시장 데이터를 불러오는 중
전체 종목
Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest 과거 주가
Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest · EFR · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest · EFR · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,777 | ₩13,911 | ₩13,777 | ₩13,831 | +0.39% | 9.5만 |
| 2026.10.08 | ₩13,898 | ₩13,938 | ₩13,750 | ₩13,817 | -0.58% | 8.2만 |
| 2026.10.07 | ₩13,898 | ₩13,938 | ₩13,804 | ₩13,858 | -0.29% | 10만 |
| 2026.10.06 | ₩13,791 | ₩13,911 | ₩13,750 | ₩13,911 | +0.88% | 14.8만 |
| 2026.10.05 | ₩13,858 | ₩13,885 | ₩13,643 | ₩13,670 | -1.36% | 13.9만 |
| 2026.10.02 | ₩13,992 | ₩14,019 | ₩13,844 | ₩13,898 | -0.67% | 10.5만 |
| 2026.10.01 | ₩13,898 | ₩14,046 | ₩13,804 | ₩14,005 | +0.77% | 9.2만 |
| 2026.09.30 | ₩13,885 | ₩14,005 | ₩13,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,952 |
| +0.48% |
| 14.5만 |
| 2026.09.29 | ₩13,697 | ₩13,925 | ₩13,656 | ₩13,925 | +1.67% | 12만 |
|---|
| 2026.09.28 | ₩13,724 | ₩13,804 | ₩13,697 | ₩13,697 | -0.20% | 12.6만 |
|---|
| 2026.09.25 | ₩13,710 | ₩13,844 | ₩13,683 | ₩13,817 | +0.78% | 10.5만 |
|---|
| 2026.09.24 | ₩13,737 | ₩13,764 | ₩13,630 | ₩13,710 | -0.20% | 12.9만 |
|---|
| 2026.09.23 | ₩13,858 | ₩13,898 | ₩13,764 | ₩13,777 | -0.58% | 11.6만 |
|---|
| 2026.09.22 | ₩13,911 | ₩13,925 | ₩13,844 | ₩13,925 | +0.10% | 18.7만 |
|---|
| 2026.09.21 | ₩13,871 | ₩13,925 | ₩13,858 | ₩13,925 | +0.39% | 3.7만 |
|---|
| 2026.09.18 | ₩13,911 | ₩13,925 | ₩13,844 | ₩13,885 | -0.19% | 6.1만 |
|---|
| 2026.09.17 | ₩13,911 | ₩13,938 | ₩13,885 | ₩13,898 | -0.10% | 7.4만 |
|---|
| 2026.09.16 | ₩13,750 | ₩13,925 | ₩13,750 | ₩13,925 | +1.27% | 9만 |
|---|
| 2026.09.15 | ₩13,844 | ₩13,952 | ₩13,791 | ₩13,791 | -0.39% | 15.3만 |
|---|
| 2026.09.14 | ₩13,978 | ₩14,005 | ₩13,911 | ₩13,938 | -0.29% | 10만 |
|---|
| 2026.09.11 | ₩14,032 | ₩14,072 | ₩13,925 | ₩13,978 | -0.38% | 9.8만 |
|---|
| 2026.09.10 | ₩14,005 | ₩14,059 | ₩13,992 | ₩13,992 | -0.10% | 10.3만 |
|---|
| 2026.09.09 | ₩14,005 | ₩14,046 | ₩14,005 | ₩14,019 | +0.10% | 9.8만 |
|---|
| 2026.09.08 | ₩14,046 | ₩14,086 | ₩14,032 | ₩14,032 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩14,046 | ₩14,086 | ₩14,046 | ₩14,046 | 0.00% | 4.3만 |
|---|
| 2026.09.03 | ₩14,072 | ₩14,139 | ₩14,046 | ₩14,059 | -0.10% | 6.4만 |
|---|
| 2026.09.02 | ₩14,059 | ₩14,153 | ₩14,059 | ₩14,072 | +0.10% | 10.9만 |
|---|
| 2026.09.01 | ₩14,139 | ₩14,166 | ₩14,072 | ₩14,086 | -0.38% | 12.3만 |
|---|
| 2026.08.31 | ₩14,139 | ₩14,180 | ₩14,099 | ₩14,126 | -0.09% | 26.6만 |
