시장 데이터를 불러오는 중
전체 종목
John Hancock Income Securities Trust Common Stock 과거 주가
John Hancock Income Securities Trust Common Stock · JHS · NYSE
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Income Securities Trust Common Stock · JHS · NYSE
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,486 | ₩13,593 | ₩13,486 | ₩13,593 | +0.79% | 5.3천 |
| 2026.10.08 | ₩13,473 | ₩13,566 | ₩13,473 | ₩13,526 | +0.40% | 6.9천 |
| 2026.10.07 | ₩13,606 | ₩13,660 | ₩13,406 | ₩13,473 | -0.98% | 5만 |
| 2026.10.06 | ₩13,727 | ₩13,767 | ₩13,580 | ₩13,673 | -0.39% | 2.8만 |
| 2026.10.05 | ₩13,767 | ₩13,834 | ₩13,740 | ₩13,767 | 0.00% | 8.7천 |
| 2026.10.02 | ₩13,834 | ₩13,887 | ₩13,780 | ₩13,820 | -0.10% | 4.8천 |
| 2026.10.01 | ₩13,780 | ₩13,914 | ₩13,753 | ₩13,900 | +0.87% | 1.7천 |
| 2026.09.30 | ₩13,941 | ₩13,941 | ₩13,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,860 |
| -0.58% |
| 7.2천 |
| 2026.09.29 | ₩13,954 | ₩13,967 | ₩13,887 | ₩13,927 | -0.19% | 8천 |
|---|
| 2026.09.28 | ₩13,847 | ₩13,941 | ₩13,847 | ₩13,927 | +0.58% | 1.9만 |
|---|
| 2026.09.25 | ₩13,981 | ₩13,981 | ₩13,847 | ₩13,914 | -0.48% | 1.2만 |
|---|
| 2026.09.24 | ₩13,927 | ₩13,967 | ₩13,860 | ₩13,927 | 0.00% | 1.3만 |
|---|
| 2026.09.23 | ₩13,967 | ₩14,034 | ₩13,927 | ₩13,927 | -0.29% | 9.2천 |
|---|
| 2026.09.22 | ₩13,994 | ₩14,061 | ₩13,994 | ₩14,061 | +0.48% | 3.8천 |
|---|
| 2026.09.21 | ₩14,101 | ₩14,101 | ₩14,061 | ₩14,061 | -0.28% | 700 |
|---|
| 2026.09.18 | ₩14,074 | ₩14,221 | ₩14,047 | ₩14,061 | -0.09% | 5.1천 |
|---|
| 2026.09.17 | ₩14,074 | ₩14,074 | ₩14,034 | ₩14,047 | -0.19% | 3.4천 |
|---|
| 2026.09.16 | ₩14,061 | ₩14,061 | ₩13,941 | ₩13,954 | -0.76% | 1.3만 |
|---|
| 2026.09.15 | ₩13,927 | ₩13,981 | ₩13,887 | ₩13,941 | +0.10% | 4.6만 |
|---|
| 2026.09.14 | ₩14,194 | ₩14,208 | ₩13,914 | ₩13,914 | -1.98% | 1만 |
|---|
| 2026.09.11 | ₩14,194 | ₩14,221 | ₩14,168 | ₩14,168 | -0.19% | 2.2만 |
|---|
| 2026.09.10 | ₩14,355 | ₩14,462 | ₩14,355 | ₩14,382 | +0.19% | 9.6천 |
|---|
| 2026.09.09 | ₩14,515 | ₩14,555 | ₩14,515 | ₩14,555 | +0.28% | 2만 |
|---|
| 2026.09.08 | ₩14,515 | ₩14,582 | ₩14,515 | ₩14,555 | +0.28% | 7.9천 |
|---|
| 2026.09.04 | ₩14,542 | ₩14,542 | ₩14,502 | ₩14,515 | -0.18% | 1.1만 |
|---|
| 2026.09.03 | ₩14,515 | ₩14,649 | ₩14,502 | ₩14,595 | +0.55% | 6.4천 |
|---|
| 2026.09.02 | ₩14,502 | ₩14,529 | ₩14,489 | ₩14,515 | +0.09% | 1.3만 |
|---|
| 2026.09.01 | ₩14,502 | ₩14,555 | ₩14,475 | ₩14,502 | 0.00% | 1만 |
|---|
