시장 데이터를 불러오는 중
전체 종목
John Hancock Premium Dividend Fund 과거 주가
John Hancock Premium Dividend Fund · PDT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Hancock Premium Dividend Fund · PDT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,010 | ₩16,198 | ₩15,957 | ₩16,144 | +0.84% | 15.9만 |
| 2026.10.08 | ₩15,849 | ₩15,957 | ₩15,782 | ₩15,943 | +0.59% | 10.1만 |
| 2026.10.07 | ₩15,823 | ₩15,957 | ₩15,782 | ₩15,823 | 0.00% | 14.4만 |
| 2026.10.06 | ₩15,648 | ₩15,903 | ₩15,608 | ₩15,876 | +1.46% | 12.2만 |
| 2026.10.05 | ₩15,742 | ₩15,756 | ₩15,554 | ₩15,662 | -0.51% | 17.4만 |
| 2026.10.02 | ₩15,729 | ₩15,916 | ₩15,648 | ₩15,796 | +0.43% | 14.3만 |
| 2026.10.01 | ₩15,689 | ₩15,890 | ₩15,568 | ₩15,702 | +0.09% | 32.5만 |
| 2026.09.30 | ₩15,702 | ₩15,823 | ₩15,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,715 |
| +0.09% |
| 18.7만 |
| 2026.09.29 | ₩15,581 | ₩15,782 | ₩15,501 | ₩15,702 | +0.77% | 12.7만 |
|---|
| 2026.09.28 | ₩15,742 | ₩15,796 | ₩15,501 | ₩15,528 | -1.36% | 18.6만 |
|---|
| 2026.09.25 | ₩15,903 | ₩16,024 | ₩15,648 | ₩15,796 | -0.67% | 14.8만 |
|---|
| 2026.09.24 | ₩15,863 | ₩16,024 | ₩15,756 | ₩15,890 | +0.17% | 10만 |
|---|
| 2026.09.23 | ₩16,158 | ₩16,158 | ₩15,849 | ₩15,863 | -1.83% | 14.6만 |
|---|
| 2026.09.22 | ₩16,332 | ₩16,332 | ₩16,225 | ₩16,225 | -0.66% | 10.7만 |
|---|
| 2026.09.21 | ₩16,332 | ₩16,332 | ₩16,185 | ₩16,292 | -0.25% | 16만 |
|---|
| 2026.09.18 | ₩16,346 | ₩16,372 | ₩16,171 | ₩16,265 | -0.49% | 12.9만 |
|---|
| 2026.09.17 | ₩16,252 | ₩16,560 | ₩16,171 | ₩16,292 | +0.25% | 15.3만 |
|---|
| 2026.09.16 | ₩16,225 | ₩16,238 | ₩16,064 | ₩16,225 | 0.00% | 18.6만 |
|---|
| 2026.09.15 | ₩16,051 | ₩16,131 | ₩15,970 | ₩16,077 | +0.17% | 22.7만 |
|---|
| 2026.09.14 | ₩16,279 | ₩16,279 | ₩16,024 | ₩16,104 | -1.07% | 30.9만 |
|---|
| 2026.09.11 | ₩16,372 | ₩16,466 | ₩16,265 | ₩16,265 | -0.66% | 10.8만 |
|---|
| 2026.09.10 | ₩16,547 | ₩16,614 | ₩16,439 | ₩16,466 | -0.49% | 9.7만 |
|---|
| 2026.09.09 | ₩16,801 | ₩16,828 | ₩16,560 | ₩16,560 | -1.44% | 14.2만 |
|---|
| 2026.09.08 | ₩16,775 | ₩16,815 | ₩16,694 | ₩16,761 | -0.08% | 12만 |
|---|
| 2026.09.04 | ₩16,828 | ₩16,828 | ₩16,681 | ₩16,708 | -0.72% | 16.5만 |
|---|
| 2026.09.03 | ₩16,815 | ₩16,895 | ₩16,761 | ₩16,869 | +0.32% | 10.7만 |
|---|
| 2026.09.02 | ₩16,869 | ₩17,029 | ₩16,801 | ₩16,815 | -0.32% | 10.4만 |
|---|
| 2026.09.01 | ₩16,949 | ₩16,989 | ₩16,869 | ₩16,895 | -0.32% | 11.8만 |
|---|
| 2026.08.31 | ₩16,962 | ₩17,003 | ₩16,895 | ₩16,909 | -0.32% | 10.4만 |
