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 | ₩15,944 | ₩16,131 | ₩15,891 | ₩16,078 | +0.84% | 15.9만 |
| 2026.10.08 | ₩15,784 | ₩15,891 | ₩15,717 | ₩15,878 | +0.59% | 10.1만 |
| 2026.10.07 | ₩15,757 | ₩15,891 | ₩15,717 | ₩15,757 | 0.00% | 14.4만 |
| 2026.10.06 | ₩15,584 | ₩15,838 | ₩15,544 | ₩15,811 | +1.46% | 12.2만 |
| 2026.10.05 | ₩15,677 | ₩15,691 | ₩15,490 | ₩15,597 | -0.51% | 17.4만 |
| 2026.10.02 | ₩15,664 | ₩15,851 | ₩15,584 | ₩15,731 | +0.43% | 14.3만 |
| 2026.10.01 | ₩15,624 | ₩15,824 | ₩15,504 | ₩15,637 | +0.09% | 32.5만 |
| 2026.09.30 | ₩15,637 | ₩15,757 | ₩15,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,651 |
| +0.09% |
| 18.7만 |
| 2026.09.29 | ₩15,517 | ₩15,717 | ₩15,437 | ₩15,637 | +0.77% | 12.7만 |
|---|
| 2026.09.28 | ₩15,677 | ₩15,731 | ₩15,437 | ₩15,464 | -1.36% | 18.6만 |
|---|
| 2026.09.25 | ₩15,838 | ₩15,958 | ₩15,584 | ₩15,731 | -0.67% | 14.8만 |
|---|
| 2026.09.24 | ₩15,798 | ₩15,958 | ₩15,691 | ₩15,824 | +0.17% | 10만 |
|---|
| 2026.09.23 | ₩16,091 | ₩16,091 | ₩15,784 | ₩15,798 | -1.83% | 14.6만 |
|---|
| 2026.09.22 | ₩16,265 | ₩16,265 | ₩16,158 | ₩16,158 | -0.66% | 10.7만 |
|---|
| 2026.09.21 | ₩16,265 | ₩16,265 | ₩16,118 | ₩16,225 | -0.25% | 16만 |
|---|
| 2026.09.18 | ₩16,278 | ₩16,305 | ₩16,105 | ₩16,198 | -0.49% | 12.9만 |
|---|
| 2026.09.17 | ₩16,185 | ₩16,492 | ₩16,105 | ₩16,225 | +0.25% | 15.3만 |
|---|
| 2026.09.16 | ₩16,158 | ₩16,171 | ₩15,998 | ₩16,158 | 0.00% | 18.6만 |
|---|
| 2026.09.15 | ₩15,984 | ₩16,065 | ₩15,904 | ₩16,011 | +0.17% | 22.7만 |
|---|
| 2026.09.14 | ₩16,212 | ₩16,212 | ₩15,958 | ₩16,038 | -1.07% | 30.9만 |
|---|
| 2026.09.11 | ₩16,305 | ₩16,398 | ₩16,198 | ₩16,198 | -0.66% | 10.8만 |
|---|
| 2026.09.10 | ₩16,479 | ₩16,545 | ₩16,372 | ₩16,398 | -0.49% | 9.7만 |
|---|
| 2026.09.09 | ₩16,732 | ₩16,759 | ₩16,492 | ₩16,492 | -1.44% | 14.2만 |
|---|
| 2026.09.08 | ₩16,706 | ₩16,746 | ₩16,625 | ₩16,692 | -0.08% | 12만 |
|---|
| 2026.09.04 | ₩16,759 | ₩16,759 | ₩16,612 | ₩16,639 | -0.72% | 16.5만 |
|---|
| 2026.09.03 | ₩16,746 | ₩16,826 | ₩16,692 | ₩16,799 | +0.32% | 10.7만 |
|---|
| 2026.09.02 | ₩16,799 | ₩16,959 | ₩16,732 | ₩16,746 | -0.32% | 10.4만 |
|---|
| 2026.09.01 | ₩16,879 | ₩16,919 | ₩16,799 | ₩16,826 | -0.32% | 11.8만 |
|---|
| 2026.08.31 | ₩16,893 | ₩16,933 | ₩16,826 | ₩16,839 | -0.32% | 10.4만 |
|---|
| 2026.08.28 | ₩16,933 | ₩16,933 | ₩16,772 | ₩16,893 | -0.24% | 6.2만 |
|---|
| 2026.08.27 | ₩16,906 | ₩16,946 | ₩16,826 | ₩16,826 | -0.47% | 4.4만 |
