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 | ₩15,936 | ₩16,123 | ₩15,883 | ₩16,070 | +0.84% | 15.9만 |
| 2026.10.08 | ₩15,776 | ₩15,883 | ₩15,709 | ₩15,869 | +0.59% | 10.1만 |
| 2026.10.07 | ₩15,749 | ₩15,883 | ₩15,709 | ₩15,749 | 0.00% | 14.4만 |
| 2026.10.06 | ₩15,576 | ₩15,829 | ₩15,536 | ₩15,803 | +1.46% | 12.2만 |
| 2026.10.05 | ₩15,669 | ₩15,682 | ₩15,482 | ₩15,589 | -0.51% | 17.4만 |
| 2026.10.02 | ₩15,656 | ₩15,843 | ₩15,576 | ₩15,723 | +0.43% | 14.3만 |
| 2026.10.01 | ₩15,616 | ₩15,816 | ₩15,496 | ₩15,629 | +0.09% | 32.5만 |
| 2026.09.30 | ₩15,629 | ₩15,749 | ₩15,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,642 |
| +0.09% |
| 18.7만 |
| 2026.09.29 | ₩15,509 | ₩15,709 | ₩15,429 | ₩15,629 | +0.77% | 12.7만 |
|---|
| 2026.09.28 | ₩15,669 | ₩15,723 | ₩15,429 | ₩15,456 | -1.36% | 18.6만 |
|---|
| 2026.09.25 | ₩15,829 | ₩15,949 | ₩15,576 | ₩15,723 | -0.67% | 14.8만 |
|---|
| 2026.09.24 | ₩15,789 | ₩15,949 | ₩15,682 | ₩15,816 | +0.17% | 10만 |
|---|
| 2026.09.23 | ₩16,083 | ₩16,083 | ₩15,776 | ₩15,789 | -1.83% | 14.6만 |
|---|
| 2026.09.22 | ₩16,256 | ₩16,256 | ₩16,150 | ₩16,150 | -0.66% | 10.7만 |
|---|
| 2026.09.21 | ₩16,256 | ₩16,256 | ₩16,110 | ₩16,216 | -0.25% | 16만 |
|---|
| 2026.09.18 | ₩16,270 | ₩16,296 | ₩16,096 | ₩16,190 | -0.49% | 12.9만 |
|---|
| 2026.09.17 | ₩16,176 | ₩16,483 | ₩16,096 | ₩16,216 | +0.25% | 15.3만 |
|---|
| 2026.09.16 | ₩16,150 | ₩16,163 | ₩15,989 | ₩16,150 | 0.00% | 18.6만 |
|---|
| 2026.09.15 | ₩15,976 | ₩16,056 | ₩15,896 | ₩16,003 | +0.17% | 22.7만 |
|---|
| 2026.09.14 | ₩16,203 | ₩16,203 | ₩15,949 | ₩16,030 | -1.07% | 30.9만 |
|---|
| 2026.09.11 | ₩16,296 | ₩16,390 | ₩16,190 | ₩16,190 | -0.66% | 10.8만 |
|---|
| 2026.09.10 | ₩16,470 | ₩16,537 | ₩16,363 | ₩16,390 | -0.49% | 9.7만 |
|---|
| 2026.09.09 | ₩16,724 | ₩16,750 | ₩16,483 | ₩16,483 | -1.44% | 14.2만 |
|---|
| 2026.09.08 | ₩16,697 | ₩16,737 | ₩16,617 | ₩16,684 | -0.08% | 12만 |
|---|
| 2026.09.04 | ₩16,750 | ₩16,750 | ₩16,603 | ₩16,630 | -0.72% | 16.5만 |
|---|
| 2026.09.03 | ₩16,737 | ₩16,817 | ₩16,684 | ₩16,790 | +0.32% | 10.7만 |
|---|
| 2026.09.02 | ₩16,790 | ₩16,950 | ₩16,724 | ₩16,737 | -0.32% | 10.4만 |
|---|
| 2026.09.01 | ₩16,870 | ₩16,910 | ₩16,790 | ₩16,817 | -0.32% | 11.8만 |
|---|
| 2026.08.31 | ₩16,884 | ₩16,924 | ₩16,817 | ₩16,830 | -0.32% | 10.4만 |
|---|
| 2026.08.28 | ₩16,924 | ₩16,924 | ₩16,764 | ₩16,884 | -0.24% | 6.2만 |
|---|
| 2026.08.27 | ₩16,897 | ₩16,937 | ₩16,817 | ₩16,817 | -0.47% | 4.4만 |