|---|
| 2026.08.28 | ₩17,003 | ₩17,003 | ₩16,842 | ₩16,962 | -0.24% | 6.2만 |
|---|
| 2026.08.27 | ₩16,976 | ₩17,016 | ₩16,895 | ₩16,895 | -0.47% | 4.4만 |
|---|
| 2026.08.26 | ₩16,949 | ₩17,003 | ₩16,909 | ₩16,962 | +0.08% | 6.1만 |
|---|
| 2026.08.25 | ₩16,882 | ₩16,962 | ₩16,775 | ₩16,922 | +0.24% | 12.5만 |
|---|
| 2026.08.24 | ₩16,842 | ₩16,882 | ₩16,748 | ₩16,828 | -0.08% | 12.8만 |
|---|
| 2026.08.21 | ₩17,029 | ₩17,190 | ₩16,895 | ₩16,895 | -0.79% | 13.5만 |
|---|
| 2026.08.20 | ₩17,096 | ₩17,150 | ₩16,962 | ₩16,976 | -0.71% | 9.5만 |
|---|
| 2026.08.19 | ₩17,083 | ₩17,190 | ₩17,070 | ₩17,096 | +0.08% | 10.4만 |
|---|
| 2026.08.18 | ₩17,056 | ₩17,351 | ₩16,962 | ₩16,976 | -0.47% | 14.2만 |
|---|
| 2026.08.17 | ₩17,083 | ₩17,096 | ₩16,976 | ₩17,056 | -0.16% | 8.4만 |
|---|
| 2026.08.14 | ₩17,150 | ₩17,150 | ₩17,029 | ₩17,123 | -0.16% | 10.9만 |
|---|
| 2026.08.13 | ₩17,003 | ₩17,123 | ₩16,989 | ₩17,123 | +0.71% | 7.7만 |
|---|
| 2026.08.12 | ₩17,096 | ₩17,190 | ₩17,043 | ₩17,070 | -0.16% | 10.6만 |
|---|
| 2026.08.11 | ₩17,096 | ₩17,096 | ₩17,043 | ₩17,096 | 0.00% | 10.3만 |
|---|
| 2026.08.10 | ₩17,056 | ₩17,123 | ₩16,949 | ₩17,110 | +0.31% | 15.5만 |
|---|
| 2026.08.07 | ₩16,962 | ₩17,083 | ₩16,909 | ₩17,056 | +0.55% | 19만 |
|---|
| 2026.08.06 | ₩17,043 | ₩17,110 | ₩16,936 | ₩16,962 | -0.47% | 16.5만 |
|---|
| 2026.08.05 | ₩17,231 | ₩17,579 | ₩17,016 | ₩17,043 | -1.09% | 17.7만 |
|---|
| 2026.08.04 | ₩17,298 | ₩17,298 | ₩17,123 | ₩17,231 | -0.39% | 10.5만 |
|---|
| 2026.08.03 | ₩17,338 | ₩17,351 | ₩17,231 | ₩17,298 | -0.23% | 12.8만 |
|---|
| 2026.07.31 | ₩17,391 | ₩17,405 | ₩17,231 | ₩17,298 | -0.54% | 10.1만 |
|---|
| 2026.07.30 | ₩17,311 | ₩17,378 | ₩17,257 | ₩17,338 | +0.15% | 18.3만 |
|---|
| 2026.07.29 | ₩17,338 | ₩17,418 | ₩17,257 | ₩17,311 | -0.15% | 11.8만 |
|---|
| 2026.07.28 | ₩17,391 | ₩17,405 | ₩17,311 | ₩17,365 | -0.15% | 7.6만 |
|---|
| 2026.07.27 | ₩17,405 | ₩17,432 | ₩17,298 | ₩17,365 | -0.23% | 11.6만 |
|---|
| 2026.07.24 | ₩17,311 | ₩17,432 | ₩17,257 | ₩17,284 | -0.15% | 9.2만 |
|---|
| 2026.07.23 | ₩17,298 | ₩17,365 | ₩17,244 | ₩17,271 | -0.16% | 12만 |
|---|
| 2026.07.22 | ₩17,231 | ₩17,365 | ₩17,231 | ₩17,324 | +0.54% | 14.3만 |
|---|
| 2026.07.21 | ₩17,284 | ₩17,351 | ₩17,231 | ₩17,271 | -0.08% | 10.9만 |
|---|
| 2026.07.20 | ₩17,311 | ₩17,432 | ₩17,244 | ₩17,284 | -0.15% | 7.6만 |
|---|
| 2026.07.17 | ₩17,432 | ₩17,432 | ₩17,244 | ₩17,244 | -1.08% | 13.5만 |
|---|
| 2026.07.16 | ₩17,432 | ₩17,459 | ₩17,391 | ₩17,418 | -0.08% | 4.8만 |
