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 | ₩13,781 | ₩13,915 | ₩13,781 | ₩13,835 | +0.39% | 9.5만 |
| 2026.10.08 | ₩13,902 | ₩13,942 | ₩13,754 | ₩13,821 | -0.58% | 8.2만 |
| 2026.10.07 | ₩13,902 | ₩13,942 | ₩13,808 | ₩13,862 | -0.29% | 10만 |
| 2026.10.06 | ₩13,794 | ₩13,915 | ₩13,754 | ₩13,915 | +0.88% | 14.8만 |
| 2026.10.05 | ₩13,862 | ₩13,888 | ₩13,647 | ₩13,674 | -1.36% | 13.9만 |
| 2026.10.02 | ₩13,996 | ₩14,023 | ₩13,848 | ₩13,902 | -0.67% | 10.5만 |
| 2026.10.01 | ₩13,902 | ₩14,049 | ₩13,808 | ₩14,009 | +0.77% | 9.2만 |
| 2026.09.30 | ₩13,888 | ₩14,009 | ₩13,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,955 |
| +0.48% |
| 14.5만 |
| 2026.09.29 | ₩13,700 | ₩13,929 | ₩13,660 | ₩13,929 | +1.67% | 12만 |
|---|
| 2026.09.28 | ₩13,727 | ₩13,808 | ₩13,700 | ₩13,700 | -0.20% | 12.6만 |
|---|
| 2026.09.25 | ₩13,714 | ₩13,848 | ₩13,687 | ₩13,821 | +0.78% | 10.5만 |
|---|
| 2026.09.24 | ₩13,741 | ₩13,768 | ₩13,633 | ₩13,714 | -0.20% | 12.9만 |
|---|
| 2026.09.23 | ₩13,862 | ₩13,902 | ₩13,768 | ₩13,781 | -0.58% | 11.6만 |
|---|
| 2026.09.22 | ₩13,915 | ₩13,929 | ₩13,848 | ₩13,929 | +0.10% | 18.7만 |
|---|
| 2026.09.21 | ₩13,875 | ₩13,929 | ₩13,862 | ₩13,929 | +0.39% | 3.7만 |
|---|
| 2026.09.18 | ₩13,915 | ₩13,929 | ₩13,848 | ₩13,888 | -0.19% | 6.1만 |
|---|
| 2026.09.17 | ₩13,915 | ₩13,942 | ₩13,888 | ₩13,902 | -0.10% | 7.4만 |
|---|
| 2026.09.16 | ₩13,754 | ₩13,929 | ₩13,754 | ₩13,929 | +1.27% | 9만 |
|---|
| 2026.09.15 | ₩13,848 | ₩13,955 | ₩13,794 | ₩13,794 | -0.39% | 15.3만 |
|---|
| 2026.09.14 | ₩13,982 | ₩14,009 | ₩13,915 | ₩13,942 | -0.29% | 10만 |
|---|
| 2026.09.11 | ₩14,036 | ₩14,076 | ₩13,929 | ₩13,982 | -0.38% | 9.8만 |
|---|
| 2026.09.10 | ₩14,009 | ₩14,063 | ₩13,996 | ₩13,996 | -0.10% | 10.3만 |
|---|
| 2026.09.09 | ₩14,009 | ₩14,049 | ₩14,009 | ₩14,023 | +0.10% | 9.8만 |
|---|
| 2026.09.08 | ₩14,049 | ₩14,090 | ₩14,036 | ₩14,036 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩14,049 | ₩14,090 | ₩14,049 | ₩14,049 | 0.00% | 4.3만 |
|---|
| 2026.09.03 | ₩14,076 | ₩14,143 | ₩14,049 | ₩14,063 | -0.10% | 6.4만 |
|---|
| 2026.09.02 | ₩14,063 | ₩14,157 | ₩14,063 | ₩14,076 | +0.10% | 10.9만 |
|---|
| 2026.09.01 | ₩14,143 | ₩14,170 | ₩14,076 | ₩14,090 | -0.38% | 12.3만 |
|---|
| 2026.08.31 | ₩14,143 | ₩14,184 | ₩14,103 | ₩14,130 | -0.09% | 26.6만 |
|---|
| 2026.08.28 | ₩14,184 | ₩14,184 | ₩14,116 | ₩14,184 | 0.00% | 6만 |
|---|
| 2026.08.27 | ₩14,157 | ₩14,224 | ₩14,103 | ₩14,130 | -0.19% | 18.7만 |
