시장 데이터를 불러오는 중
Virtus Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest · EDF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,319 | ₩6,533 | ₩6,292 | ₩6,533 | +3.39% | 9.9만 |
| 2026.10.08 | ₩6,332 | ₩6,359 | ₩6,265 | ₩6,319 | -0.21% | 16.2만 |
| 2026.10.07 | ₩6,452 | ₩6,466 | ₩6,305 | ₩6,345 | -1.66% | 8.8만 |
| 2026.10.06 | ₩6,359 | ₩6,506 | ₩6,319 | ₩6,479 | +1.89% | 16.9만 |
| 2026.10.05 | ₩6,600 | ₩6,626 | ₩6,091 | ₩6,265 | -5.07% | 41.1만 |
| 2026.10.02 | ₩6,506 | ₩6,653 | ₩6,506 | ₩6,613 | +1.65% | 6.8만 |
| 2026.10.01 | ₩6,667 | ₩6,667 | ₩6,426 | ₩6,493 | -2.61% | 26만 |
| 2026.09.30 | ₩6,707 | ₩6,747 | ₩6,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,667 |
| -0.60% |
| 6.1만 |
| 2026.09.29 | ₩6,720 | ₩6,827 | ₩6,640 | ₩6,720 | 0.00% | 12.4만 |
|---|
| 2026.09.28 | ₩6,720 | ₩6,841 | ₩6,653 | ₩6,667 | -0.80% | 11.5만 |
|---|
| 2026.09.25 | ₩6,814 | ₩6,841 | ₩6,734 | ₩6,760 | -0.79% | 12.2만 |
|---|
| 2026.09.24 | ₩6,975 | ₩7,001 | ₩6,734 | ₩6,760 | -3.07% | 14.5만 |
|---|
| 2026.09.23 | ₩7,122 | ₩7,135 | ₩6,961 | ₩7,001 | -1.69% | 12.9만 |
|---|
| 2026.09.22 | ₩7,149 | ₩7,229 | ₩7,122 | ₩7,189 | +0.56% | 17.4만 |
|---|
| 2026.09.21 | ₩7,095 | ₩7,189 | ₩7,068 | ₩7,149 | +0.75% | 12.9만 |
|---|
| 2026.09.18 | ₩7,095 | ₩7,175 | ₩7,041 | ₩7,175 | +1.13% | 5.2만 |
|---|
| 2026.09.17 | ₩7,041 | ₩7,135 | ₩7,028 | ₩7,095 | +0.76% | 18.5만 |
|---|
| 2026.09.16 | ₩6,988 | ₩7,162 | ₩6,988 | ₩7,001 | +0.19% | 17.9만 |
|---|
| 2026.09.15 | ₩7,068 | ₩7,122 | ₩6,988 | ₩6,988 | -1.14% | 19.7만 |
|---|
| 2026.09.14 | ₩7,122 | ₩7,202 | ₩7,041 | ₩7,122 | 0.00% | 23.8만 |
|---|
| 2026.09.11 | ₩7,229 | ₩7,309 | ₩7,189 | ₩7,256 | +0.37% | 15만 |
|---|
| 2026.09.10 | ₩7,229 | ₩7,256 | ₩7,122 | ₩7,189 | -0.56% | 20.7만 |
|---|
| 2026.09.09 | ₩7,215 | ₩7,282 | ₩7,175 | ₩7,229 | +0.19% | 14.7만 |
|---|
| 2026.09.08 | ₩7,135 | ₩7,363 | ₩7,135 | ₩7,269 | +1.88% | 26.6만 |
|---|
| 2026.09.04 | ₩7,028 | ₩7,108 | ₩7,028 | ₩7,108 | +1.14% | 8.5만 |
|---|
| 2026.09.03 | ₩7,028 | ₩7,041 | ₩6,961 | ₩7,028 | 0.00% | 8만 |
|---|
| 2026.09.02 | ₩6,988 | ₩7,015 | ₩6,961 | ₩7,001 | +0.19% | 4.5만 |
|---|
| 2026.09.01 | ₩6,988 | ₩7,015 | ₩6,948 | ₩7,001 | +0.19% | 5.2만 |
|---|
| 2026.08.31 | ₩7,028 | ₩7,028 | ₩6,975 | ₩7,015 | -0.19% | 11.5만 |
|---|
| 2026.08.28 | ₩7,015 | ₩7,055 | ₩6,961 | ₩7,028 | +0.19% | 9.5만 |
|---|