| 2026.08.31 | ₩14,515 | ₩14,622 | ₩14,515 | ₩14,542 | +0.18% | 1.1만 |
|---|
| 2026.08.28 | ₩14,542 | ₩14,582 | ₩14,542 | ₩14,569 | +0.18% | 7천 |
|---|
| 2026.08.27 | ₩14,555 | ₩14,609 | ₩14,542 | ₩14,582 | +0.18% | 7.8천 |
|---|
| 2026.08.26 | ₩14,595 | ₩14,622 | ₩14,595 | ₩14,595 | 0.00% | 1.5만 |
|---|
| 2026.08.25 | ₩14,609 | ₩14,676 | ₩14,555 | ₩14,676 | +0.46% | 9.8천 |
|---|
| 2026.08.24 | ₩14,569 | ₩14,636 | ₩14,569 | ₩14,636 | +0.46% | 7.4천 |
|---|
| 2026.08.21 | ₩14,595 | ₩14,622 | ₩14,582 | ₩14,622 | +0.18% | 2.2만 |
|---|
| 2026.08.20 | ₩14,622 | ₩14,649 | ₩14,582 | ₩14,636 | +0.09% | 2.2만 |
|---|
| 2026.08.19 | ₩14,595 | ₩14,702 | ₩14,595 | ₩14,622 | +0.18% | 9.3천 |
|---|
| 2026.08.18 | ₩14,662 | ₩14,662 | ₩14,555 | ₩14,582 | -0.55% | 1.1만 |
|---|
| 2026.08.17 | ₩14,622 | ₩14,649 | ₩14,622 | ₩14,649 | +0.18% | 2만 |
|---|
| 2026.08.14 | ₩14,622 | ₩14,689 | ₩14,622 | ₩14,662 | +0.27% | 1.7천 |
|---|
| 2026.08.13 | ₩14,676 | ₩14,676 | ₩14,662 | ₩14,662 | -0.09% | 4.8천 |
|---|
| 2026.08.12 | ₩14,676 | ₩14,676 | ₩14,555 | ₩14,569 | -0.73% | 6.2천 |
|---|
| 2026.08.11 | ₩14,662 | ₩14,662 | ₩14,569 | ₩14,582 | -0.55% | 4천 |
|---|
| 2026.08.10 | ₩14,636 | ₩14,689 | ₩14,595 | ₩14,609 | -0.18% | 5.4천 |
|---|
| 2026.08.07 | ₩14,636 | ₩14,662 | ₩14,595 | ₩14,622 | -0.09% | 5천 |
|---|
| 2026.08.06 | ₩14,582 | ₩14,595 | ₩14,569 | ₩14,582 | 0.00% | 1.4만 |
|---|
| 2026.08.05 | ₩14,622 | ₩14,622 | ₩14,555 | ₩14,569 | -0.37% | 1.2만 |
|---|
| 2026.08.04 | ₩14,609 | ₩14,636 | ₩14,529 | ₩14,582 | -0.18% | 2.9만 |
|---|
| 2026.08.03 | ₩14,569 | ₩14,582 | ₩14,529 | ₩14,569 | 0.00% | 1.2만 |
|---|
| 2026.07.31 | ₩14,529 | ₩14,609 | ₩14,529 | ₩14,609 | +0.55% | 6.2천 |
|---|
| 2026.07.30 | ₩14,502 | ₩14,569 | ₩14,502 | ₩14,555 | +0.37% | 2.5천 |
|---|
| 2026.07.29 | ₩14,555 | ₩14,555 | ₩14,515 | ₩14,515 | -0.28% | 1.1만 |
|---|
| 2026.07.28 | ₩14,542 | ₩14,609 | ₩14,529 | ₩14,555 | +0.09% | 3.5천 |
|---|
| 2026.07.27 | ₩14,622 | ₩14,622 | ₩14,502 | ₩14,529 | -0.64% | 7.1천 |
|---|
| 2026.07.24 | ₩14,609 | ₩14,609 | ₩14,489 | ₩14,489 | -0.82% | 1.3만 |
|---|
| 2026.07.23 | ₩14,502 | ₩14,529 | ₩14,502 | ₩14,502 | 0.00% | 1.3만 |
|---|
| 2026.07.22 | ₩14,649 | ₩14,649 | ₩14,582 | ₩14,582 | -0.46% | 1만 |
|---|
| 2026.07.21 | ₩14,649 | ₩14,649 | ₩14,582 | ₩14,595 | -0.36% | 2.4천 |
|---|
| 2026.07.20 | ₩14,636 | ₩14,716 | ₩14,595 | ₩14,609 | -0.18% | 8.2천 |
|---|
| 2026.07.17 | ₩14,742 | ₩14,742 | ₩14,649 | ₩14,649 | -0.63% | 1.7만 |
|---|