|---|
| 2026.08.26 | ₩14,264 | ₩14,291 | ₩14,184 | ₩14,210 | -0.38% | 16만 |
|---|
| 2026.08.25 | ₩14,291 | ₩14,371 | ₩14,116 | ₩14,251 | -0.28% | 18.3만 |
|---|
| 2026.08.24 | ₩14,277 | ₩14,277 | ₩14,197 | ₩14,237 | -0.28% | 14.5만 |
|---|
| 2026.08.21 | ₩14,130 | ₩14,345 | ₩14,130 | ₩14,251 | +0.85% | 32.1만 |
|---|
| 2026.08.20 | ₩14,237 | ₩14,251 | ₩14,116 | ₩14,116 | -0.85% | 12.8만 |
|---|
| 2026.08.19 | ₩14,304 | ₩14,331 | ₩14,157 | ₩14,304 | 0.00% | 21만 |
|---|
| 2026.08.18 | ₩14,331 | ₩14,331 | ₩14,237 | ₩14,291 | -0.28% | 11.1만 |
|---|
| 2026.08.17 | ₩14,358 | ₩14,439 | ₩14,277 | ₩14,291 | -0.47% | 9.7만 |
|---|
| 2026.08.14 | ₩14,358 | ₩14,425 | ₩14,358 | ₩14,398 | +0.28% | 9.5만 |
|---|
| 2026.08.13 | ₩14,371 | ₩14,506 | ₩14,331 | ₩14,439 | +0.47% | 10.8만 |
|---|
| 2026.08.12 | ₩14,492 | ₩14,532 | ₩14,345 | ₩14,358 | -0.93% | 13만 |
|---|
| 2026.08.11 | ₩14,465 | ₩14,532 | ₩14,412 | ₩14,452 | -0.09% | 10.8만 |
|---|
| 2026.08.10 | ₩14,425 | ₩14,519 | ₩14,412 | ₩14,492 | +0.47% | 9.4만 |
|---|
| 2026.08.07 | ₩14,371 | ₩14,425 | ₩14,358 | ₩14,398 | +0.19% | 13.6만 |
|---|
| 2026.08.06 | ₩14,277 | ₩14,412 | ₩14,277 | ₩14,331 | +0.38% | 11.9만 |
|---|
| 2026.08.05 | ₩14,264 | ₩14,345 | ₩14,197 | ₩14,318 | +0.38% | 25.7만 |
|---|
| 2026.08.04 | ₩14,331 | ₩14,358 | ₩14,210 | ₩14,304 | -0.19% | 28.4만 |
|---|
| 2026.08.03 | ₩14,251 | ₩14,277 | ₩14,184 | ₩14,277 | +0.19% | 12만 |
|---|
| 2026.07.31 | ₩14,291 | ₩14,304 | ₩14,157 | ₩14,184 | -0.75% | 14.1만 |
|---|
| 2026.07.30 | ₩14,224 | ₩14,264 | ₩14,157 | ₩14,251 | +0.19% | 10.2만 |
|---|
| 2026.07.29 | ₩14,157 | ₩14,264 | ₩14,103 | ₩14,251 | +0.66% | 12.3만 |
|---|
| 2026.07.28 | ₩14,210 | ₩14,237 | ₩14,130 | ₩14,170 | -0.28% | 8.3만 |
|---|
| 2026.07.27 | ₩14,237 | ₩14,251 | ₩14,143 | ₩14,251 | +0.09% | 8.2만 |
|---|
| 2026.07.24 | ₩14,224 | ₩14,304 | ₩14,157 | ₩14,157 | -0.47% | 7.4만 |
|---|
| 2026.07.23 | ₩14,237 | ₩14,291 | ₩14,157 | ₩14,184 | -0.38% | 11만 |
|---|
| 2026.07.22 | ₩14,304 | ₩14,304 | ₩14,224 | ₩14,224 | -0.56% | 8.2만 |
|---|
| 2026.07.21 | ₩14,197 | ₩14,318 | ₩14,130 | ₩14,264 | +0.47% | 19.4만 |
|---|
| 2026.07.20 | ₩14,197 | ₩14,237 | ₩14,143 | ₩14,170 | -0.19% | 5.9만 |
|---|
| 2026.07.17 | ₩14,184 | ₩14,251 | ₩14,116 | ₩14,157 | -0.19% | 12.4만 |
|---|
| 2026.07.16 | ₩14,224 | ₩14,237 | ₩14,197 | ₩14,237 | +0.09% | 5.3만 |
|---|
| 2026.07.15 | ₩14,224 | ₩14,251 | ₩14,184 | ₩14,197 | -0.19% | 6.3만 |
|---|