|---|
| 2026.08.26 | ₩16,879 | ₩16,933 | ₩16,839 | ₩16,893 | +0.08% | 6.1만 |
|---|
| 2026.08.25 | ₩16,812 | ₩16,893 | ₩16,706 | ₩16,852 | +0.24% | 12.5만 |
|---|
| 2026.08.24 | ₩16,772 | ₩16,812 | ₩16,679 | ₩16,759 | -0.08% | 12.8만 |
|---|
| 2026.08.21 | ₩16,959 | ₩17,120 | ₩16,826 | ₩16,826 | -0.79% | 13.5만 |
|---|
| 2026.08.20 | ₩17,026 | ₩17,080 | ₩16,893 | ₩16,906 | -0.71% | 9.5만 |
|---|
| 2026.08.19 | ₩17,013 | ₩17,120 | ₩16,999 | ₩17,026 | +0.08% | 10.4만 |
|---|
| 2026.08.18 | ₩16,986 | ₩17,280 | ₩16,893 | ₩16,906 | -0.47% | 14.2만 |
|---|
| 2026.08.17 | ₩17,013 | ₩17,026 | ₩16,906 | ₩16,986 | -0.16% | 8.4만 |
|---|
| 2026.08.14 | ₩17,080 | ₩17,080 | ₩16,959 | ₩17,053 | -0.16% | 10.9만 |
|---|
| 2026.08.13 | ₩16,933 | ₩17,053 | ₩16,919 | ₩17,053 | +0.71% | 7.7만 |
|---|
| 2026.08.12 | ₩17,026 | ₩17,120 | ₩16,973 | ₩16,999 | -0.16% | 10.6만 |
|---|
| 2026.08.11 | ₩17,026 | ₩17,026 | ₩16,973 | ₩17,026 | 0.00% | 10.3만 |
|---|
| 2026.08.10 | ₩16,986 | ₩17,053 | ₩16,879 | ₩17,039 | +0.31% | 15.5만 |
|---|
| 2026.08.07 | ₩16,893 | ₩17,013 | ₩16,839 | ₩16,986 | +0.55% | 19만 |
|---|
| 2026.08.06 | ₩16,973 | ₩17,039 | ₩16,866 | ₩16,893 | -0.47% | 16.5만 |
|---|
| 2026.08.05 | ₩17,160 | ₩17,507 | ₩16,946 | ₩16,973 | -1.09% | 17.7만 |
|---|
| 2026.08.04 | ₩17,226 | ₩17,226 | ₩17,053 | ₩17,160 | -0.39% | 10.5만 |
|---|
| 2026.08.03 | ₩17,266 | ₩17,280 | ₩17,160 | ₩17,226 | -0.23% | 12.8만 |
|---|
| 2026.07.31 | ₩17,320 | ₩17,333 | ₩17,160 | ₩17,226 | -0.54% | 10.1만 |
|---|
| 2026.07.30 | ₩17,240 | ₩17,307 | ₩17,186 | ₩17,266 | +0.15% | 18.3만 |
|---|
| 2026.07.29 | ₩17,266 | ₩17,347 | ₩17,186 | ₩17,240 | -0.15% | 11.8만 |
|---|
| 2026.07.28 | ₩17,320 | ₩17,333 | ₩17,240 | ₩17,293 | -0.15% | 7.6만 |
|---|
| 2026.07.27 | ₩17,333 | ₩17,360 | ₩17,226 | ₩17,293 | -0.23% | 11.6만 |
|---|
| 2026.07.24 | ₩17,240 | ₩17,360 | ₩17,186 | ₩17,213 | -0.15% | 9.2만 |
|---|
| 2026.07.23 | ₩17,226 | ₩17,293 | ₩17,173 | ₩17,200 | -0.16% | 12만 |
|---|
| 2026.07.22 | ₩17,160 | ₩17,293 | ₩17,160 | ₩17,253 | +0.54% | 14.3만 |
|---|
| 2026.07.21 | ₩17,213 | ₩17,280 | ₩17,160 | ₩17,200 | -0.08% | 10.9만 |
|---|
| 2026.07.20 | ₩17,240 | ₩17,360 | ₩17,173 | ₩17,213 | -0.15% | 7.6만 |
|---|
| 2026.07.17 | ₩17,360 | ₩17,360 | ₩17,173 | ₩17,173 | -1.08% | 13.5만 |
|---|
| 2026.07.16 | ₩17,360 | ₩17,387 | ₩17,320 | ₩17,347 | -0.08% | 4.8만 |
|---|
| 2026.07.15 | ₩17,360 | ₩17,360 | ₩17,307 | ₩17,360 | 0.00% | 5.8만 |
|---|