| 2026.07.16 | ₩14,595 | ₩14,702 | ₩14,595 | ₩14,702 | +0.73% | 1.1천 |
|---|
| 2026.07.15 | ₩14,622 | ₩14,716 | ₩14,622 | ₩14,636 | +0.09% | 1.5천 |
|---|
| 2026.07.14 | ₩14,649 | ₩14,676 | ₩14,649 | ₩14,649 | 0.00% | 2.6천 |
|---|
| 2026.07.13 | ₩14,649 | ₩14,863 | ₩14,649 | ₩14,689 | +0.27% | 4.4천 |
|---|
| 2026.07.10 | ₩14,702 | ₩14,783 | ₩14,689 | ₩14,689 | -0.09% | 1.7천 |
|---|
| 2026.07.09 | ₩14,676 | ₩14,796 | ₩14,649 | ₩14,676 | 0.00% | 6.8천 |
|---|
| 2026.07.08 | ₩14,729 | ₩14,783 | ₩14,716 | ₩14,716 | -0.09% | 1.1만 |
|---|
| 2026.07.07 | ₩14,662 | ₩14,729 | ₩14,662 | ₩14,716 | +0.36% | 3.8천 |
|---|
| 2026.07.06 | ₩14,676 | ₩14,823 | ₩14,662 | ₩14,756 | +0.55% | 1.8만 |
|---|
| 2026.07.02 | ₩14,649 | ₩14,849 | ₩14,649 | ₩14,729 | +0.55% | 8.8천 |
|---|
| 2026.07.01 | ₩14,676 | ₩14,783 | ₩14,649 | ₩14,676 | 0.00% | 1.3만 |
|---|
| 2026.06.30 | ₩14,796 | ₩14,903 | ₩14,676 | ₩14,742 | -0.36% | 1.4만 |
|---|
| 2026.06.29 | ₩14,742 | ₩14,796 | ₩14,716 | ₩14,783 | +0.27% | 1.2만 |
|---|
| 2026.06.26 | ₩14,742 | ₩14,742 | ₩14,649 | ₩14,676 | -0.45% | 1.2만 |
|---|
| 2026.06.25 | ₩14,649 | ₩14,729 | ₩14,595 | ₩14,676 | +0.18% | 1.8만 |
|---|
| 2026.06.24 | ₩14,555 | ₩14,649 | ₩14,555 | ₩14,622 | +0.46% | 2.8만 |
|---|
| 2026.06.23 | ₩14,662 | ₩14,662 | ₩14,555 | ₩14,582 | -0.55% | 7.9천 |
|---|
| 2026.06.22 | ₩14,622 | ₩14,689 | ₩14,515 | ₩14,595 | -0.18% | 1.4만 |
|---|
| 2026.06.18 | ₩14,716 | ₩14,783 | ₩14,662 | ₩14,689 | -0.18% | 4.5천 |
|---|
| 2026.06.17 | ₩14,609 | ₩14,662 | ₩14,609 | ₩14,636 | +0.18% | 3.8만 |
|---|
| 2026.06.16 | ₩14,662 | ₩14,662 | ₩14,622 | ₩14,649 | -0.09% | 3.6천 |
|---|
| 2026.06.15 | ₩14,636 | ₩14,662 | ₩14,582 | ₩14,595 | -0.27% | 9.7천 |
|---|
| 2026.06.12 | ₩14,502 | ₩14,595 | ₩14,408 | ₩14,529 | +0.18% | 7.1만 |
|---|
| 2026.06.11 | ₩14,662 | ₩14,742 | ₩14,595 | ₩14,649 | -0.09% | 4천 |
|---|
| 2026.06.10 | ₩14,783 | ₩14,863 | ₩14,676 | ₩14,796 | +0.09% | 3.2만 |
|---|
| 2026.06.09 | ₩14,849 | ₩14,876 | ₩14,742 | ₩14,783 | -0.45% | 1.1만 |
|---|
| 2026.06.08 | ₩14,796 | ₩14,796 | ₩14,742 | ₩14,742 | -0.36% | 6.9천 |
|---|
| 2026.06.05 | ₩14,876 | ₩14,876 | ₩14,756 | ₩14,756 | -0.81% | 7.2천 |
|---|
| 2026.06.04 | ₩14,930 | ₩14,970 | ₩14,783 | ₩14,876 | -0.36% | 2.4천 |
|---|
| 2026.06.03 | ₩14,809 | ₩14,916 | ₩14,809 | ₩14,823 | +0.09% | 6.2천 |
|---|
| 2026.06.02 | ₩14,916 | ₩14,943 | ₩14,823 | ₩14,849 | -0.45% | 1.8만 |
|---|
| 2026.06.01 | ₩14,849 | ₩14,863 | ₩14,809 | ₩14,823 | -0.18% | 2.8만 |
|---|