| 2026.07.14 | ₩14,331 | ₩14,398 | ₩14,277 | ₩14,345 | +0.09% | 4.9만 |
|---|
| 2026.07.13 | ₩14,264 | ₩14,318 | ₩14,237 | ₩14,291 | +0.19% | 10.8만 |
|---|
| 2026.07.10 | ₩14,264 | ₩14,264 | ₩14,197 | ₩14,264 | 0.00% | 5만 |
|---|
| 2026.07.09 | ₩14,237 | ₩14,264 | ₩14,197 | ₩14,224 | -0.09% | 8.2만 |
|---|
| 2026.07.08 | ₩14,224 | ₩14,237 | ₩14,157 | ₩14,237 | +0.09% | 10.4만 |
|---|
| 2026.07.07 | ₩14,251 | ₩14,251 | ₩14,130 | ₩14,210 | -0.28% | 5.8만 |
|---|
| 2026.07.06 | ₩14,184 | ₩14,264 | ₩14,184 | ₩14,224 | +0.28% | 11.9만 |
|---|
| 2026.07.02 | ₩14,197 | ₩14,210 | ₩14,170 | ₩14,170 | -0.19% | 5.4만 |
|---|
| 2026.07.01 | ₩14,224 | ₩14,224 | ₩14,143 | ₩14,170 | -0.38% | 5.7만 |
|---|
| 2026.06.30 | ₩14,116 | ₩14,224 | ₩14,116 | ₩14,224 | +0.76% | 8.6만 |
|---|
| 2026.06.29 | ₩14,157 | ₩14,184 | ₩14,130 | ₩14,157 | 0.00% | 6.5만 |
|---|
| 2026.06.26 | ₩14,116 | ₩14,157 | ₩14,090 | ₩14,090 | -0.19% | 8.4만 |
|---|
| 2026.06.25 | ₩14,143 | ₩14,170 | ₩14,090 | ₩14,103 | -0.28% | 14만 |
|---|
| 2026.06.24 | ₩14,063 | ₩14,103 | ₩14,049 | ₩14,076 | +0.10% | 12.8만 |
|---|
| 2026.06.23 | ₩14,076 | ₩14,143 | ₩14,023 | ₩14,063 | -0.10% | 6.7만 |
|---|
| 2026.06.22 | ₩14,116 | ₩14,130 | ₩14,063 | ₩14,103 | -0.10% | 6.7만 |
|---|
| 2026.06.18 | ₩14,090 | ₩14,130 | ₩14,036 | ₩14,103 | +0.10% | 11.7만 |
|---|
| 2026.06.17 | ₩14,143 | ₩14,170 | ₩14,049 | ₩14,090 | -0.38% | 8.3만 |
|---|
| 2026.06.16 | ₩14,130 | ₩14,170 | ₩14,090 | ₩14,143 | +0.09% | 11.8만 |
|---|
| 2026.06.15 | ₩14,130 | ₩14,210 | ₩14,049 | ₩14,076 | -0.38% | 5.8만 |
|---|
| 2026.06.12 | ₩14,210 | ₩14,224 | ₩14,103 | ₩14,184 | -0.19% | 4.1만 |
|---|
| 2026.06.11 | ₩14,224 | ₩14,224 | ₩14,116 | ₩14,170 | -0.38% | 11.3만 |
|---|
| 2026.06.10 | ₩14,143 | ₩14,291 | ₩14,130 | ₩14,157 | +0.09% | 16.8만 |
|---|
| 2026.06.09 | ₩14,143 | ₩14,170 | ₩14,076 | ₩14,116 | -0.19% | 6.1만 |
|---|
| 2026.06.08 | ₩14,143 | ₩14,170 | ₩14,076 | ₩14,143 | 0.00% | 10.7만 |
|---|
| 2026.06.05 | ₩14,157 | ₩14,157 | ₩14,076 | ₩14,130 | -0.19% | 16.3만 |
|---|
| 2026.06.04 | ₩14,090 | ₩14,224 | ₩14,090 | ₩14,170 | +0.57% | 15.1만 |
|---|
| 2026.06.03 | ₩14,157 | ₩14,224 | ₩14,103 | ₩14,103 | -0.38% | 28.2만 |
|---|
| 2026.06.02 | ₩14,103 | ₩14,224 | ₩14,063 | ₩14,210 | +0.76% | 15.2만 |
|---|
| 2026.06.01 | ₩14,036 | ₩14,184 | ₩14,023 | ₩14,049 | +0.10% | 18.9만 |
|---|
| 2026.05.29 | ₩14,170 | ₩14,184 | ₩14,090 | ₩14,103 | -0.47% | 12.1만 |
|---|
| 2026.05.28 | ₩14,184 | ₩14,184 | ₩14,036 | ₩14,143 | -0.28% | 16.4만 |