|---|
| 2026.08.28 | ₩14,180 | ₩14,180 | ₩14,113 | ₩14,180 | 0.00% | 6만 |
|---|
| 2026.08.27 | ₩14,153 | ₩14,220 | ₩14,099 | ₩14,126 | -0.19% | 18.7만 |
|---|
| 2026.08.26 | ₩14,260 | ₩14,287 | ₩14,180 | ₩14,206 | -0.38% | 16만 |
|---|
| 2026.08.25 | ₩14,287 | ₩14,367 | ₩14,113 | ₩14,247 | -0.28% | 18.3만 |
|---|
| 2026.08.24 | ₩14,274 | ₩14,274 | ₩14,193 | ₩14,233 | -0.28% | 14.5만 |
|---|
| 2026.08.21 | ₩14,126 | ₩14,341 | ₩14,126 | ₩14,247 | +0.85% | 32.1만 |
|---|
| 2026.08.20 | ₩14,233 | ₩14,247 | ₩14,113 | ₩14,113 | -0.85% | 12.8만 |
|---|
| 2026.08.19 | ₩14,300 | ₩14,327 | ₩14,153 | ₩14,300 | 0.00% | 21만 |
|---|
| 2026.08.18 | ₩14,327 | ₩14,327 | ₩14,233 | ₩14,287 | -0.28% | 11.1만 |
|---|
| 2026.08.17 | ₩14,354 | ₩14,435 | ₩14,274 | ₩14,287 | -0.47% | 9.7만 |
|---|
| 2026.08.14 | ₩14,354 | ₩14,421 | ₩14,354 | ₩14,394 | +0.28% | 9.5만 |
|---|
| 2026.08.13 | ₩14,367 | ₩14,502 | ₩14,327 | ₩14,435 | +0.47% | 10.8만 |
|---|
| 2026.08.12 | ₩14,488 | ₩14,528 | ₩14,341 | ₩14,354 | -0.93% | 13만 |
|---|
| 2026.08.11 | ₩14,461 | ₩14,528 | ₩14,408 | ₩14,448 | -0.09% | 10.8만 |
|---|
| 2026.08.10 | ₩14,421 | ₩14,515 | ₩14,408 | ₩14,488 | +0.47% | 9.4만 |
|---|
| 2026.08.07 | ₩14,367 | ₩14,421 | ₩14,354 | ₩14,394 | +0.19% | 13.6만 |
|---|
| 2026.08.06 | ₩14,274 | ₩14,408 | ₩14,274 | ₩14,327 | +0.38% | 11.9만 |
|---|
| 2026.08.05 | ₩14,260 | ₩14,341 | ₩14,193 | ₩14,314 | +0.38% | 25.7만 |
|---|
| 2026.08.04 | ₩14,327 | ₩14,354 | ₩14,206 | ₩14,300 | -0.19% | 28.4만 |
|---|
| 2026.08.03 | ₩14,247 | ₩14,274 | ₩14,180 | ₩14,274 | +0.19% | 12만 |
|---|
| 2026.07.31 | ₩14,287 | ₩14,300 | ₩14,153 | ₩14,180 | -0.75% | 14.1만 |
|---|
| 2026.07.30 | ₩14,220 | ₩14,260 | ₩14,153 | ₩14,247 | +0.19% | 10.2만 |
|---|
| 2026.07.29 | ₩14,153 | ₩14,260 | ₩14,099 | ₩14,247 | +0.66% | 12.3만 |
|---|
| 2026.07.28 | ₩14,206 | ₩14,233 | ₩14,126 | ₩14,166 | -0.28% | 8.3만 |
|---|
| 2026.07.27 | ₩14,233 | ₩14,247 | ₩14,139 | ₩14,247 | +0.09% | 8.2만 |
|---|
| 2026.07.24 | ₩14,220 | ₩14,300 | ₩14,153 | ₩14,153 | -0.47% | 7.4만 |
|---|
| 2026.07.23 | ₩14,233 | ₩14,287 | ₩14,153 | ₩14,180 | -0.38% | 11만 |
|---|
| 2026.07.22 | ₩14,300 | ₩14,300 | ₩14,220 | ₩14,220 | -0.56% | 8.2만 |
|---|
| 2026.07.21 | ₩14,193 | ₩14,314 | ₩14,126 | ₩14,260 | +0.47% | 19.4만 |
|---|
| 2026.07.20 | ₩14,193 | ₩14,233 | ₩14,139 | ₩14,166 | -0.19% | 5.9만 |
|---|
| 2026.07.17 | ₩14,180 | ₩14,247 | ₩14,113 | ₩14,153 | -0.19% | 12.4만 |
|---|