| 2026.08.27 | ₩6,948 | ₩6,961 | ₩6,921 | ₩6,948 | 0.00% | 6.7만 |
|---|
| 2026.08.26 | ₩6,948 | ₩6,948 | ₩6,854 | ₩6,908 | -0.58% | 9.4만 |
|---|
| 2026.08.25 | ₩6,894 | ₩6,948 | ₩6,881 | ₩6,934 | +0.58% | 5.7만 |
|---|
| 2026.08.24 | ₩6,747 | ₩6,867 | ₩6,747 | ₩6,841 | +1.39% | 6.5만 |
|---|
| 2026.08.21 | ₩6,787 | ₩6,827 | ₩6,720 | ₩6,774 | -0.20% | 11.9만 |
|---|
| 2026.08.20 | ₩6,827 | ₩6,975 | ₩6,774 | ₩6,814 | -0.20% | 16.5만 |
|---|
| 2026.08.19 | ₩6,921 | ₩6,934 | ₩6,841 | ₩6,854 | -0.97% | 6.2만 |
|---|
| 2026.08.18 | ₩6,961 | ₩6,961 | ₩6,908 | ₩6,934 | -0.38% | 7.6만 |
|---|
| 2026.08.17 | ₩6,975 | ₩6,988 | ₩6,934 | ₩6,948 | -0.38% | 4.7만 |
|---|
| 2026.08.14 | ₩6,988 | ₩7,055 | ₩6,934 | ₩6,975 | -0.19% | 6.5만 |
|---|
| 2026.08.13 | ₩7,001 | ₩7,055 | ₩6,961 | ₩7,055 | +0.76% | 6만 |
|---|
| 2026.08.12 | ₩7,095 | ₩7,135 | ₩7,082 | ₩7,095 | 0.00% | 5.2만 |
|---|
| 2026.08.11 | ₩7,095 | ₩7,108 | ₩7,015 | ₩7,095 | 0.00% | 11.4만 |
|---|
| 2026.08.10 | ₩7,122 | ₩7,122 | ₩7,041 | ₩7,082 | -0.56% | 7.8만 |
|---|
| 2026.08.07 | ₩7,015 | ₩7,229 | ₩6,934 | ₩7,135 | +1.72% | 16.2만 |
|---|
| 2026.08.06 | ₩7,015 | ₩7,068 | ₩7,015 | ₩7,015 | 0.00% | 13.7만 |
|---|
| 2026.08.05 | ₩7,015 | ₩7,015 | ₩6,934 | ₩6,975 | -0.57% | 8.7만 |
|---|
| 2026.08.04 | ₩7,028 | ₩7,041 | ₩6,934 | ₩6,961 | -0.95% | 15.5만 |
|---|
| 2026.08.03 | ₩6,948 | ₩7,028 | ₩6,894 | ₩6,975 | +0.39% | 18.4만 |
|---|
| 2026.07.31 | ₩6,921 | ₩6,975 | ₩6,881 | ₩6,961 | +0.58% | 4.9만 |
|---|
| 2026.07.30 | ₩6,988 | ₩6,988 | ₩6,841 | ₩6,854 | -1.92% | 11.4만 |
|---|
| 2026.07.29 | ₩6,961 | ₩6,988 | ₩6,760 | ₩6,867 | -1.35% | 9.5만 |
|---|
| 2026.07.28 | ₩6,908 | ₩6,975 | ₩6,881 | ₩6,948 | +0.58% | 4.5만 |
|---|
| 2026.07.27 | ₩6,921 | ₩6,961 | ₩6,867 | ₩6,948 | +0.39% | 6만 |
|---|
| 2026.07.24 | ₩6,827 | ₩6,894 | ₩6,800 | ₩6,841 | +0.20% | 5.3만 |
|---|
| 2026.07.23 | ₩6,948 | ₩6,975 | ₩6,800 | ₩6,827 | -1.73% | 9.5만 |
|---|
| 2026.07.22 | ₩6,961 | ₩7,015 | ₩6,881 | ₩6,975 | +0.19% | 6.6만 |
|---|
| 2026.07.21 | ₩6,961 | ₩7,028 | ₩6,934 | ₩7,028 | +0.96% | 12.1만 |
|---|
| 2026.07.20 | ₩6,908 | ₩6,961 | ₩6,827 | ₩6,921 | +0.19% | 11.6만 |
|---|
| 2026.07.17 | ₩7,001 | ₩7,095 | ₩6,800 | ₩6,867 | -1.91% | 24.6만 |
|---|
| 2026.07.16 | ₩7,041 | ₩7,149 | ₩7,001 | ₩7,055 | +0.19% | 9.1만 |
|---|
| 2026.07.15 | ₩7,068 | ₩7,135 | ₩7,001 | ₩7,028 | -0.57% | 12.1만 |