|---|
| 2026.08.26 | ₩16,870 | ₩16,924 | ₩16,830 | ₩16,884 | +0.08% | 6.1만 |
|---|
| 2026.08.25 | ₩16,804 | ₩16,884 | ₩16,697 | ₩16,844 | +0.24% | 12.5만 |
|---|
| 2026.08.24 | ₩16,764 | ₩16,804 | ₩16,670 | ₩16,750 | -0.08% | 12.8만 |
|---|
| 2026.08.21 | ₩16,950 | ₩17,111 | ₩16,817 | ₩16,817 | -0.79% | 13.5만 |
|---|
| 2026.08.20 | ₩17,017 | ₩17,071 | ₩16,884 | ₩16,897 | -0.71% | 9.5만 |
|---|
| 2026.08.19 | ₩17,004 | ₩17,111 | ₩16,990 | ₩17,017 | +0.08% | 10.4만 |
|---|
| 2026.08.18 | ₩16,977 | ₩17,271 | ₩16,884 | ₩16,897 | -0.47% | 14.2만 |
|---|
| 2026.08.17 | ₩17,004 | ₩17,017 | ₩16,897 | ₩16,977 | -0.16% | 8.4만 |
|---|
| 2026.08.14 | ₩17,071 | ₩17,071 | ₩16,950 | ₩17,044 | -0.16% | 10.9만 |
|---|
| 2026.08.13 | ₩16,924 | ₩17,044 | ₩16,910 | ₩17,044 | +0.71% | 7.7만 |
|---|
| 2026.08.12 | ₩17,017 | ₩17,111 | ₩16,964 | ₩16,990 | -0.16% | 10.6만 |
|---|
| 2026.08.11 | ₩17,017 | ₩17,017 | ₩16,964 | ₩17,017 | 0.00% | 10.3만 |
|---|
| 2026.08.10 | ₩16,977 | ₩17,044 | ₩16,870 | ₩17,031 | +0.31% | 15.5만 |
|---|
| 2026.08.07 | ₩16,884 | ₩17,004 | ₩16,830 | ₩16,977 | +0.55% | 19만 |
|---|
| 2026.08.06 | ₩16,964 | ₩17,031 | ₩16,857 | ₩16,884 | -0.47% | 16.5만 |
|---|
| 2026.08.05 | ₩17,151 | ₩17,498 | ₩16,937 | ₩16,964 | -1.09% | 17.7만 |
|---|
| 2026.08.04 | ₩17,217 | ₩17,217 | ₩17,044 | ₩17,151 | -0.39% | 10.5만 |
|---|
| 2026.08.03 | ₩17,257 | ₩17,271 | ₩17,151 | ₩17,217 | -0.23% | 12.8만 |
|---|
| 2026.07.31 | ₩17,311 | ₩17,324 | ₩17,151 | ₩17,217 | -0.54% | 10.1만 |
|---|
| 2026.07.30 | ₩17,231 | ₩17,297 | ₩17,177 | ₩17,257 | +0.15% | 18.3만 |
|---|
| 2026.07.29 | ₩17,257 | ₩17,337 | ₩17,177 | ₩17,231 | -0.15% | 11.8만 |
|---|
| 2026.07.28 | ₩17,311 | ₩17,324 | ₩17,231 | ₩17,284 | -0.15% | 7.6만 |
|---|
| 2026.07.27 | ₩17,324 | ₩17,351 | ₩17,217 | ₩17,284 | -0.23% | 11.6만 |
|---|
| 2026.07.24 | ₩17,231 | ₩17,351 | ₩17,177 | ₩17,204 | -0.15% | 9.2만 |
|---|
| 2026.07.23 | ₩17,217 | ₩17,284 | ₩17,164 | ₩17,191 | -0.16% | 12만 |
|---|
| 2026.07.22 | ₩17,151 | ₩17,284 | ₩17,151 | ₩17,244 | +0.54% | 14.3만 |
|---|
| 2026.07.21 | ₩17,204 | ₩17,271 | ₩17,151 | ₩17,191 | -0.08% | 10.9만 |
|---|
| 2026.07.20 | ₩17,231 | ₩17,351 | ₩17,164 | ₩17,204 | -0.15% | 7.6만 |
|---|
| 2026.07.17 | ₩17,351 | ₩17,351 | ₩17,164 | ₩17,164 | -1.08% | 13.5만 |
|---|
| 2026.07.16 | ₩17,351 | ₩17,378 | ₩17,311 | ₩17,337 | -0.08% | 4.8만 |
|---|
| 2026.07.15 | ₩17,351 | ₩17,351 | ₩17,297 | ₩17,351 | 0.00% | 5.8만 |
|---|
