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 | ₩16,032 | ₩16,219 | ₩16,032 | ₩16,099 | +0.42% | 4만 |
| 2026.10.08 | ₩16,045 | ₩16,045 | ₩15,925 | ₩16,032 | -0.08% | 2.8만 |
| 2026.10.07 | ₩16,045 | ₩16,059 | ₩15,979 | ₩16,032 | -0.08% | 1.5만 |
| 2026.10.06 | ₩16,032 | ₩16,125 | ₩15,952 | ₩16,125 | +0.58% | 2.6만 |
| 2026.10.05 | ₩16,205 | ₩16,205 | ₩16,019 | ₩16,032 | -1.07% | 4.1만 |
| 2026.10.02 | ₩16,352 | ₩16,459 | ₩16,219 | ₩16,259 | -0.57% | 2.9만 |
| 2026.10.01 | ₩16,486 | ₩16,486 | ₩16,179 | ₩16,352 | -0.81% | 2만 |
| 2026.09.30 | ₩16,419 | ₩16,553 | ₩16,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,486 |
| +0.41% |
| 5.9만 |
| 2026.09.29 | ₩16,245 | ₩16,392 | ₩16,139 | ₩16,245 | 0.00% | 2.4만 |
|---|
| 2026.09.28 | ₩16,272 | ₩16,272 | ₩16,165 | ₩16,179 | -0.57% | 1.8만 |
|---|
| 2026.09.25 | ₩16,366 | ₩16,366 | ₩16,219 | ₩16,352 | -0.08% | 2만 |
|---|
| 2026.09.24 | ₩16,446 | ₩16,539 | ₩16,272 | ₩16,286 | -0.97% | 1.2만 |
|---|
| 2026.09.23 | ₩16,566 | ₩16,566 | ₩16,352 | ₩16,419 | -0.89% | 2.7만 |
|---|
| 2026.09.22 | ₩16,593 | ₩16,593 | ₩16,553 | ₩16,566 | -0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩16,673 | ₩16,833 | ₩16,566 | ₩16,593 | -0.48% | 2.1만 |
|---|
| 2026.09.18 | ₩16,553 | ₩16,673 | ₩16,553 | ₩16,579 | +0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩16,553 | ₩16,673 | ₩16,553 | ₩16,619 | +0.40% | 2.3만 |
|---|
| 2026.09.16 | ₩16,553 | ₩16,766 | ₩16,499 | ₩16,526 | -0.16% | 3.1만 |
|---|
| 2026.09.15 | ₩16,806 | ₩16,806 | ₩16,553 | ₩16,553 | -1.51% | 2.4만 |
|---|
| 2026.09.14 | ₩16,753 | ₩16,793 | ₩16,686 | ₩16,686 | -0.40% | 2.6만 |
|---|
| 2026.09.11 | ₩16,846 | ₩17,006 | ₩16,833 | ₩16,833 | -0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩17,380 | ₩17,474 | ₩17,260 | ₩17,300 | -0.46% | 3.6만 |
|---|
| 2026.09.09 | ₩17,487 | ₩17,607 | ₩17,393 | ₩17,447 | -0.23% | 2.5만 |
|---|
| 2026.09.08 | ₩17,620 | ₩17,620 | ₩17,434 | ₩17,527 | -0.53% | 2.8만 |
|---|
| 2026.09.04 | ₩17,567 | ₩17,701 | ₩17,500 | ₩17,580 | +0.08% | 3.2만 |
|---|
| 2026.09.03 | ₩17,701 | ₩17,714 | ₩17,554 | ₩17,634 | -0.38% | 3.5만 |
|---|
| 2026.09.02 | ₩17,514 | ₩17,660 | ₩17,514 | ₩17,554 | +0.23% | 2.6만 |
|---|
| 2026.09.01 | ₩17,701 | ₩17,807 | ₩17,527 | ₩17,594 | -0.60% | 3.2만 |
|---|
| 2026.08.31 | ₩17,701 | ₩18,034 | ₩17,660 | ₩17,821 | +0.68% | 4만 |
|---|
| 2026.08.28 | ₩17,754 | ₩17,807 | ₩17,620 | ₩17,660 | -0.53% | 4.4만 |
|---|
| 2026.08.27 | ₩17,674 | ₩17,714 | ₩17,620 | ₩17,660 | -0.08% | 8.8천 |