| 2026.05.29 | ₩14,943 | ₩14,943 | ₩14,863 | ₩14,903 | -0.27% | 1.8만 |
|---|
| 2026.05.28 | ₩14,930 | ₩14,943 | ₩14,836 | ₩14,890 | -0.27% | 7.2천 |
|---|
| 2026.05.27 | ₩14,876 | ₩14,916 | ₩14,876 | ₩14,890 | +0.09% | 3.1천 |
|---|
| 2026.05.26 | ₩14,916 | ₩14,943 | ₩14,676 | ₩14,849 | -0.45% | 5.3천 |
|---|
| 2026.05.22 | ₩14,729 | ₩14,863 | ₩14,729 | ₩14,863 | +0.91% | 800 |
|---|
| 2026.05.21 | ₩14,636 | ₩14,756 | ₩14,636 | ₩14,729 | +0.64% | 3.9천 |
|---|
| 2026.05.20 | ₩14,689 | ₩14,742 | ₩14,649 | ₩14,676 | -0.09% | 1.1만 |
|---|
| 2026.05.19 | ₩14,689 | ₩14,689 | ₩14,636 | ₩14,636 | -0.36% | 1.6천 |
|---|
| 2026.05.18 | ₩14,769 | ₩14,769 | ₩14,676 | ₩14,689 | -0.54% | 9.1천 |
|---|
| 2026.05.15 | ₩14,863 | ₩14,863 | ₩14,716 | ₩14,716 | -0.99% | 3.4천 |
|---|
| 2026.05.14 | ₩14,890 | ₩14,983 | ₩14,890 | ₩14,916 | +0.18% | 7.1천 |
|---|
| 2026.05.13 | ₩14,956 | ₩14,956 | ₩14,823 | ₩14,876 | -0.54% | 4.3천 |
|---|
| 2026.05.12 | ₩14,943 | ₩14,943 | ₩14,836 | ₩14,863 | -0.54% | 1.2만 |
|---|
| 2026.05.11 | ₩14,943 | ₩14,983 | ₩14,903 | ₩14,956 | +0.09% | 6.3천 |
|---|
| 2026.05.08 | ₩15,050 | ₩15,050 | ₩14,916 | ₩14,943 | -0.71% | 1.8만 |
|---|
| 2026.05.07 | ₩15,077 | ₩15,077 | ₩14,903 | ₩14,943 | -0.89% | 19.1만 |
|---|
| 2026.05.06 | ₩14,983 | ₩14,983 | ₩14,903 | ₩14,943 | -0.27% | 7.9천 |
|---|
| 2026.05.05 | ₩14,970 | ₩14,970 | ₩14,783 | ₩14,863 | -0.71% | 6.1천 |
|---|
| 2026.05.04 | ₩14,970 | ₩14,970 | ₩14,903 | ₩14,930 | -0.27% | 2.7천 |
|---|
| 2026.05.01 | ₩14,849 | ₩14,970 | ₩14,849 | ₩14,930 | +0.54% | 1.1만 |
|---|
| 2026.04.30 | ₩14,849 | ₩14,956 | ₩14,849 | ₩14,876 | +0.18% | 4.8만 |
|---|
| 2026.04.29 | ₩14,930 | ₩14,930 | ₩14,836 | ₩14,836 | -0.63% | 3.2만 |
|---|
| 2026.04.28 | ₩15,010 | ₩15,010 | ₩14,903 | ₩14,903 | -0.71% | 9.8천 |
|---|
| 2026.04.27 | ₩15,103 | ₩15,103 | ₩14,930 | ₩14,930 | -1.15% | 5.5천 |
|---|
| 2026.04.24 | ₩14,983 | ₩15,023 | ₩14,930 | ₩14,970 | -0.09% | 2.6천 |
|---|
| 2026.04.23 | ₩15,050 | ₩15,063 | ₩14,916 | ₩14,916 | -0.89% | 5.7천 |
|---|
| 2026.04.22 | ₩15,143 | ₩15,143 | ₩15,010 | ₩15,010 | -0.88% | 4.3만 |
|---|
| 2026.04.21 | ₩15,143 | ₩15,143 | ₩15,010 | ₩15,023 | -0.79% | 12.2만 |
|---|
| 2026.04.20 | ₩15,157 | ₩15,157 | ₩15,010 | ₩15,050 | -0.71% | 2.5천 |
|---|
| 2026.04.17 | ₩15,157 | ₩15,157 | ₩15,077 | ₩15,130 | -0.18% | 4.5천 |
|---|
| 2026.04.16 | ₩15,077 | ₩15,077 | ₩14,956 | ₩14,983 | -0.62% | 1.1만 |
|---|
| 2026.04.15 | ₩15,037 | ₩15,037 | ₩14,970 | ₩15,037 | 0.00% | 4.1천 |