| 2026.07.14 | ₩17,307 | ₩17,360 | ₩17,266 | ₩17,347 | +0.23% | 6.8만 |
|---|
| 2026.07.13 | ₩17,253 | ₩17,320 | ₩17,186 | ₩17,240 | -0.08% | 10.4만 |
|---|
| 2026.07.10 | ₩17,360 | ₩17,373 | ₩17,307 | ₩17,320 | -0.23% | 14.6만 |
|---|
| 2026.07.09 | ₩17,467 | ₩17,467 | ₩17,293 | ₩17,400 | -0.38% | 14.1만 |
|---|
| 2026.07.08 | ₩17,373 | ₩17,427 | ₩17,360 | ₩17,413 | +0.23% | 11.1만 |
|---|
| 2026.07.07 | ₩17,307 | ₩17,453 | ₩17,293 | ₩17,400 | +0.54% | 13.8만 |
|---|
| 2026.07.06 | ₩17,280 | ₩17,387 | ₩17,266 | ₩17,347 | +0.39% | 13.7만 |
|---|
| 2026.07.02 | ₩17,226 | ₩17,293 | ₩17,160 | ₩17,280 | +0.31% | 8.6만 |
|---|
| 2026.07.01 | ₩17,173 | ₩17,280 | ₩17,133 | ₩17,253 | +0.47% | 12.3만 |
|---|
| 2026.06.30 | ₩17,186 | ₩17,307 | ₩17,160 | ₩17,293 | +0.62% | 18.4만 |
|---|
| 2026.06.29 | ₩17,186 | ₩17,307 | ₩17,146 | ₩17,146 | -0.23% | 13.7만 |
|---|
| 2026.06.26 | ₩17,080 | ₩17,200 | ₩17,080 | ₩17,146 | +0.39% | 15.3만 |
|---|
| 2026.06.25 | ₩16,999 | ₩17,320 | ₩16,999 | ₩17,039 | +0.24% | 13.2만 |
|---|
| 2026.06.24 | ₩16,973 | ₩17,080 | ₩16,973 | ₩16,999 | +0.16% | 8.7만 |
|---|
| 2026.06.23 | ₩16,839 | ₩16,959 | ₩16,799 | ₩16,946 | +0.63% | 11.9만 |
|---|
| 2026.06.22 | ₩16,973 | ₩16,986 | ₩16,839 | ₩16,839 | -0.79% | 17.5만 |
|---|
| 2026.06.18 | ₩17,026 | ₩17,200 | ₩16,933 | ₩16,986 | -0.24% | 17.3만 |
|---|
| 2026.06.17 | ₩17,160 | ₩17,213 | ₩16,959 | ₩16,986 | -1.01% | 11.4만 |
|---|
| 2026.06.16 | ₩17,307 | ₩17,320 | ₩17,160 | ₩17,200 | -0.62% | 7.2만 |
|---|
| 2026.06.15 | ₩17,160 | ₩17,320 | ₩17,106 | ₩17,293 | +0.78% | 8.4만 |
|---|
| 2026.06.12 | ₩17,186 | ₩17,186 | ₩17,066 | ₩17,093 | -0.54% | 9.5만 |
|---|
| 2026.06.11 | ₩17,146 | ₩17,200 | ₩17,080 | ₩17,146 | 0.00% | 9.9만 |
|---|
| 2026.06.10 | ₩17,080 | ₩17,280 | ₩17,080 | ₩17,200 | +0.70% | 18.8만 |
|---|
| 2026.06.09 | ₩17,146 | ₩17,226 | ₩16,999 | ₩17,120 | -0.16% | 19.4만 |
|---|
| 2026.06.08 | ₩17,173 | ₩17,253 | ₩17,093 | ₩17,106 | -0.39% | 16.9만 |
|---|
| 2026.06.05 | ₩17,026 | ₩17,173 | ₩17,026 | ₩17,133 | +0.63% | 14.3만 |
|---|
| 2026.06.04 | ₩17,026 | ₩17,213 | ₩17,013 | ₩17,080 | +0.31% | 13.6만 |
|---|
| 2026.06.03 | ₩17,120 | ₩17,240 | ₩16,999 | ₩17,066 | -0.31% | 16.3만 |
|---|
| 2026.06.02 | ₩16,999 | ₩17,133 | ₩16,973 | ₩17,133 | +0.79% | 13만 |
|---|
| 2026.06.01 | ₩17,120 | ₩17,160 | ₩16,973 | ₩16,986 | -0.78% | 14만 |
|---|
| 2026.05.29 | ₩17,226 | ₩17,307 | ₩17,160 | ₩17,200 | -0.16% | 13.7만 |
|---|
| 2026.05.28 | ₩17,160 | ₩17,280 | ₩17,160 | ₩17,226 | +0.39% | 15.9만 |