|---|
| 2026.08.26 | ₩17,647 | ₩17,807 | ₩17,647 | ₩17,714 | +0.38% | 1.2만 |
|---|
| 2026.08.25 | ₩17,594 | ₩17,901 | ₩17,594 | ₩17,727 | +0.76% | 1.5만 |
|---|
| 2026.08.24 | ₩17,660 | ₩17,660 | ₩17,554 | ₩17,620 | -0.23% | 2.1만 |
|---|
| 2026.08.21 | ₩17,727 | ₩17,727 | ₩17,620 | ₩17,634 | -0.53% | 1.9만 |
|---|
| 2026.08.20 | ₩17,727 | ₩17,887 | ₩17,714 | ₩17,714 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩17,901 | ₩17,954 | ₩17,767 | ₩17,821 | -0.45% | 1.2만 |
|---|
| 2026.08.18 | ₩17,887 | ₩17,954 | ₩17,887 | ₩17,954 | +0.37% | 1.6만 |
|---|
| 2026.08.17 | ₩17,981 | ₩18,021 | ₩17,901 | ₩17,927 | -0.30% | 7.5천 |
|---|
| 2026.08.14 | ₩17,901 | ₩17,981 | ₩17,901 | ₩17,967 | +0.37% | 2천 |
|---|
| 2026.08.13 | ₩17,914 | ₩17,954 | ₩17,887 | ₩17,954 | +0.22% | 6.4천 |
|---|
| 2026.08.12 | ₩17,941 | ₩18,021 | ₩17,927 | ₩17,941 | 0.00% | 2.7천 |
|---|
| 2026.08.11 | ₩17,967 | ₩18,008 | ₩17,914 | ₩17,967 | 0.00% | 7.5천 |
|---|
| 2026.08.10 | ₩17,794 | ₩17,994 | ₩17,754 | ₩17,914 | +0.68% | 1.3만 |
|---|
| 2026.08.07 | ₩17,767 | ₩17,901 | ₩17,687 | ₩17,861 | +0.53% | 7.2천 |
|---|
| 2026.08.06 | ₩17,781 | ₩17,807 | ₩17,727 | ₩17,807 | +0.15% | 9.2천 |
|---|
| 2026.08.05 | ₩17,714 | ₩17,874 | ₩17,714 | ₩17,727 | +0.08% | 1.1만 |
|---|
| 2026.08.04 | ₩17,727 | ₩17,874 | ₩17,727 | ₩17,794 | +0.38% | 1.5만 |
|---|
| 2026.08.03 | ₩17,714 | ₩17,861 | ₩17,647 | ₩17,767 | +0.30% | 2만 |
|---|
| 2026.07.31 | ₩17,420 | ₩17,714 | ₩17,420 | ₩17,647 | +1.30% | 6.8만 |
|---|
| 2026.07.30 | ₩17,420 | ₩17,514 | ₩17,367 | ₩17,447 | +0.15% | 1.9만 |
|---|
| 2026.07.29 | ₩17,367 | ₩17,540 | ₩17,353 | ₩17,434 | +0.38% | 1.4만 |
|---|
| 2026.07.28 | ₩17,500 | ₩17,514 | ₩17,447 | ₩17,460 | -0.23% | 5.7천 |
|---|
| 2026.07.27 | ₩17,420 | ₩17,567 | ₩17,420 | ₩17,487 | +0.38% | 7.7천 |
|---|
| 2026.07.24 | ₩17,514 | ₩17,674 | ₩17,420 | ₩17,420 | -0.53% | 2.6만 |
|---|
| 2026.07.23 | ₩17,620 | ₩17,674 | ₩17,527 | ₩17,527 | -0.53% | 4.3천 |
|---|
| 2026.07.22 | ₩17,714 | ₩17,781 | ₩17,701 | ₩17,701 | -0.08% | 1.1만 |
|---|
| 2026.07.21 | ₩17,660 | ₩17,807 | ₩17,660 | ₩17,767 | +0.60% | 2.1만 |
|---|
| 2026.07.20 | ₩17,634 | ₩17,754 | ₩17,634 | ₩17,701 | +0.38% | 9.2천 |
|---|
| 2026.07.17 | ₩17,634 | ₩17,767 | ₩17,634 | ₩17,674 | +0.23% | 2만 |
|---|
| 2026.07.16 | ₩17,687 | ₩17,781 | ₩17,687 | ₩17,767 | +0.45% | 2.2천 |
|---|
| 2026.07.15 | ₩17,767 | ₩17,767 | ₩17,714 | ₩17,741 | -0.15% | 6.3천 |
|---|