|---|
| 2026.05.27 | ₩14,103 | ₩14,170 | ₩14,036 | ₩14,143 | +0.29% | 12만 |
|---|
| 2026.05.26 | ₩14,184 | ₩14,184 | ₩13,982 | ₩14,063 | -0.85% | 9.1만 |
|---|
| 2026.05.22 | ₩14,090 | ₩14,116 | ₩13,996 | ₩14,090 | 0.00% | 17.7만 |
|---|
| 2026.05.21 | ₩13,955 | ₩14,103 | ₩13,955 | ₩14,090 | +0.96% | 12만 |
|---|
| 2026.05.20 | ₩13,969 | ₩14,090 | ₩13,942 | ₩14,036 | +0.48% | 10.9만 |
|---|
| 2026.05.19 | ₩13,955 | ₩14,009 | ₩13,929 | ₩13,969 | +0.10% | 20.4만 |
|---|
| 2026.05.18 | ₩13,955 | ₩13,955 | ₩13,902 | ₩13,942 | -0.10% | 10.3만 |
|---|
| 2026.05.15 | ₩13,982 | ₩14,049 | ₩13,902 | ₩13,902 | -0.58% | 10만 |
|---|
| 2026.05.14 | ₩14,036 | ₩14,130 | ₩14,036 | ₩14,090 | +0.38% | 18만 |
|---|
| 2026.05.13 | ₩14,063 | ₩14,103 | ₩14,049 | ₩14,076 | +0.10% | 16.2만 |
|---|
| 2026.05.12 | ₩14,157 | ₩14,170 | ₩14,076 | ₩14,116 | -0.28% | 7.6만 |
|---|
| 2026.05.11 | ₩14,170 | ₩14,170 | ₩14,103 | ₩14,130 | -0.28% | 15.7만 |
|---|
| 2026.05.08 | ₩14,170 | ₩14,170 | ₩14,103 | ₩14,143 | -0.19% | 6.5만 |
|---|
| 2026.05.07 | ₩14,197 | ₩14,197 | ₩14,103 | ₩14,130 | -0.47% | 9.7만 |
|---|
| 2026.05.06 | ₩14,143 | ₩14,184 | ₩14,090 | ₩14,143 | 0.00% | 20.4만 |
|---|
| 2026.05.05 | ₩14,197 | ₩14,197 | ₩14,063 | ₩14,130 | -0.47% | 13만 |
|---|
| 2026.05.04 | ₩14,210 | ₩14,251 | ₩14,103 | ₩14,130 | -0.57% | 9.4만 |
|---|
| 2026.05.01 | ₩14,264 | ₩14,277 | ₩14,197 | ₩14,251 | -0.09% | 9.5만 |
|---|
| 2026.04.30 | ₩14,143 | ₩14,264 | ₩14,023 | ₩14,210 | +0.47% | 19.6만 |
|---|
| 2026.04.29 | ₩14,103 | ₩14,143 | ₩14,023 | ₩14,143 | +0.29% | 14.9만 |
|---|
| 2026.04.28 | ₩14,063 | ₩14,143 | ₩14,036 | ₩14,063 | 0.00% | 35.1만 |
|---|
| 2026.04.27 | ₩14,103 | ₩14,157 | ₩13,982 | ₩14,103 | 0.00% | 11.2만 |
|---|
| 2026.04.24 | ₩14,130 | ₩14,184 | ₩14,009 | ₩14,049 | -0.57% | 14.9만 |
|---|
| 2026.04.23 | ₩14,103 | ₩14,143 | ₩14,063 | ₩14,090 | -0.10% | 17.3만 |
|---|
| 2026.04.22 | ₩14,130 | ₩14,197 | ₩14,103 | ₩14,170 | +0.28% | 12.7만 |
|---|
| 2026.04.21 | ₩14,157 | ₩14,264 | ₩14,049 | ₩14,063 | -0.66% | 10.9만 |
|---|
| 2026.04.20 | ₩14,237 | ₩14,264 | ₩14,170 | ₩14,224 | -0.09% | 6.7만 |
|---|
| 2026.04.17 | ₩14,170 | ₩14,251 | ₩14,090 | ₩14,197 | +0.19% | 11.7만 |
|---|
| 2026.04.16 | ₩14,023 | ₩14,170 | ₩14,023 | ₩14,103 | +0.57% | 11.6만 |
|---|
| 2026.04.15 | ₩14,063 | ₩14,130 | ₩13,982 | ₩14,023 | -0.29% | 8.9만 |
|---|
| 2026.04.14 | ₩14,170 | ₩14,210 | ₩14,103 | ₩14,143 | -0.19% | 7.9만 |
|---|