| 2026.07.14 | ₩17,297 | ₩17,351 | ₩17,257 | ₩17,337 | +0.23% | 6.8만 |
|---|
| 2026.07.13 | ₩17,244 | ₩17,311 | ₩17,177 | ₩17,231 | -0.08% | 10.4만 |
|---|
| 2026.07.10 | ₩17,351 | ₩17,364 | ₩17,297 | ₩17,311 | -0.23% | 14.6만 |
|---|
| 2026.07.09 | ₩17,458 | ₩17,458 | ₩17,284 | ₩17,391 | -0.38% | 14.1만 |
|---|
| 2026.07.08 | ₩17,364 | ₩17,418 | ₩17,351 | ₩17,404 | +0.23% | 11.1만 |
|---|
| 2026.07.07 | ₩17,297 | ₩17,444 | ₩17,284 | ₩17,391 | +0.54% | 13.8만 |
|---|
| 2026.07.06 | ₩17,271 | ₩17,378 | ₩17,257 | ₩17,337 | +0.39% | 13.7만 |
|---|
| 2026.07.02 | ₩17,217 | ₩17,284 | ₩17,151 | ₩17,271 | +0.31% | 8.6만 |
|---|
| 2026.07.01 | ₩17,164 | ₩17,271 | ₩17,124 | ₩17,244 | +0.47% | 12.3만 |
|---|
| 2026.06.30 | ₩17,177 | ₩17,297 | ₩17,151 | ₩17,284 | +0.62% | 18.4만 |
|---|
| 2026.06.29 | ₩17,177 | ₩17,297 | ₩17,137 | ₩17,137 | -0.23% | 13.7만 |
|---|
| 2026.06.26 | ₩17,071 | ₩17,191 | ₩17,071 | ₩17,137 | +0.39% | 15.3만 |
|---|
| 2026.06.25 | ₩16,990 | ₩17,311 | ₩16,990 | ₩17,031 | +0.24% | 13.2만 |
|---|
| 2026.06.24 | ₩16,964 | ₩17,071 | ₩16,964 | ₩16,990 | +0.16% | 8.7만 |
|---|
| 2026.06.23 | ₩16,830 | ₩16,950 | ₩16,790 | ₩16,937 | +0.63% | 11.9만 |
|---|
| 2026.06.22 | ₩16,964 | ₩16,977 | ₩16,830 | ₩16,830 | -0.79% | 17.5만 |
|---|
| 2026.06.18 | ₩17,017 | ₩17,191 | ₩16,924 | ₩16,977 | -0.24% | 17.3만 |
|---|
| 2026.06.17 | ₩17,151 | ₩17,204 | ₩16,950 | ₩16,977 | -1.01% | 11.4만 |
|---|
| 2026.06.16 | ₩17,297 | ₩17,311 | ₩17,151 | ₩17,191 | -0.62% | 7.2만 |
|---|
| 2026.06.15 | ₩17,151 | ₩17,311 | ₩17,097 | ₩17,284 | +0.78% | 8.4만 |
|---|
| 2026.06.12 | ₩17,177 | ₩17,177 | ₩17,057 | ₩17,084 | -0.54% | 9.5만 |
|---|
| 2026.06.11 | ₩17,137 | ₩17,191 | ₩17,071 | ₩17,137 | 0.00% | 9.9만 |
|---|
| 2026.06.10 | ₩17,071 | ₩17,271 | ₩17,071 | ₩17,191 | +0.70% | 18.8만 |
|---|
| 2026.06.09 | ₩17,137 | ₩17,217 | ₩16,990 | ₩17,111 | -0.16% | 19.4만 |
|---|
| 2026.06.08 | ₩17,164 | ₩17,244 | ₩17,084 | ₩17,097 | -0.39% | 16.9만 |
|---|
| 2026.06.05 | ₩17,017 | ₩17,164 | ₩17,017 | ₩17,124 | +0.63% | 14.3만 |
|---|
| 2026.06.04 | ₩17,017 | ₩17,204 | ₩17,004 | ₩17,071 | +0.31% | 13.6만 |
|---|
| 2026.06.03 | ₩17,111 | ₩17,231 | ₩16,990 | ₩17,057 | -0.31% | 16.3만 |
|---|
| 2026.06.02 | ₩16,990 | ₩17,124 | ₩16,964 | ₩17,124 | +0.79% | 13만 |
|---|
| 2026.06.01 | ₩17,111 | ₩17,151 | ₩16,964 | ₩16,977 | -0.78% | 14만 |
|---|
| 2026.05.29 | ₩17,217 | ₩17,297 | ₩17,151 | ₩17,191 | -0.16% | 13.7만 |
|---|
| 2026.05.28 | ₩17,151 | ₩17,271 | ₩17,151 | ₩17,217 | +0.39% | 15.9만 |