| 2026.07.14 | ₩17,754 | ₩17,861 | ₩17,754 | ₩17,754 | 0.00% | 800 |
|---|
| 2026.07.13 | ₩17,821 | ₩17,821 | ₩17,754 | ₩17,794 | -0.15% | 3.8천 |
|---|
| 2026.07.10 | ₩17,807 | ₩17,821 | ₩17,687 | ₩17,821 | +0.07% | 1.6만 |
|---|
| 2026.07.09 | ₩17,754 | ₩17,807 | ₩17,754 | ₩17,794 | +0.23% | 4.3천 |
|---|
| 2026.07.08 | ₩17,767 | ₩17,794 | ₩17,754 | ₩17,754 | -0.08% | 7.6천 |
|---|
| 2026.07.07 | ₩17,781 | ₩17,834 | ₩17,754 | ₩17,821 | +0.23% | 1.4만 |
|---|
| 2026.07.06 | ₩17,781 | ₩17,954 | ₩17,754 | ₩17,821 | +0.23% | 1.6만 |
|---|
| 2026.07.02 | ₩17,781 | ₩17,834 | ₩17,767 | ₩17,821 | +0.23% | 4.4천 |
|---|
| 2026.07.01 | ₩17,714 | ₩17,847 | ₩17,714 | ₩17,821 | +0.60% | 5.5천 |
|---|
| 2026.06.30 | ₩17,887 | ₩17,887 | ₩17,634 | ₩17,781 | -0.60% | 2.6만 |
|---|
| 2026.06.29 | ₩17,754 | ₩17,781 | ₩17,594 | ₩17,781 | +0.15% | 2.1만 |
|---|
| 2026.06.26 | ₩17,660 | ₩17,741 | ₩17,660 | ₩17,687 | +0.15% | 6.9천 |
|---|
| 2026.06.25 | ₩17,647 | ₩17,701 | ₩17,607 | ₩17,687 | +0.23% | 1.2만 |
|---|
| 2026.06.24 | ₩17,634 | ₩17,660 | ₩17,487 | ₩17,540 | -0.53% | 7천 |
|---|
| 2026.06.23 | ₩17,460 | ₩17,580 | ₩17,353 | ₩17,554 | +0.54% | 8.8천 |
|---|
| 2026.06.22 | ₩17,687 | ₩17,701 | ₩17,487 | ₩17,514 | -0.98% | 1.4만 |
|---|
| 2026.06.18 | ₩17,660 | ₩17,660 | ₩17,500 | ₩17,634 | -0.15% | 5.8천 |
|---|
| 2026.06.17 | ₩17,580 | ₩17,687 | ₩17,487 | ₩17,620 | +0.23% | 5.3천 |
|---|
| 2026.06.16 | ₩17,620 | ₩17,687 | ₩17,487 | ₩17,607 | -0.08% | 8.9천 |
|---|
| 2026.06.15 | ₩17,741 | ₩17,741 | ₩17,634 | ₩17,701 | -0.23% | 1.1만 |
|---|
| 2026.06.12 | ₩17,353 | ₩17,607 | ₩17,353 | ₩17,594 | +1.38% | 9천 |
|---|
| 2026.06.11 | ₩17,474 | ₩17,554 | ₩17,353 | ₩17,460 | -0.08% | 1.1만 |
|---|
| 2026.06.10 | ₩17,714 | ₩17,781 | ₩17,714 | ₩17,767 | +0.30% | 8.5천 |
|---|
| 2026.06.09 | ₩17,767 | ₩17,847 | ₩17,634 | ₩17,714 | -0.30% | 2.7만 |
|---|
| 2026.06.08 | ₩17,701 | ₩17,754 | ₩17,620 | ₩17,620 | -0.45% | 1.1만 |
|---|
| 2026.06.05 | ₩17,687 | ₩17,861 | ₩17,540 | ₩17,540 | -0.83% | 1.9만 |
|---|
| 2026.06.04 | ₩17,834 | ₩17,901 | ₩17,834 | ₩17,874 | +0.22% | 9.4천 |
|---|
| 2026.06.03 | ₩17,821 | ₩17,874 | ₩17,821 | ₩17,834 | +0.07% | 8.1천 |
|---|
| 2026.06.02 | ₩17,874 | ₩17,941 | ₩17,754 | ₩17,941 | +0.37% | 3만 |
|---|
| 2026.06.01 | ₩17,834 | ₩18,101 | ₩17,741 | ₩17,834 | 0.00% | 1.7만 |
|---|
| 2026.05.29 | ₩17,887 | ₩17,927 | ₩17,847 | ₩17,914 | +0.15% | 1.8만 |
|---|
| 2026.05.28 | ₩17,647 | ₩17,874 | ₩17,647 | ₩17,821 | +0.98% | 1.5만 |