| 2026.04.13 | ₩14,116 | ₩14,157 | ₩14,063 | ₩14,130 | +0.10% | 5.9만 |
|---|
| 2026.04.10 | ₩14,157 | ₩14,157 | ₩14,090 | ₩14,103 | -0.38% | 6.7만 |
|---|
| 2026.04.09 | ₩14,170 | ₩14,224 | ₩14,157 | ₩14,184 | +0.09% | 8.7만 |
|---|
| 2026.04.08 | ₩14,049 | ₩14,197 | ₩14,049 | ₩14,130 | +0.57% | 7.7만 |
|---|
| 2026.04.07 | ₩13,768 | ₩14,009 | ₩13,768 | ₩13,929 | +1.17% | 10.9만 |
|---|
| 2026.04.06 | ₩13,915 | ₩13,982 | ₩13,835 | ₩13,888 | -0.19% | 16.8만 |
|---|
| 2026.04.02 | ₩13,848 | ₩13,942 | ₩13,848 | ₩13,862 | +0.10% | 22.6만 |
|---|
| 2026.04.01 | ₩14,090 | ₩14,157 | ₩13,955 | ₩13,969 | -0.86% | 14만 |
|---|
| 2026.03.31 | ₩13,741 | ₩14,143 | ₩13,714 | ₩14,143 | +2.93% | 19.6만 |
|---|
| 2026.03.30 | ₩13,593 | ₩13,768 | ₩13,593 | ₩13,727 | +0.99% | 23.6만 |
|---|
| 2026.03.27 | ₩13,741 | ₩13,875 | ₩13,566 | ₩13,593 | -1.07% | 59만 |
|---|
| 2026.03.26 | ₩13,929 | ₩14,009 | ₩13,848 | ₩13,862 | -0.48% | 15만 |
|---|
| 2026.03.25 | ₩14,157 | ₩14,170 | ₩13,969 | ₩14,036 | -0.85% | 11.3만 |
|---|
| 2026.03.24 | ₩13,982 | ₩14,116 | ₩13,969 | ₩14,023 | +0.29% | 20.5만 |
|---|
| 2026.03.23 | ₩14,143 | ₩14,197 | ₩14,009 | ₩14,049 | -0.66% | 15.8만 |
|---|
| 2026.03.20 | ₩13,902 | ₩14,090 | ₩13,848 | ₩14,076 | +1.25% | 49만 |
|---|
| 2026.03.19 | ₩13,862 | ₩13,969 | ₩13,848 | ₩13,875 | +0.10% | 21.5만 |
|---|
| 2026.03.18 | ₩13,902 | ₩13,982 | ₩13,848 | ₩13,955 | +0.39% | 24.9만 |
|---|
| 2026.03.17 | ₩13,942 | ₩13,982 | ₩13,875 | ₩13,915 | -0.19% | 14.1만 |
|---|
| 2026.03.16 | ₩14,049 | ₩14,090 | ₩13,929 | ₩13,955 | -0.67% | 17.2만 |
|---|
| 2026.03.13 | ₩14,130 | ₩14,157 | ₩14,036 | ₩14,049 | -0.57% | 25.2만 |
|---|
| 2026.03.12 | ₩14,009 | ₩14,170 | ₩14,009 | ₩14,103 | +0.67% | 30.9만 |
|---|
| 2026.03.11 | ₩14,009 | ₩14,130 | ₩13,982 | ₩14,090 | +0.57% | 15.2만 |
|---|
| 2026.03.10 | ₩13,929 | ₩14,090 | ₩13,929 | ₩14,036 | +0.77% | 14.7만 |
|---|
| 2026.03.09 | ₩13,982 | ₩14,157 | ₩13,835 | ₩13,996 | +0.10% | 20.6만 |
|---|
| 2026.03.06 | ₩14,170 | ₩14,358 | ₩14,063 | ₩14,076 | -0.66% | 21.7만 |
|---|
| 2026.03.05 | ₩14,130 | ₩14,318 | ₩14,130 | ₩14,251 | +0.85% | 25.1만 |
|---|
| 2026.03.04 | ₩14,103 | ₩14,291 | ₩14,103 | ₩14,251 | +1.05% | 15.8만 |
|---|
| 2026.03.03 | ₩14,103 | ₩14,197 | ₩14,063 | ₩14,116 | +0.10% | 20.8만 |
|---|
| 2026.03.02 | ₩14,264 | ₩14,304 | ₩14,224 | ₩14,264 | 0.00% | 12.7만 |
|---|
| 2026.02.27 | ₩14,425 | ₩14,465 | ₩14,291 | ₩14,304 | -0.84% | 11.9만 |
|---|
| 2026.02.26 | ₩14,506 | ₩14,519 | ₩14,385 | ₩14,425 | -0.56% | 7.5만 |