|---|
| 2026.07.15 | ₩17,432 | ₩17,432 | ₩17,378 | ₩17,432 | 0.00% | 5.8만 |
|---|
| 2026.07.14 | ₩17,378 | ₩17,432 | ₩17,338 | ₩17,418 | +0.23% | 6.8만 |
|---|
| 2026.07.13 | ₩17,324 | ₩17,391 | ₩17,257 | ₩17,311 | -0.08% | 10.4만 |
|---|
| 2026.07.10 | ₩17,432 | ₩17,445 | ₩17,378 | ₩17,391 | -0.23% | 14.6만 |
|---|
| 2026.07.09 | ₩17,539 | ₩17,539 | ₩17,365 | ₩17,472 | -0.38% | 14.1만 |
|---|
| 2026.07.08 | ₩17,445 | ₩17,499 | ₩17,432 | ₩17,485 | +0.23% | 11.1만 |
|---|
| 2026.07.07 | ₩17,378 | ₩17,526 | ₩17,365 | ₩17,472 | +0.54% | 13.8만 |
|---|
| 2026.07.06 | ₩17,351 | ₩17,459 | ₩17,338 | ₩17,418 | +0.39% | 13.7만 |
|---|
| 2026.07.02 | ₩17,298 | ₩17,365 | ₩17,231 | ₩17,351 | +0.31% | 8.6만 |
|---|
| 2026.07.01 | ₩17,244 | ₩17,351 | ₩17,204 | ₩17,324 | +0.47% | 12.3만 |
|---|
| 2026.06.30 | ₩17,257 | ₩17,378 | ₩17,231 | ₩17,365 | +0.62% | 18.4만 |
|---|
| 2026.06.29 | ₩17,257 | ₩17,378 | ₩17,217 | ₩17,217 | -0.23% | 13.7만 |
|---|
| 2026.06.26 | ₩17,150 | ₩17,271 | ₩17,150 | ₩17,217 | +0.39% | 15.3만 |
|---|
| 2026.06.25 | ₩17,070 | ₩17,391 | ₩17,070 | ₩17,110 | +0.24% | 13.2만 |
|---|
| 2026.06.24 | ₩17,043 | ₩17,150 | ₩17,043 | ₩17,070 | +0.16% | 8.7만 |
|---|
| 2026.06.23 | ₩16,909 | ₩17,029 | ₩16,869 | ₩17,016 | +0.63% | 11.9만 |
|---|
| 2026.06.22 | ₩17,043 | ₩17,056 | ₩16,909 | ₩16,909 | -0.79% | 17.5만 |
|---|
| 2026.06.18 | ₩17,096 | ₩17,271 | ₩17,003 | ₩17,056 | -0.24% | 17.3만 |
|---|
| 2026.06.17 | ₩17,231 | ₩17,284 | ₩17,029 | ₩17,056 | -1.01% | 11.4만 |
|---|
| 2026.06.16 | ₩17,378 | ₩17,391 | ₩17,231 | ₩17,271 | -0.62% | 7.2만 |
|---|
| 2026.06.15 | ₩17,231 | ₩17,391 | ₩17,177 | ₩17,365 | +0.78% | 8.4만 |
|---|
| 2026.06.12 | ₩17,257 | ₩17,257 | ₩17,137 | ₩17,164 | -0.54% | 9.5만 |
|---|
| 2026.06.11 | ₩17,217 | ₩17,271 | ₩17,150 | ₩17,217 | 0.00% | 9.9만 |
|---|
| 2026.06.10 | ₩17,150 | ₩17,351 | ₩17,150 | ₩17,271 | +0.70% | 18.8만 |
|---|
| 2026.06.09 | ₩17,217 | ₩17,298 | ₩17,070 | ₩17,190 | -0.16% | 19.4만 |
|---|
| 2026.06.08 | ₩17,244 | ₩17,324 | ₩17,164 | ₩17,177 | -0.39% | 16.9만 |
|---|
| 2026.06.05 | ₩17,096 | ₩17,244 | ₩17,096 | ₩17,204 | +0.63% | 14.3만 |
|---|
| 2026.06.04 | ₩17,096 | ₩17,284 | ₩17,083 | ₩17,150 | +0.31% | 13.6만 |
|---|
| 2026.06.03 | ₩17,190 | ₩17,311 | ₩17,070 | ₩17,137 | -0.31% | 16.3만 |
|---|
| 2026.06.02 | ₩17,070 | ₩17,204 | ₩17,043 | ₩17,204 | +0.79% | 13만 |
|---|
| 2026.06.01 | ₩17,190 | ₩17,231 | ₩17,043 | ₩17,056 | -0.78% | 14만 |
|---|
