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 | ₩15,930 | ₩16,117 | ₩15,877 | ₩16,064 | +0.84% | 15.9만 |
| 2026.10.08 | ₩15,770 | ₩15,877 | ₩15,703 | ₩15,863 | +0.59% | 10.1만 |
| 2026.10.07 | ₩15,743 | ₩15,877 | ₩15,703 | ₩15,743 | 0.00% | 14.4만 |
| 2026.10.06 | ₩15,570 | ₩15,823 | ₩15,530 | ₩15,797 | +1.46% | 12.2만 |
| 2026.10.05 | ₩15,663 | ₩15,677 | ₩15,476 | ₩15,583 | -0.51% | 17.4만 |
| 2026.10.02 | ₩15,650 | ₩15,837 | ₩15,570 | ₩15,717 | +0.43% | 14.3만 |
| 2026.10.01 | ₩15,610 | ₩15,810 | ₩15,490 | ₩15,623 | +0.09% | 32.5만 |
| 2026.09.30 | ₩15,623 | ₩15,743 | ₩15,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,637 |
| +0.09% |
| 18.7만 |
| 2026.09.29 | ₩15,503 | ₩15,703 | ₩15,423 | ₩15,623 | +0.77% | 12.7만 |
|---|
| 2026.09.28 | ₩15,663 | ₩15,717 | ₩15,423 | ₩15,450 | -1.36% | 18.6만 |
|---|
| 2026.09.25 | ₩15,823 | ₩15,943 | ₩15,570 | ₩15,717 | -0.67% | 14.8만 |
|---|
| 2026.09.24 | ₩15,783 | ₩15,943 | ₩15,677 | ₩15,810 | +0.17% | 10만 |
|---|
| 2026.09.23 | ₩16,077 | ₩16,077 | ₩15,770 | ₩15,783 | -1.83% | 14.6만 |
|---|
| 2026.09.22 | ₩16,250 | ₩16,250 | ₩16,144 | ₩16,144 | -0.66% | 10.7만 |
|---|
| 2026.09.21 | ₩16,250 | ₩16,250 | ₩16,104 | ₩16,210 | -0.25% | 16만 |
|---|
| 2026.09.18 | ₩16,264 | ₩16,290 | ₩16,090 | ₩16,184 | -0.49% | 12.9만 |
|---|
| 2026.09.17 | ₩16,170 | ₩16,477 | ₩16,090 | ₩16,210 | +0.25% | 15.3만 |
|---|
| 2026.09.16 | ₩16,144 | ₩16,157 | ₩15,983 | ₩16,144 | 0.00% | 18.6만 |
|---|
| 2026.09.15 | ₩15,970 | ₩16,050 | ₩15,890 | ₩15,997 | +0.17% | 22.7만 |
|---|
| 2026.09.14 | ₩16,197 | ₩16,197 | ₩15,943 | ₩16,024 | -1.07% | 30.9만 |
|---|
| 2026.09.11 | ₩16,290 | ₩16,384 | ₩16,184 | ₩16,184 | -0.66% | 10.8만 |
|---|
| 2026.09.10 | ₩16,464 | ₩16,530 | ₩16,357 | ₩16,384 | -0.49% | 9.7만 |
|---|
| 2026.09.09 | ₩16,717 | ₩16,744 | ₩16,477 | ₩16,477 | -1.44% | 14.2만 |
|---|
| 2026.09.08 | ₩16,691 | ₩16,731 | ₩16,611 | ₩16,677 | -0.08% | 12만 |
|---|
| 2026.09.04 | ₩16,744 | ₩16,744 | ₩16,597 | ₩16,624 | -0.72% | 16.5만 |
|---|
| 2026.09.03 | ₩16,731 | ₩16,811 | ₩16,677 | ₩16,784 | +0.32% | 10.7만 |
|---|
| 2026.09.02 | ₩16,784 | ₩16,944 | ₩16,717 | ₩16,731 | -0.32% | 10.4만 |
|---|
| 2026.09.01 | ₩16,864 | ₩16,904 | ₩16,784 | ₩16,811 | -0.32% | 11.8만 |
|---|
| 2026.08.31 | ₩16,877 | ₩16,917 | ₩16,811 | ₩16,824 | -0.32% | 10.4만 |
|---|
| 2026.08.28 | ₩16,917 | ₩16,917 | ₩16,757 | ₩16,877 | -0.24% | 6.2만 |
|---|
| 2026.08.27 | ₩16,891 | ₩16,931 | ₩16,811 | ₩16,811 | -0.47% | 4.4만 |