|---|
| 2026.07.14 | ₩7,269 | ₩7,323 | ₩7,055 | ₩7,068 | -2.76% | 33.4만 |
|---|
| 2026.07.13 | ₩7,336 | ₩7,336 | ₩7,242 | ₩7,242 | -1.28% | 22.5만 |
|---|
| 2026.07.10 | ₩7,443 | ₩7,456 | ₩7,390 | ₩7,430 | -0.18% | 10.8만 |
|---|
| 2026.07.09 | ₩7,497 | ₩7,510 | ₩7,430 | ₩7,443 | -0.71% | 10.8만 |
|---|
| 2026.07.08 | ₩7,537 | ₩7,537 | ₩7,443 | ₩7,523 | -0.18% | 13.1만 |
|---|
| 2026.07.07 | ₩7,430 | ₩7,550 | ₩7,416 | ₩7,537 | +1.44% | 14.9만 |
|---|
| 2026.07.06 | ₩7,456 | ₩7,510 | ₩7,363 | ₩7,416 | -0.54% | 20.1만 |
|---|
| 2026.07.02 | ₩7,523 | ₩7,523 | ₩7,403 | ₩7,403 | -1.60% | 17.9만 |
|---|
| 2026.07.01 | ₩7,483 | ₩7,550 | ₩7,430 | ₩7,523 | +0.54% | 11.3만 |
|---|
| 2026.06.30 | ₩7,483 | ₩7,510 | ₩7,403 | ₩7,470 | -0.18% | 14.8만 |
|---|
| 2026.06.29 | ₩7,456 | ₩7,510 | ₩7,376 | ₩7,483 | +0.36% | 16.9만 |
|---|
| 2026.06.26 | ₩7,403 | ₩7,416 | ₩7,336 | ₩7,363 | -0.54% | 14.8만 |
|---|
| 2026.06.25 | ₩7,403 | ₩7,430 | ₩7,323 | ₩7,390 | -0.18% | 11.8만 |
|---|
| 2026.06.24 | ₩7,456 | ₩7,510 | ₩7,309 | ₩7,376 | -1.08% | 13.2만 |
|---|
| 2026.06.23 | ₩7,483 | ₩7,523 | ₩7,390 | ₩7,416 | -0.89% | 16.1만 |
|---|
| 2026.06.22 | ₩7,550 | ₩7,590 | ₩7,456 | ₩7,523 | -0.35% | 17.6만 |
|---|
| 2026.06.18 | ₩7,456 | ₩7,577 | ₩7,403 | ₩7,577 | +1.62% | 18.2만 |
|---|
| 2026.06.17 | ₩7,483 | ₩7,497 | ₩7,363 | ₩7,363 | -1.61% | 17.8만 |
|---|
| 2026.06.16 | ₩7,416 | ₩7,497 | ₩7,390 | ₩7,456 | +0.54% | 16만 |
|---|
| 2026.06.15 | ₩7,497 | ₩7,523 | ₩7,416 | ₩7,430 | -0.89% | 15.8만 |
|---|
| 2026.06.12 | ₩7,456 | ₩7,550 | ₩7,403 | ₩7,523 | +0.90% | 24.9만 |
|---|
| 2026.06.11 | ₩7,336 | ₩7,470 | ₩7,296 | ₩7,470 | +1.82% | 23.7만 |
|---|
| 2026.06.10 | ₩7,309 | ₩7,363 | ₩7,282 | ₩7,309 | 0.00% | 14.5만 |
|---|
| 2026.06.09 | ₩7,269 | ₩7,363 | ₩7,242 | ₩7,323 | +0.74% | 20.4만 |
|---|
| 2026.06.08 | ₩7,162 | ₩7,296 | ₩7,122 | ₩7,242 | +1.12% | 24.6만 |
|---|
| 2026.06.05 | ₩7,162 | ₩7,162 | ₩7,095 | ₩7,135 | -0.37% | 21.8만 |
|---|
| 2026.06.04 | ₩7,202 | ₩7,229 | ₩7,135 | ₩7,162 | -0.56% | 6.9만 |
|---|
| 2026.06.03 | ₩7,229 | ₩7,256 | ₩7,149 | ₩7,175 | -0.74% | 9.9만 |
|---|
| 2026.06.02 | ₩7,215 | ₩7,242 | ₩7,202 | ₩7,215 | 0.00% | 15.5만 |
|---|
| 2026.06.01 | ₩7,242 | ₩7,256 | ₩7,189 | ₩7,229 | -0.18% | 11.5만 |
|---|
| 2026.05.29 | ₩7,256 | ₩7,256 | ₩7,149 | ₩7,229 | -0.37% | 10.6만 |
|---|