|---|
| 2026.04.14 | ₩14,930 | ₩15,037 | ₩14,916 | ₩15,037 | +0.72% | 7.5천 |
|---|
| 2026.04.13 | ₩14,930 | ₩14,943 | ₩14,849 | ₩14,890 | -0.27% | 6.4천 |
|---|
| 2026.04.10 | ₩14,916 | ₩14,916 | ₩14,863 | ₩14,863 | -0.36% | 3.5천 |
|---|
| 2026.04.09 | ₩14,916 | ₩14,916 | ₩14,836 | ₩14,836 | -0.54% | 1.7천 |
|---|
| 2026.04.08 | ₩14,903 | ₩15,023 | ₩14,809 | ₩14,890 | -0.09% | 1만 |
|---|
| 2026.04.07 | ₩14,662 | ₩14,729 | ₩14,649 | ₩14,729 | +0.46% | 2천 |
|---|
| 2026.04.06 | ₩14,702 | ₩14,729 | ₩14,649 | ₩14,676 | -0.18% | 7.5천 |
|---|
| 2026.04.02 | ₩14,662 | ₩14,756 | ₩14,636 | ₩14,689 | +0.18% | 2.4만 |
|---|
| 2026.04.01 | ₩14,689 | ₩14,756 | ₩14,676 | ₩14,702 | +0.09% | 1.4만 |
|---|
| 2026.03.31 | ₩14,569 | ₩14,916 | ₩14,515 | ₩14,622 | +0.37% | 3.1만 |
|---|
| 2026.03.30 | ₩14,395 | ₩14,502 | ₩14,395 | ₩14,475 | +0.56% | 1.7만 |
|---|
| 2026.03.27 | ₩14,569 | ₩14,569 | ₩14,355 | ₩14,368 | -1.38% | 2.2만 |
|---|
| 2026.03.26 | ₩14,676 | ₩14,689 | ₩14,569 | ₩14,569 | -0.73% | 1.4만 |
|---|
| 2026.03.25 | ₩14,569 | ₩14,649 | ₩14,569 | ₩14,609 | +0.28% | 1.8만 |
|---|
| 2026.03.24 | ₩14,636 | ₩14,636 | ₩14,555 | ₩14,582 | -0.37% | 3.3만 |
|---|
| 2026.03.23 | ₩14,622 | ₩14,649 | ₩14,529 | ₩14,569 | -0.37% | 3.1만 |
|---|
| 2026.03.20 | ₩14,702 | ₩14,716 | ₩14,475 | ₩14,529 | -1.18% | 2.7만 |
|---|
| 2026.03.19 | ₩14,769 | ₩14,823 | ₩14,702 | ₩14,729 | -0.27% | 1.1만 |
|---|
| 2026.03.18 | ₩14,890 | ₩14,890 | ₩14,769 | ₩14,769 | -0.81% | 1.1만 |
|---|
| 2026.03.17 | ₩14,890 | ₩14,890 | ₩14,836 | ₩14,876 | -0.09% | 1.2만 |
|---|
| 2026.03.16 | ₩14,796 | ₩14,890 | ₩14,769 | ₩14,823 | +0.18% | 7.8천 |
|---|
| 2026.03.13 | ₩14,716 | ₩14,956 | ₩14,702 | ₩14,756 | +0.27% | 1.5만 |
|---|
| 2026.03.12 | ₩14,729 | ₩14,876 | ₩14,689 | ₩14,702 | -0.18% | 2.3만 |
|---|
| 2026.03.11 | ₩15,090 | ₩15,090 | ₩14,970 | ₩14,970 | -0.80% | 3.3만 |
|---|
| 2026.03.10 | ₩15,037 | ₩15,063 | ₩15,023 | ₩15,023 | -0.09% | 2.1만 |
|---|
| 2026.03.09 | ₩15,077 | ₩15,157 | ₩14,970 | ₩15,037 | -0.27% | 3.3만 |
|---|
| 2026.03.06 | ₩15,237 | ₩15,371 | ₩15,077 | ₩15,077 | -1.05% | 3.5만 |
|---|
| 2026.03.05 | ₩15,304 | ₩15,344 | ₩15,197 | ₩15,224 | -0.52% | 1.5만 |
|---|
| 2026.03.04 | ₩15,384 | ₩15,451 | ₩15,317 | ₩15,331 | -0.35% | 2만 |
|---|
| 2026.03.03 | ₩15,304 | ₩15,411 | ₩15,277 | ₩15,331 | +0.17% | 1.6만 |
|---|
| 2026.03.02 | ₩15,558 | ₩15,558 | ₩15,411 | ₩15,424 | -0.86% | 8.3만 |
|---|
| 2026.02.27 | ₩15,464 | ₩15,585 | ₩15,437 | ₩15,451 | -0.09% | 1.5만 |