|---|
| 2026.05.27 | ₩17,647 | ₩17,834 | ₩17,634 | ₩17,714 | +0.38% | 8.9천 |
|---|
| 2026.05.26 | ₩17,647 | ₩17,754 | ₩17,647 | ₩17,687 | +0.23% | 2.1만 |
|---|
| 2026.05.22 | ₩17,567 | ₩17,634 | ₩17,567 | ₩17,634 | +0.38% | 1.6만 |
|---|
| 2026.05.21 | ₩17,527 | ₩17,594 | ₩17,527 | ₩17,540 | +0.08% | 6.6천 |
|---|
| 2026.05.20 | ₩17,260 | ₩17,554 | ₩17,260 | ₩17,527 | +1.55% | 1.2만 |
|---|
| 2026.05.19 | ₩17,353 | ₩17,514 | ₩17,313 | ₩17,393 | +0.23% | 3.8만 |
|---|
| 2026.05.18 | ₩17,514 | ₩17,514 | ₩17,287 | ₩17,393 | -0.69% | 1.6만 |
|---|
| 2026.05.15 | ₩17,407 | ₩17,540 | ₩17,380 | ₩17,487 | +0.46% | 4.1만 |
|---|
| 2026.05.14 | ₩17,540 | ₩17,687 | ₩17,540 | ₩17,607 | +0.38% | 14.8만 |
|---|
| 2026.05.13 | ₩17,687 | ₩17,687 | ₩17,580 | ₩17,660 | -0.15% | 2만 |
|---|
| 2026.05.12 | ₩17,821 | ₩17,821 | ₩17,607 | ₩17,687 | -0.75% | 1.3만 |
|---|
| 2026.05.11 | ₩17,874 | ₩17,874 | ₩17,754 | ₩17,807 | -0.37% | 1만 |
|---|
| 2026.05.08 | ₩17,834 | ₩17,887 | ₩17,821 | ₩17,861 | +0.15% | 1.3만 |
|---|
| 2026.05.07 | ₩17,901 | ₩17,914 | ₩17,767 | ₩17,834 | -0.37% | 4.3만 |
|---|
| 2026.05.06 | ₩17,874 | ₩17,874 | ₩17,807 | ₩17,847 | -0.15% | 2.4만 |
|---|
| 2026.05.05 | ₩17,861 | ₩17,861 | ₩17,794 | ₩17,807 | -0.30% | 1.3만 |
|---|
| 2026.05.04 | ₩17,914 | ₩17,914 | ₩17,754 | ₩17,767 | -0.82% | 2.8만 |
|---|
| 2026.05.01 | ₩17,754 | ₩17,901 | ₩17,754 | ₩17,847 | +0.53% | 2.5만 |
|---|
| 2026.04.30 | ₩17,741 | ₩17,821 | ₩17,741 | ₩17,794 | +0.30% | 2만 |
|---|
| 2026.04.29 | ₩17,754 | ₩17,794 | ₩17,674 | ₩17,701 | -0.30% | 3.2만 |
|---|
| 2026.04.28 | ₩17,781 | ₩17,834 | ₩17,754 | ₩17,754 | -0.15% | 1만 |
|---|
| 2026.04.27 | ₩17,927 | ₩17,981 | ₩17,781 | ₩17,807 | -0.67% | 1.5만 |
|---|
| 2026.04.24 | ₩18,008 | ₩18,008 | ₩17,781 | ₩17,807 | -1.11% | 2.7만 |
|---|
| 2026.04.23 | ₩17,941 | ₩17,954 | ₩17,781 | ₩17,807 | -0.74% | 1.5만 |
|---|
| 2026.04.22 | ₩17,981 | ₩17,981 | ₩17,901 | ₩17,941 | -0.22% | 8천 |
|---|
| 2026.04.21 | ₩18,061 | ₩18,101 | ₩17,887 | ₩17,901 | -0.89% | 2.4만 |
|---|
| 2026.04.20 | ₩18,074 | ₩18,088 | ₩17,967 | ₩17,994 | -0.44% | 1.2만 |
|---|
| 2026.04.17 | ₩18,088 | ₩18,088 | ₩18,008 | ₩18,034 | -0.30% | 5.6천 |
|---|
| 2026.04.16 | ₩17,994 | ₩18,088 | ₩17,967 | ₩18,034 | +0.22% | 6.3천 |
|---|
| 2026.04.15 | ₩17,941 | ₩18,061 | ₩17,941 | ₩17,981 | +0.22% | 7.1천 |
|---|
| 2026.04.14 | ₩17,701 | ₩18,008 | ₩17,701 | ₩18,008 | +1.73% | 1.3만 |
|---|