| 2026.05.28 | ₩7,202 | ₩7,296 | ₩7,162 | ₩7,256 | +0.74% | 30만 |
|---|
| 2026.05.27 | ₩7,095 | ₩7,189 | ₩7,082 | ₩7,189 | +1.32% | 14만 |
|---|
| 2026.05.26 | ₩7,108 | ₩7,162 | ₩7,041 | ₩7,082 | -0.38% | 17.8만 |
|---|
| 2026.05.22 | ₩7,068 | ₩7,108 | ₩7,015 | ₩7,055 | -0.19% | 18.2만 |
|---|
| 2026.05.21 | ₩7,108 | ₩7,108 | ₩7,028 | ₩7,055 | -0.75% | 17.5만 |
|---|
| 2026.05.20 | ₩6,961 | ₩7,149 | ₩6,921 | ₩7,135 | +2.50% | 20.5만 |
|---|
| 2026.05.19 | ₩6,934 | ₩6,961 | ₩6,894 | ₩6,921 | -0.19% | 9.7만 |
|---|
| 2026.05.18 | ₩7,028 | ₩7,041 | ₩6,948 | ₩6,961 | -0.95% | 7.5만 |
|---|
| 2026.05.15 | ₩7,095 | ₩7,095 | ₩6,961 | ₩6,988 | -1.51% | 11.4만 |
|---|
| 2026.05.14 | ₩7,162 | ₩7,162 | ₩7,068 | ₩7,122 | -0.56% | 21만 |
|---|
| 2026.05.13 | ₩7,122 | ₩7,149 | ₩7,068 | ₩7,149 | +0.38% | 12.7만 |
|---|
| 2026.05.12 | ₩7,122 | ₩7,135 | ₩7,055 | ₩7,108 | -0.19% | 19.6만 |
|---|
| 2026.05.11 | ₩7,068 | ₩7,149 | ₩7,041 | ₩7,108 | +0.57% | 19.7만 |
|---|
| 2026.05.08 | ₩7,068 | ₩7,149 | ₩7,041 | ₩7,149 | +1.14% | 25.8만 |
|---|
| 2026.05.07 | ₩6,961 | ₩7,095 | ₩6,961 | ₩7,055 | +1.35% | 18.9만 |
|---|
| 2026.05.06 | ₩7,041 | ₩7,041 | ₩6,934 | ₩6,961 | -1.14% | 16.5만 |
|---|
| 2026.05.05 | ₩6,975 | ₩7,015 | ₩6,961 | ₩7,015 | +0.58% | 12.9만 |
|---|
| 2026.05.04 | ₩6,975 | ₩6,988 | ₩6,908 | ₩6,948 | -0.38% | 10.7만 |
|---|
| 2026.05.01 | ₩6,961 | ₩6,988 | ₩6,921 | ₩6,975 | +0.19% | 9.8만 |
|---|
| 2026.04.30 | ₩6,961 | ₩6,961 | ₩6,881 | ₩6,961 | 0.00% | 16.3만 |
|---|
| 2026.04.29 | ₩6,827 | ₩6,961 | ₩6,787 | ₩6,961 | +1.96% | 20.4만 |
|---|
| 2026.04.28 | ₩6,827 | ₩6,827 | ₩6,800 | ₩6,814 | -0.20% | 7.3만 |
|---|
| 2026.04.27 | ₩6,827 | ₩6,841 | ₩6,787 | ₩6,827 | 0.00% | 16.3만 |
|---|
| 2026.04.24 | ₩6,881 | ₩6,894 | ₩6,787 | ₩6,827 | -0.78% | 12.5만 |
|---|
| 2026.04.23 | ₩6,894 | ₩6,894 | ₩6,827 | ₩6,854 | -0.58% | 9.9만 |
|---|
| 2026.04.22 | ₩6,894 | ₩6,921 | ₩6,867 | ₩6,921 | +0.39% | 9만 |
|---|
| 2026.04.21 | ₩6,934 | ₩6,948 | ₩6,827 | ₩6,867 | -0.97% | 14.3만 |
|---|
| 2026.04.20 | ₩6,867 | ₩6,894 | ₩6,814 | ₩6,894 | +0.39% | 9.1만 |
|---|
| 2026.04.17 | ₩6,787 | ₩6,867 | ₩6,774 | ₩6,867 | +1.18% | 15만 |
|---|
| 2026.04.16 | ₩6,827 | ₩6,827 | ₩6,734 | ₩6,774 | -0.78% | 12.4만 |
|---|
| 2026.04.15 | ₩6,800 | ₩6,827 | ₩6,760 | ₩6,774 | -0.39% | 15.7만 |
|---|
| 2026.04.14 | ₩6,760 | ₩6,774 | ₩6,693 | ₩6,760 | 0.00% | 28.7만 |