|---|
| 2026.02.26 | ₩15,638 | ₩15,638 | ₩15,451 | ₩15,464 | -1.11% | 1.7만 |
|---|
| 2026.02.25 | ₩15,625 | ₩15,691 | ₩15,558 | ₩15,585 | -0.26% | 4천 |
|---|
| 2026.02.24 | ₩15,678 | ₩15,678 | ₩15,531 | ₩15,571 | -0.68% | 5.6천 |
|---|
| 2026.02.23 | ₩15,531 | ₩15,651 | ₩15,518 | ₩15,585 | +0.34% | 6.3천 |
|---|
| 2026.02.20 | ₩15,651 | ₩15,718 | ₩15,598 | ₩15,598 | -0.34% | 7.2천 |
|---|
| 2026.02.19 | ₩15,718 | ₩15,718 | ₩15,598 | ₩15,705 | -0.09% | 4.5천 |
|---|
| 2026.02.18 | ₩15,718 | ₩15,718 | ₩15,651 | ₩15,705 | -0.09% | 7.4천 |
|---|
| 2026.02.17 | ₩15,705 | ₩15,705 | ₩15,531 | ₩15,598 | -0.68% | 4천 |
|---|
| 2026.02.13 | ₩15,745 | ₩15,745 | ₩15,598 | ₩15,665 | -0.51% | 6.3천 |
|---|
| 2026.02.12 | ₩15,691 | ₩15,772 | ₩15,571 | ₩15,638 | -0.34% | 5.3천 |
|---|
| 2026.02.11 | ₩15,691 | ₩15,745 | ₩15,544 | ₩15,598 | -0.60% | 2.1만 |
|---|
| 2026.02.10 | ₩15,611 | ₩15,732 | ₩15,397 | ₩15,651 | +0.26% | 1.2만 |
|---|
| 2026.02.09 | ₩15,611 | ₩15,678 | ₩15,397 | ₩15,625 | +0.09% | 1.2만 |
|---|
| 2026.02.06 | ₩15,598 | ₩15,825 | ₩15,397 | ₩15,611 | +0.09% | 1.7만 |
|---|
| 2026.02.05 | ₩15,611 | ₩15,691 | ₩15,504 | ₩15,665 | +0.34% | 2.1만 |
|---|
| 2026.02.04 | ₩15,705 | ₩15,705 | ₩15,544 | ₩15,611 | -0.60% | 1.6만 |
|---|
| 2026.02.03 | ₩15,785 | ₩15,812 | ₩15,651 | ₩15,665 | -0.76% | 1.5만 |
|---|
| 2026.02.02 | ₩15,785 | ₩15,825 | ₩15,758 | ₩15,772 | -0.08% | 9.9천 |
|---|
| 2026.01.30 | ₩15,758 | ₩15,825 | ₩15,718 | ₩15,785 | +0.17% | 7.7천 |
|---|
| 2026.01.29 | ₩15,691 | ₩15,772 | ₩15,678 | ₩15,772 | +0.51% | 6.9천 |
|---|
| 2026.01.28 | ₩15,745 | ₩15,798 | ₩15,651 | ₩15,691 | -0.34% | 9.5천 |
|---|
| 2026.01.27 | ₩15,758 | ₩15,812 | ₩15,611 | ₩15,718 | -0.25% | 5.7천 |
|---|
| 2026.01.26 | ₩15,758 | ₩15,758 | ₩15,705 | ₩15,732 | -0.17% | 5천 |
|---|
| 2026.01.23 | ₩15,718 | ₩15,798 | ₩15,678 | ₩15,691 | -0.17% | 9.3천 |
|---|
| 2026.01.22 | ₩15,772 | ₩15,772 | ₩15,531 | ₩15,665 | -0.68% | 7.3천 |
|---|
| 2026.01.21 | ₩15,785 | ₩15,852 | ₩15,718 | ₩15,772 | -0.08% | 1만 |
|---|
| 2026.01.20 | ₩15,705 | ₩15,758 | ₩15,705 | ₩15,732 | +0.17% | 9.4천 |
|---|
| 2026.01.16 | ₩15,812 | ₩15,892 | ₩15,732 | ₩15,758 | -0.34% | 1.2만 |
|---|
| 2026.01.15 | ₩15,732 | ₩15,798 | ₩15,732 | ₩15,798 | +0.42% | 5.7천 |
|---|
| 2026.01.14 | ₩15,758 | ₩15,798 | ₩15,651 | ₩15,758 | 0.00% | 1.3만 |
|---|
| 2026.01.13 | ₩15,665 | ₩15,732 | ₩15,638 | ₩15,678 | +0.09% | 9.2천 |
|---|
| 2026.01.12 | ₩15,678 | ₩15,745 | ₩15,651 | ₩15,705 | +0.17% | 8.8천 |