| 2026.04.13 | ₩17,807 | ₩17,874 | ₩17,741 | ₩17,794 | -0.07% | 1.2만 |
|---|
| 2026.04.10 | ₩17,887 | ₩17,887 | ₩17,754 | ₩17,834 | -0.30% | 1.9만 |
|---|
| 2026.04.09 | ₩17,714 | ₩17,847 | ₩17,714 | ₩17,821 | +0.60% | 1.2만 |
|---|
| 2026.04.08 | ₩17,594 | ₩17,794 | ₩17,594 | ₩17,727 | +0.76% | 2.6만 |
|---|
| 2026.04.07 | ₩17,313 | ₩17,460 | ₩17,313 | ₩17,393 | +0.46% | 8.4천 |
|---|
| 2026.04.06 | ₩17,193 | ₩17,420 | ₩17,193 | ₩17,393 | +1.16% | 1.6만 |
|---|
| 2026.04.02 | ₩17,193 | ₩17,527 | ₩17,193 | ₩17,247 | +0.31% | 4.5만 |
|---|
| 2026.04.01 | ₩17,474 | ₩17,554 | ₩17,207 | ₩17,393 | -0.46% | 4만 |
|---|
| 2026.03.31 | ₩17,060 | ₩17,247 | ₩16,686 | ₩17,233 | +1.02% | 3.6만 |
|---|
| 2026.03.30 | ₩16,846 | ₩16,926 | ₩16,819 | ₩16,846 | 0.00% | 3.9만 |
|---|
| 2026.03.27 | ₩17,046 | ₩17,046 | ₩16,819 | ₩16,833 | -1.25% | 3.5만 |
|---|
| 2026.03.26 | ₩17,167 | ₩17,300 | ₩17,020 | ₩17,086 | -0.47% | 4.9만 |
|---|
| 2026.03.25 | ₩17,260 | ₩17,340 | ₩17,167 | ₩17,287 | +0.15% | 3.4만 |
|---|
| 2026.03.24 | ₩17,167 | ₩17,300 | ₩17,100 | ₩17,193 | +0.16% | 3.7만 |
|---|
| 2026.03.23 | ₩17,220 | ₩17,460 | ₩17,220 | ₩17,287 | +0.39% | 3.3만 |
|---|
| 2026.03.20 | ₩17,594 | ₩17,714 | ₩17,033 | ₩17,140 | -2.58% | 2.3만 |
|---|
| 2026.03.19 | ₩17,781 | ₩17,781 | ₩17,567 | ₩17,701 | -0.45% | 1.4만 |
|---|
| 2026.03.18 | ₩17,794 | ₩17,887 | ₩17,727 | ₩17,794 | 0.00% | 1.9만 |
|---|
| 2026.03.17 | ₩17,660 | ₩17,834 | ₩17,660 | ₩17,754 | +0.53% | 5.2천 |
|---|
| 2026.03.16 | ₩17,660 | ₩17,861 | ₩17,580 | ₩17,701 | +0.23% | 1.6만 |
|---|
| 2026.03.13 | ₩17,607 | ₩17,861 | ₩17,567 | ₩17,580 | -0.15% | 2.5만 |
|---|
| 2026.03.12 | ₩17,727 | ₩17,727 | ₩17,580 | ₩17,594 | -0.75% | 1.7만 |
|---|
| 2026.03.11 | ₩18,128 | ₩18,128 | ₩17,994 | ₩18,074 | -0.29% | 2.8만 |
|---|
| 2026.03.10 | ₩18,008 | ₩18,154 | ₩17,967 | ₩18,021 | +0.07% | 2.4만 |
|---|
| 2026.03.09 | ₩18,048 | ₩18,048 | ₩17,767 | ₩17,954 | -0.52% | 5.3만 |
|---|
| 2026.03.06 | ₩18,154 | ₩18,234 | ₩18,034 | ₩18,088 | -0.37% | 2.6만 |
|---|
| 2026.03.05 | ₩18,315 | ₩18,421 | ₩18,234 | ₩18,234 | -0.44% | 1.6만 |
|---|
| 2026.03.04 | ₩18,381 | ₩18,435 | ₩18,288 | ₩18,421 | +0.22% | 3.7만 |
|---|
| 2026.03.03 | ₩18,368 | ₩18,381 | ₩18,208 | ₩18,275 | -0.51% | 2.1만 |
|---|
| 2026.03.02 | ₩18,488 | ₩18,488 | ₩18,421 | ₩18,435 | -0.29% | 1만 |
|---|
| 2026.02.27 | ₩18,435 | ₩18,595 | ₩18,435 | ₩18,461 | +0.14% | 1.9만 |
|---|
| 2026.02.26 | ₩18,648 | ₩18,648 | ₩18,541 | ₩18,595 | -0.29% | 2만 |
|---|