|---|
| 2026.05.27 | ₩17,226 | ₩17,320 | ₩17,186 | ₩17,226 | 0.00% | 18.2만 |
|---|
| 2026.05.26 | ₩17,320 | ₩17,333 | ₩17,186 | ₩17,280 | -0.23% | 11.2만 |
|---|
| 2026.05.22 | ₩17,200 | ₩17,320 | ₩17,120 | ₩17,280 | +0.47% | 13.1만 |
|---|
| 2026.05.21 | ₩17,240 | ₩17,320 | ₩17,173 | ₩17,226 | -0.08% | 13.1만 |
|---|
| 2026.05.20 | ₩17,093 | ₩17,266 | ₩17,093 | ₩17,253 | +0.94% | 10.9만 |
|---|
| 2026.05.19 | ₩16,973 | ₩17,093 | ₩16,973 | ₩17,026 | +0.31% | 18.6만 |
|---|
| 2026.05.18 | ₩16,959 | ₩17,213 | ₩16,933 | ₩16,973 | +0.08% | 11.4만 |
|---|
| 2026.05.15 | ₩17,200 | ₩17,240 | ₩16,986 | ₩16,986 | -1.24% | 6.9만 |
|---|
| 2026.05.14 | ₩17,186 | ₩17,293 | ₩17,186 | ₩17,266 | +0.47% | 15.4만 |
|---|
| 2026.05.13 | ₩17,266 | ₩17,293 | ₩17,173 | ₩17,240 | -0.15% | 10.1만 |
|---|
| 2026.05.12 | ₩17,320 | ₩17,360 | ₩17,266 | ₩17,307 | -0.08% | 9.6만 |
|---|
| 2026.05.11 | ₩17,320 | ₩17,360 | ₩17,253 | ₩17,320 | 0.00% | 7.6만 |
|---|
| 2026.05.08 | ₩17,400 | ₩17,453 | ₩17,320 | ₩17,427 | +0.15% | 10.9만 |
|---|
| 2026.05.07 | ₩17,560 | ₩17,560 | ₩17,293 | ₩17,320 | -1.37% | 13.9만 |
|---|
| 2026.05.06 | ₩17,694 | ₩17,734 | ₩17,453 | ₩17,520 | -0.98% | 14.7만 |
|---|
| 2026.05.05 | ₩17,587 | ₩17,654 | ₩17,547 | ₩17,600 | +0.08% | 13.7만 |
|---|
| 2026.05.04 | ₩17,667 | ₩17,761 | ₩17,534 | ₩17,587 | -0.45% | 14.1만 |
|---|
| 2026.05.01 | ₩17,694 | ₩17,867 | ₩17,600 | ₩17,640 | -0.30% | 13.3만 |
|---|
| 2026.04.30 | ₩17,534 | ₩17,734 | ₩17,493 | ₩17,667 | +0.76% | 11.7만 |
|---|
| 2026.04.29 | ₩17,480 | ₩17,574 | ₩17,400 | ₩17,547 | +0.38% | 12.1만 |
|---|
| 2026.04.28 | ₩17,507 | ₩17,560 | ₩17,427 | ₩17,427 | -0.46% | 12.2만 |
|---|
| 2026.04.27 | ₩17,440 | ₩17,547 | ₩17,413 | ₩17,493 | +0.31% | 7.8만 |
|---|
| 2026.04.24 | ₩17,467 | ₩17,534 | ₩17,400 | ₩17,400 | -0.38% | 12.8만 |
|---|
| 2026.04.23 | ₩17,453 | ₩17,614 | ₩17,427 | ₩17,427 | -0.15% | 25.8만 |
|---|
| 2026.04.22 | ₩17,480 | ₩17,534 | ₩17,427 | ₩17,440 | -0.23% | 5.8만 |
|---|
| 2026.04.21 | ₩17,627 | ₩17,627 | ₩17,413 | ₩17,467 | -0.91% | 11.4만 |
|---|
| 2026.04.20 | ₩17,600 | ₩17,640 | ₩17,574 | ₩17,587 | -0.08% | 11.1만 |
|---|
| 2026.04.17 | ₩17,667 | ₩17,747 | ₩17,600 | ₩17,627 | -0.23% | 15.5만 |
|---|
| 2026.04.16 | ₩17,587 | ₩17,720 | ₩17,560 | ₩17,614 | +0.15% | 10.8만 |
|---|
| 2026.04.15 | ₩17,734 | ₩17,774 | ₩17,627 | ₩17,627 | -0.60% | 8.8만 |
|---|
| 2026.04.14 | ₩17,747 | ₩17,827 | ₩17,667 | ₩17,761 | +0.08% | 8.5만 |
|---|