| 2026.05.29 | ₩17,298 | ₩17,378 | ₩17,231 | ₩17,271 | -0.16% | 13.7만 |
|---|
| 2026.05.28 | ₩17,231 | ₩17,351 | ₩17,231 | ₩17,298 | +0.39% | 15.9만 |
|---|
| 2026.05.27 | ₩17,298 | ₩17,391 | ₩17,257 | ₩17,298 | 0.00% | 18.2만 |
|---|
| 2026.05.26 | ₩17,391 | ₩17,405 | ₩17,257 | ₩17,351 | -0.23% | 11.2만 |
|---|
| 2026.05.22 | ₩17,271 | ₩17,391 | ₩17,190 | ₩17,351 | +0.47% | 13.1만 |
|---|
| 2026.05.21 | ₩17,311 | ₩17,391 | ₩17,244 | ₩17,298 | -0.08% | 13.1만 |
|---|
| 2026.05.20 | ₩17,164 | ₩17,338 | ₩17,164 | ₩17,324 | +0.94% | 10.9만 |
|---|
| 2026.05.19 | ₩17,043 | ₩17,164 | ₩17,043 | ₩17,096 | +0.31% | 18.6만 |
|---|
| 2026.05.18 | ₩17,029 | ₩17,284 | ₩17,003 | ₩17,043 | +0.08% | 11.4만 |
|---|
| 2026.05.15 | ₩17,271 | ₩17,311 | ₩17,056 | ₩17,056 | -1.24% | 6.9만 |
|---|
| 2026.05.14 | ₩17,257 | ₩17,365 | ₩17,257 | ₩17,338 | +0.47% | 15.4만 |
|---|
| 2026.05.13 | ₩17,338 | ₩17,365 | ₩17,244 | ₩17,311 | -0.15% | 10.1만 |
|---|
| 2026.05.12 | ₩17,391 | ₩17,432 | ₩17,338 | ₩17,378 | -0.08% | 9.6만 |
|---|
| 2026.05.11 | ₩17,391 | ₩17,432 | ₩17,324 | ₩17,391 | 0.00% | 7.6만 |
|---|
| 2026.05.08 | ₩17,472 | ₩17,526 | ₩17,391 | ₩17,499 | +0.15% | 10.9만 |
|---|
| 2026.05.07 | ₩17,633 | ₩17,633 | ₩17,365 | ₩17,391 | -1.37% | 13.9만 |
|---|
| 2026.05.06 | ₩17,767 | ₩17,807 | ₩17,526 | ₩17,593 | -0.98% | 14.7만 |
|---|
| 2026.05.05 | ₩17,660 | ₩17,727 | ₩17,619 | ₩17,673 | +0.08% | 13.7만 |
|---|
| 2026.05.04 | ₩17,740 | ₩17,834 | ₩17,606 | ₩17,660 | -0.45% | 14.1만 |
|---|
| 2026.05.01 | ₩17,767 | ₩17,941 | ₩17,673 | ₩17,713 | -0.30% | 13.3만 |
|---|
| 2026.04.30 | ₩17,606 | ₩17,807 | ₩17,566 | ₩17,740 | +0.76% | 11.7만 |
|---|
| 2026.04.29 | ₩17,552 | ₩17,646 | ₩17,472 | ₩17,619 | +0.38% | 12.1만 |
|---|
| 2026.04.28 | ₩17,579 | ₩17,633 | ₩17,499 | ₩17,499 | -0.46% | 12.2만 |
|---|
| 2026.04.27 | ₩17,512 | ₩17,619 | ₩17,485 | ₩17,566 | +0.31% | 7.8만 |
|---|
| 2026.04.24 | ₩17,539 | ₩17,606 | ₩17,472 | ₩17,472 | -0.38% | 12.8만 |
|---|
| 2026.04.23 | ₩17,526 | ₩17,686 | ₩17,499 | ₩17,499 | -0.15% | 25.8만 |
|---|
| 2026.04.22 | ₩17,552 | ₩17,606 | ₩17,499 | ₩17,512 | -0.23% | 5.8만 |
|---|
| 2026.04.21 | ₩17,700 | ₩17,700 | ₩17,485 | ₩17,539 | -0.91% | 11.4만 |
|---|
| 2026.04.20 | ₩17,673 | ₩17,713 | ₩17,646 | ₩17,660 | -0.08% | 11.1만 |
|---|
| 2026.04.17 | ₩17,740 | ₩17,821 | ₩17,673 | ₩17,700 | -0.23% | 15.5만 |
|---|
| 2026.04.16 | ₩17,660 | ₩17,794 | ₩17,633 | ₩17,686 | +0.15% | 10.8만 |
|---|
| 2026.04.15 | ₩17,807 | ₩17,847 | ₩17,700 | ₩17,700 | -0.60% | 8.8만 |