| 2026.02.25 | ₩18,635 | ₩18,702 | ₩18,501 | ₩18,622 | -0.07% | 1.9만 |
|---|
| 2026.02.24 | ₩18,515 | ₩18,595 | ₩18,501 | ₩18,595 | +0.43% | 1.5만 |
|---|
| 2026.02.23 | ₩18,635 | ₩18,648 | ₩18,408 | ₩18,501 | -0.72% | 2만 |
|---|
| 2026.02.20 | ₩18,595 | ₩18,742 | ₩18,582 | ₩18,662 | +0.36% | 1.9만 |
|---|
| 2026.02.19 | ₩18,582 | ₩18,635 | ₩18,555 | ₩18,595 | +0.07% | 7.2천 |
|---|
| 2026.02.18 | ₩18,582 | ₩18,728 | ₩18,582 | ₩18,608 | +0.14% | 1.4만 |
|---|
| 2026.02.17 | ₩18,688 | ₩18,688 | ₩18,541 | ₩18,568 | -0.64% | 6.7천 |
|---|
| 2026.02.13 | ₩18,475 | ₩18,728 | ₩18,475 | ₩18,702 | +1.23% | 1.4만 |
|---|
| 2026.02.12 | ₩18,702 | ₩18,742 | ₩18,595 | ₩18,662 | -0.21% | 1.8만 |
|---|
| 2026.02.11 | ₩18,582 | ₩18,782 | ₩18,528 | ₩18,715 | +0.72% | 4.8만 |
|---|
| 2026.02.10 | ₩18,541 | ₩18,622 | ₩18,408 | ₩18,595 | +0.29% | 2.5만 |
|---|
| 2026.02.09 | ₩18,315 | ₩18,555 | ₩18,301 | ₩18,541 | +1.24% | 4만 |
|---|
| 2026.02.06 | ₩18,301 | ₩18,421 | ₩18,261 | ₩18,381 | +0.44% | 2.5만 |
|---|
| 2026.02.05 | ₩18,368 | ₩18,368 | ₩18,288 | ₩18,341 | -0.15% | 1.9만 |
|---|
| 2026.02.04 | ₩18,341 | ₩18,381 | ₩18,315 | ₩18,368 | +0.15% | 2.1만 |
|---|
| 2026.02.03 | ₩18,395 | ₩18,395 | ₩18,275 | ₩18,341 | -0.29% | 3.3만 |
|---|
| 2026.02.02 | ₩18,221 | ₩18,461 | ₩18,221 | ₩18,341 | +0.66% | 2.4만 |
|---|
| 2026.01.30 | ₩18,341 | ₩18,368 | ₩18,301 | ₩18,315 | -0.15% | 1.8만 |
|---|
| 2026.01.29 | ₩18,315 | ₩18,355 | ₩18,301 | ₩18,328 | +0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩18,234 | ₩18,408 | ₩18,234 | ₩18,328 | +0.51% | 1.4만 |
|---|
| 2026.01.27 | ₩18,301 | ₩18,355 | ₩18,301 | ₩18,328 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩18,368 | ₩18,381 | ₩18,301 | ₩18,315 | -0.29% | 1.5만 |
|---|
| 2026.01.23 | ₩18,261 | ₩18,408 | ₩18,261 | ₩18,275 | +0.07% | 2.8만 |
|---|
| 2026.01.22 | ₩18,234 | ₩18,381 | ₩18,234 | ₩18,328 | +0.51% | 1.7만 |
|---|
| 2026.01.21 | ₩18,208 | ₩18,435 | ₩18,208 | ₩18,234 | +0.15% | 5.4만 |
|---|
| 2026.01.20 | ₩18,288 | ₩18,328 | ₩18,168 | ₩18,234 | -0.29% | 3.2만 |
|---|
| 2026.01.16 | ₩18,328 | ₩18,368 | ₩18,301 | ₩18,328 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩18,341 | ₩18,515 | ₩18,288 | ₩18,368 | +0.15% | 2.1만 |
|---|
| 2026.01.14 | ₩18,368 | ₩18,515 | ₩18,315 | ₩18,368 | 0.00% | 2.4만 |
|---|
| 2026.01.13 | ₩18,381 | ₩18,501 | ₩18,315 | ₩18,381 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩18,208 | ₩18,582 | ₩18,194 | ₩18,381 | +0.95% | 6.5만 |
|---|