|---|
| 2026.08.26 | ₩16,864 | ₩16,917 | ₩16,824 | ₩16,877 | +0.08% | 6.1만 |
|---|
| 2026.08.25 | ₩16,797 | ₩16,877 | ₩16,691 | ₩16,837 | +0.24% | 12.5만 |
|---|
| 2026.08.24 | ₩16,757 | ₩16,797 | ₩16,664 | ₩16,744 | -0.08% | 12.8만 |
|---|
| 2026.08.21 | ₩16,944 | ₩17,104 | ₩16,811 | ₩16,811 | -0.79% | 13.5만 |
|---|
| 2026.08.20 | ₩17,011 | ₩17,064 | ₩16,877 | ₩16,891 | -0.71% | 9.5만 |
|---|
| 2026.08.19 | ₩16,997 | ₩17,104 | ₩16,984 | ₩17,011 | +0.08% | 10.4만 |
|---|
| 2026.08.18 | ₩16,971 | ₩17,264 | ₩16,877 | ₩16,891 | -0.47% | 14.2만 |
|---|
| 2026.08.17 | ₩16,997 | ₩17,011 | ₩16,891 | ₩16,971 | -0.16% | 8.4만 |
|---|
| 2026.08.14 | ₩17,064 | ₩17,064 | ₩16,944 | ₩17,037 | -0.16% | 10.9만 |
|---|
| 2026.08.13 | ₩16,917 | ₩17,037 | ₩16,904 | ₩17,037 | +0.71% | 7.7만 |
|---|
| 2026.08.12 | ₩17,011 | ₩17,104 | ₩16,957 | ₩16,984 | -0.16% | 10.6만 |
|---|
| 2026.08.11 | ₩17,011 | ₩17,011 | ₩16,957 | ₩17,011 | 0.00% | 10.3만 |
|---|
| 2026.08.10 | ₩16,971 | ₩17,037 | ₩16,864 | ₩17,024 | +0.31% | 15.5만 |
|---|
| 2026.08.07 | ₩16,877 | ₩16,997 | ₩16,824 | ₩16,971 | +0.55% | 19만 |
|---|
| 2026.08.06 | ₩16,957 | ₩17,024 | ₩16,851 | ₩16,877 | -0.47% | 16.5만 |
|---|
| 2026.08.05 | ₩17,144 | ₩17,491 | ₩16,931 | ₩16,957 | -1.09% | 17.7만 |
|---|
| 2026.08.04 | ₩17,211 | ₩17,211 | ₩17,037 | ₩17,144 | -0.39% | 10.5만 |
|---|
| 2026.08.03 | ₩17,251 | ₩17,264 | ₩17,144 | ₩17,211 | -0.23% | 12.8만 |
|---|
| 2026.07.31 | ₩17,304 | ₩17,318 | ₩17,144 | ₩17,211 | -0.54% | 10.1만 |
|---|
| 2026.07.30 | ₩17,224 | ₩17,291 | ₩17,171 | ₩17,251 | +0.15% | 18.3만 |
|---|
| 2026.07.29 | ₩17,251 | ₩17,331 | ₩17,171 | ₩17,224 | -0.15% | 11.8만 |
|---|
| 2026.07.28 | ₩17,304 | ₩17,318 | ₩17,224 | ₩17,278 | -0.15% | 7.6만 |
|---|
| 2026.07.27 | ₩17,318 | ₩17,344 | ₩17,211 | ₩17,278 | -0.23% | 11.6만 |
|---|
| 2026.07.24 | ₩17,224 | ₩17,344 | ₩17,171 | ₩17,198 | -0.15% | 9.2만 |
|---|
| 2026.07.23 | ₩17,211 | ₩17,278 | ₩17,158 | ₩17,184 | -0.16% | 12만 |
|---|
| 2026.07.22 | ₩17,144 | ₩17,278 | ₩17,144 | ₩17,238 | +0.54% | 14.3만 |
|---|
| 2026.07.21 | ₩17,198 | ₩17,264 | ₩17,144 | ₩17,184 | -0.08% | 10.9만 |
|---|
| 2026.07.20 | ₩17,224 | ₩17,344 | ₩17,158 | ₩17,198 | -0.15% | 7.6만 |
|---|
| 2026.07.17 | ₩17,344 | ₩17,344 | ₩17,158 | ₩17,158 | -1.08% | 13.5만 |
|---|
| 2026.07.16 | ₩17,344 | ₩17,371 | ₩17,304 | ₩17,331 | -0.08% | 4.8만 |
|---|
| 2026.07.15 | ₩17,344 | ₩17,344 | ₩17,291 | ₩17,344 | 0.00% | 5.8만 |
|---|