| 2026.07.16 | ₩14,220 | ₩14,233 | ₩14,193 | ₩14,233 | +0.09% | 5.3만 |
|---|
| 2026.07.15 | ₩14,220 | ₩14,247 | ₩14,180 | ₩14,193 | -0.19% | 6.3만 |
|---|
| 2026.07.14 | ₩14,327 | ₩14,394 | ₩14,274 | ₩14,341 | +0.09% | 4.9만 |
|---|
| 2026.07.13 | ₩14,260 | ₩14,314 | ₩14,233 | ₩14,287 | +0.19% | 10.8만 |
|---|
| 2026.07.10 | ₩14,260 | ₩14,260 | ₩14,193 | ₩14,260 | 0.00% | 5만 |
|---|
| 2026.07.09 | ₩14,233 | ₩14,260 | ₩14,193 | ₩14,220 | -0.09% | 8.2만 |
|---|
| 2026.07.08 | ₩14,220 | ₩14,233 | ₩14,153 | ₩14,233 | +0.09% | 10.4만 |
|---|
| 2026.07.07 | ₩14,247 | ₩14,247 | ₩14,126 | ₩14,206 | -0.28% | 5.8만 |
|---|
| 2026.07.06 | ₩14,180 | ₩14,260 | ₩14,180 | ₩14,220 | +0.28% | 11.9만 |
|---|
| 2026.07.02 | ₩14,193 | ₩14,206 | ₩14,166 | ₩14,166 | -0.19% | 5.4만 |
|---|
| 2026.07.01 | ₩14,220 | ₩14,220 | ₩14,139 | ₩14,166 | -0.38% | 5.7만 |
|---|
| 2026.06.30 | ₩14,113 | ₩14,220 | ₩14,113 | ₩14,220 | +0.76% | 8.6만 |
|---|
| 2026.06.29 | ₩14,153 | ₩14,180 | ₩14,126 | ₩14,153 | 0.00% | 6.5만 |
|---|
| 2026.06.26 | ₩14,113 | ₩14,153 | ₩14,086 | ₩14,086 | -0.19% | 8.4만 |
|---|
| 2026.06.25 | ₩14,139 | ₩14,166 | ₩14,086 | ₩14,099 | -0.28% | 14만 |
|---|
| 2026.06.24 | ₩14,059 | ₩14,099 | ₩14,046 | ₩14,072 | +0.10% | 12.8만 |
|---|
| 2026.06.23 | ₩14,072 | ₩14,139 | ₩14,019 | ₩14,059 | -0.10% | 6.7만 |
|---|
| 2026.06.22 | ₩14,113 | ₩14,126 | ₩14,059 | ₩14,099 | -0.10% | 6.7만 |
|---|
| 2026.06.18 | ₩14,086 | ₩14,126 | ₩14,032 | ₩14,099 | +0.10% | 11.7만 |
|---|
| 2026.06.17 | ₩14,139 | ₩14,166 | ₩14,046 | ₩14,086 | -0.38% | 8.3만 |
|---|
| 2026.06.16 | ₩14,126 | ₩14,166 | ₩14,086 | ₩14,139 | +0.09% | 11.8만 |
|---|
| 2026.06.15 | ₩14,126 | ₩14,206 | ₩14,046 | ₩14,072 | -0.38% | 5.8만 |
|---|
| 2026.06.12 | ₩14,206 | ₩14,220 | ₩14,099 | ₩14,180 | -0.19% | 4.1만 |
|---|
| 2026.06.11 | ₩14,220 | ₩14,220 | ₩14,113 | ₩14,166 | -0.38% | 11.3만 |
|---|
| 2026.06.10 | ₩14,139 | ₩14,287 | ₩14,126 | ₩14,153 | +0.09% | 16.8만 |
|---|
| 2026.06.09 | ₩14,139 | ₩14,166 | ₩14,072 | ₩14,113 | -0.19% | 6.1만 |
|---|
| 2026.06.08 | ₩14,139 | ₩14,166 | ₩14,072 | ₩14,139 | 0.00% | 10.7만 |
|---|
| 2026.06.05 | ₩14,153 | ₩14,153 | ₩14,072 | ₩14,126 | -0.19% | 16.3만 |
|---|
| 2026.06.04 | ₩14,086 | ₩14,220 | ₩14,086 | ₩14,166 | +0.57% | 15.1만 |
|---|
| 2026.06.03 | ₩14,153 | ₩14,220 | ₩14,099 | ₩14,099 | -0.38% | 28.2만 |
|---|
| 2026.06.02 | ₩14,099 | ₩14,220 | ₩14,059 | ₩14,206 | +0.76% | 15.2만 |
|---|
| 2026.06.01 | ₩14,032 | ₩14,180 | ₩14,019 | ₩14,046 | +0.10% | 18.9만 |
|---|