| 2026.01.09 | ₩18,194 | ₩18,315 | ₩18,168 | ₩18,248 | +0.29% | 2.4만 |
|---|
| 2026.01.08 | ₩18,234 | ₩18,261 | ₩18,154 | ₩18,221 | -0.07% | 5.3만 |
|---|
| 2026.01.07 | ₩18,275 | ₩18,355 | ₩18,261 | ₩18,315 | +0.22% | 3.4만 |
|---|
| 2026.01.06 | ₩18,208 | ₩18,341 | ₩18,181 | ₩18,275 | +0.37% | 4.4만 |
|---|
| 2026.01.05 | ₩18,328 | ₩18,341 | ₩18,248 | ₩18,275 | -0.29% | 1.3만 |
|---|
| 2026.01.02 | ₩18,275 | ₩18,275 | ₩18,154 | ₩18,208 | -0.37% | 9.3천 |
|---|
| 2025.12.31 | ₩18,261 | ₩18,275 | ₩18,181 | ₩18,248 | -0.07% | 4.3만 |
|---|
| 2025.12.30 | ₩18,168 | ₩18,221 | ₩18,128 | ₩18,194 | +0.15% | 2.3만 |
|---|
| 2025.12.29 | ₩18,221 | ₩18,221 | ₩18,114 | ₩18,141 | -0.44% | 2.3만 |
|---|
| 2025.12.26 | ₩18,141 | ₩18,288 | ₩18,141 | ₩18,194 | +0.29% | 1.1만 |
|---|
| 2025.12.24 | ₩18,074 | ₩18,168 | ₩18,034 | ₩18,141 | +0.37% | 2.3만 |
|---|
| 2025.12.23 | ₩18,074 | ₩18,168 | ₩18,034 | ₩18,061 | -0.07% | 4만 |
|---|
| 2025.12.22 | ₩18,101 | ₩18,221 | ₩18,048 | ₩18,074 | -0.15% | 1.5만 |
|---|
| 2025.12.19 | ₩18,021 | ₩18,154 | ₩18,021 | ₩18,088 | +0.37% | 4.8천 |
|---|
| 2025.12.18 | ₩17,994 | ₩18,128 | ₩17,914 | ₩18,048 | +0.30% | 1.8만 |
|---|
| 2025.12.17 | ₩18,088 | ₩18,154 | ₩18,021 | ₩18,034 | -0.30% | 1만 |
|---|
| 2025.12.16 | ₩18,074 | ₩18,154 | ₩18,061 | ₩18,101 | +0.15% | 2.2만 |
|---|
| 2025.12.15 | ₩18,208 | ₩18,248 | ₩18,114 | ₩18,141 | -0.37% | 3만 |
|---|
| 2025.12.12 | ₩18,315 | ₩18,315 | ₩18,234 | ₩18,248 | -0.36% | 1.4만 |
|---|
| 2025.12.11 | ₩18,368 | ₩18,448 | ₩18,328 | ₩18,328 | -0.22% | 2.2만 |
|---|
| 2025.12.10 | ₩18,862 | ₩18,969 | ₩18,808 | ₩18,915 | +0.28% | 1.7만 |
|---|
| 2025.12.09 | ₩18,862 | ₩18,915 | ₩18,755 | ₩18,822 | -0.21% | 8.5만 |
|---|
| 2025.12.08 | ₩18,822 | ₩18,875 | ₩18,595 | ₩18,808 | -0.07% | 4.7만 |
|---|
| 2025.12.05 | ₩18,955 | ₩19,035 | ₩18,822 | ₩18,915 | -0.21% | 2.1만 |
|---|
| 2025.12.04 | ₩18,955 | ₩18,969 | ₩18,849 | ₩18,915 | -0.21% | 4만 |
|---|
| 2025.12.03 | ₩18,808 | ₩18,902 | ₩18,795 | ₩18,889 | +0.43% | 2.1만 |
|---|
| 2025.12.02 | ₩18,702 | ₩18,808 | ₩18,622 | ₩18,808 | +0.57% | 2.9만 |
|---|
| 2025.12.01 | ₩18,662 | ₩18,662 | ₩18,568 | ₩18,595 | -0.36% | 7.9천 |
|---|
| 2025.11.28 | ₩18,582 | ₩18,755 | ₩18,501 | ₩18,688 | +0.57% | 9.9천 |
|---|
| 2025.11.26 | ₩18,528 | ₩18,595 | ₩18,421 | ₩18,582 | +0.29% | 3.1만 |
|---|
| 2025.11.25 | ₩18,261 | ₩18,461 | ₩18,234 | ₩18,461 | +1.10% | 5.2만 |
|---|
| 2025.11.24 | ₩18,194 | ₩18,234 | ₩18,074 | ₩18,194 | 0.00% | 6.1천 |