| 2026.04.13 | ₩17,720 | ₩17,934 | ₩17,720 | ₩17,774 | +0.30% | 8.5만 |
|---|
| 2026.04.10 | ₩17,881 | ₩18,001 | ₩17,881 | ₩17,894 | +0.07% | 8.3만 |
|---|
| 2026.04.09 | ₩17,841 | ₩17,934 | ₩17,827 | ₩17,934 | +0.52% | 10만 |
|---|
| 2026.04.08 | ₩17,867 | ₩17,974 | ₩17,680 | ₩17,801 | -0.37% | 9.8만 |
|---|
| 2026.04.07 | ₩17,560 | ₩17,680 | ₩17,507 | ₩17,600 | +0.23% | 7.2만 |
|---|
| 2026.04.06 | ₩17,600 | ₩17,734 | ₩17,493 | ₩17,654 | +0.30% | 8.2만 |
|---|
| 2026.04.02 | ₩17,547 | ₩17,761 | ₩17,507 | ₩17,640 | +0.53% | 10.9만 |
|---|
| 2026.04.01 | ₩17,467 | ₩17,814 | ₩17,467 | ₩17,667 | +1.15% | 15.7만 |
|---|
| 2026.03.31 | ₩17,266 | ₩17,507 | ₩17,186 | ₩17,493 | +1.31% | 24.4만 |
|---|
| 2026.03.30 | ₩17,173 | ₩17,266 | ₩17,133 | ₩17,173 | 0.00% | 12만 |
|---|
| 2026.03.27 | ₩17,093 | ₩17,266 | ₩17,053 | ₩17,053 | -0.23% | 21.1만 |
|---|
| 2026.03.26 | ₩17,333 | ₩17,360 | ₩17,133 | ₩17,160 | -1.00% | 9.7만 |
|---|
| 2026.03.25 | ₩17,360 | ₩17,453 | ₩17,280 | ₩17,360 | 0.00% | 18.4만 |
|---|
| 2026.03.24 | ₩17,280 | ₩17,373 | ₩17,213 | ₩17,320 | +0.23% | 6.6만 |
|---|
| 2026.03.23 | ₩17,373 | ₩17,467 | ₩17,253 | ₩17,293 | -0.46% | 6.6만 |
|---|
| 2026.03.20 | ₩17,640 | ₩17,694 | ₩17,133 | ₩17,226 | -2.35% | 9.5만 |
|---|
| 2026.03.19 | ₩17,627 | ₩17,734 | ₩17,587 | ₩17,627 | 0.00% | 7.9만 |
|---|
| 2026.03.18 | ₩17,841 | ₩17,881 | ₩17,720 | ₩17,747 | -0.52% | 7.2만 |
|---|
| 2026.03.17 | ₩17,854 | ₩17,881 | ₩17,774 | ₩17,841 | -0.07% | 7.2만 |
|---|
| 2026.03.16 | ₩17,654 | ₩17,814 | ₩17,654 | ₩17,734 | +0.45% | 4.6만 |
|---|
| 2026.03.13 | ₩17,654 | ₩17,841 | ₩17,547 | ₩17,640 | -0.08% | 9.4만 |
|---|
| 2026.03.12 | ₩17,534 | ₩17,654 | ₩17,507 | ₩17,560 | +0.15% | 11.2만 |
|---|
| 2026.03.11 | ₩17,801 | ₩17,801 | ₩17,654 | ₩17,734 | -0.38% | 8.2만 |
|---|
| 2026.03.10 | ₩17,694 | ₩17,787 | ₩17,587 | ₩17,667 | -0.15% | 10.5만 |
|---|
| 2026.03.09 | ₩17,787 | ₩17,787 | ₩17,440 | ₩17,600 | -1.05% | 7.8만 |
|---|
| 2026.03.06 | ₩17,854 | ₩17,854 | ₩17,614 | ₩17,814 | -0.22% | 10.1만 |
|---|
| 2026.03.05 | ₩18,028 | ₩18,094 | ₩17,841 | ₩17,854 | -0.96% | 7.2만 |
|---|
| 2026.03.04 | ₩18,028 | ₩18,081 | ₩17,934 | ₩18,041 | +0.07% | 6.1만 |
|---|
| 2026.03.03 | ₩18,108 | ₩18,108 | ₩17,774 | ₩17,934 | -0.96% | 11.1만 |
|---|
| 2026.03.02 | ₩18,054 | ₩18,228 | ₩18,054 | ₩18,134 | +0.44% | 13.3만 |
|---|
| 2026.02.27 | ₩18,081 | ₩18,188 | ₩18,028 | ₩18,134 | +0.30% | 11.7만 |
|---|
| 2026.02.26 | ₩18,108 | ₩18,148 | ₩18,041 | ₩18,081 | -0.15% | 13.1만 |