|---|
| 2026.01.09 | ₩15,718 | ₩15,718 | ₩15,598 | ₩15,638 | -0.51% | 6.1천 |
|---|
| 2026.01.08 | ₩15,638 | ₩15,691 | ₩15,638 | ₩15,665 | +0.17% | 5.8천 |
|---|
| 2026.01.07 | ₩15,745 | ₩15,745 | ₩15,571 | ₩15,625 | -0.76% | 6.3천 |
|---|
| 2026.01.06 | ₩15,665 | ₩15,718 | ₩15,625 | ₩15,678 | +0.09% | 1.9만 |
|---|
| 2026.01.05 | ₩15,625 | ₩15,705 | ₩15,571 | ₩15,625 | 0.00% | 8.5천 |
|---|
| 2026.01.02 | ₩15,678 | ₩15,705 | ₩15,491 | ₩15,598 | -0.51% | 7.8천 |
|---|
| 2025.12.31 | ₩15,611 | ₩15,705 | ₩15,598 | ₩15,651 | +0.26% | 2.1만 |
|---|
| 2025.12.30 | ₩15,491 | ₩15,558 | ₩15,451 | ₩15,558 | +0.43% | 2.2만 |
|---|
| 2025.12.29 | ₩15,504 | ₩15,544 | ₩15,397 | ₩15,464 | -0.26% | 1.8만 |
|---|
| 2025.12.26 | ₩15,357 | ₩15,464 | ₩15,357 | ₩15,437 | +0.52% | 5.3만 |
|---|
| 2025.12.24 | ₩15,397 | ₩15,491 | ₩15,304 | ₩15,397 | 0.00% | 5만 |
|---|
| 2025.12.23 | ₩15,371 | ₩15,371 | ₩15,277 | ₩15,371 | 0.00% | 8.7만 |
|---|
| 2025.12.22 | ₩15,384 | ₩15,571 | ₩15,317 | ₩15,371 | -0.09% | 8.2만 |
|---|
| 2025.12.19 | ₩15,331 | ₩15,478 | ₩15,250 | ₩15,317 | -0.09% | 3.1만 |
|---|
| 2025.12.18 | ₩15,237 | ₩15,424 | ₩15,237 | ₩15,290 | +0.35% | 1.2만 |
|---|
| 2025.12.17 | ₩15,197 | ₩15,331 | ₩15,130 | ₩15,224 | +0.18% | 3만 |
|---|
| 2025.12.16 | ₩15,371 | ₩15,531 | ₩15,224 | ₩15,250 | -0.78% | 2.3만 |
|---|
| 2025.12.15 | ₩15,357 | ₩15,491 | ₩15,157 | ₩15,397 | +0.26% | 3.1만 |
|---|
| 2025.12.12 | ₩15,344 | ₩15,344 | ₩15,290 | ₩15,317 | -0.17% | 1.7만 |
|---|
| 2025.12.11 | ₩15,304 | ₩15,371 | ₩15,304 | ₩15,344 | +0.26% | 1.3만 |
|---|
| 2025.12.10 | ₩15,491 | ₩15,571 | ₩15,491 | ₩15,571 | +0.52% | 1.6만 |
|---|
| 2025.12.09 | ₩15,531 | ₩15,531 | ₩15,464 | ₩15,504 | -0.17% | 2만 |
|---|
| 2025.12.08 | ₩15,504 | ₩15,544 | ₩15,491 | ₩15,531 | +0.17% | 18.7만 |
|---|
| 2025.12.05 | ₩15,651 | ₩15,651 | ₩15,384 | ₩15,544 | -0.68% | 1.4만 |
|---|
| 2025.12.04 | ₩15,691 | ₩15,691 | ₩15,558 | ₩15,638 | -0.34% | 7.6천 |
|---|
| 2025.12.03 | ₩15,665 | ₩15,745 | ₩15,518 | ₩15,625 | -0.26% | 1.3만 |
|---|
| 2025.12.02 | ₩15,691 | ₩15,691 | ₩15,491 | ₩15,611 | -0.51% | 1.5만 |
|---|
| 2025.12.01 | ₩15,838 | ₩15,838 | ₩15,437 | ₩15,571 | -1.69% | 1.1만 |
|---|
| 2025.11.28 | ₩15,865 | ₩15,905 | ₩15,785 | ₩15,865 | 0.00% | 2.3천 |
|---|
| 2025.11.26 | ₩15,785 | ₩15,892 | ₩15,665 | ₩15,798 | +0.08% | 3.1천 |
|---|
| 2025.11.25 | ₩15,758 | ₩15,785 | ₩15,705 | ₩15,785 | +0.17% | 2.2천 |
|---|