|---|
| 2026.04.13 | ₩6,774 | ₩6,800 | ₩6,707 | ₩6,734 | -0.59% | 14.9만 |
|---|
| 2026.04.10 | ₩6,921 | ₩6,948 | ₩6,827 | ₩6,841 | -1.16% | 17만 |
|---|
| 2026.04.09 | ₩6,908 | ₩6,961 | ₩6,881 | ₩6,921 | +0.19% | 18만 |
|---|
| 2026.04.08 | ₩6,934 | ₩6,961 | ₩6,881 | ₩6,948 | +0.19% | 19.3만 |
|---|
| 2026.04.07 | ₩6,667 | ₩6,814 | ₩6,640 | ₩6,814 | +2.21% | 23.1만 |
|---|
| 2026.04.06 | ₩6,600 | ₩6,653 | ₩6,573 | ₩6,653 | +0.81% | 15.4만 |
|---|
| 2026.04.02 | ₩6,533 | ₩6,600 | ₩6,466 | ₩6,586 | +0.82% | 15.9만 |
|---|
| 2026.04.01 | ₩6,439 | ₩6,586 | ₩6,439 | ₩6,586 | +2.29% | 27만 |
|---|
| 2026.03.31 | ₩6,519 | ₩6,693 | ₩6,372 | ₩6,399 | -1.85% | 66.9만 |
|---|
| 2026.03.30 | ₩6,519 | ₩6,653 | ₩6,399 | ₩6,426 | -1.44% | 21.6만 |
|---|
| 2026.03.27 | ₩6,626 | ₩6,667 | ₩6,479 | ₩6,479 | -2.22% | 31.4만 |
|---|
| 2026.03.26 | ₩6,693 | ₩6,760 | ₩6,626 | ₩6,653 | -0.60% | 16.8만 |
|---|
| 2026.03.25 | ₩6,760 | ₩6,800 | ₩6,680 | ₩6,693 | -0.99% | 12.4만 |
|---|
| 2026.03.24 | ₩6,734 | ₩6,841 | ₩6,707 | ₩6,707 | -0.40% | 14.4만 |
|---|
| 2026.03.23 | ₩6,760 | ₩6,774 | ₩6,707 | ₩6,747 | -0.20% | 13.2만 |
|---|
| 2026.03.20 | ₩6,800 | ₩6,800 | ₩6,667 | ₩6,693 | -1.57% | 13.3만 |
|---|
| 2026.03.19 | ₩6,814 | ₩6,827 | ₩6,760 | ₩6,800 | -0.20% | 13.1만 |
|---|
| 2026.03.18 | ₩6,908 | ₩6,908 | ₩6,841 | ₩6,854 | -0.78% | 11.6만 |
|---|
| 2026.03.17 | ₩6,921 | ₩6,921 | ₩6,867 | ₩6,908 | -0.19% | 35.7만 |
|---|
| 2026.03.16 | ₩6,894 | ₩6,921 | ₩6,854 | ₩6,921 | +0.39% | 31만 |
|---|
| 2026.03.13 | ₩6,814 | ₩6,934 | ₩6,814 | ₩6,921 | +1.57% | 36.8만 |
|---|
| 2026.03.12 | ₩6,800 | ₩6,827 | ₩6,693 | ₩6,774 | -0.39% | 27.4만 |
|---|
| 2026.03.11 | ₩6,867 | ₩6,921 | ₩6,760 | ₩6,921 | +0.78% | 20.5만 |
|---|
| 2026.03.10 | ₩6,760 | ₩6,841 | ₩6,707 | ₩6,841 | +1.19% | 32.1만 |
|---|
| 2026.03.09 | ₩6,653 | ₩6,693 | ₩6,519 | ₩6,693 | +0.60% | 30.3만 |
|---|
| 2026.03.06 | ₩6,734 | ₩6,734 | ₩6,653 | ₩6,693 | -0.60% | 18.1만 |
|---|
| 2026.03.05 | ₩6,800 | ₩6,827 | ₩6,667 | ₩6,747 | -0.79% | 38만 |
|---|
| 2026.03.04 | ₩6,774 | ₩6,827 | ₩6,760 | ₩6,774 | 0.00% | 21.3만 |
|---|
| 2026.03.03 | ₩6,707 | ₩6,800 | ₩6,640 | ₩6,787 | +1.20% | 50.8만 |
|---|
| 2026.03.02 | ₩6,814 | ₩6,827 | ₩6,707 | ₩6,734 | -1.18% | 20.9만 |
|---|
| 2026.02.27 | ₩6,814 | ₩6,841 | ₩6,693 | ₩6,827 | +0.20% | 25.7만 |
|---|