| 2026.05.29 | ₩14,166 | ₩14,180 | ₩14,086 | ₩14,099 | -0.47% | 12.1만 |
|---|
| 2026.05.28 | ₩14,180 | ₩14,180 | ₩14,032 | ₩14,139 | -0.28% | 16.4만 |
|---|
| 2026.05.27 | ₩14,099 | ₩14,166 | ₩14,032 | ₩14,139 | +0.29% | 12만 |
|---|
| 2026.05.26 | ₩14,180 | ₩14,180 | ₩13,978 | ₩14,059 | -0.85% | 9.1만 |
|---|
| 2026.05.22 | ₩14,086 | ₩14,113 | ₩13,992 | ₩14,086 | 0.00% | 17.7만 |
|---|
| 2026.05.21 | ₩13,952 | ₩14,099 | ₩13,952 | ₩14,086 | +0.96% | 12만 |
|---|
| 2026.05.20 | ₩13,965 | ₩14,086 | ₩13,938 | ₩14,032 | +0.48% | 10.9만 |
|---|
| 2026.05.19 | ₩13,952 | ₩14,005 | ₩13,925 | ₩13,965 | +0.10% | 20.4만 |
|---|
| 2026.05.18 | ₩13,952 | ₩13,952 | ₩13,898 | ₩13,938 | -0.10% | 10.3만 |
|---|
| 2026.05.15 | ₩13,978 | ₩14,046 | ₩13,898 | ₩13,898 | -0.58% | 10만 |
|---|
| 2026.05.14 | ₩14,032 | ₩14,126 | ₩14,032 | ₩14,086 | +0.38% | 18만 |
|---|
| 2026.05.13 | ₩14,059 | ₩14,099 | ₩14,046 | ₩14,072 | +0.10% | 16.2만 |
|---|
| 2026.05.12 | ₩14,153 | ₩14,166 | ₩14,072 | ₩14,113 | -0.28% | 7.6만 |
|---|
| 2026.05.11 | ₩14,166 | ₩14,166 | ₩14,099 | ₩14,126 | -0.28% | 15.7만 |
|---|
| 2026.05.08 | ₩14,166 | ₩14,166 | ₩14,099 | ₩14,139 | -0.19% | 6.5만 |
|---|
| 2026.05.07 | ₩14,193 | ₩14,193 | ₩14,099 | ₩14,126 | -0.47% | 9.7만 |
|---|
| 2026.05.06 | ₩14,139 | ₩14,180 | ₩14,086 | ₩14,139 | 0.00% | 20.4만 |
|---|
| 2026.05.05 | ₩14,193 | ₩14,193 | ₩14,059 | ₩14,126 | -0.47% | 13만 |
|---|
| 2026.05.04 | ₩14,206 | ₩14,247 | ₩14,099 | ₩14,126 | -0.57% | 9.4만 |
|---|
| 2026.05.01 | ₩14,260 | ₩14,274 | ₩14,193 | ₩14,247 | -0.09% | 9.5만 |
|---|
| 2026.04.30 | ₩14,139 | ₩14,260 | ₩14,019 | ₩14,206 | +0.47% | 19.6만 |
|---|
| 2026.04.29 | ₩14,099 | ₩14,139 | ₩14,019 | ₩14,139 | +0.29% | 14.9만 |
|---|
| 2026.04.28 | ₩14,059 | ₩14,139 | ₩14,032 | ₩14,059 | 0.00% | 35.1만 |
|---|
| 2026.04.27 | ₩14,099 | ₩14,153 | ₩13,978 | ₩14,099 | 0.00% | 11.2만 |
|---|
| 2026.04.24 | ₩14,126 | ₩14,180 | ₩14,005 | ₩14,046 | -0.57% | 14.9만 |
|---|
| 2026.04.23 | ₩14,099 | ₩14,139 | ₩14,059 | ₩14,086 | -0.10% | 17.3만 |
|---|
| 2026.04.22 | ₩14,126 | ₩14,193 | ₩14,099 | ₩14,166 | +0.28% | 12.7만 |
|---|
| 2026.04.21 | ₩14,153 | ₩14,260 | ₩14,046 | ₩14,059 | -0.66% | 10.9만 |
|---|
| 2026.04.20 | ₩14,233 | ₩14,260 | ₩14,166 | ₩14,220 | -0.09% | 6.7만 |
|---|
| 2026.04.17 | ₩14,166 | ₩14,247 | ₩14,086 | ₩14,193 | +0.19% | 11.7만 |
|---|
| 2026.04.16 | ₩14,019 | ₩14,166 | ₩14,019 | ₩14,099 | +0.57% | 11.6만 |
|---|
| 2026.04.15 | ₩14,059 | ₩14,126 | ₩13,978 | ₩14,019 | -0.29% | 8.9만 |
|---|
