18,586 | ₩18,199 | ₩18,385 | +0.95% | 6.5만 |
|---|
| 2026.01.09 | ₩18,199 | ₩18,319 | ₩18,172 | ₩18,252 | +0.29% | 2.4만 |
|---|
| 2026.01.08 | ₩18,239 | ₩18,265 | ₩18,158 | ₩18,225 | -0.07% | 5.3만 |
|---|
| 2026.01.07 | ₩18,279 | ₩18,359 | ₩18,265 | ₩18,319 | +0.22% | 3.4만 |
|---|
| 2026.01.06 | ₩18,212 | ₩18,345 | ₩18,185 | ₩18,279 | +0.37% | 4.4만 |
|---|
| 2026.01.05 | ₩18,332 | ₩18,345 | ₩18,252 | ₩18,279 | -0.29% | 1.3만 |
|---|
| 2026.01.02 | ₩18,279 | ₩18,279 | ₩18,158 | ₩18,212 | -0.37% | 9.3천 |
|---|
| 2025.12.31 | ₩18,265 | ₩18,279 | ₩18,185 | ₩18,252 | -0.07% | 4.3만 |
|---|
| 2025.12.30 | ₩18,172 | ₩18,225 | ₩18,132 | ₩18,199 | +0.15% | 2.3만 |
|---|
| 2025.12.29 | ₩18,225 | ₩18,225 | ₩18,118 | ₩18,145 | -0.44% | 2.3만 |
|---|
| 2025.12.26 | ₩18,145 | ₩18,292 | ₩18,145 | ₩18,199 | +0.29% | 1.1만 |
|---|
| 2025.12.24 | ₩18,078 | ₩18,172 | ₩18,038 | ₩18,145 | +0.37% | 2.3만 |
|---|
| 2025.12.23 | ₩18,078 | ₩18,172 | ₩18,038 | ₩18,065 | -0.07% | 4만 |
|---|
| 2025.12.22 | ₩18,105 | ₩18,225 | ₩18,052 | ₩18,078 | -0.15% | 1.5만 |
|---|
| 2025.12.19 | ₩18,025 | ₩18,158 | ₩18,025 | ₩18,092 | +0.37% | 4.8천 |
|---|
| 2025.12.18 | ₩17,998 | ₩18,132 | ₩17,918 | ₩18,052 | +0.30% | 1.8만 |
|---|
| 2025.12.17 | ₩18,092 | ₩18,158 | ₩18,025 | ₩18,038 | -0.30% | 1만 |
|---|
| 2025.12.16 | ₩18,078 | ₩18,158 | ₩18,065 | ₩18,105 | +0.15% | 2.2만 |
|---|
| 2025.12.15 | ₩18,212 | ₩18,252 | ₩18,118 | ₩18,145 | -0.37% | 3만 |
|---|
| 2025.12.12 | ₩18,319 | ₩18,319 | ₩18,239 | ₩18,252 | -0.36% | 1.4만 |
|---|
| 2025.12.11 | ₩18,372 | ₩18,452 | ₩18,332 | ₩18,332 | -0.22% | 2.2만 |
|---|
| 2025.12.10 | ₩18,866 | ₩18,973 | ₩18,813 | ₩18,920 | +0.28% | 1.7만 |
|---|
| 2025.12.09 | ₩18,866 | ₩18,920 | ₩18,759 | ₩18,826 | -0.21% | 8.5만 |
|---|
| 2025.12.08 | ₩18,826 | ₩18,879 | ₩18,599 | ₩18,813 | -0.07% | 4.7만 |
|---|
| 2025.12.05 | ₩18,960 | ₩19,040 | ₩18,826 | ₩18,920 | -0.21% | 2.1만 |
|---|
| 2025.12.04 | ₩18,960 | ₩18,973 | ₩18,853 | ₩18,920 | -0.21% | 4만 |
|---|
| 2025.12.03 | ₩18,813 | ₩18,906 | ₩18,799 | ₩18,893 | +0.43% | 2.1만 |
|---|
| 2025.12.02 | ₩18,706 | ₩18,813 | ₩18,626 | ₩18,813 | +0.57% | 2.9만 |
|---|
| 2025.12.01 | ₩18,666 | ₩18,666 | ₩18,572 | ₩18,599 | -0.36% | 7.9천 |
|---|
| 2025.11.28 | ₩18,586 | ₩18,759 | ₩18,506 | ₩18,693 | +0.57% | 9.9천 |
|---|
| 2025.11.26 | ₩18,532 | ₩18,599 | ₩18,425 | ₩18,586 | +0.29% | 3.1만 |
|---|
| 2025.11.25 | ₩18,265 | ₩18,466 | ₩18,239 | ₩18,466 | +1.10% | 5.2만 |
|---|