| 2026.07.14 | ₩17,291 | ₩17,344 | ₩17,251 | ₩17,331 | +0.23% | 6.8만 |
|---|
| 2026.07.13 | ₩17,238 | ₩17,304 | ₩17,171 | ₩17,224 | -0.08% | 10.4만 |
|---|
| 2026.07.10 | ₩17,344 | ₩17,358 | ₩17,291 | ₩17,304 | -0.23% | 14.6만 |
|---|
| 2026.07.09 | ₩17,451 | ₩17,451 | ₩17,278 | ₩17,384 | -0.38% | 14.1만 |
|---|
| 2026.07.08 | ₩17,358 | ₩17,411 | ₩17,344 | ₩17,398 | +0.23% | 11.1만 |
|---|
| 2026.07.07 | ₩17,291 | ₩17,438 | ₩17,278 | ₩17,384 | +0.54% | 13.8만 |
|---|
| 2026.07.06 | ₩17,264 | ₩17,371 | ₩17,251 | ₩17,331 | +0.39% | 13.7만 |
|---|
| 2026.07.02 | ₩17,211 | ₩17,278 | ₩17,144 | ₩17,264 | +0.31% | 8.6만 |
|---|
| 2026.07.01 | ₩17,158 | ₩17,264 | ₩17,118 | ₩17,238 | +0.47% | 12.3만 |
|---|
| 2026.06.30 | ₩17,171 | ₩17,291 | ₩17,144 | ₩17,278 | +0.62% | 18.4만 |
|---|
| 2026.06.29 | ₩17,171 | ₩17,291 | ₩17,131 | ₩17,131 | -0.23% | 13.7만 |
|---|
| 2026.06.26 | ₩17,064 | ₩17,184 | ₩17,064 | ₩17,131 | +0.39% | 15.3만 |
|---|
| 2026.06.25 | ₩16,984 | ₩17,304 | ₩16,984 | ₩17,024 | +0.24% | 13.2만 |
|---|
| 2026.06.24 | ₩16,957 | ₩17,064 | ₩16,957 | ₩16,984 | +0.16% | 8.7만 |
|---|
| 2026.06.23 | ₩16,824 | ₩16,944 | ₩16,784 | ₩16,931 | +0.63% | 11.9만 |
|---|
| 2026.06.22 | ₩16,957 | ₩16,971 | ₩16,824 | ₩16,824 | -0.79% | 17.5만 |
|---|
| 2026.06.18 | ₩17,011 | ₩17,184 | ₩16,917 | ₩16,971 | -0.24% | 17.3만 |
|---|
| 2026.06.17 | ₩17,144 | ₩17,198 | ₩16,944 | ₩16,971 | -1.01% | 11.4만 |
|---|
| 2026.06.16 | ₩17,291 | ₩17,304 | ₩17,144 | ₩17,184 | -0.62% | 7.2만 |
|---|
| 2026.06.15 | ₩17,144 | ₩17,304 | ₩17,091 | ₩17,278 | +0.78% | 8.4만 |
|---|
| 2026.06.12 | ₩17,171 | ₩17,171 | ₩17,051 | ₩17,078 | -0.54% | 9.5만 |
|---|
| 2026.06.11 | ₩17,131 | ₩17,184 | ₩17,064 | ₩17,131 | 0.00% | 9.9만 |
|---|
| 2026.06.10 | ₩17,064 | ₩17,264 | ₩17,064 | ₩17,184 | +0.70% | 18.8만 |
|---|
| 2026.06.09 | ₩17,131 | ₩17,211 | ₩16,984 | ₩17,104 | -0.16% | 19.4만 |
|---|
| 2026.06.08 | ₩17,158 | ₩17,238 | ₩17,078 | ₩17,091 | -0.39% | 16.9만 |
|---|
| 2026.06.05 | ₩17,011 | ₩17,158 | ₩17,011 | ₩17,118 | +0.63% | 14.3만 |
|---|
| 2026.06.04 | ₩17,011 | ₩17,198 | ₩16,997 | ₩17,064 | +0.31% | 13.6만 |
|---|
| 2026.06.03 | ₩17,104 | ₩17,224 | ₩16,984 | ₩17,051 | -0.31% | 16.3만 |
|---|
| 2026.06.02 | ₩16,984 | ₩17,118 | ₩16,957 | ₩17,118 | +0.79% | 13만 |
|---|
| 2026.06.01 | ₩17,104 | ₩17,144 | ₩16,957 | ₩16,971 | -0.78% | 14만 |
|---|
| 2026.05.29 | ₩17,211 | ₩17,291 | ₩17,144 | ₩17,184 | -0.16% | 13.7만 |
|---|
| 2026.05.28 | ₩17,144 | ₩17,264 | ₩17,144 | ₩17,211 | +0.39% | 15.9만 |