| 2026.04.14 | ₩14,166 | ₩14,206 | ₩14,099 | ₩14,139 | -0.19% | 7.9만 |
|---|
| 2026.04.13 | ₩14,113 | ₩14,153 | ₩14,059 | ₩14,126 | +0.10% | 5.9만 |
|---|
| 2026.04.10 | ₩14,153 | ₩14,153 | ₩14,086 | ₩14,099 | -0.38% | 6.7만 |
|---|
| 2026.04.09 | ₩14,166 | ₩14,220 | ₩14,153 | ₩14,180 | +0.09% | 8.7만 |
|---|
| 2026.04.08 | ₩14,046 | ₩14,193 | ₩14,046 | ₩14,126 | +0.57% | 7.7만 |
|---|
| 2026.04.07 | ₩13,764 | ₩14,005 | ₩13,764 | ₩13,925 | +1.17% | 10.9만 |
|---|
| 2026.04.06 | ₩13,911 | ₩13,978 | ₩13,831 | ₩13,885 | -0.19% | 16.8만 |
|---|
| 2026.04.02 | ₩13,844 | ₩13,938 | ₩13,844 | ₩13,858 | +0.10% | 22.6만 |
|---|
| 2026.04.01 | ₩14,086 | ₩14,153 | ₩13,952 | ₩13,965 | -0.86% | 14만 |
|---|
| 2026.03.31 | ₩13,737 | ₩14,139 | ₩13,710 | ₩14,139 | +2.93% | 19.6만 |
|---|
| 2026.03.30 | ₩13,589 | ₩13,764 | ₩13,589 | ₩13,724 | +0.99% | 23.6만 |
|---|
| 2026.03.27 | ₩13,737 | ₩13,871 | ₩13,563 | ₩13,589 | -1.07% | 59만 |
|---|
| 2026.03.26 | ₩13,925 | ₩14,005 | ₩13,844 | ₩13,858 | -0.48% | 15만 |
|---|
| 2026.03.25 | ₩14,153 | ₩14,166 | ₩13,965 | ₩14,032 | -0.85% | 11.3만 |
|---|
| 2026.03.24 | ₩13,978 | ₩14,113 | ₩13,965 | ₩14,019 | +0.29% | 20.5만 |
|---|
| 2026.03.23 | ₩14,139 | ₩14,193 | ₩14,005 | ₩14,046 | -0.66% | 15.8만 |
|---|
| 2026.03.20 | ₩13,898 | ₩14,086 | ₩13,844 | ₩14,072 | +1.25% | 49만 |
|---|
| 2026.03.19 | ₩13,858 | ₩13,965 | ₩13,844 | ₩13,871 | +0.10% | 21.5만 |
|---|
| 2026.03.18 | ₩13,898 | ₩13,978 | ₩13,844 | ₩13,952 | +0.39% | 24.9만 |
|---|
| 2026.03.17 | ₩13,938 | ₩13,978 | ₩13,871 | ₩13,911 | -0.19% | 14.1만 |
|---|
| 2026.03.16 | ₩14,046 | ₩14,086 | ₩13,925 | ₩13,952 | -0.67% | 17.2만 |
|---|
| 2026.03.13 | ₩14,126 | ₩14,153 | ₩14,032 | ₩14,046 | -0.57% | 25.2만 |
|---|
| 2026.03.12 | ₩14,005 | ₩14,166 | ₩14,005 | ₩14,099 | +0.67% | 30.9만 |
|---|
| 2026.03.11 | ₩14,005 | ₩14,126 | ₩13,978 | ₩14,086 | +0.57% | 15.2만 |
|---|
| 2026.03.10 | ₩13,925 | ₩14,086 | ₩13,925 | ₩14,032 | +0.77% | 14.7만 |
|---|
| 2026.03.09 | ₩13,978 | ₩14,153 | ₩13,831 | ₩13,992 | +0.10% | 20.6만 |
|---|
| 2026.03.06 | ₩14,166 | ₩14,354 | ₩14,059 | ₩14,072 | -0.66% | 21.7만 |
|---|
| 2026.03.05 | ₩14,126 | ₩14,314 | ₩14,126 | ₩14,247 | +0.85% | 25.1만 |
|---|
| 2026.03.04 | ₩14,099 | ₩14,287 | ₩14,099 | ₩14,247 | +1.05% | 15.8만 |
|---|
| 2026.03.03 | ₩14,099 | ₩14,193 | ₩14,059 | ₩14,113 | +0.10% | 20.8만 |
|---|
| 2026.03.02 | ₩14,260 | ₩14,300 | ₩14,220 | ₩14,260 | 0.00% | 12.7만 |
|---|
| 2026.02.27 | ₩14,421 | ₩14,461 | ₩14,287 | ₩14,300 | -0.84% | 11.9만 |