|---|
| 2026.02.25 | ₩18,028 | ₩18,121 | ₩17,948 | ₩18,068 | +0.22% | 14.4만 |
|---|
| 2026.02.24 | ₩17,894 | ₩18,054 | ₩17,841 | ₩18,001 | +0.60% | 16.9만 |
|---|
| 2026.02.23 | ₩17,761 | ₩17,921 | ₩17,720 | ₩17,894 | +0.75% | 18.9만 |
|---|
| 2026.02.20 | ₩17,720 | ₩17,814 | ₩17,720 | ₩17,761 | +0.23% | 13.5만 |
|---|
| 2026.02.19 | ₩17,747 | ₩17,841 | ₩17,680 | ₩17,720 | -0.15% | 12만 |
|---|
| 2026.02.18 | ₩17,974 | ₩18,014 | ₩17,720 | ₩17,787 | -1.04% | 10.2만 |
|---|
| 2026.02.17 | ₩17,974 | ₩18,028 | ₩17,907 | ₩17,921 | -0.30% | 16.4만 |
|---|
| 2026.02.13 | ₩17,801 | ₩18,014 | ₩17,787 | ₩17,961 | +0.90% | 10.4만 |
|---|
| 2026.02.12 | ₩17,694 | ₩17,921 | ₩17,694 | ₩17,734 | +0.23% | 21.1만 |
|---|
| 2026.02.11 | ₩17,854 | ₩17,921 | ₩17,774 | ₩17,867 | +0.07% | 15.1만 |
|---|
| 2026.02.10 | ₩17,787 | ₩17,841 | ₩17,747 | ₩17,841 | +0.30% | 10.6만 |
|---|
| 2026.02.09 | ₩17,694 | ₩17,801 | ₩17,654 | ₩17,707 | +0.08% | 13.5만 |
|---|
| 2026.02.06 | ₩17,654 | ₩17,734 | ₩17,640 | ₩17,720 | +0.38% | 11.3만 |
|---|
| 2026.02.05 | ₩17,654 | ₩17,694 | ₩17,587 | ₩17,600 | -0.30% | 5.8만 |
|---|
| 2026.02.04 | ₩17,534 | ₩17,734 | ₩17,534 | ₩17,680 | +0.84% | 23.2만 |
|---|
| 2026.02.03 | ₩17,387 | ₩17,534 | ₩17,387 | ₩17,507 | +0.69% | 29.9만 |
|---|
| 2026.02.02 | ₩17,320 | ₩17,467 | ₩17,293 | ₩17,400 | +0.46% | 17만 |
|---|
| 2026.01.30 | ₩17,360 | ₩17,453 | ₩17,307 | ₩17,347 | -0.08% | 16.1만 |
|---|
| 2026.01.29 | ₩17,320 | ₩17,400 | ₩17,266 | ₩17,400 | +0.46% | 17만 |
|---|
| 2026.01.28 | ₩17,253 | ₩17,347 | ₩17,240 | ₩17,280 | +0.15% | 10.9만 |
|---|
| 2026.01.27 | ₩17,253 | ₩17,307 | ₩17,213 | ₩17,240 | -0.08% | 10.4만 |
|---|
| 2026.01.26 | ₩17,213 | ₩17,320 | ₩17,186 | ₩17,240 | +0.16% | 8.9만 |
|---|
| 2026.01.23 | ₩17,307 | ₩17,307 | ₩17,133 | ₩17,133 | -1.00% | 12만 |
|---|
| 2026.01.22 | ₩17,320 | ₩17,320 | ₩17,240 | ₩17,253 | -0.39% | 10.5만 |
|---|
| 2026.01.21 | ₩17,146 | ₩17,266 | ₩17,093 | ₩17,266 | +0.70% | 19만 |
|---|
| 2026.01.20 | ₩17,080 | ₩17,160 | ₩17,013 | ₩17,053 | -0.16% | 15.1만 |
|---|
| 2026.01.16 | ₩17,093 | ₩17,133 | ₩17,053 | ₩17,106 | +0.08% | 13만 |
|---|
| 2026.01.15 | ₩17,080 | ₩17,213 | ₩17,080 | ₩17,133 | +0.31% | 13.4만 |
|---|
| 2026.01.14 | ₩16,959 | ₩17,093 | ₩16,946 | ₩17,080 | +0.71% | 16.7만 |
|---|
| 2026.01.13 | ₩16,919 | ₩17,093 | ₩16,906 | ₩16,986 | +0.39% | 10만 |
|---|
| 2026.01.12 | ₩16,852 | ₩16,986 | ₩16,852 | ₩16,919 | +0.40% | 11.7만 |
|---|