|---|
| 2026.02.25 | ₩14,439 | ₩14,492 | ₩14,412 | ₩14,439 | 0.00% | 8.1만 |
|---|
| 2026.02.24 | ₩14,358 | ₩14,492 | ₩14,358 | ₩14,425 | +0.47% | 10.6만 |
|---|
| 2026.02.23 | ₩14,425 | ₩14,532 | ₩14,425 | ₩14,425 | 0.00% | 18.3만 |
|---|
| 2026.02.20 | ₩14,613 | ₩14,720 | ₩14,613 | ₩14,613 | 0.00% | 6만 |
|---|
| 2026.02.19 | ₩14,680 | ₩14,720 | ₩14,626 | ₩14,640 | -0.27% | 10.4만 |
|---|
| 2026.02.18 | ₩14,734 | ₩14,814 | ₩14,707 | ₩14,707 | -0.18% | 5.6만 |
|---|
| 2026.02.17 | ₩14,801 | ₩14,908 | ₩14,720 | ₩14,761 | -0.27% | 15.5만 |
|---|
| 2026.02.13 | ₩14,868 | ₩14,895 | ₩14,828 | ₩14,881 | +0.09% | 5.7만 |
|---|
| 2026.02.12 | ₩14,855 | ₩14,975 | ₩14,855 | ₩14,868 | +0.09% | 11만 |
|---|
| 2026.02.11 | ₩14,814 | ₩14,922 | ₩14,814 | ₩14,881 | +0.45% | 12.2만 |
|---|
| 2026.02.10 | ₩14,801 | ₩14,881 | ₩14,747 | ₩14,855 | +0.36% | 32.4만 |
|---|
| 2026.02.09 | ₩14,734 | ₩14,828 | ₩14,693 | ₩14,801 | +0.46% | 12.9만 |
|---|
| 2026.02.06 | ₩14,801 | ₩14,881 | ₩14,761 | ₩14,774 | -0.18% | 12만 |
|---|
| 2026.02.05 | ₩14,828 | ₩14,881 | ₩14,787 | ₩14,801 | -0.18% | 7.3만 |
|---|
| 2026.02.04 | ₩14,922 | ₩14,948 | ₩14,828 | ₩14,868 | -0.36% | 5.6만 |
|---|
| 2026.02.03 | ₩15,002 | ₩15,016 | ₩14,895 | ₩14,908 | -0.63% | 7.8만 |
|---|
| 2026.02.02 | ₩15,069 | ₩15,069 | ₩14,989 | ₩15,002 | -0.45% | 8.5만 |
|---|
| 2026.01.30 | ₩15,096 | ₩15,150 | ₩15,016 | ₩15,056 | -0.27% | 15.5만 |
|---|
| 2026.01.29 | ₩15,002 | ₩15,123 | ₩15,002 | ₩15,083 | +0.54% | 15.2만 |
|---|
| 2026.01.28 | ₩15,029 | ₩15,150 | ₩15,029 | ₩15,056 | +0.18% | 5.4만 |
|---|
| 2026.01.27 | ₩15,056 | ₩15,096 | ₩15,016 | ₩15,056 | 0.00% | 7.9만 |
|---|
| 2026.01.26 | ₩15,163 | ₩15,163 | ₩14,975 | ₩15,042 | -0.80% | 13.6만 |
|---|
| 2026.01.23 | ₩15,150 | ₩15,150 | ₩15,083 | ₩15,123 | -0.18% | 10.4만 |
|---|
| 2026.01.22 | ₩15,109 | ₩15,163 | ₩15,002 | ₩15,123 | +0.09% | 11.6만 |
|---|
| 2026.01.21 | ₩15,042 | ₩15,150 | ₩15,042 | ₩15,136 | +0.62% | 7.2만 |
|---|
| 2026.01.20 | ₩15,016 | ₩15,190 | ₩14,962 | ₩15,016 | 0.00% | 8.9만 |
|---|
| 2026.01.16 | ₩15,123 | ₩15,123 | ₩15,042 | ₩15,096 | -0.18% | 7.6만 |
|---|
| 2026.01.15 | ₩15,069 | ₩15,123 | ₩15,016 | ₩15,069 | 0.00% | 16.4만 |
|---|
| 2026.01.14 | ₩15,177 | ₩15,217 | ₩15,123 | ₩15,177 | 0.00% | 9.9만 |
|---|
| 2026.01.13 | ₩15,190 | ₩15,244 | ₩15,136 | ₩15,217 | +0.18% | 7.1만 |
|---|
| 2026.01.12 | ₩15,096 | ₩15,163 | ₩15,069 | ₩15,163 | +0.44% | 11.7만 |
|---|