|---|
| 2026.05.27 | ₩17,217 | ₩17,311 | ₩17,177 | ₩17,217 | 0.00% | 18.2만 |
|---|
| 2026.05.26 | ₩17,311 | ₩17,324 | ₩17,177 | ₩17,271 | -0.23% | 11.2만 |
|---|
| 2026.05.22 | ₩17,191 | ₩17,311 | ₩17,111 | ₩17,271 | +0.47% | 13.1만 |
|---|
| 2026.05.21 | ₩17,231 | ₩17,311 | ₩17,164 | ₩17,217 | -0.08% | 13.1만 |
|---|
| 2026.05.20 | ₩17,084 | ₩17,257 | ₩17,084 | ₩17,244 | +0.94% | 10.9만 |
|---|
| 2026.05.19 | ₩16,964 | ₩17,084 | ₩16,964 | ₩17,017 | +0.31% | 18.6만 |
|---|
| 2026.05.18 | ₩16,950 | ₩17,204 | ₩16,924 | ₩16,964 | +0.08% | 11.4만 |
|---|
| 2026.05.15 | ₩17,191 | ₩17,231 | ₩16,977 | ₩16,977 | -1.24% | 6.9만 |
|---|
| 2026.05.14 | ₩17,177 | ₩17,284 | ₩17,177 | ₩17,257 | +0.47% | 15.4만 |
|---|
| 2026.05.13 | ₩17,257 | ₩17,284 | ₩17,164 | ₩17,231 | -0.15% | 10.1만 |
|---|
| 2026.05.12 | ₩17,311 | ₩17,351 | ₩17,257 | ₩17,297 | -0.08% | 9.6만 |
|---|
| 2026.05.11 | ₩17,311 | ₩17,351 | ₩17,244 | ₩17,311 | 0.00% | 7.6만 |
|---|
| 2026.05.08 | ₩17,391 | ₩17,444 | ₩17,311 | ₩17,418 | +0.15% | 10.9만 |
|---|
| 2026.05.07 | ₩17,551 | ₩17,551 | ₩17,284 | ₩17,311 | -1.37% | 13.9만 |
|---|
| 2026.05.06 | ₩17,685 | ₩17,725 | ₩17,444 | ₩17,511 | -0.98% | 14.7만 |
|---|
| 2026.05.05 | ₩17,578 | ₩17,644 | ₩17,538 | ₩17,591 | +0.08% | 13.7만 |
|---|
| 2026.05.04 | ₩17,658 | ₩17,751 | ₩17,524 | ₩17,578 | -0.45% | 14.1만 |
|---|
| 2026.05.01 | ₩17,685 | ₩17,858 | ₩17,591 | ₩17,631 | -0.30% | 13.3만 |
|---|
| 2026.04.30 | ₩17,524 | ₩17,725 | ₩17,484 | ₩17,658 | +0.76% | 11.7만 |
|---|
| 2026.04.29 | ₩17,471 | ₩17,564 | ₩17,391 | ₩17,538 | +0.38% | 12.1만 |
|---|
| 2026.04.28 | ₩17,498 | ₩17,551 | ₩17,418 | ₩17,418 | -0.46% | 12.2만 |
|---|
| 2026.04.27 | ₩17,431 | ₩17,538 | ₩17,404 | ₩17,484 | +0.31% | 7.8만 |
|---|
| 2026.04.24 | ₩17,458 | ₩17,524 | ₩17,391 | ₩17,391 | -0.38% | 12.8만 |
|---|
| 2026.04.23 | ₩17,444 | ₩17,604 | ₩17,418 | ₩17,418 | -0.15% | 25.8만 |
|---|
| 2026.04.22 | ₩17,471 | ₩17,524 | ₩17,418 | ₩17,431 | -0.23% | 5.8만 |
|---|
| 2026.04.21 | ₩17,618 | ₩17,618 | ₩17,404 | ₩17,458 | -0.91% | 11.4만 |
|---|
| 2026.04.20 | ₩17,591 | ₩17,631 | ₩17,564 | ₩17,578 | -0.08% | 11.1만 |
|---|
| 2026.04.17 | ₩17,658 | ₩17,738 | ₩17,591 | ₩17,618 | -0.23% | 15.5만 |
|---|
| 2026.04.16 | ₩17,578 | ₩17,711 | ₩17,551 | ₩17,604 | +0.15% | 10.8만 |
|---|
| 2026.04.15 | ₩17,725 | ₩17,765 | ₩17,618 | ₩17,618 | -0.60% | 8.8만 |
|---|
| 2026.04.14 | ₩17,738 | ₩17,818 | ₩17,658 | ₩17,751 | +0.08% | 8.5만 |
|---|