|---|
| 2026.04.14 | ₩17,821 | ₩17,901 | ₩17,740 | ₩17,834 | +0.08% | 8.5만 |
|---|
| 2026.04.13 | ₩17,794 | ₩18,008 | ₩17,794 | ₩17,847 | +0.30% | 8.5만 |
|---|
| 2026.04.10 | ₩17,955 | ₩18,075 | ₩17,955 | ₩17,968 | +0.07% | 8.3만 |
|---|
| 2026.04.09 | ₩17,914 | ₩18,008 | ₩17,901 | ₩18,008 | +0.52% | 10만 |
|---|
| 2026.04.08 | ₩17,941 | ₩18,049 | ₩17,754 | ₩17,874 | -0.37% | 9.8만 |
|---|
| 2026.04.07 | ₩17,633 | ₩17,754 | ₩17,579 | ₩17,673 | +0.23% | 7.2만 |
|---|
| 2026.04.06 | ₩17,673 | ₩17,807 | ₩17,566 | ₩17,727 | +0.30% | 8.2만 |
|---|
| 2026.04.02 | ₩17,619 | ₩17,834 | ₩17,579 | ₩17,713 | +0.53% | 10.9만 |
|---|
| 2026.04.01 | ₩17,539 | ₩17,888 | ₩17,539 | ₩17,740 | +1.15% | 15.7만 |
|---|
| 2026.03.31 | ₩17,338 | ₩17,579 | ₩17,257 | ₩17,566 | +1.31% | 24.4만 |
|---|
| 2026.03.30 | ₩17,244 | ₩17,338 | ₩17,204 | ₩17,244 | 0.00% | 12만 |
|---|
| 2026.03.27 | ₩17,164 | ₩17,338 | ₩17,123 | ₩17,123 | -0.23% | 21.1만 |
|---|
| 2026.03.26 | ₩17,405 | ₩17,432 | ₩17,204 | ₩17,231 | -1.00% | 9.7만 |
|---|
| 2026.03.25 | ₩17,432 | ₩17,526 | ₩17,351 | ₩17,432 | 0.00% | 18.4만 |
|---|
| 2026.03.24 | ₩17,351 | ₩17,445 | ₩17,284 | ₩17,391 | +0.23% | 6.6만 |
|---|
| 2026.03.23 | ₩17,445 | ₩17,539 | ₩17,324 | ₩17,365 | -0.46% | 6.6만 |
|---|
| 2026.03.20 | ₩17,713 | ₩17,767 | ₩17,204 | ₩17,298 | -2.35% | 9.5만 |
|---|
| 2026.03.19 | ₩17,700 | ₩17,807 | ₩17,660 | ₩17,700 | 0.00% | 7.9만 |
|---|
| 2026.03.18 | ₩17,914 | ₩17,955 | ₩17,794 | ₩17,821 | -0.52% | 7.2만 |
|---|
| 2026.03.17 | ₩17,928 | ₩17,955 | ₩17,847 | ₩17,914 | -0.07% | 7.2만 |
|---|
| 2026.03.16 | ₩17,727 | ₩17,888 | ₩17,727 | ₩17,807 | +0.45% | 4.6만 |
|---|
| 2026.03.13 | ₩17,727 | ₩17,914 | ₩17,619 | ₩17,713 | -0.08% | 9.4만 |
|---|
| 2026.03.12 | ₩17,606 | ₩17,727 | ₩17,579 | ₩17,633 | +0.15% | 11.2만 |
|---|
| 2026.03.11 | ₩17,874 | ₩17,874 | ₩17,727 | ₩17,807 | -0.38% | 8.2만 |
|---|
| 2026.03.10 | ₩17,767 | ₩17,861 | ₩17,660 | ₩17,740 | -0.15% | 10.5만 |
|---|
| 2026.03.09 | ₩17,861 | ₩17,861 | ₩17,512 | ₩17,673 | -1.05% | 7.8만 |
|---|
| 2026.03.06 | ₩17,928 | ₩17,928 | ₩17,686 | ₩17,888 | -0.22% | 10.1만 |
|---|
| 2026.03.05 | ₩18,102 | ₩18,169 | ₩17,914 | ₩17,928 | -0.96% | 7.2만 |
|---|
| 2026.03.04 | ₩18,102 | ₩18,156 | ₩18,008 | ₩18,116 | +0.07% | 6.1만 |
|---|
| 2026.03.03 | ₩18,183 | ₩18,183 | ₩17,847 | ₩18,008 | -0.96% | 11.1만 |
|---|
| 2026.03.02 | ₩18,129 | ₩18,303 | ₩18,129 | ₩18,209 | +0.44% | 13.3만 |
|---|
| 2026.02.27 | ₩18,156 | ₩18,263 | ₩18,102 | ₩18,209 | +0.30% | 11.7만 |