| 2025.11.24 | ₩15,651 | ₩15,705 | ₩15,397 | ₩15,651 | 0.00% | 4천 |
|---|
| 2025.11.21 | ₩15,611 | ₩15,651 | ₩15,531 | ₩15,651 | +0.26% | 1.9천 |
|---|
| 2025.11.20 | ₩15,732 | ₩15,745 | ₩15,504 | ₩15,504 | -1.44% | 3.4천 |
|---|
| 2025.11.19 | ₩15,598 | ₩15,638 | ₩15,558 | ₩15,598 | 0.00% | 4.4천 |
|---|
| 2025.11.18 | ₩15,705 | ₩15,705 | ₩15,504 | ₩15,558 | -0.94% | 7.2만 |
|---|
| 2025.11.17 | ₩15,531 | ₩15,598 | ₩15,451 | ₩15,598 | +0.43% | 1.1만 |
|---|
| 2025.11.14 | ₩15,491 | ₩15,598 | ₩15,344 | ₩15,464 | -0.17% | 2.2만 |
|---|
| 2025.11.13 | ₩15,518 | ₩15,531 | ₩15,344 | ₩15,451 | -0.43% | 1.6만 |
|---|
| 2025.11.12 | ₩15,478 | ₩15,504 | ₩15,424 | ₩15,437 | -0.26% | 6.9천 |
|---|
| 2025.11.11 | ₩15,478 | ₩15,558 | ₩15,371 | ₩15,464 | -0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩15,437 | ₩15,464 | ₩15,344 | ₩15,384 | -0.35% | 3.9천 |
|---|
| 2025.11.07 | ₩15,357 | ₩15,464 | ₩15,304 | ₩15,384 | +0.17% | 2만 |
|---|
| 2025.11.06 | ₩15,531 | ₩15,531 | ₩15,384 | ₩15,464 | -0.43% | 5.8천 |
|---|
| 2025.11.05 | ₩15,478 | ₩15,478 | ₩15,371 | ₩15,371 | -0.69% | 1.6만 |
|---|
| 2025.11.04 | ₩15,411 | ₩15,424 | ₩15,371 | ₩15,397 | -0.09% | 1만 |
|---|
| 2025.11.03 | ₩15,478 | ₩15,478 | ₩15,357 | ₩15,371 | -0.69% | 6.1천 |
|---|
| 2025.10.31 | ₩15,451 | ₩15,504 | ₩15,424 | ₩15,424 | -0.17% | 5.8천 |
|---|
| 2025.10.30 | ₩15,544 | ₩15,571 | ₩15,371 | ₩15,384 | -1.03% | 1.1만 |
|---|
| 2025.10.29 | ₩15,611 | ₩15,611 | ₩15,504 | ₩15,531 | -0.51% | 1.2만 |
|---|
| 2025.10.28 | ₩15,638 | ₩15,638 | ₩15,491 | ₩15,531 | -0.68% | 1.2만 |
|---|
| 2025.10.27 | ₩15,585 | ₩15,638 | ₩15,478 | ₩15,544 | -0.26% | 1.7만 |
|---|
| 2025.10.24 | ₩15,544 | ₩15,544 | ₩15,451 | ₩15,531 | -0.09% | 6.5천 |
|---|
| 2025.10.23 | ₩15,678 | ₩15,678 | ₩15,424 | ₩15,451 | -1.45% | 3.5만 |
|---|
| 2025.10.22 | ₩15,825 | ₩15,945 | ₩15,531 | ₩15,638 | -1.18% | 1.3만 |
|---|
| 2025.10.21 | ₩15,945 | ₩15,945 | ₩15,691 | ₩15,691 | -1.59% | 11.5만 |
|---|
| 2025.10.20 | ₩15,905 | ₩15,932 | ₩15,865 | ₩15,865 | -0.25% | 3만 |
|---|
| 2025.10.17 | ₩15,892 | ₩15,932 | ₩15,812 | ₩15,865 | -0.17% | 3.2천 |
|---|
| 2025.10.16 | ₩15,905 | ₩15,945 | ₩15,798 | ₩15,812 | -0.59% | 6.6천 |
|---|
| 2025.10.15 | ₩15,945 | ₩15,945 | ₩15,852 | ₩15,852 | -0.59% | 4.6천 |
|---|
| 2025.10.14 | ₩15,892 | ₩15,892 | ₩15,718 | ₩15,879 | -0.08% | 4.8천 |
|---|
| 2025.10.13 | ₩15,985 | ₩16,146 | ₩15,745 | ₩15,785 | -1.25% | 1.1만 |
|---|
| 2025.10.10 | ₩16,012 | ₩16,012 | ₩15,732 | ₩15,825 | -1.17% | 3.9천 |
|---|