|---|
| 2026.02.26 | ₩14,502 | ₩14,515 | ₩14,381 | ₩14,421 | -0.56% | 7.5만 |
|---|
| 2026.02.25 | ₩14,435 | ₩14,488 | ₩14,408 | ₩14,435 | 0.00% | 8.1만 |
|---|
| 2026.02.24 | ₩14,354 | ₩14,488 | ₩14,354 | ₩14,421 | +0.47% | 10.6만 |
|---|
| 2026.02.23 | ₩14,421 | ₩14,528 | ₩14,421 | ₩14,421 | 0.00% | 18.3만 |
|---|
| 2026.02.20 | ₩14,609 | ₩14,716 | ₩14,609 | ₩14,609 | 0.00% | 6만 |
|---|
| 2026.02.19 | ₩14,676 | ₩14,716 | ₩14,622 | ₩14,636 | -0.27% | 10.4만 |
|---|
| 2026.02.18 | ₩14,730 | ₩14,810 | ₩14,703 | ₩14,703 | -0.18% | 5.6만 |
|---|
| 2026.02.17 | ₩14,797 | ₩14,904 | ₩14,716 | ₩14,757 | -0.27% | 15.5만 |
|---|
| 2026.02.13 | ₩14,864 | ₩14,891 | ₩14,824 | ₩14,877 | +0.09% | 5.7만 |
|---|
| 2026.02.12 | ₩14,850 | ₩14,971 | ₩14,850 | ₩14,864 | +0.09% | 11만 |
|---|
| 2026.02.11 | ₩14,810 | ₩14,917 | ₩14,810 | ₩14,877 | +0.45% | 12.2만 |
|---|
| 2026.02.10 | ₩14,797 | ₩14,877 | ₩14,743 | ₩14,850 | +0.36% | 32.4만 |
|---|
| 2026.02.09 | ₩14,730 | ₩14,824 | ₩14,689 | ₩14,797 | +0.46% | 12.9만 |
|---|
| 2026.02.06 | ₩14,797 | ₩14,877 | ₩14,757 | ₩14,770 | -0.18% | 12만 |
|---|
| 2026.02.05 | ₩14,824 | ₩14,877 | ₩14,783 | ₩14,797 | -0.18% | 7.3만 |
|---|
| 2026.02.04 | ₩14,917 | ₩14,944 | ₩14,824 | ₩14,864 | -0.36% | 5.6만 |
|---|
| 2026.02.03 | ₩14,998 | ₩15,011 | ₩14,891 | ₩14,904 | -0.63% | 7.8만 |
|---|
| 2026.02.02 | ₩15,065 | ₩15,065 | ₩14,985 | ₩14,998 | -0.45% | 8.5만 |
|---|
| 2026.01.30 | ₩15,092 | ₩15,146 | ₩15,011 | ₩15,052 | -0.27% | 15.5만 |
|---|
| 2026.01.29 | ₩14,998 | ₩15,119 | ₩14,998 | ₩15,078 | +0.54% | 15.2만 |
|---|
| 2026.01.28 | ₩15,025 | ₩15,146 | ₩15,025 | ₩15,052 | +0.18% | 5.4만 |
|---|
| 2026.01.27 | ₩15,052 | ₩15,092 | ₩15,011 | ₩15,052 | 0.00% | 7.9만 |
|---|
| 2026.01.26 | ₩15,159 | ₩15,159 | ₩14,971 | ₩15,038 | -0.80% | 13.6만 |
|---|
| 2026.01.23 | ₩15,146 | ₩15,146 | ₩15,078 | ₩15,119 | -0.18% | 10.4만 |
|---|
| 2026.01.22 | ₩15,105 | ₩15,159 | ₩14,998 | ₩15,119 | +0.09% | 11.6만 |
|---|
| 2026.01.21 | ₩15,038 | ₩15,146 | ₩15,038 | ₩15,132 | +0.62% | 7.2만 |
|---|
| 2026.01.20 | ₩15,011 | ₩15,186 | ₩14,958 | ₩15,011 | 0.00% | 8.9만 |
|---|
| 2026.01.16 | ₩15,119 | ₩15,119 | ₩15,038 | ₩15,092 | -0.18% | 7.6만 |
|---|
| 2026.01.15 | ₩15,065 | ₩15,119 | ₩15,011 | ₩15,065 | 0.00% | 16.4만 |
|---|
| 2026.01.14 | ₩15,172 | ₩15,213 | ₩15,119 | ₩15,172 | 0.00% | 9.9만 |
|---|
| 2026.01.13 | ₩15,186 | ₩15,239 | ₩15,132 | ₩15,213 | +0.18% | 7.1만 |
|---|
| 2026.01.12 | ₩15,092 | ₩15,159 | ₩15,065 | ₩15,159 | +0.44% | 11.7만 |