|---|
| 2026.02.26 | ₩18,183 | ₩18,223 | ₩18,116 | ₩18,156 | -0.15% | 13.1만 |
|---|
| 2026.02.25 | ₩18,102 | ₩18,196 | ₩18,022 | ₩18,142 | +0.22% | 14.4만 |
|---|
| 2026.02.24 | ₩17,968 | ₩18,129 | ₩17,914 | ₩18,075 | +0.60% | 16.9만 |
|---|
| 2026.02.23 | ₩17,834 | ₩17,995 | ₩17,794 | ₩17,968 | +0.75% | 18.9만 |
|---|
| 2026.02.20 | ₩17,794 | ₩17,888 | ₩17,794 | ₩17,834 | +0.23% | 13.5만 |
|---|
| 2026.02.19 | ₩17,821 | ₩17,914 | ₩17,754 | ₩17,794 | -0.15% | 12만 |
|---|
| 2026.02.18 | ₩18,049 | ₩18,089 | ₩17,794 | ₩17,861 | -1.04% | 10.2만 |
|---|
| 2026.02.17 | ₩18,049 | ₩18,102 | ₩17,981 | ₩17,995 | -0.30% | 16.4만 |
|---|
| 2026.02.13 | ₩17,874 | ₩18,089 | ₩17,861 | ₩18,035 | +0.90% | 10.4만 |
|---|
| 2026.02.12 | ₩17,767 | ₩17,995 | ₩17,767 | ₩17,807 | +0.23% | 21.1만 |
|---|
| 2026.02.11 | ₩17,928 | ₩17,995 | ₩17,847 | ₩17,941 | +0.07% | 15.1만 |
|---|
| 2026.02.10 | ₩17,861 | ₩17,914 | ₩17,821 | ₩17,914 | +0.30% | 10.6만 |
|---|
| 2026.02.09 | ₩17,767 | ₩17,874 | ₩17,727 | ₩17,780 | +0.08% | 13.5만 |
|---|
| 2026.02.06 | ₩17,727 | ₩17,807 | ₩17,713 | ₩17,794 | +0.38% | 11.3만 |
|---|
| 2026.02.05 | ₩17,727 | ₩17,767 | ₩17,660 | ₩17,673 | -0.30% | 5.8만 |
|---|
| 2026.02.04 | ₩17,606 | ₩17,807 | ₩17,606 | ₩17,754 | +0.84% | 23.2만 |
|---|
| 2026.02.03 | ₩17,459 | ₩17,606 | ₩17,459 | ₩17,579 | +0.69% | 29.9만 |
|---|
| 2026.02.02 | ₩17,391 | ₩17,539 | ₩17,365 | ₩17,472 | +0.46% | 17만 |
|---|
| 2026.01.30 | ₩17,432 | ₩17,526 | ₩17,378 | ₩17,418 | -0.08% | 16.1만 |
|---|
| 2026.01.29 | ₩17,391 | ₩17,472 | ₩17,338 | ₩17,472 | +0.46% | 17만 |
|---|
| 2026.01.28 | ₩17,324 | ₩17,418 | ₩17,311 | ₩17,351 | +0.15% | 10.9만 |
|---|
| 2026.01.27 | ₩17,324 | ₩17,378 | ₩17,284 | ₩17,311 | -0.08% | 10.4만 |
|---|
| 2026.01.26 | ₩17,284 | ₩17,391 | ₩17,257 | ₩17,311 | +0.16% | 8.9만 |
|---|
| 2026.01.23 | ₩17,378 | ₩17,378 | ₩17,204 | ₩17,204 | -1.00% | 12만 |
|---|
| 2026.01.22 | ₩17,391 | ₩17,391 | ₩17,311 | ₩17,324 | -0.39% | 10.5만 |
|---|
| 2026.01.21 | ₩17,217 | ₩17,338 | ₩17,164 | ₩17,338 | +0.70% | 19만 |
|---|
| 2026.01.20 | ₩17,150 | ₩17,231 | ₩17,083 | ₩17,123 | -0.16% | 15.1만 |
|---|
| 2026.01.16 | ₩17,164 | ₩17,204 | ₩17,123 | ₩17,177 | +0.08% | 13만 |
|---|
| 2026.01.15 | ₩17,150 | ₩17,284 | ₩17,150 | ₩17,204 | +0.31% | 13.4만 |
|---|
| 2026.01.14 | ₩17,029 | ₩17,164 | ₩17,016 | ₩17,150 | +0.71% | 16.7만 |
|---|
| 2026.01.13 | ₩16,989 | ₩17,164 | ₩16,976 | ₩17,056 | +0.39% | 10만 |
|---|
| 2026.01.12 | ₩16,922 | ₩17,056 | ₩16,922 | ₩16,989 | +0.40% | 11.7만 |