|---|
| 2026.05.27 | ₩17,211 | ₩17,304 | ₩17,171 | ₩17,211 | 0.00% | 18.2만 |
|---|
| 2026.05.26 | ₩17,304 | ₩17,318 | ₩17,171 | ₩17,264 | -0.23% | 11.2만 |
|---|
| 2026.05.22 | ₩17,184 | ₩17,304 | ₩17,104 | ₩17,264 | +0.47% | 13.1만 |
|---|
| 2026.05.21 | ₩17,224 | ₩17,304 | ₩17,158 | ₩17,211 | -0.08% | 13.1만 |
|---|
| 2026.05.20 | ₩17,078 | ₩17,251 | ₩17,078 | ₩17,238 | +0.94% | 10.9만 |
|---|
| 2026.05.19 | ₩16,957 | ₩17,078 | ₩16,957 | ₩17,011 | +0.31% | 18.6만 |
|---|
| 2026.05.18 | ₩16,944 | ₩17,198 | ₩16,917 | ₩16,957 | +0.08% | 11.4만 |
|---|
| 2026.05.15 | ₩17,184 | ₩17,224 | ₩16,971 | ₩16,971 | -1.24% | 6.9만 |
|---|
| 2026.05.14 | ₩17,171 | ₩17,278 | ₩17,171 | ₩17,251 | +0.47% | 15.4만 |
|---|
| 2026.05.13 | ₩17,251 | ₩17,278 | ₩17,158 | ₩17,224 | -0.15% | 10.1만 |
|---|
| 2026.05.12 | ₩17,304 | ₩17,344 | ₩17,251 | ₩17,291 | -0.08% | 9.6만 |
|---|
| 2026.05.11 | ₩17,304 | ₩17,344 | ₩17,238 | ₩17,304 | 0.00% | 7.6만 |
|---|
| 2026.05.08 | ₩17,384 | ₩17,438 | ₩17,304 | ₩17,411 | +0.15% | 10.9만 |
|---|
| 2026.05.07 | ₩17,544 | ₩17,544 | ₩17,278 | ₩17,304 | -1.37% | 13.9만 |
|---|
| 2026.05.06 | ₩17,678 | ₩17,718 | ₩17,438 | ₩17,504 | -0.98% | 14.7만 |
|---|
| 2026.05.05 | ₩17,571 | ₩17,638 | ₩17,531 | ₩17,584 | +0.08% | 13.7만 |
|---|
| 2026.05.04 | ₩17,651 | ₩17,745 | ₩17,518 | ₩17,571 | -0.45% | 14.1만 |
|---|
| 2026.05.01 | ₩17,678 | ₩17,851 | ₩17,584 | ₩17,625 | -0.30% | 13.3만 |
|---|
| 2026.04.30 | ₩17,518 | ₩17,718 | ₩17,478 | ₩17,651 | +0.76% | 11.7만 |
|---|
| 2026.04.29 | ₩17,464 | ₩17,558 | ₩17,384 | ₩17,531 | +0.38% | 12.1만 |
|---|
| 2026.04.28 | ₩17,491 | ₩17,544 | ₩17,411 | ₩17,411 | -0.46% | 12.2만 |
|---|
| 2026.04.27 | ₩17,424 | ₩17,531 | ₩17,398 | ₩17,478 | +0.31% | 7.8만 |
|---|
| 2026.04.24 | ₩17,451 | ₩17,518 | ₩17,384 | ₩17,384 | -0.38% | 12.8만 |
|---|
| 2026.04.23 | ₩17,438 | ₩17,598 | ₩17,411 | ₩17,411 | -0.15% | 25.8만 |
|---|
| 2026.04.22 | ₩17,464 | ₩17,518 | ₩17,411 | ₩17,424 | -0.23% | 5.8만 |
|---|
| 2026.04.21 | ₩17,611 | ₩17,611 | ₩17,398 | ₩17,451 | -0.91% | 11.4만 |
|---|
| 2026.04.20 | ₩17,584 | ₩17,625 | ₩17,558 | ₩17,571 | -0.08% | 11.1만 |
|---|
| 2026.04.17 | ₩17,651 | ₩17,731 | ₩17,584 | ₩17,611 | -0.23% | 15.5만 |
|---|
| 2026.04.16 | ₩17,571 | ₩17,705 | ₩17,544 | ₩17,598 | +0.15% | 10.8만 |
|---|
| 2026.04.15 | ₩17,718 | ₩17,758 | ₩17,611 | ₩17,611 | -0.60% | 8.8만 |
|---|
| 2026.04.14 | ₩17,731 | ₩17,811 | ₩17,651 | ₩17,745 | +0.08% | 8.5만 |
|---|