| 2026.01.09 | ₩15,083 | ₩15,096 | ₩15,042 | ₩15,069 | -0.09% | 6.3만 |
|---|
| 2026.01.08 | ₩15,056 | ₩15,109 | ₩15,029 | ₩15,069 | +0.09% | 7.3만 |
|---|
| 2026.01.07 | ₩15,002 | ₩15,056 | ₩15,002 | ₩15,056 | +0.36% | 11.7만 |
|---|
| 2026.01.06 | ₩14,922 | ₩15,016 | ₩14,922 | ₩15,016 | +0.63% | 12.1만 |
|---|
| 2026.01.05 | ₩14,868 | ₩14,948 | ₩14,868 | ₩14,948 | +0.54% | 14.4만 |
|---|
| 2026.01.02 | ₩15,029 | ₩15,029 | ₩14,828 | ₩14,881 | -0.98% | 17.6만 |
|---|
| 2025.12.31 | ₩14,841 | ₩14,989 | ₩14,841 | ₩14,948 | +0.72% | 26.6만 |
|---|
| 2025.12.30 | ₩14,868 | ₩14,962 | ₩14,868 | ₩14,895 | +0.18% | 30.7만 |
|---|
| 2025.12.29 | ₩14,975 | ₩15,002 | ₩14,908 | ₩14,922 | -0.36% | 18.9만 |
|---|
| 2025.12.26 | ₩14,881 | ₩14,962 | ₩14,868 | ₩14,948 | +0.45% | 24.5만 |
|---|
| 2025.12.24 | ₩14,828 | ₩14,868 | ₩14,814 | ₩14,868 | +0.27% | 18.4만 |
|---|
| 2025.12.23 | ₩14,774 | ₩14,881 | ₩14,774 | ₩14,841 | +0.45% | 22.5만 |
|---|
| 2025.12.22 | ₩14,787 | ₩14,868 | ₩14,787 | ₩14,828 | +0.27% | 21.3만 |
|---|
| 2025.12.19 | ₩14,774 | ₩14,841 | ₩14,774 | ₩14,801 | +0.18% | 38.6만 |
|---|
| 2025.12.18 | ₩14,814 | ₩14,868 | ₩14,774 | ₩14,787 | -0.18% | 27.6만 |
|---|
| 2025.12.17 | ₩14,841 | ₩14,922 | ₩14,814 | ₩14,814 | -0.18% | 15.4만 |
|---|
| 2025.12.16 | ₩14,895 | ₩14,922 | ₩14,841 | ₩14,868 | -0.18% | 29만 |
|---|
| 2025.12.15 | ₩14,908 | ₩14,935 | ₩14,855 | ₩14,895 | -0.09% | 20.1만 |
|---|
| 2025.12.12 | ₩14,962 | ₩15,042 | ₩14,922 | ₩14,948 | -0.09% | 17.4만 |
|---|
| 2025.12.11 | ₩14,962 | ₩15,042 | ₩14,922 | ₩14,989 | +0.18% | 23.1만 |
|---|
| 2025.12.10 | ₩14,975 | ₩15,029 | ₩14,975 | ₩15,002 | +0.18% | 20만 |
|---|
| 2025.12.09 | ₩15,002 | ₩15,083 | ₩14,975 | ₩15,002 | 0.00% | 20.4만 |
|---|
| 2025.12.08 | ₩15,042 | ₩15,083 | ₩14,948 | ₩15,029 | -0.09% | 22.4만 |
|---|
| 2025.12.05 | ₩14,989 | ₩15,069 | ₩14,989 | ₩15,042 | +0.36% | 18.9만 |
|---|
| 2025.12.04 | ₩14,922 | ₩15,029 | ₩14,855 | ₩15,016 | +0.63% | 25.2만 |
|---|
| 2025.12.03 | ₩14,868 | ₩14,989 | ₩14,855 | ₩14,935 | +0.45% | 32.5만 |
|---|
| 2025.12.02 | ₩14,948 | ₩14,975 | ₩14,895 | ₩14,922 | -0.18% | 23.5만 |
|---|
| 2025.12.01 | ₩14,962 | ₩15,002 | ₩14,935 | ₩14,948 | -0.09% | 20.9만 |
|---|
| 2025.11.28 | ₩15,002 | ₩15,069 | ₩14,922 | ₩15,029 | +0.18% | 11.2만 |
|---|
| 2025.11.26 | ₩14,935 | ₩14,962 | ₩14,881 | ₩14,948 | +0.09% | 27.6만 |
|---|
| 2025.11.25 | ₩14,841 | ₩14,948 | ₩14,761 | ₩14,935 | +0.63% | 43.9만 |
|---|
| 2025.11.24 | ₩14,881 | ₩14,962 | ₩14,747 | ₩14,855 | -0.18% | 28.7만 |