|---|
| 2026.01.09 | ₩17,056 | ₩17,271 | ₩17,003 | ₩17,096 | +0.24% | 22.4만 |
|---|
| 2026.01.08 | ₩17,083 | ₩17,083 | ₩16,949 | ₩17,043 | -0.24% | 12만 |
|---|
| 2026.01.07 | ₩17,177 | ₩17,204 | ₩17,016 | ₩17,083 | -0.55% | 22.1만 |
|---|
| 2026.01.06 | ₩17,029 | ₩17,217 | ₩17,016 | ₩17,177 | +0.87% | 19.4만 |
|---|
| 2026.01.05 | ₩17,096 | ₩17,137 | ₩16,895 | ₩17,056 | -0.24% | 20.8만 |
|---|
| 2026.01.02 | ₩17,043 | ₩17,110 | ₩17,029 | ₩17,083 | +0.24% | 19.3만 |
|---|
| 2025.12.31 | ₩17,231 | ₩17,231 | ₩17,003 | ₩17,029 | -1.17% | 21.7만 |
|---|
| 2025.12.30 | ₩17,083 | ₩17,150 | ₩17,070 | ₩17,150 | +0.39% | 12.1만 |
|---|
| 2025.12.29 | ₩17,083 | ₩17,123 | ₩17,029 | ₩17,043 | -0.24% | 13.1만 |
|---|
| 2025.12.26 | ₩17,110 | ₩17,164 | ₩17,029 | ₩17,083 | -0.16% | 10.6만 |
|---|
| 2025.12.24 | ₩16,976 | ₩17,070 | ₩16,949 | ₩17,070 | +0.55% | 5.7만 |
|---|
| 2025.12.23 | ₩16,962 | ₩17,029 | ₩16,882 | ₩16,949 | -0.08% | 9.9만 |
|---|
| 2025.12.22 | ₩16,949 | ₩16,962 | ₩16,855 | ₩16,949 | 0.00% | 15.8만 |
|---|
| 2025.12.19 | ₩16,801 | ₩16,989 | ₩16,801 | ₩16,869 | +0.40% | 13.5만 |
|---|
| 2025.12.18 | ₩16,909 | ₩17,029 | ₩16,909 | ₩17,003 | +0.56% | 11.9만 |
|---|
| 2025.12.17 | ₩16,949 | ₩17,016 | ₩16,869 | ₩16,895 | -0.32% | 10.6만 |
|---|
| 2025.12.16 | ₩16,922 | ₩16,962 | ₩16,869 | ₩16,869 | -0.32% | 13.4만 |
|---|
| 2025.12.15 | ₩16,828 | ₩17,003 | ₩16,828 | ₩16,895 | +0.40% | 13만 |
|---|
| 2025.12.12 | ₩16,828 | ₩16,909 | ₩16,801 | ₩16,828 | 0.00% | 17.6만 |
|---|
| 2025.12.11 | ₩16,909 | ₩16,962 | ₩16,828 | ₩16,828 | -0.48% | 23.3만 |
|---|
| 2025.12.10 | ₩17,164 | ₩17,164 | ₩17,043 | ₩17,083 | -0.47% | 13.3만 |
|---|
| 2025.12.09 | ₩17,150 | ₩17,204 | ₩17,083 | ₩17,083 | -0.39% | 14.6만 |
|---|
| 2025.12.08 | ₩17,150 | ₩17,164 | ₩16,989 | ₩17,110 | -0.23% | 17.5만 |
|---|
| 2025.12.05 | ₩17,164 | ₩17,311 | ₩17,110 | ₩17,177 | +0.08% | 9.4만 |
|---|
| 2025.12.04 | ₩17,177 | ₩17,284 | ₩17,150 | ₩17,217 | +0.23% | 10.7만 |
|---|
| 2025.12.03 | ₩17,217 | ₩17,298 | ₩17,083 | ₩17,231 | +0.08% | 20.8만 |
|---|
| 2025.12.02 | ₩17,391 | ₩17,472 | ₩17,257 | ₩17,324 | -0.39% | 12.3만 |
|---|
| 2025.12.01 | ₩17,566 | ₩17,566 | ₩17,365 | ₩17,378 | -1.07% | 26.6만 |
|---|
| 2025.11.28 | ₩17,606 | ₩17,633 | ₩17,526 | ₩17,593 | -0.08% | 10.6만 |
|---|
| 2025.11.26 | ₩17,459 | ₩17,566 | ₩17,459 | ₩17,566 | +0.61% | 12.1만 |
|---|
| 2025.11.25 | ₩17,298 | ₩17,445 | ₩17,257 | ₩17,432 | +0.78% | 15.4만 |
|---|