| 2026.02.26 | ₩6,908 | ₩6,948 | ₩6,760 | ₩6,800 | -1.55% | 26.5만 |
|---|
| 2026.02.25 | ₩6,881 | ₩6,908 | ₩6,800 | ₩6,881 | 0.00% | 19.3만 |
|---|
| 2026.02.24 | ₩6,867 | ₩6,894 | ₩6,800 | ₩6,894 | +0.39% | 17.5만 |
|---|
| 2026.02.23 | ₩6,894 | ₩6,934 | ₩6,827 | ₩6,827 | -0.97% | 20.5만 |
|---|
| 2026.02.20 | ₩7,028 | ₩7,041 | ₩6,867 | ₩6,894 | -1.90% | 27.9만 |
|---|
| 2026.02.19 | ₩7,135 | ₩7,135 | ₩6,975 | ₩7,028 | -1.50% | 51.6만 |
|---|
| 2026.02.18 | ₩7,055 | ₩7,149 | ₩7,041 | ₩7,149 | +1.33% | 57.4만 |
|---|
| 2026.02.17 | ₩6,854 | ₩7,082 | ₩6,800 | ₩7,015 | +2.34% | 97.9만 |
|---|
| 2026.02.13 | ₩6,814 | ₩6,854 | ₩6,787 | ₩6,827 | +0.20% | 22.4만 |
|---|
| 2026.02.12 | ₩6,827 | ₩6,854 | ₩6,800 | ₩6,814 | -0.20% | 12.3만 |
|---|
| 2026.02.11 | ₩6,921 | ₩6,921 | ₩6,881 | ₩6,908 | -0.19% | 24.8만 |
|---|
| 2026.02.10 | ₩6,854 | ₩6,921 | ₩6,841 | ₩6,921 | +0.98% | 35.1만 |
|---|
| 2026.02.09 | ₩6,760 | ₩6,841 | ₩6,707 | ₩6,841 | +1.19% | 31.2만 |
|---|
| 2026.02.06 | ₩6,760 | ₩6,774 | ₩6,693 | ₩6,760 | 0.00% | 20.3만 |
|---|
| 2026.02.05 | ₩6,680 | ₩6,774 | ₩6,667 | ₩6,760 | +1.20% | 30.7만 |
|---|
| 2026.02.04 | ₩6,680 | ₩6,707 | ₩6,680 | ₩6,693 | +0.20% | 16.1만 |
|---|
| 2026.02.03 | ₩6,640 | ₩6,680 | ₩6,613 | ₩6,680 | +0.60% | 10.7만 |
|---|
| 2026.02.02 | ₩6,653 | ₩6,707 | ₩6,613 | ₩6,626 | -0.40% | 25.9만 |
|---|
| 2026.01.30 | ₩6,693 | ₩6,747 | ₩6,693 | ₩6,693 | 0.00% | 16.9만 |
|---|
| 2026.01.29 | ₩6,693 | ₩6,747 | ₩6,653 | ₩6,734 | +0.60% | 28.3만 |
|---|
| 2026.01.28 | ₩6,626 | ₩6,693 | ₩6,626 | ₩6,693 | +1.01% | 17.8만 |
|---|
| 2026.01.27 | ₩6,600 | ₩6,626 | ₩6,600 | ₩6,626 | +0.41% | 14.4만 |
|---|
| 2026.01.26 | ₩6,613 | ₩6,626 | ₩6,573 | ₩6,573 | -0.61% | 10.7만 |
|---|
| 2026.01.23 | ₩6,573 | ₩6,613 | ₩6,546 | ₩6,613 | +0.61% | 12.6만 |
|---|
| 2026.01.22 | ₩6,533 | ₩6,586 | ₩6,533 | ₩6,586 | +0.82% | 6.7만 |
|---|
| 2026.01.21 | ₩6,506 | ₩6,560 | ₩6,493 | ₩6,519 | +0.21% | 10.2만 |
|---|
| 2026.01.20 | ₩6,560 | ₩6,560 | ₩6,479 | ₩6,479 | -1.22% | 14.5만 |
|---|
| 2026.01.16 | ₩6,519 | ₩6,573 | ₩6,519 | ₩6,573 | +0.82% | 23.4만 |
|---|
| 2026.01.15 | ₩6,560 | ₩6,600 | ₩6,493 | ₩6,506 | -0.82% | 25만 |
|---|
| 2026.01.14 | ₩6,546 | ₩6,600 | ₩6,546 | ₩6,573 | +0.41% | 14.9만 |
|---|
| 2026.01.13 | ₩6,519 | ₩6,573 | ₩6,506 | ₩6,546 | +0.41% | 15.9만 |
|---|
| 2026.01.12 | ₩6,506 | ₩6,533 | ₩6,493 | ₩6,519 | +0.21% | 17.9만 |