| 2025.11.24 | ₩18,199 | ₩18,239 | ₩18,078 | ₩18,199 | 0.00% | 6.1천 |
|---|
| 2025.11.21 | ₩18,199 | ₩18,212 | ₩18,092 | ₩18,199 | 0.00% | 3.7천 |
|---|
| 2025.11.20 | ₩18,252 | ₩18,252 | ₩18,038 | ₩18,132 | -0.66% | 2.4만 |
|---|
| 2025.11.19 | ₩18,279 | ₩18,292 | ₩18,118 | ₩18,145 | -0.73% | 1.4만 |
|---|
| 2025.11.18 | ₩18,319 | ₩18,319 | ₩18,185 | ₩18,265 | -0.29% | 9.5천 |
|---|
| 2025.11.17 | ₩18,359 | ₩18,359 | ₩18,212 | ₩18,292 | -0.36% | 2.1만 |
|---|
| 2025.11.14 | ₩18,452 | ₩18,452 | ₩18,199 | ₩18,305 | -0.80% | 2.1만 |
|---|
| 2025.11.13 | ₩18,532 | ₩18,532 | ₩18,345 | ₩18,412 | -0.65% | 3만 |
|---|
| 2025.11.12 | ₩18,479 | ₩18,492 | ₩18,399 | ₩18,425 | -0.29% | 1.5만 |
|---|
| 2025.11.11 | ₩18,412 | ₩18,599 | ₩18,385 | ₩18,439 | +0.15% | 2.7만 |
|---|
| 2025.11.10 | ₩18,425 | ₩18,425 | ₩18,305 | ₩18,385 | -0.22% | 2만 |
|---|
| 2025.11.07 | ₩18,479 | ₩18,492 | ₩18,372 | ₩18,425 | -0.29% | 1.3만 |
|---|
| 2025.11.06 | ₩18,599 | ₩18,599 | ₩18,372 | ₩18,466 | -0.72% | 3.6만 |
|---|
| 2025.11.05 | ₩18,492 | ₩18,532 | ₩18,359 | ₩18,506 | +0.07% | 3.9만 |
|---|
| 2025.11.04 | ₩18,452 | ₩18,466 | ₩18,319 | ₩18,439 | -0.07% | 2.1만 |
|---|
| 2025.11.03 | ₩18,385 | ₩18,452 | ₩18,292 | ₩18,399 | +0.07% | 4.7만 |
|---|
| 2025.10.31 | ₩18,466 | ₩18,466 | ₩18,372 | ₩18,399 | -0.36% | 2만 |
|---|
| 2025.10.30 | ₩18,452 | ₩18,452 | ₩18,385 | ₩18,452 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩18,466 | ₩18,466 | ₩18,385 | ₩18,412 | -0.29% | 1.4만 |
|---|
| 2025.10.28 | ₩18,559 | ₩18,559 | ₩18,439 | ₩18,466 | -0.50% | 1.9만 |
|---|
| 2025.10.27 | ₩18,479 | ₩18,506 | ₩18,399 | ₩18,466 | -0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩18,466 | ₩18,466 | ₩18,332 | ₩18,372 | -0.51% | 8.9천 |
|---|
| 2025.10.23 | ₩18,372 | ₩18,372 | ₩18,305 | ₩18,332 | -0.22% | 1.9만 |
|---|
| 2025.10.22 | ₩18,345 | ₩18,359 | ₩18,252 | ₩18,319 | -0.15% | 1.2만 |
|---|
| 2025.10.21 | ₩18,372 | ₩18,425 | ₩18,212 | ₩18,252 | -0.65% | 8.7만 |
|---|
| 2025.10.20 | ₩18,265 | ₩18,372 | ₩18,225 | ₩18,292 | +0.15% | 2.8만 |
|---|
| 2025.10.17 | ₩18,372 | ₩18,385 | ₩18,118 | ₩18,225 | -0.80% | 2.9만 |
|---|
| 2025.10.16 | ₩18,532 | ₩18,626 | ₩18,279 | ₩18,305 | -1.22% | 2.9만 |
|---|
| 2025.10.15 | ₩18,599 | ₩18,599 | ₩18,385 | ₩18,466 | -0.72% | 2.7만 |
|---|
| 2025.10.14 | ₩18,733 | ₩18,733 | ₩18,372 | ₩18,412 | -1.71% | 2.1만 |
|---|
| 2025.10.13 | ₩18,893 | ₩18,893 | ₩18,425 | ₩18,599 | -1.55% | 1.7만 |
|---|
| 2025.10.10 | ₩18,946 | ₩18,986 | ₩18,586 | ₩18,586 | -1.90% | 1.4만 |
|---|