| 2026.04.13 | ₩17,705 | ₩17,918 | ₩17,705 | ₩17,758 | +0.30% | 8.5만 |
|---|
| 2026.04.10 | ₩17,865 | ₩17,985 | ₩17,865 | ₩17,878 | +0.07% | 8.3만 |
|---|
| 2026.04.09 | ₩17,825 | ₩17,918 | ₩17,811 | ₩17,918 | +0.52% | 10만 |
|---|
| 2026.04.08 | ₩17,851 | ₩17,958 | ₩17,665 | ₩17,785 | -0.37% | 9.8만 |
|---|
| 2026.04.07 | ₩17,544 | ₩17,665 | ₩17,491 | ₩17,584 | +0.23% | 7.2만 |
|---|
| 2026.04.06 | ₩17,584 | ₩17,718 | ₩17,478 | ₩17,638 | +0.30% | 8.2만 |
|---|
| 2026.04.02 | ₩17,531 | ₩17,745 | ₩17,491 | ₩17,625 | +0.53% | 10.9만 |
|---|
| 2026.04.01 | ₩17,451 | ₩17,798 | ₩17,451 | ₩17,651 | +1.15% | 15.7만 |
|---|
| 2026.03.31 | ₩17,251 | ₩17,491 | ₩17,171 | ₩17,478 | +1.31% | 24.4만 |
|---|
| 2026.03.30 | ₩17,158 | ₩17,251 | ₩17,118 | ₩17,158 | 0.00% | 12만 |
|---|
| 2026.03.27 | ₩17,078 | ₩17,251 | ₩17,037 | ₩17,037 | -0.23% | 21.1만 |
|---|
| 2026.03.26 | ₩17,318 | ₩17,344 | ₩17,118 | ₩17,144 | -1.00% | 9.7만 |
|---|
| 2026.03.25 | ₩17,344 | ₩17,438 | ₩17,264 | ₩17,344 | 0.00% | 18.4만 |
|---|
| 2026.03.24 | ₩17,264 | ₩17,358 | ₩17,198 | ₩17,304 | +0.23% | 6.6만 |
|---|
| 2026.03.23 | ₩17,358 | ₩17,451 | ₩17,238 | ₩17,278 | -0.46% | 6.6만 |
|---|
| 2026.03.20 | ₩17,625 | ₩17,678 | ₩17,118 | ₩17,211 | -2.35% | 9.5만 |
|---|
| 2026.03.19 | ₩17,611 | ₩17,718 | ₩17,571 | ₩17,611 | 0.00% | 7.9만 |
|---|
| 2026.03.18 | ₩17,825 | ₩17,865 | ₩17,705 | ₩17,731 | -0.52% | 7.2만 |
|---|
| 2026.03.17 | ₩17,838 | ₩17,865 | ₩17,758 | ₩17,825 | -0.07% | 7.2만 |
|---|
| 2026.03.16 | ₩17,638 | ₩17,798 | ₩17,638 | ₩17,718 | +0.45% | 4.6만 |
|---|
| 2026.03.13 | ₩17,638 | ₩17,825 | ₩17,531 | ₩17,625 | -0.08% | 9.4만 |
|---|
| 2026.03.12 | ₩17,518 | ₩17,638 | ₩17,491 | ₩17,544 | +0.15% | 11.2만 |
|---|
| 2026.03.11 | ₩17,785 | ₩17,785 | ₩17,638 | ₩17,718 | -0.38% | 8.2만 |
|---|
| 2026.03.10 | ₩17,678 | ₩17,771 | ₩17,571 | ₩17,651 | -0.15% | 10.5만 |
|---|
| 2026.03.09 | ₩17,771 | ₩17,771 | ₩17,424 | ₩17,584 | -1.05% | 7.8만 |
|---|
| 2026.03.06 | ₩17,838 | ₩17,838 | ₩17,598 | ₩17,798 | -0.22% | 10.1만 |
|---|
| 2026.03.05 | ₩18,011 | ₩18,078 | ₩17,825 | ₩17,838 | -0.96% | 7.2만 |
|---|
| 2026.03.04 | ₩18,011 | ₩18,065 | ₩17,918 | ₩18,025 | +0.07% | 6.1만 |
|---|
| 2026.03.03 | ₩18,091 | ₩18,091 | ₩17,758 | ₩17,918 | -0.96% | 11.1만 |
|---|
| 2026.03.02 | ₩18,038 | ₩18,212 | ₩18,038 | ₩18,118 | +0.44% | 13.3만 |
|---|
| 2026.02.27 | ₩18,065 | ₩18,172 | ₩18,011 | ₩18,118 | +0.30% | 11.7만 |
|---|
| 2026.02.26 | ₩18,091 | ₩18,132 | ₩18,025 | ₩18,065 | -0.15% | 13.1만 |