|---|
| 2026.01.09 | ₩6,586 | ₩6,640 | ₩6,586 | ₩6,613 | +0.41% | 21.6만 |
|---|
| 2026.01.08 | ₩6,653 | ₩6,667 | ₩6,573 | ₩6,600 | -0.80% | 16.2만 |
|---|
| 2026.01.07 | ₩6,747 | ₩6,747 | ₩6,626 | ₩6,667 | -1.19% | 20.3만 |
|---|
| 2026.01.06 | ₩6,693 | ₩6,734 | ₩6,680 | ₩6,720 | +0.40% | 18.8만 |
|---|
| 2026.01.05 | ₩6,680 | ₩6,707 | ₩6,653 | ₩6,693 | +0.20% | 20.7만 |
|---|
| 2026.01.02 | ₩6,653 | ₩6,680 | ₩6,640 | ₩6,667 | +0.20% | 13.4만 |
|---|
| 2025.12.31 | ₩6,626 | ₩6,653 | ₩6,626 | ₩6,653 | +0.40% | 11.3만 |
|---|
| 2025.12.30 | ₩6,560 | ₩6,653 | ₩6,560 | ₩6,640 | +1.22% | 16.4만 |
|---|
| 2025.12.29 | ₩6,546 | ₩6,613 | ₩6,506 | ₩6,560 | +0.20% | 15.9만 |
|---|
| 2025.12.26 | ₩6,533 | ₩6,560 | ₩6,506 | ₩6,533 | 0.00% | 6.8만 |
|---|
| 2025.12.24 | ₩6,493 | ₩6,519 | ₩6,493 | ₩6,519 | +0.41% | 5.5만 |
|---|
| 2025.12.23 | ₩6,439 | ₩6,479 | ₩6,412 | ₩6,479 | +0.62% | 6.9만 |
|---|
| 2025.12.22 | ₩6,399 | ₩6,439 | ₩6,386 | ₩6,439 | +0.63% | 12.3만 |
|---|
| 2025.12.19 | ₩6,399 | ₩6,479 | ₩6,386 | ₩6,399 | 0.00% | 16.5만 |
|---|
| 2025.12.18 | ₩6,412 | ₩6,479 | ₩6,399 | ₩6,466 | +0.84% | 13.1만 |
|---|
| 2025.12.17 | ₩6,426 | ₩6,439 | ₩6,412 | ₩6,412 | -0.21% | 4.7만 |
|---|
| 2025.12.16 | ₩6,372 | ₩6,452 | ₩6,372 | ₩6,439 | +1.05% | 10.9만 |
|---|
| 2025.12.15 | ₩6,359 | ₩6,439 | ₩6,359 | ₩6,359 | 0.00% | 17.3만 |
|---|
| 2025.12.12 | ₩6,426 | ₩6,452 | ₩6,319 | ₩6,386 | -0.63% | 18.8만 |
|---|
| 2025.12.11 | ₩6,386 | ₩6,426 | ₩6,372 | ₩6,412 | +0.42% | 14.5만 |
|---|
| 2025.12.10 | ₩6,466 | ₩6,560 | ₩6,466 | ₩6,506 | +0.62% | 13.2만 |
|---|
| 2025.12.09 | ₩6,479 | ₩6,506 | ₩6,466 | ₩6,466 | -0.21% | 9.8만 |
|---|
| 2025.12.08 | ₩6,493 | ₩6,519 | ₩6,466 | ₩6,466 | -0.41% | 13.2만 |
|---|
| 2025.12.05 | ₩6,519 | ₩6,586 | ₩6,519 | ₩6,519 | 0.00% | 14.4만 |
|---|
| 2025.12.04 | ₩6,560 | ₩6,586 | ₩6,519 | ₩6,546 | -0.20% | 12만 |
|---|
| 2025.12.03 | ₩6,560 | ₩6,626 | ₩6,560 | ₩6,573 | +0.20% | 12.4만 |
|---|
| 2025.12.02 | ₩6,586 | ₩6,613 | ₩6,560 | ₩6,573 | -0.20% | 9만 |
|---|
| 2025.12.01 | ₩6,560 | ₩6,613 | ₩6,533 | ₩6,560 | 0.00% | 14.4만 |
|---|
| 2025.11.28 | ₩6,573 | ₩6,586 | ₩6,533 | ₩6,586 | +0.20% | 7만 |
|---|
| 2025.11.26 | ₩6,546 | ₩6,573 | ₩6,506 | ₩6,546 | 0.00% | 14.1만 |
|---|
| 2025.11.25 | ₩6,493 | ₩6,533 | ₩6,466 | ₩6,533 | +0.62% | 10만 |
|---|