|---|
| 2025.11.21 | ₩14,720 | ₩14,841 | ₩14,693 | ₩14,814 | +0.64% | 21.9만 |
|---|
| 2025.11.20 | ₩14,895 | ₩14,895 | ₩14,707 | ₩14,707 | -1.26% | 20.6만 |
|---|
| 2025.11.19 | ₩14,855 | ₩14,895 | ₩14,801 | ₩14,801 | -0.36% | 15.2만 |
|---|
| 2025.11.18 | ₩14,881 | ₩14,948 | ₩14,855 | ₩14,868 | -0.09% | 17.9만 |
|---|
| 2025.11.17 | ₩14,935 | ₩15,002 | ₩14,895 | ₩14,895 | -0.27% | 20.5만 |
|---|
| 2025.11.14 | ₩14,922 | ₩15,029 | ₩14,922 | ₩14,935 | +0.09% | 7.8만 |
|---|
| 2025.11.13 | ₩15,029 | ₩15,123 | ₩15,029 | ₩15,029 | 0.00% | 15.9만 |
|---|
| 2025.11.12 | ₩15,083 | ₩15,109 | ₩15,029 | ₩15,096 | +0.09% | 14.7만 |
|---|
| 2025.11.11 | ₩14,975 | ₩15,096 | ₩14,975 | ₩15,042 | +0.45% | 17만 |
|---|
| 2025.11.10 | ₩15,042 | ₩15,042 | ₩14,962 | ₩15,016 | -0.18% | 14.5만 |
|---|
| 2025.11.07 | ₩15,069 | ₩15,069 | ₩14,881 | ₩15,002 | -0.45% | 29.5만 |
|---|
| 2025.11.06 | ₩15,203 | ₩15,217 | ₩15,002 | ₩15,029 | -1.15% | 46.9만 |
|---|
| 2025.11.05 | ₩15,190 | ₩15,297 | ₩15,109 | ₩15,150 | -0.27% | 25.7만 |
|---|
| 2025.11.04 | ₩15,284 | ₩15,297 | ₩15,150 | ₩15,244 | -0.26% | 16.4만 |
|---|
| 2025.11.03 | ₩15,338 | ₩15,351 | ₩15,230 | ₩15,284 | -0.35% | 12.1만 |
|---|
| 2025.10.31 | ₩15,351 | ₩15,405 | ₩15,203 | ₩15,297 | -0.35% | 9.8만 |
|---|
| 2025.10.30 | ₩15,177 | ₩15,338 | ₩15,177 | ₩15,230 | +0.35% | 12.9만 |
|---|
| 2025.10.29 | ₩15,270 | ₩15,284 | ₩15,190 | ₩15,244 | -0.18% | 14.7만 |
|---|
| 2025.10.28 | ₩15,230 | ₩15,230 | ₩15,109 | ₩15,217 | -0.09% | 12.1만 |
|---|
| 2025.10.27 | ₩15,136 | ₩15,203 | ₩15,123 | ₩15,163 | +0.18% | 20.4만 |
|---|
| 2025.10.24 | ₩15,109 | ₩15,203 | ₩15,083 | ₩15,163 | +0.36% | 12.1만 |
|---|
| 2025.10.23 | ₩15,150 | ₩15,163 | ₩15,056 | ₩15,109 | -0.27% | 18.2만 |
|---|
| 2025.10.22 | ₩15,136 | ₩15,150 | ₩15,002 | ₩15,069 | -0.44% | 13.3만 |
|---|
| 2025.10.21 | ₩15,002 | ₩15,096 | ₩14,948 | ₩15,056 | +0.36% | 11만 |
|---|
| 2025.10.20 | ₩14,989 | ₩15,069 | ₩14,935 | ₩15,002 | +0.09% | 13.1만 |
|---|
| 2025.10.17 | ₩15,002 | ₩15,002 | ₩14,895 | ₩14,948 | -0.36% | 20.6만 |
|---|
| 2025.10.16 | ₩15,136 | ₩15,177 | ₩14,962 | ₩14,975 | -1.06% | 16.5만 |
|---|
| 2025.10.15 | ₩15,163 | ₩15,217 | ₩15,042 | ₩15,109 | -0.35% | 12.5만 |
|---|
| 2025.10.14 | ₩15,270 | ₩15,270 | ₩15,150 | ₩15,190 | -0.53% | 22.2만 |
|---|
| 2025.10.13 | ₩15,378 | ₩15,418 | ₩15,190 | ₩15,284 | -0.61% | 16.1만 |
|---|
| 2025.10.10 | ₩15,378 | ₩15,378 | ₩15,230 | ₩15,270 | -0.70% | 11.8만 |
|---|