|---|
| 2025.11.21 | ₩18,194 | ₩18,208 | ₩18,088 | ₩18,194 | 0.00% | 3.7천 |
|---|
| 2025.11.20 | ₩18,248 | ₩18,248 | ₩18,034 | ₩18,128 | -0.66% | 2.4만 |
|---|
| 2025.11.19 | ₩18,275 | ₩18,288 | ₩18,114 | ₩18,141 | -0.73% | 1.4만 |
|---|
| 2025.11.18 | ₩18,315 | ₩18,315 | ₩18,181 | ₩18,261 | -0.29% | 9.5천 |
|---|
| 2025.11.17 | ₩18,355 | ₩18,355 | ₩18,208 | ₩18,288 | -0.36% | 2.1만 |
|---|
| 2025.11.14 | ₩18,448 | ₩18,448 | ₩18,194 | ₩18,301 | -0.80% | 2.1만 |
|---|
| 2025.11.13 | ₩18,528 | ₩18,528 | ₩18,341 | ₩18,408 | -0.65% | 3만 |
|---|
| 2025.11.12 | ₩18,475 | ₩18,488 | ₩18,395 | ₩18,421 | -0.29% | 1.5만 |
|---|
| 2025.11.11 | ₩18,408 | ₩18,595 | ₩18,381 | ₩18,435 | +0.15% | 2.7만 |
|---|
| 2025.11.10 | ₩18,421 | ₩18,421 | ₩18,301 | ₩18,381 | -0.22% | 2만 |
|---|
| 2025.11.07 | ₩18,475 | ₩18,488 | ₩18,368 | ₩18,421 | -0.29% | 1.3만 |
|---|
| 2025.11.06 | ₩18,595 | ₩18,595 | ₩18,368 | ₩18,461 | -0.72% | 3.6만 |
|---|
| 2025.11.05 | ₩18,488 | ₩18,528 | ₩18,355 | ₩18,501 | +0.07% | 3.9만 |
|---|
| 2025.11.04 | ₩18,448 | ₩18,461 | ₩18,315 | ₩18,435 | -0.07% | 2.1만 |
|---|
| 2025.11.03 | ₩18,381 | ₩18,448 | ₩18,288 | ₩18,395 | +0.07% | 4.7만 |
|---|
| 2025.10.31 | ₩18,461 | ₩18,461 | ₩18,368 | ₩18,395 | -0.36% | 2만 |
|---|
| 2025.10.30 | ₩18,448 | ₩18,448 | ₩18,381 | ₩18,448 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩18,461 | ₩18,461 | ₩18,381 | ₩18,408 | -0.29% | 1.4만 |
|---|
| 2025.10.28 | ₩18,555 | ₩18,555 | ₩18,435 | ₩18,461 | -0.50% | 1.9만 |
|---|
| 2025.10.27 | ₩18,475 | ₩18,501 | ₩18,395 | ₩18,461 | -0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩18,461 | ₩18,461 | ₩18,328 | ₩18,368 | -0.51% | 8.9천 |
|---|
| 2025.10.23 | ₩18,368 | ₩18,368 | ₩18,301 | ₩18,328 | -0.22% | 1.9만 |
|---|
| 2025.10.22 | ₩18,341 | ₩18,355 | ₩18,248 | ₩18,315 | -0.15% | 1.2만 |
|---|
| 2025.10.21 | ₩18,368 | ₩18,421 | ₩18,208 | ₩18,248 | -0.65% | 8.7만 |
|---|
| 2025.10.20 | ₩18,261 | ₩18,368 | ₩18,221 | ₩18,288 | +0.15% | 2.8만 |
|---|
| 2025.10.17 | ₩18,368 | ₩18,381 | ₩18,114 | ₩18,221 | -0.80% | 2.9만 |
|---|
| 2025.10.16 | ₩18,528 | ₩18,622 | ₩18,275 | ₩18,301 | -1.22% | 2.9만 |
|---|
| 2025.10.15 | ₩18,595 | ₩18,595 | ₩18,381 | ₩18,461 | -0.72% | 2.7만 |
|---|
| 2025.10.14 | ₩18,728 | ₩18,728 | ₩18,368 | ₩18,408 | -1.71% | 2.1만 |
|---|
| 2025.10.13 | ₩18,889 | ₩18,889 | ₩18,421 | ₩18,595 | -1.55% | 1.7만 |
|---|
| 2025.10.10 | ₩18,942 | ₩18,982 | ₩18,582 | ₩18,582 | -1.90% | 1.4만 |
|---|