| 2025.11.24 | ₩6,439 | ₩6,493 | ₩6,426 | ₩6,493 | +0.83% | 12.3만 |
|---|
| 2025.11.21 | ₩6,439 | ₩6,479 | ₩6,439 | ₩6,439 | 0.00% | 9.3만 |
|---|
| 2025.11.20 | ₩6,519 | ₩6,560 | ₩6,466 | ₩6,479 | -0.62% | 6.8만 |
|---|
| 2025.11.19 | ₩6,493 | ₩6,560 | ₩6,493 | ₩6,519 | +0.41% | 3.9만 |
|---|
| 2025.11.18 | ₩6,560 | ₩6,573 | ₩6,493 | ₩6,493 | -1.02% | 6.4만 |
|---|
| 2025.11.17 | ₩6,573 | ₩6,586 | ₩6,560 | ₩6,573 | 0.00% | 7.5만 |
|---|
| 2025.11.14 | ₩6,546 | ₩6,720 | ₩6,546 | ₩6,600 | +0.82% | 5.9만 |
|---|
| 2025.11.13 | ₩6,560 | ₩6,613 | ₩6,560 | ₩6,613 | +0.82% | 11.9만 |
|---|
| 2025.11.12 | ₩6,707 | ₩6,720 | ₩6,667 | ₩6,720 | +0.20% | 6.5만 |
|---|
| 2025.11.11 | ₩6,640 | ₩6,734 | ₩6,626 | ₩6,720 | +1.21% | 7.1만 |
|---|
| 2025.11.10 | ₩6,626 | ₩6,693 | ₩6,586 | ₩6,693 | +1.01% | 12.5만 |
|---|
| 2025.11.07 | ₩6,626 | ₩6,653 | ₩6,586 | ₩6,586 | -0.61% | 9.7만 |
|---|
| 2025.11.06 | ₩6,626 | ₩6,693 | ₩6,626 | ₩6,640 | +0.20% | 7.3만 |
|---|
| 2025.11.05 | ₩6,613 | ₩6,680 | ₩6,613 | ₩6,626 | +0.20% | 9만 |
|---|
| 2025.11.04 | ₩6,600 | ₩6,707 | ₩6,600 | ₩6,600 | 0.00% | 12.3만 |
|---|
| 2025.11.03 | ₩6,734 | ₩6,734 | ₩6,640 | ₩6,693 | -0.60% | 11.7만 |
|---|
| 2025.10.31 | ₩6,720 | ₩6,747 | ₩6,693 | ₩6,747 | +0.40% | 10.5만 |
|---|
| 2025.10.30 | ₩6,707 | ₩6,734 | ₩6,626 | ₩6,734 | +0.40% | 12.1만 |
|---|
| 2025.10.29 | ₩6,747 | ₩6,747 | ₩6,626 | ₩6,707 | -0.60% | 11.7만 |
|---|
| 2025.10.28 | ₩6,626 | ₩6,693 | ₩6,613 | ₩6,693 | +1.01% | 12만 |
|---|
| 2025.10.27 | ₩6,600 | ₩6,640 | ₩6,560 | ₩6,586 | -0.20% | 8.7만 |
|---|
| 2025.10.24 | ₩6,560 | ₩6,586 | ₩6,533 | ₩6,560 | 0.00% | 6.3만 |
|---|
| 2025.10.23 | ₩6,506 | ₩6,560 | ₩6,479 | ₩6,519 | +0.21% | 5.2만 |
|---|
| 2025.10.22 | ₩6,560 | ₩6,640 | ₩6,506 | ₩6,506 | -0.82% | 5.9만 |
|---|
| 2025.10.21 | ₩6,560 | ₩6,586 | ₩6,546 | ₩6,560 | 0.00% | 4.4만 |
|---|
| 2025.10.20 | ₩6,546 | ₩6,653 | ₩6,546 | ₩6,546 | 0.00% | 11.7만 |
|---|
| 2025.10.17 | ₩6,640 | ₩6,667 | ₩6,546 | ₩6,546 | -1.41% | 14.2만 |
|---|
| 2025.10.16 | ₩6,667 | ₩6,693 | ₩6,613 | ₩6,680 | +0.20% | 12.6만 |
|---|
| 2025.10.15 | ₩6,707 | ₩6,720 | ₩6,680 | ₩6,680 | -0.40% | 7.7만 |
|---|
| 2025.10.14 | ₩6,680 | ₩6,760 | ₩6,626 | ₩6,734 | +0.80% | 12만 |
|---|
| 2025.10.13 | ₩6,747 | ₩6,800 | ₩6,747 | ₩6,774 | +0.40% | 7.5만 |
|---|
| 2025.10.10 | ₩6,720 | ₩6,800 | ₩6,720 | ₩6,760 | +0.60% | 14.1만 |
|---|