| 2026.01.09 | ₩16,986 | ₩17,200 | ₩16,933 | ₩17,026 | +0.24% | 22.4만 |
|---|
| 2026.01.08 | ₩17,013 | ₩17,013 | ₩16,879 | ₩16,973 | -0.24% | 12만 |
|---|
| 2026.01.07 | ₩17,106 | ₩17,133 | ₩16,946 | ₩17,013 | -0.55% | 22.1만 |
|---|
| 2026.01.06 | ₩16,959 | ₩17,146 | ₩16,946 | ₩17,106 | +0.87% | 19.4만 |
|---|
| 2026.01.05 | ₩17,026 | ₩17,066 | ₩16,826 | ₩16,986 | -0.24% | 20.8만 |
|---|
| 2026.01.02 | ₩16,973 | ₩17,039 | ₩16,959 | ₩17,013 | +0.24% | 19.3만 |
|---|
| 2025.12.31 | ₩17,160 | ₩17,160 | ₩16,933 | ₩16,959 | -1.17% | 21.7만 |
|---|
| 2025.12.30 | ₩17,013 | ₩17,080 | ₩16,999 | ₩17,080 | +0.39% | 12.1만 |
|---|
| 2025.12.29 | ₩17,013 | ₩17,053 | ₩16,959 | ₩16,973 | -0.24% | 13.1만 |
|---|
| 2025.12.26 | ₩17,039 | ₩17,093 | ₩16,959 | ₩17,013 | -0.16% | 10.6만 |
|---|
| 2025.12.24 | ₩16,906 | ₩16,999 | ₩16,879 | ₩16,999 | +0.55% | 5.7만 |
|---|
| 2025.12.23 | ₩16,893 | ₩16,959 | ₩16,812 | ₩16,879 | -0.08% | 9.9만 |
|---|
| 2025.12.22 | ₩16,879 | ₩16,893 | ₩16,786 | ₩16,879 | 0.00% | 15.8만 |
|---|
| 2025.12.19 | ₩16,732 | ₩16,919 | ₩16,732 | ₩16,799 | +0.40% | 13.5만 |
|---|
| 2025.12.18 | ₩16,839 | ₩16,959 | ₩16,839 | ₩16,933 | +0.56% | 11.9만 |
|---|
| 2025.12.17 | ₩16,879 | ₩16,946 | ₩16,799 | ₩16,826 | -0.32% | 10.6만 |
|---|
| 2025.12.16 | ₩16,852 | ₩16,893 | ₩16,799 | ₩16,799 | -0.32% | 13.4만 |
|---|
| 2025.12.15 | ₩16,759 | ₩16,933 | ₩16,759 | ₩16,826 | +0.40% | 13만 |
|---|
| 2025.12.12 | ₩16,759 | ₩16,839 | ₩16,732 | ₩16,759 | 0.00% | 17.6만 |
|---|
| 2025.12.11 | ₩16,839 | ₩16,893 | ₩16,759 | ₩16,759 | -0.48% | 23.3만 |
|---|
| 2025.12.10 | ₩17,093 | ₩17,093 | ₩16,973 | ₩17,013 | -0.47% | 13.3만 |
|---|
| 2025.12.09 | ₩17,080 | ₩17,133 | ₩17,013 | ₩17,013 | -0.39% | 14.6만 |
|---|
| 2025.12.08 | ₩17,080 | ₩17,093 | ₩16,919 | ₩17,039 | -0.23% | 17.5만 |
|---|
| 2025.12.05 | ₩17,093 | ₩17,240 | ₩17,039 | ₩17,106 | +0.08% | 9.4만 |
|---|
| 2025.12.04 | ₩17,106 | ₩17,213 | ₩17,080 | ₩17,146 | +0.23% | 10.7만 |
|---|
| 2025.12.03 | ₩17,146 | ₩17,226 | ₩17,013 | ₩17,160 | +0.08% | 20.8만 |
|---|
| 2025.12.02 | ₩17,320 | ₩17,400 | ₩17,186 | ₩17,253 | -0.39% | 12.3만 |
|---|
| 2025.12.01 | ₩17,493 | ₩17,493 | ₩17,293 | ₩17,307 | -1.07% | 26.6만 |
|---|
| 2025.11.28 | ₩17,534 | ₩17,560 | ₩17,453 | ₩17,520 | -0.08% | 10.6만 |
|---|
| 2025.11.26 | ₩17,387 | ₩17,493 | ₩17,387 | ₩17,493 | +0.61% | 12.1만 |
|---|
| 2025.11.25 | ₩17,226 | ₩17,373 | ₩17,186 | ₩17,360 | +0.78% | 15.4만 |
|---|
| 2025.11.24 | ₩17,093 | ₩17,200 | ₩17,013 | ₩17,200 | +0.62% | 14.6만 |