|---|
| 2026.02.25 | ₩18,011 | ₩18,105 | ₩17,931 | ₩18,051 | +0.22% | 14.4만 |
|---|
| 2026.02.24 | ₩17,878 | ₩18,038 | ₩17,825 | ₩17,985 | +0.60% | 16.9만 |
|---|
| 2026.02.23 | ₩17,745 | ₩17,905 | ₩17,705 | ₩17,878 | +0.75% | 18.9만 |
|---|
| 2026.02.20 | ₩17,705 | ₩17,798 | ₩17,705 | ₩17,745 | +0.23% | 13.5만 |
|---|
| 2026.02.19 | ₩17,731 | ₩17,825 | ₩17,665 | ₩17,705 | -0.15% | 12만 |
|---|
| 2026.02.18 | ₩17,958 | ₩17,998 | ₩17,705 | ₩17,771 | -1.04% | 10.2만 |
|---|
| 2026.02.17 | ₩17,958 | ₩18,011 | ₩17,891 | ₩17,905 | -0.30% | 16.4만 |
|---|
| 2026.02.13 | ₩17,785 | ₩17,998 | ₩17,771 | ₩17,945 | +0.90% | 10.4만 |
|---|
| 2026.02.12 | ₩17,678 | ₩17,905 | ₩17,678 | ₩17,718 | +0.23% | 21.1만 |
|---|
| 2026.02.11 | ₩17,838 | ₩17,905 | ₩17,758 | ₩17,851 | +0.07% | 15.1만 |
|---|
| 2026.02.10 | ₩17,771 | ₩17,825 | ₩17,731 | ₩17,825 | +0.30% | 10.6만 |
|---|
| 2026.02.09 | ₩17,678 | ₩17,785 | ₩17,638 | ₩17,691 | +0.08% | 13.5만 |
|---|
| 2026.02.06 | ₩17,638 | ₩17,718 | ₩17,625 | ₩17,705 | +0.38% | 11.3만 |
|---|
| 2026.02.05 | ₩17,638 | ₩17,678 | ₩17,571 | ₩17,584 | -0.30% | 5.8만 |
|---|
| 2026.02.04 | ₩17,518 | ₩17,718 | ₩17,518 | ₩17,665 | +0.84% | 23.2만 |
|---|
| 2026.02.03 | ₩17,371 | ₩17,518 | ₩17,371 | ₩17,491 | +0.69% | 29.9만 |
|---|
| 2026.02.02 | ₩17,304 | ₩17,451 | ₩17,278 | ₩17,384 | +0.46% | 17만 |
|---|
| 2026.01.30 | ₩17,344 | ₩17,438 | ₩17,291 | ₩17,331 | -0.08% | 16.1만 |
|---|
| 2026.01.29 | ₩17,304 | ₩17,384 | ₩17,251 | ₩17,384 | +0.46% | 17만 |
|---|
| 2026.01.28 | ₩17,238 | ₩17,331 | ₩17,224 | ₩17,264 | +0.15% | 10.9만 |
|---|
| 2026.01.27 | ₩17,238 | ₩17,291 | ₩17,198 | ₩17,224 | -0.08% | 10.4만 |
|---|
| 2026.01.26 | ₩17,198 | ₩17,304 | ₩17,171 | ₩17,224 | +0.16% | 8.9만 |
|---|
| 2026.01.23 | ₩17,291 | ₩17,291 | ₩17,118 | ₩17,118 | -1.00% | 12만 |
|---|
| 2026.01.22 | ₩17,304 | ₩17,304 | ₩17,224 | ₩17,238 | -0.39% | 10.5만 |
|---|
| 2026.01.21 | ₩17,131 | ₩17,251 | ₩17,078 | ₩17,251 | +0.70% | 19만 |
|---|
| 2026.01.20 | ₩17,064 | ₩17,144 | ₩16,997 | ₩17,037 | -0.16% | 15.1만 |
|---|
| 2026.01.16 | ₩17,078 | ₩17,118 | ₩17,037 | ₩17,091 | +0.08% | 13만 |
|---|
| 2026.01.15 | ₩17,064 | ₩17,198 | ₩17,064 | ₩17,118 | +0.31% | 13.4만 |
|---|
| 2026.01.14 | ₩16,944 | ₩17,078 | ₩16,931 | ₩17,064 | +0.71% | 16.7만 |
|---|
| 2026.01.13 | ₩16,904 | ₩17,078 | ₩16,891 | ₩16,971 | +0.39% | 10만 |
|---|
| 2026.01.12 | ₩16,837 | ₩16,971 | ₩16,837 | ₩16,904 | +0.40% | 11.7만 |
|---|