| 2026.04.13 | ₩17,711 | ₩17,925 | ₩17,711 | ₩17,765 | +0.30% | 8.5만 |
|---|
| 2026.04.10 | ₩17,871 | ₩17,991 | ₩17,871 | ₩17,885 | +0.07% | 8.3만 |
|---|
| 2026.04.09 | ₩17,831 | ₩17,925 | ₩17,818 | ₩17,925 | +0.52% | 10만 |
|---|
| 2026.04.08 | ₩17,858 | ₩17,965 | ₩17,671 | ₩17,791 | -0.37% | 9.8만 |
|---|
| 2026.04.07 | ₩17,551 | ₩17,671 | ₩17,498 | ₩17,591 | +0.23% | 7.2만 |
|---|
| 2026.04.06 | ₩17,591 | ₩17,725 | ₩17,484 | ₩17,644 | +0.30% | 8.2만 |
|---|
| 2026.04.02 | ₩17,538 | ₩17,751 | ₩17,498 | ₩17,631 | +0.53% | 10.9만 |
|---|
| 2026.04.01 | ₩17,458 | ₩17,805 | ₩17,458 | ₩17,658 | +1.15% | 15.7만 |
|---|
| 2026.03.31 | ₩17,257 | ₩17,498 | ₩17,177 | ₩17,484 | +1.31% | 24.4만 |
|---|
| 2026.03.30 | ₩17,164 | ₩17,257 | ₩17,124 | ₩17,164 | 0.00% | 12만 |
|---|
| 2026.03.27 | ₩17,084 | ₩17,257 | ₩17,044 | ₩17,044 | -0.23% | 21.1만 |
|---|
| 2026.03.26 | ₩17,324 | ₩17,351 | ₩17,124 | ₩17,151 | -1.00% | 9.7만 |
|---|
| 2026.03.25 | ₩17,351 | ₩17,444 | ₩17,271 | ₩17,351 | 0.00% | 18.4만 |
|---|
| 2026.03.24 | ₩17,271 | ₩17,364 | ₩17,204 | ₩17,311 | +0.23% | 6.6만 |
|---|
| 2026.03.23 | ₩17,364 | ₩17,458 | ₩17,244 | ₩17,284 | -0.46% | 6.6만 |
|---|
| 2026.03.20 | ₩17,631 | ₩17,685 | ₩17,124 | ₩17,217 | -2.35% | 9.5만 |
|---|
| 2026.03.19 | ₩17,618 | ₩17,725 | ₩17,578 | ₩17,618 | 0.00% | 7.9만 |
|---|
| 2026.03.18 | ₩17,831 | ₩17,871 | ₩17,711 | ₩17,738 | -0.52% | 7.2만 |
|---|
| 2026.03.17 | ₩17,845 | ₩17,871 | ₩17,765 | ₩17,831 | -0.07% | 7.2만 |
|---|
| 2026.03.16 | ₩17,644 | ₩17,805 | ₩17,644 | ₩17,725 | +0.45% | 4.6만 |
|---|
| 2026.03.13 | ₩17,644 | ₩17,831 | ₩17,538 | ₩17,631 | -0.08% | 9.4만 |
|---|
| 2026.03.12 | ₩17,524 | ₩17,644 | ₩17,498 | ₩17,551 | +0.15% | 11.2만 |
|---|
| 2026.03.11 | ₩17,791 | ₩17,791 | ₩17,644 | ₩17,725 | -0.38% | 8.2만 |
|---|
| 2026.03.10 | ₩17,685 | ₩17,778 | ₩17,578 | ₩17,658 | -0.15% | 10.5만 |
|---|
| 2026.03.09 | ₩17,778 | ₩17,778 | ₩17,431 | ₩17,591 | -1.05% | 7.8만 |
|---|
| 2026.03.06 | ₩17,845 | ₩17,845 | ₩17,604 | ₩17,805 | -0.22% | 10.1만 |
|---|
| 2026.03.05 | ₩18,018 | ₩18,085 | ₩17,831 | ₩17,845 | -0.96% | 7.2만 |
|---|
| 2026.03.04 | ₩18,018 | ₩18,072 | ₩17,925 | ₩18,032 | +0.07% | 6.1만 |
|---|
| 2026.03.03 | ₩18,098 | ₩18,098 | ₩17,765 | ₩17,925 | -0.96% | 11.1만 |
|---|
| 2026.03.02 | ₩18,045 | ₩18,218 | ₩18,045 | ₩18,125 | +0.44% | 13.3만 |
|---|
| 2026.02.27 | ₩18,072 | ₩18,178 | ₩18,018 | ₩18,125 | +0.30% | 11.7만 |
|---|
| 2026.02.26 | ₩18,098 | ₩18,138 | ₩18,032 | ₩18,072 | -0.15% | 13.1만 |