|---|
| 2026.01.09 | ₩15,078 | ₩15,092 | ₩15,038 | ₩15,065 | -0.09% | 6.3만 |
|---|
| 2026.01.08 | ₩15,052 | ₩15,105 | ₩15,025 | ₩15,065 | +0.09% | 7.3만 |
|---|
| 2026.01.07 | ₩14,998 | ₩15,052 | ₩14,998 | ₩15,052 | +0.36% | 11.7만 |
|---|
| 2026.01.06 | ₩14,917 | ₩15,011 | ₩14,917 | ₩15,011 | +0.63% | 12.1만 |
|---|
| 2026.01.05 | ₩14,864 | ₩14,944 | ₩14,864 | ₩14,944 | +0.54% | 14.4만 |
|---|
| 2026.01.02 | ₩15,025 | ₩15,025 | ₩14,824 | ₩14,877 | -0.98% | 17.6만 |
|---|
| 2025.12.31 | ₩14,837 | ₩14,985 | ₩14,837 | ₩14,944 | +0.72% | 26.6만 |
|---|
| 2025.12.30 | ₩14,864 | ₩14,958 | ₩14,864 | ₩14,891 | +0.18% | 30.7만 |
|---|
| 2025.12.29 | ₩14,971 | ₩14,998 | ₩14,904 | ₩14,917 | -0.36% | 18.9만 |
|---|
| 2025.12.26 | ₩14,877 | ₩14,958 | ₩14,864 | ₩14,944 | +0.45% | 24.5만 |
|---|
| 2025.12.24 | ₩14,824 | ₩14,864 | ₩14,810 | ₩14,864 | +0.27% | 18.4만 |
|---|
| 2025.12.23 | ₩14,770 | ₩14,877 | ₩14,770 | ₩14,837 | +0.45% | 22.5만 |
|---|
| 2025.12.22 | ₩14,783 | ₩14,864 | ₩14,783 | ₩14,824 | +0.27% | 21.3만 |
|---|
| 2025.12.19 | ₩14,770 | ₩14,837 | ₩14,770 | ₩14,797 | +0.18% | 38.6만 |
|---|
| 2025.12.18 | ₩14,810 | ₩14,864 | ₩14,770 | ₩14,783 | -0.18% | 27.6만 |
|---|
| 2025.12.17 | ₩14,837 | ₩14,917 | ₩14,810 | ₩14,810 | -0.18% | 15.4만 |
|---|
| 2025.12.16 | ₩14,891 | ₩14,917 | ₩14,837 | ₩14,864 | -0.18% | 29만 |
|---|
| 2025.12.15 | ₩14,904 | ₩14,931 | ₩14,850 | ₩14,891 | -0.09% | 20.1만 |
|---|
| 2025.12.12 | ₩14,958 | ₩15,038 | ₩14,917 | ₩14,944 | -0.09% | 17.4만 |
|---|
| 2025.12.11 | ₩14,958 | ₩15,038 | ₩14,917 | ₩14,985 | +0.18% | 23.1만 |
|---|
| 2025.12.10 | ₩14,971 | ₩15,025 | ₩14,971 | ₩14,998 | +0.18% | 20만 |
|---|
| 2025.12.09 | ₩14,998 | ₩15,078 | ₩14,971 | ₩14,998 | 0.00% | 20.4만 |
|---|
| 2025.12.08 | ₩15,038 | ₩15,078 | ₩14,944 | ₩15,025 | -0.09% | 22.4만 |
|---|
| 2025.12.05 | ₩14,985 | ₩15,065 | ₩14,985 | ₩15,038 | +0.36% | 18.9만 |
|---|
| 2025.12.04 | ₩14,917 | ₩15,025 | ₩14,850 | ₩15,011 | +0.63% | 25.2만 |
|---|
| 2025.12.03 | ₩14,864 | ₩14,985 | ₩14,850 | ₩14,931 | +0.45% | 32.5만 |
|---|
| 2025.12.02 | ₩14,944 | ₩14,971 | ₩14,891 | ₩14,917 | -0.18% | 23.5만 |
|---|
| 2025.12.01 | ₩14,958 | ₩14,998 | ₩14,931 | ₩14,944 | -0.09% | 20.9만 |
|---|
| 2025.11.28 | ₩14,998 | ₩15,065 | ₩14,917 | ₩15,025 | +0.18% | 11.2만 |
|---|
| 2025.11.26 | ₩14,931 | ₩14,958 | ₩14,877 | ₩14,944 | +0.09% | 27.6만 |
|---|
| 2025.11.25 | ₩14,837 | ₩14,944 | ₩14,757 | ₩14,931 | +0.63% | 43.9만 |
|---|