| 2025.11.24 | ₩17,164 | ₩17,271 | ₩17,083 | ₩17,271 | +0.62% | 14.6만 |
|---|
| 2025.11.21 | ₩16,949 | ₩17,070 | ₩16,895 | ₩17,029 | +0.47% | 12.2만 |
|---|
| 2025.11.20 | ₩17,123 | ₩17,177 | ₩16,909 | ₩16,949 | -1.02% | 13.6만 |
|---|
| 2025.11.19 | ₩17,204 | ₩17,244 | ₩17,056 | ₩17,083 | -0.70% | 22.7만 |
|---|
| 2025.11.18 | ₩17,177 | ₩17,391 | ₩17,164 | ₩17,244 | +0.39% | 16.1만 |
|---|
| 2025.11.17 | ₩17,365 | ₩17,485 | ₩17,231 | ₩17,231 | -0.77% | 12.3만 |
|---|
| 2025.11.14 | ₩17,391 | ₩17,445 | ₩17,324 | ₩17,432 | +0.23% | 13.9만 |
|---|
| 2025.11.13 | ₩17,512 | ₩17,552 | ₩17,418 | ₩17,418 | -0.54% | 15.2만 |
|---|
| 2025.11.12 | ₩17,646 | ₩17,700 | ₩17,593 | ₩17,686 | +0.23% | 15.6만 |
|---|
| 2025.11.11 | ₩17,485 | ₩17,619 | ₩17,445 | ₩17,566 | +0.46% | 7.4만 |
|---|
| 2025.11.10 | ₩17,512 | ₩17,539 | ₩17,432 | ₩17,526 | +0.08% | 10만 |
|---|
| 2025.11.07 | ₩17,351 | ₩17,418 | ₩17,257 | ₩17,418 | +0.39% | 9.8만 |
|---|
| 2025.11.06 | ₩17,405 | ₩17,418 | ₩17,298 | ₩17,338 | -0.39% | 7.9만 |
|---|
| 2025.11.05 | ₩17,338 | ₩17,391 | ₩17,271 | ₩17,365 | +0.15% | 10.9만 |
|---|
| 2025.11.04 | ₩17,311 | ₩17,418 | ₩17,244 | ₩17,257 | -0.31% | 8.3만 |
|---|
| 2025.11.03 | ₩17,459 | ₩17,459 | ₩17,257 | ₩17,391 | -0.38% | 12.4만 |
|---|
| 2025.10.31 | ₩17,405 | ₩17,552 | ₩17,391 | ₩17,485 | +0.46% | 11.5만 |
|---|
| 2025.10.30 | ₩17,552 | ₩17,579 | ₩17,378 | ₩17,445 | -0.61% | 18.6만 |
|---|
| 2025.10.29 | ₩17,619 | ₩17,646 | ₩17,418 | ₩17,526 | -0.53% | 9.3만 |
|---|
| 2025.10.28 | ₩17,686 | ₩17,700 | ₩17,539 | ₩17,579 | -0.61% | 6.9만 |
|---|
| 2025.10.27 | ₩17,593 | ₩17,686 | ₩17,593 | ₩17,619 | +0.15% | 15.5만 |
|---|
| 2025.10.24 | ₩17,633 | ₩17,660 | ₩17,566 | ₩17,566 | -0.38% | 7.7만 |
|---|
| 2025.10.23 | ₩17,512 | ₩17,633 | ₩17,512 | ₩17,566 | +0.31% | 9.7만 |
|---|
| 2025.10.22 | ₩17,579 | ₩17,646 | ₩17,485 | ₩17,552 | -0.15% | 10.2만 |
|---|
| 2025.10.21 | ₩17,566 | ₩17,646 | ₩17,499 | ₩17,539 | -0.15% | 9만 |
|---|
| 2025.10.20 | ₩17,472 | ₩17,579 | ₩17,472 | ₩17,526 | +0.31% | 10.3만 |
|---|
| 2025.10.17 | ₩17,499 | ₩17,566 | ₩17,445 | ₩17,472 | -0.15% | 12.3만 |
|---|
| 2025.10.16 | ₩17,780 | ₩17,807 | ₩17,472 | ₩17,539 | -1.36% | 14만 |
|---|
| 2025.10.15 | ₩17,700 | ₩17,861 | ₩17,700 | ₩17,700 | 0.00% | 12.5만 |
|---|
| 2025.10.14 | ₩17,633 | ₩17,754 | ₩17,499 | ₩17,686 | +0.30% | 8.4만 |
|---|
| 2025.10.13 | ₩17,606 | ₩17,713 | ₩17,593 | ₩17,700 | +0.53% | 12.1만 |
|---|
| 2025.10.10 | ₩17,754 | ₩17,861 | ₩17,499 | ₩17,566 | -1.06% | 22.3만 |
|---|