|---|
| 2025.11.21 | ₩16,879 | ₩16,999 | ₩16,826 | ₩16,959 | +0.47% | 12.2만 |
|---|
| 2025.11.20 | ₩17,053 | ₩17,106 | ₩16,839 | ₩16,879 | -1.02% | 13.6만 |
|---|
| 2025.11.19 | ₩17,133 | ₩17,173 | ₩16,986 | ₩17,013 | -0.70% | 22.7만 |
|---|
| 2025.11.18 | ₩17,106 | ₩17,320 | ₩17,093 | ₩17,173 | +0.39% | 16.1만 |
|---|
| 2025.11.17 | ₩17,293 | ₩17,413 | ₩17,160 | ₩17,160 | -0.77% | 12.3만 |
|---|
| 2025.11.14 | ₩17,320 | ₩17,373 | ₩17,253 | ₩17,360 | +0.23% | 13.9만 |
|---|
| 2025.11.13 | ₩17,440 | ₩17,480 | ₩17,347 | ₩17,347 | -0.54% | 15.2만 |
|---|
| 2025.11.12 | ₩17,574 | ₩17,627 | ₩17,520 | ₩17,614 | +0.23% | 15.6만 |
|---|
| 2025.11.11 | ₩17,413 | ₩17,547 | ₩17,373 | ₩17,493 | +0.46% | 7.4만 |
|---|
| 2025.11.10 | ₩17,440 | ₩17,467 | ₩17,360 | ₩17,453 | +0.08% | 10만 |
|---|
| 2025.11.07 | ₩17,280 | ₩17,347 | ₩17,186 | ₩17,347 | +0.39% | 9.8만 |
|---|
| 2025.11.06 | ₩17,333 | ₩17,347 | ₩17,226 | ₩17,266 | -0.39% | 7.9만 |
|---|
| 2025.11.05 | ₩17,266 | ₩17,320 | ₩17,200 | ₩17,293 | +0.15% | 10.9만 |
|---|
| 2025.11.04 | ₩17,240 | ₩17,347 | ₩17,173 | ₩17,186 | -0.31% | 8.3만 |
|---|
| 2025.11.03 | ₩17,387 | ₩17,387 | ₩17,186 | ₩17,320 | -0.38% | 12.4만 |
|---|
| 2025.10.31 | ₩17,333 | ₩17,480 | ₩17,320 | ₩17,413 | +0.46% | 11.5만 |
|---|
| 2025.10.30 | ₩17,480 | ₩17,507 | ₩17,307 | ₩17,373 | -0.61% | 18.6만 |
|---|
| 2025.10.29 | ₩17,547 | ₩17,574 | ₩17,347 | ₩17,453 | -0.53% | 9.3만 |
|---|
| 2025.10.28 | ₩17,614 | ₩17,627 | ₩17,467 | ₩17,507 | -0.61% | 6.9만 |
|---|
| 2025.10.27 | ₩17,520 | ₩17,614 | ₩17,520 | ₩17,547 | +0.15% | 15.5만 |
|---|
| 2025.10.24 | ₩17,560 | ₩17,587 | ₩17,493 | ₩17,493 | -0.38% | 7.7만 |
|---|
| 2025.10.23 | ₩17,440 | ₩17,560 | ₩17,440 | ₩17,493 | +0.31% | 9.7만 |
|---|
| 2025.10.22 | ₩17,507 | ₩17,574 | ₩17,413 | ₩17,480 | -0.15% | 10.2만 |
|---|
| 2025.10.21 | ₩17,493 | ₩17,574 | ₩17,427 | ₩17,467 | -0.15% | 9만 |
|---|
| 2025.10.20 | ₩17,400 | ₩17,507 | ₩17,400 | ₩17,453 | +0.31% | 10.3만 |
|---|
| 2025.10.17 | ₩17,427 | ₩17,493 | ₩17,373 | ₩17,400 | -0.15% | 12.3만 |
|---|
| 2025.10.16 | ₩17,707 | ₩17,734 | ₩17,400 | ₩17,467 | -1.36% | 14만 |
|---|
| 2025.10.15 | ₩17,627 | ₩17,787 | ₩17,627 | ₩17,627 | 0.00% | 12.5만 |
|---|
| 2025.10.14 | ₩17,560 | ₩17,680 | ₩17,427 | ₩17,614 | +0.30% | 8.4만 |
|---|
| 2025.10.13 | ₩17,534 | ₩17,640 | ₩17,520 | ₩17,627 | +0.53% | 12.1만 |
|---|
| 2025.10.10 | ₩17,680 | ₩17,787 | ₩17,427 | ₩17,493 | -1.06% | 22.3만 |
|---|