|---|
| 2026.02.25 | ₩18,018 | ₩18,112 | ₩17,938 | ₩18,058 | +0.22% | 14.4만 |
|---|
| 2026.02.24 | ₩17,885 | ₩18,045 | ₩17,831 | ₩17,991 | +0.60% | 16.9만 |
|---|
| 2026.02.23 | ₩17,751 | ₩17,911 | ₩17,711 | ₩17,885 | +0.75% | 18.9만 |
|---|
| 2026.02.20 | ₩17,711 | ₩17,805 | ₩17,711 | ₩17,751 | +0.23% | 13.5만 |
|---|
| 2026.02.19 | ₩17,738 | ₩17,831 | ₩17,671 | ₩17,711 | -0.15% | 12만 |
|---|
| 2026.02.18 | ₩17,965 | ₩18,005 | ₩17,711 | ₩17,778 | -1.04% | 10.2만 |
|---|
| 2026.02.17 | ₩17,965 | ₩18,018 | ₩17,898 | ₩17,911 | -0.30% | 16.4만 |
|---|
| 2026.02.13 | ₩17,791 | ₩18,005 | ₩17,778 | ₩17,951 | +0.90% | 10.4만 |
|---|
| 2026.02.12 | ₩17,685 | ₩17,911 | ₩17,685 | ₩17,725 | +0.23% | 21.1만 |
|---|
| 2026.02.11 | ₩17,845 | ₩17,911 | ₩17,765 | ₩17,858 | +0.07% | 15.1만 |
|---|
| 2026.02.10 | ₩17,778 | ₩17,831 | ₩17,738 | ₩17,831 | +0.30% | 10.6만 |
|---|
| 2026.02.09 | ₩17,685 | ₩17,791 | ₩17,644 | ₩17,698 | +0.08% | 13.5만 |
|---|
| 2026.02.06 | ₩17,644 | ₩17,725 | ₩17,631 | ₩17,711 | +0.38% | 11.3만 |
|---|
| 2026.02.05 | ₩17,644 | ₩17,685 | ₩17,578 | ₩17,591 | -0.30% | 5.8만 |
|---|
| 2026.02.04 | ₩17,524 | ₩17,725 | ₩17,524 | ₩17,671 | +0.84% | 23.2만 |
|---|
| 2026.02.03 | ₩17,378 | ₩17,524 | ₩17,378 | ₩17,498 | +0.69% | 29.9만 |
|---|
| 2026.02.02 | ₩17,311 | ₩17,458 | ₩17,284 | ₩17,391 | +0.46% | 17만 |
|---|
| 2026.01.30 | ₩17,351 | ₩17,444 | ₩17,297 | ₩17,337 | -0.08% | 16.1만 |
|---|
| 2026.01.29 | ₩17,311 | ₩17,391 | ₩17,257 | ₩17,391 | +0.46% | 17만 |
|---|
| 2026.01.28 | ₩17,244 | ₩17,337 | ₩17,231 | ₩17,271 | +0.15% | 10.9만 |
|---|
| 2026.01.27 | ₩17,244 | ₩17,297 | ₩17,204 | ₩17,231 | -0.08% | 10.4만 |
|---|
| 2026.01.26 | ₩17,204 | ₩17,311 | ₩17,177 | ₩17,231 | +0.16% | 8.9만 |
|---|
| 2026.01.23 | ₩17,297 | ₩17,297 | ₩17,124 | ₩17,124 | -1.00% | 12만 |
|---|
| 2026.01.22 | ₩17,311 | ₩17,311 | ₩17,231 | ₩17,244 | -0.39% | 10.5만 |
|---|
| 2026.01.21 | ₩17,137 | ₩17,257 | ₩17,084 | ₩17,257 | +0.70% | 19만 |
|---|
| 2026.01.20 | ₩17,071 | ₩17,151 | ₩17,004 | ₩17,044 | -0.16% | 15.1만 |
|---|
| 2026.01.16 | ₩17,084 | ₩17,124 | ₩17,044 | ₩17,097 | +0.08% | 13만 |
|---|
| 2026.01.15 | ₩17,071 | ₩17,204 | ₩17,071 | ₩17,124 | +0.31% | 13.4만 |
|---|
| 2026.01.14 | ₩16,950 | ₩17,084 | ₩16,937 | ₩17,071 | +0.71% | 16.7만 |
|---|
| 2026.01.13 | ₩16,910 | ₩17,084 | ₩16,897 | ₩16,977 | +0.39% | 10만 |
|---|
| 2026.01.12 | ₩16,844 | ₩16,977 | ₩16,844 | ₩16,910 | +0.40% | 11.7만 |
|---|