| 2025.11.24 | ₩14,877 | ₩14,958 | ₩14,743 | ₩14,850 | -0.18% | 28.7만 |
|---|
| 2025.11.21 | ₩14,716 | ₩14,837 | ₩14,689 | ₩14,810 | +0.64% | 21.9만 |
|---|
| 2025.11.20 | ₩14,891 | ₩14,891 | ₩14,703 | ₩14,703 | -1.26% | 20.6만 |
|---|
| 2025.11.19 | ₩14,850 | ₩14,891 | ₩14,797 | ₩14,797 | -0.36% | 15.2만 |
|---|
| 2025.11.18 | ₩14,877 | ₩14,944 | ₩14,850 | ₩14,864 | -0.09% | 17.9만 |
|---|
| 2025.11.17 | ₩14,931 | ₩14,998 | ₩14,891 | ₩14,891 | -0.27% | 20.5만 |
|---|
| 2025.11.14 | ₩14,917 | ₩15,025 | ₩14,917 | ₩14,931 | +0.09% | 7.8만 |
|---|
| 2025.11.13 | ₩15,025 | ₩15,119 | ₩15,025 | ₩15,025 | 0.00% | 15.9만 |
|---|
| 2025.11.12 | ₩15,078 | ₩15,105 | ₩15,025 | ₩15,092 | +0.09% | 14.7만 |
|---|
| 2025.11.11 | ₩14,971 | ₩15,092 | ₩14,971 | ₩15,038 | +0.45% | 17만 |
|---|
| 2025.11.10 | ₩15,038 | ₩15,038 | ₩14,958 | ₩15,011 | -0.18% | 14.5만 |
|---|
| 2025.11.07 | ₩15,065 | ₩15,065 | ₩14,877 | ₩14,998 | -0.45% | 29.5만 |
|---|
| 2025.11.06 | ₩15,199 | ₩15,213 | ₩14,998 | ₩15,025 | -1.15% | 46.9만 |
|---|
| 2025.11.05 | ₩15,186 | ₩15,293 | ₩15,105 | ₩15,146 | -0.27% | 25.7만 |
|---|
| 2025.11.04 | ₩15,280 | ₩15,293 | ₩15,146 | ₩15,239 | -0.26% | 16.4만 |
|---|
| 2025.11.03 | ₩15,333 | ₩15,347 | ₩15,226 | ₩15,280 | -0.35% | 12.1만 |
|---|
| 2025.10.31 | ₩15,347 | ₩15,400 | ₩15,199 | ₩15,293 | -0.35% | 9.8만 |
|---|
| 2025.10.30 | ₩15,172 | ₩15,333 | ₩15,172 | ₩15,226 | +0.35% | 12.9만 |
|---|
| 2025.10.29 | ₩15,266 | ₩15,280 | ₩15,186 | ₩15,239 | -0.18% | 14.7만 |
|---|
| 2025.10.28 | ₩15,226 | ₩15,226 | ₩15,105 | ₩15,213 | -0.09% | 12.1만 |
|---|
| 2025.10.27 | ₩15,132 | ₩15,199 | ₩15,119 | ₩15,159 | +0.18% | 20.4만 |
|---|
| 2025.10.24 | ₩15,105 | ₩15,199 | ₩15,078 | ₩15,159 | +0.36% | 12.1만 |
|---|
| 2025.10.23 | ₩15,146 | ₩15,159 | ₩15,052 | ₩15,105 | -0.27% | 18.2만 |
|---|
| 2025.10.22 | ₩15,132 | ₩15,146 | ₩14,998 | ₩15,065 | -0.44% | 13.3만 |
|---|
| 2025.10.21 | ₩14,998 | ₩15,092 | ₩14,944 | ₩15,052 | +0.36% | 11만 |
|---|
| 2025.10.20 | ₩14,985 | ₩15,065 | ₩14,931 | ₩14,998 | +0.09% | 13.1만 |
|---|
| 2025.10.17 | ₩14,998 | ₩14,998 | ₩14,891 | ₩14,944 | -0.36% | 20.6만 |
|---|
| 2025.10.16 | ₩15,132 | ₩15,172 | ₩14,958 | ₩14,971 | -1.06% | 16.5만 |
|---|
| 2025.10.15 | ₩15,159 | ₩15,213 | ₩15,038 | ₩15,105 | -0.35% | 12.5만 |
|---|
| 2025.10.14 | ₩15,266 | ₩15,266 | ₩15,146 | ₩15,186 | -0.53% | 22.2만 |
|---|
| 2025.10.13 | ₩15,374 | ₩15,414 | ₩15,186 | ₩15,280 | -0.61% | 16.1만 |
|---|
| 2025.10.10 | ₩15,374 | ₩15,374 | ₩15,226 | ₩15,266 | -0.70% | 11.8만 |
|---|