| 2026.01.09 | ₩16,971 | ₩17,184 | ₩16,917 | ₩17,011 | +0.24% | 22.4만 |
|---|
| 2026.01.08 | ₩16,997 | ₩16,997 | ₩16,864 | ₩16,957 | -0.24% | 12만 |
|---|
| 2026.01.07 | ₩17,091 | ₩17,118 | ₩16,931 | ₩16,997 | -0.55% | 22.1만 |
|---|
| 2026.01.06 | ₩16,944 | ₩17,131 | ₩16,931 | ₩17,091 | +0.87% | 19.4만 |
|---|
| 2026.01.05 | ₩17,011 | ₩17,051 | ₩16,811 | ₩16,971 | -0.24% | 20.8만 |
|---|
| 2026.01.02 | ₩16,957 | ₩17,024 | ₩16,944 | ₩16,997 | +0.24% | 19.3만 |
|---|
| 2025.12.31 | ₩17,144 | ₩17,144 | ₩16,917 | ₩16,944 | -1.17% | 21.7만 |
|---|
| 2025.12.30 | ₩16,997 | ₩17,064 | ₩16,984 | ₩17,064 | +0.39% | 12.1만 |
|---|
| 2025.12.29 | ₩16,997 | ₩17,037 | ₩16,944 | ₩16,957 | -0.24% | 13.1만 |
|---|
| 2025.12.26 | ₩17,024 | ₩17,078 | ₩16,944 | ₩16,997 | -0.16% | 10.6만 |
|---|
| 2025.12.24 | ₩16,891 | ₩16,984 | ₩16,864 | ₩16,984 | +0.55% | 5.7만 |
|---|
| 2025.12.23 | ₩16,877 | ₩16,944 | ₩16,797 | ₩16,864 | -0.08% | 9.9만 |
|---|
| 2025.12.22 | ₩16,864 | ₩16,877 | ₩16,771 | ₩16,864 | 0.00% | 15.8만 |
|---|
| 2025.12.19 | ₩16,717 | ₩16,904 | ₩16,717 | ₩16,784 | +0.40% | 13.5만 |
|---|
| 2025.12.18 | ₩16,824 | ₩16,944 | ₩16,824 | ₩16,917 | +0.56% | 11.9만 |
|---|
| 2025.12.17 | ₩16,864 | ₩16,931 | ₩16,784 | ₩16,811 | -0.32% | 10.6만 |
|---|
| 2025.12.16 | ₩16,837 | ₩16,877 | ₩16,784 | ₩16,784 | -0.32% | 13.4만 |
|---|
| 2025.12.15 | ₩16,744 | ₩16,917 | ₩16,744 | ₩16,811 | +0.40% | 13만 |
|---|
| 2025.12.12 | ₩16,744 | ₩16,824 | ₩16,717 | ₩16,744 | 0.00% | 17.6만 |
|---|
| 2025.12.11 | ₩16,824 | ₩16,877 | ₩16,744 | ₩16,744 | -0.48% | 23.3만 |
|---|
| 2025.12.10 | ₩17,078 | ₩17,078 | ₩16,957 | ₩16,997 | -0.47% | 13.3만 |
|---|
| 2025.12.09 | ₩17,064 | ₩17,118 | ₩16,997 | ₩16,997 | -0.39% | 14.6만 |
|---|
| 2025.12.08 | ₩17,064 | ₩17,078 | ₩16,904 | ₩17,024 | -0.23% | 17.5만 |
|---|
| 2025.12.05 | ₩17,078 | ₩17,224 | ₩17,024 | ₩17,091 | +0.08% | 9.4만 |
|---|
| 2025.12.04 | ₩17,091 | ₩17,198 | ₩17,064 | ₩17,131 | +0.23% | 10.7만 |
|---|
| 2025.12.03 | ₩17,131 | ₩17,211 | ₩16,997 | ₩17,144 | +0.08% | 20.8만 |
|---|
| 2025.12.02 | ₩17,304 | ₩17,384 | ₩17,171 | ₩17,238 | -0.39% | 12.3만 |
|---|
| 2025.12.01 | ₩17,478 | ₩17,478 | ₩17,278 | ₩17,291 | -1.07% | 26.6만 |
|---|
| 2025.11.28 | ₩17,518 | ₩17,544 | ₩17,438 | ₩17,504 | -0.08% | 10.6만 |
|---|
| 2025.11.26 | ₩17,371 | ₩17,478 | ₩17,371 | ₩17,478 | +0.61% | 12.1만 |
|---|
| 2025.11.25 | ₩17,211 | ₩17,358 | ₩17,171 | ₩17,344 | +0.78% | 15.4만 |
|---|
| 2025.11.24 | ₩17,078 | ₩17,184 | ₩16,997 | ₩17,184 | +0.62% | 14.6만 |