| 2026.01.09 | ₩16,977 | ₩17,191 | ₩16,924 | ₩17,017 | +0.24% | 22.4만 |
|---|
| 2026.01.08 | ₩17,004 | ₩17,004 | ₩16,870 | ₩16,964 | -0.24% | 12만 |
|---|
| 2026.01.07 | ₩17,097 | ₩17,124 | ₩16,937 | ₩17,004 | -0.55% | 22.1만 |
|---|
| 2026.01.06 | ₩16,950 | ₩17,137 | ₩16,937 | ₩17,097 | +0.87% | 19.4만 |
|---|
| 2026.01.05 | ₩17,017 | ₩17,057 | ₩16,817 | ₩16,977 | -0.24% | 20.8만 |
|---|
| 2026.01.02 | ₩16,964 | ₩17,031 | ₩16,950 | ₩17,004 | +0.24% | 19.3만 |
|---|
| 2025.12.31 | ₩17,151 | ₩17,151 | ₩16,924 | ₩16,950 | -1.17% | 21.7만 |
|---|
| 2025.12.30 | ₩17,004 | ₩17,071 | ₩16,990 | ₩17,071 | +0.39% | 12.1만 |
|---|
| 2025.12.29 | ₩17,004 | ₩17,044 | ₩16,950 | ₩16,964 | -0.24% | 13.1만 |
|---|
| 2025.12.26 | ₩17,031 | ₩17,084 | ₩16,950 | ₩17,004 | -0.16% | 10.6만 |
|---|
| 2025.12.24 | ₩16,897 | ₩16,990 | ₩16,870 | ₩16,990 | +0.55% | 5.7만 |
|---|
| 2025.12.23 | ₩16,884 | ₩16,950 | ₩16,804 | ₩16,870 | -0.08% | 9.9만 |
|---|
| 2025.12.22 | ₩16,870 | ₩16,884 | ₩16,777 | ₩16,870 | 0.00% | 15.8만 |
|---|
| 2025.12.19 | ₩16,724 | ₩16,910 | ₩16,724 | ₩16,790 | +0.40% | 13.5만 |
|---|
| 2025.12.18 | ₩16,830 | ₩16,950 | ₩16,830 | ₩16,924 | +0.56% | 11.9만 |
|---|
| 2025.12.17 | ₩16,870 | ₩16,937 | ₩16,790 | ₩16,817 | -0.32% | 10.6만 |
|---|
| 2025.12.16 | ₩16,844 | ₩16,884 | ₩16,790 | ₩16,790 | -0.32% | 13.4만 |
|---|
| 2025.12.15 | ₩16,750 | ₩16,924 | ₩16,750 | ₩16,817 | +0.40% | 13만 |
|---|
| 2025.12.12 | ₩16,750 | ₩16,830 | ₩16,724 | ₩16,750 | 0.00% | 17.6만 |
|---|
| 2025.12.11 | ₩16,830 | ₩16,884 | ₩16,750 | ₩16,750 | -0.48% | 23.3만 |
|---|
| 2025.12.10 | ₩17,084 | ₩17,084 | ₩16,964 | ₩17,004 | -0.47% | 13.3만 |
|---|
| 2025.12.09 | ₩17,071 | ₩17,124 | ₩17,004 | ₩17,004 | -0.39% | 14.6만 |
|---|
| 2025.12.08 | ₩17,071 | ₩17,084 | ₩16,910 | ₩17,031 | -0.23% | 17.5만 |
|---|
| 2025.12.05 | ₩17,084 | ₩17,231 | ₩17,031 | ₩17,097 | +0.08% | 9.4만 |
|---|
| 2025.12.04 | ₩17,097 | ₩17,204 | ₩17,071 | ₩17,137 | +0.23% | 10.7만 |
|---|
| 2025.12.03 | ₩17,137 | ₩17,217 | ₩17,004 | ₩17,151 | +0.08% | 20.8만 |
|---|
| 2025.12.02 | ₩17,311 | ₩17,391 | ₩17,177 | ₩17,244 | -0.39% | 12.3만 |
|---|
| 2025.12.01 | ₩17,484 | ₩17,484 | ₩17,284 | ₩17,297 | -1.07% | 26.6만 |
|---|
| 2025.11.28 | ₩17,524 | ₩17,551 | ₩17,444 | ₩17,511 | -0.08% | 10.6만 |
|---|
| 2025.11.26 | ₩17,378 | ₩17,484 | ₩17,378 | ₩17,484 | +0.61% | 12.1만 |
|---|
| 2025.11.25 | ₩17,217 | ₩17,364 | ₩17,177 | ₩17,351 | +0.78% | 15.4만 |
|---|
| 2025.11.24 | ₩17,084 | ₩17,191 | ₩17,004 | ₩17,191 | +0.62% | 14.6만 |
|---|
| 2025.11.21 | ₩16,870 | ₩16,990 | ₩16,817 | ₩16,950 | +0.47% | 12.2만 |
|---|
| 2025.11.20 | ₩17,044 | ₩17,097 | ₩16,830 | ₩16,870 | -1.02% | 13.6만 |
|---|
| 2025.11.19 | ₩17,124 | ₩17,164 | ₩16,977 | ₩17,004 | -0.70% | 22.7만 |
|---|
| 2025.11.18 | ₩17,097 | ₩17,311 | ₩17,084 | ₩17,164 | +0.39% | 16.1만 |
|---|
| 2025.11.17 | ₩17,284 | ₩17,404 | ₩17,151 | ₩17,151 | -0.77% | 12.3만 |
|---|
| 2025.11.14 | ₩17,311 | ₩17,364 | ₩17,244 | ₩17,351 | +0.23% | 13.9만 |
|---|
| 2025.11.13 | ₩17,431 | ₩17,471 | ₩17,337 | ₩17,337 | -0.54% | 15.2만 |
|---|
| 2025.11.12 | ₩17,564 | ₩17,618 | ₩17,511 | ₩17,604 | +0.23% | 15.6만 |
|---|
| 2025.11.11 | ₩17,404 | ₩17,538 | ₩17,364 | ₩17,484 | +0.46% | 7.4만 |
|---|
| 2025.11.10 | ₩17,431 | ₩17,458 | ₩17,351 | ₩17,444 | +0.08% | 10만 |
|---|
| 2025.11.07 | ₩17,271 | ₩17,337 | ₩17,177 | ₩17,337 | +0.39% | 9.8만 |
|---|
| 2025.11.06 | ₩17,324 | ₩17,337 | ₩17,217 | ₩17,257 | -0.39% | 7.9만 |
|---|
| 2025.11.05 | ₩17,257 | ₩17,311 | ₩17,191 | ₩17,284 | +0.15% | 10.9만 |
|---|
| 2025.11.04 | ₩17,231 | ₩17,337 | ₩17,164 | ₩17,177 | -0.31% | 8.3만 |
|---|
| 2025.11.03 | ₩17,378 | ₩17,378 | ₩17,177 | ₩17,311 | -0.38% | 12.4만 |
|---|
| 2025.10.31 | ₩17,324 | ₩17,471 | ₩17,311 | ₩17,404 | +0.46% | 11.5만 |
|---|
| 2025.10.30 | ₩17,471 | ₩17,498 | ₩17,297 | ₩17,364 | -0.61% | 18.6만 |
|---|
| 2025.10.29 | ₩17,538 | ₩17,564 | ₩17,337 | ₩17,444 | -0.53% | 9.3만 |
|---|
| 2025.10.28 | ₩17,604 | ₩17,618 | ₩17,458 | ₩17,498 | -0.61% | 6.9만 |
|---|
| 2025.10.27 | ₩17,511 | ₩17,604 | ₩17,511 | ₩17,538 | +0.15% | 15.5만 |
|---|
| 2025.10.24 | ₩17,551 | ₩17,578 | ₩17,484 | ₩17,484 | -0.38% | 7.7만 |
|---|
| 2025.10.23 | ₩17,431 | ₩17,551 | ₩17,431 | ₩17,484 | +0.31% | 9.7만 |
|---|
| 2025.10.22 | ₩17,498 | ₩17,564 | ₩17,404 | ₩17,471 | -0.15% | 10.2만 |
|---|
| 2025.10.21 | ₩17,484 | ₩17,564 | ₩17,418 | ₩17,458 | -0.15% | 9만 |
|---|
| 2025.10.20 | ₩17,391 | ₩17,498 | ₩17,391 | ₩17,444 | +0.31% | 10.3만 |
|---|
| 2025.10.17 | ₩17,418 | ₩17,484 | ₩17,364 | ₩17,391 | -0.15% | 12.3만 |
|---|
| 2025.10.16 | ₩17,698 | ₩17,725 | ₩17,391 | ₩17,458 | -1.36% | 14만 |
|---|
| 2025.10.15 | ₩17,618 | ₩17,778 | ₩17,618 | ₩17,618 | 0.00% | 12.5만 |
|---|
| 2025.10.14 | ₩17,551 | ₩17,671 | ₩17,418 | ₩17,604 | +0.30% | 8.4만 |
|---|
| 2025.10.13 | ₩17,524 | ₩17,631 | ₩17,511 | ₩17,618 | +0.53% | 12.1만 |
|---|
| 2025.10.10 | ₩17,671 | ₩17,778 | ₩17,418 | ₩17,484 | -1.06% | 22.3만 |
|---|