|---|
| 2025.11.21 | ₩16,864 | ₩16,984 | ₩16,811 | ₩16,944 | +0.47% | 12.2만 |
|---|
| 2025.11.20 | ₩17,037 | ₩17,091 | ₩16,824 | ₩16,864 | -1.02% | 13.6만 |
|---|
| 2025.11.19 | ₩17,118 | ₩17,158 | ₩16,971 | ₩16,997 | -0.70% | 22.7만 |
|---|
| 2025.11.18 | ₩17,091 | ₩17,304 | ₩17,078 | ₩17,158 | +0.39% | 16.1만 |
|---|
| 2025.11.17 | ₩17,278 | ₩17,398 | ₩17,144 | ₩17,144 | -0.77% | 12.3만 |
|---|
| 2025.11.14 | ₩17,304 | ₩17,358 | ₩17,238 | ₩17,344 | +0.23% | 13.9만 |
|---|
| 2025.11.13 | ₩17,424 | ₩17,464 | ₩17,331 | ₩17,331 | -0.54% | 15.2만 |
|---|
| 2025.11.12 | ₩17,558 | ₩17,611 | ₩17,504 | ₩17,598 | +0.23% | 15.6만 |
|---|
| 2025.11.11 | ₩17,398 | ₩17,531 | ₩17,358 | ₩17,478 | +0.46% | 7.4만 |
|---|
| 2025.11.10 | ₩17,424 | ₩17,451 | ₩17,344 | ₩17,438 | +0.08% | 10만 |
|---|
| 2025.11.07 | ₩17,264 | ₩17,331 | ₩17,171 | ₩17,331 | +0.39% | 9.8만 |
|---|
| 2025.11.06 | ₩17,318 | ₩17,331 | ₩17,211 | ₩17,251 | -0.39% | 7.9만 |
|---|
| 2025.11.05 | ₩17,251 | ₩17,304 | ₩17,184 | ₩17,278 | +0.15% | 10.9만 |
|---|
| 2025.11.04 | ₩17,224 | ₩17,331 | ₩17,158 | ₩17,171 | -0.31% | 8.3만 |
|---|
| 2025.11.03 | ₩17,371 | ₩17,371 | ₩17,171 | ₩17,304 | -0.38% | 12.4만 |
|---|
| 2025.10.31 | ₩17,318 | ₩17,464 | ₩17,304 | ₩17,398 | +0.46% | 11.5만 |
|---|
| 2025.10.30 | ₩17,464 | ₩17,491 | ₩17,291 | ₩17,358 | -0.61% | 18.6만 |
|---|
| 2025.10.29 | ₩17,531 | ₩17,558 | ₩17,331 | ₩17,438 | -0.53% | 9.3만 |
|---|
| 2025.10.28 | ₩17,598 | ₩17,611 | ₩17,451 | ₩17,491 | -0.61% | 6.9만 |
|---|
| 2025.10.27 | ₩17,504 | ₩17,598 | ₩17,504 | ₩17,531 | +0.15% | 15.5만 |
|---|
| 2025.10.24 | ₩17,544 | ₩17,571 | ₩17,478 | ₩17,478 | -0.38% | 7.7만 |
|---|
| 2025.10.23 | ₩17,424 | ₩17,544 | ₩17,424 | ₩17,478 | +0.31% | 9.7만 |
|---|
| 2025.10.22 | ₩17,491 | ₩17,558 | ₩17,398 | ₩17,464 | -0.15% | 10.2만 |
|---|
| 2025.10.21 | ₩17,478 | ₩17,558 | ₩17,411 | ₩17,451 | -0.15% | 9만 |
|---|
| 2025.10.20 | ₩17,384 | ₩17,491 | ₩17,384 | ₩17,438 | +0.31% | 10.3만 |
|---|
| 2025.10.17 | ₩17,411 | ₩17,478 | ₩17,358 | ₩17,384 | -0.15% | 12.3만 |
|---|
| 2025.10.16 | ₩17,691 | ₩17,718 | ₩17,384 | ₩17,451 | -1.36% | 14만 |
|---|
| 2025.10.15 | ₩17,611 | ₩17,771 | ₩17,611 | ₩17,611 | 0.00% | 12.5만 |
|---|
| 2025.10.14 | ₩17,544 | ₩17,665 | ₩17,411 | ₩17,598 | +0.30% | 8.4만 |
|---|
| 2025.10.13 | ₩17,518 | ₩17,625 | ₩17,504 | ₩17,611 | +0.53% | 12.1만 |
|---|
| 2025.10.10 | ₩17,665 | ₩17,771 | ₩17,411 | ₩17,478 | -1.06% | 22.3만 |
|---|