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 | ₩13,762 | ₩13,896 | ₩13,762 | ₩13,816 | +0.39% | 9.5만 |
| 2026.10.08 | ₩13,883 | ₩13,923 | ₩13,735 | ₩13,802 | -0.58% | 8.2만 |
| 2026.10.07 | ₩13,883 | ₩13,923 | ₩13,789 | ₩13,842 | -0.29% | 10만 |
| 2026.10.06 | ₩13,775 | ₩13,896 | ₩13,735 | ₩13,896 | +0.88% | 14.8만 |
| 2026.10.05 | ₩13,842 | ₩13,869 | ₩13,628 | ₩13,655 | -1.36% | 13.9만 |
| 2026.10.02 | ₩13,976 | ₩14,003 | ₩13,829 | ₩13,883 | -0.67% | 10.5만 |
| 2026.10.01 | ₩13,883 | ₩14,030 | ₩13,789 | ₩13,990 | +0.77% | 9.2만 |
| 2026.09.30 | ₩13,869 | ₩13,990 | ₩13,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,936 |
| +0.48% |
| 14.5만 |
| 2026.09.29 | ₩13,682 | ₩13,909 | ₩13,641 | ₩13,909 | +1.67% | 12만 |
|---|
| 2026.09.28 | ₩13,708 | ₩13,789 | ₩13,682 | ₩13,682 | -0.20% | 12.6만 |
|---|
| 2026.09.25 | ₩13,695 | ₩13,829 | ₩13,668 | ₩13,802 | +0.78% | 10.5만 |
|---|
| 2026.09.24 | ₩13,722 | ₩13,749 | ₩13,615 | ₩13,695 | -0.20% | 12.9만 |
|---|
| 2026.09.23 | ₩13,842 | ₩13,883 | ₩13,749 | ₩13,762 | -0.58% | 11.6만 |
|---|
| 2026.09.22 | ₩13,896 | ₩13,909 | ₩13,829 | ₩13,909 | +0.10% | 18.7만 |
|---|
| 2026.09.21 | ₩13,856 | ₩13,909 | ₩13,842 | ₩13,909 | +0.39% | 3.7만 |
|---|
| 2026.09.18 | ₩13,896 | ₩13,909 | ₩13,829 | ₩13,869 | -0.19% | 6.1만 |
|---|
| 2026.09.17 | ₩13,896 | ₩13,923 | ₩13,869 | ₩13,883 | -0.10% | 7.4만 |
|---|
| 2026.09.16 | ₩13,735 | ₩13,909 | ₩13,735 | ₩13,909 | +1.27% | 9만 |
|---|
| 2026.09.15 | ₩13,829 | ₩13,936 | ₩13,775 | ₩13,775 | -0.39% | 15.3만 |
|---|
| 2026.09.14 | ₩13,963 | ₩13,990 | ₩13,896 | ₩13,923 | -0.29% | 10만 |
|---|
| 2026.09.11 | ₩14,017 | ₩14,057 | ₩13,909 | ₩13,963 | -0.38% | 9.8만 |
|---|
| 2026.09.10 | ₩13,990 | ₩14,043 | ₩13,976 | ₩13,976 | -0.10% | 10.3만 |
|---|
| 2026.09.09 | ₩13,990 | ₩14,030 | ₩13,990 | ₩14,003 | +0.10% | 9.8만 |
|---|
| 2026.09.08 | ₩14,030 | ₩14,070 | ₩14,017 | ₩14,017 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩14,030 | ₩14,070 | ₩14,030 | ₩14,030 | 0.00% | 4.3만 |
|---|
| 2026.09.03 | ₩14,057 | ₩14,124 | ₩14,030 | ₩14,043 | -0.10% | 6.4만 |
|---|
| 2026.09.02 | ₩14,043 | ₩14,137 | ₩14,043 | ₩14,057 | +0.10% | 10.9만 |
|---|
| 2026.09.01 | ₩14,124 | ₩14,151 | ₩14,057 | ₩14,070 | -0.38% | 12.3만 |
|---|
| 2026.08.31 | ₩14,124 | ₩14,164 | ₩14,084 | ₩14,110 | -0.09% | 26.6만 |
|---|
| 2026.08.28 | ₩14,164 | ₩14,164 | ₩14,097 | ₩14,164 | 0.00% | 6만 |
|---|
| 2026.08.27 | ₩14,137 | ₩14,204 | ₩14,084 | ₩14,110 | -0.19% | 18.7만 |
|---|
| 2026.08.26 | ₩14,244 | ₩14,271 | ₩14,164 | ₩14,191 | -0.38% | 16만 |
|---|
| 2026.08.25 | ₩14,271 | ₩14,352 | ₩14,097 | ₩14,231 | -0.28% | 18.3만 |
|---|
| 2026.08.24 | ₩14,258 | ₩14,258 | ₩14,177 | ₩14,218 | -0.28% | 14.5만 |
|---|
| 2026.08.21 | ₩14,110 | ₩14,325 | ₩14,110 | ₩14,231 | +0.85% | 32.1만 |
|---|
| 2026.08.20 | ₩14,218 | ₩14,231 | ₩14,097 | ₩14,097 | -0.85% | 12.8만 |
|---|
| 2026.08.19 | ₩14,285 | ₩14,311 | ₩14,137 | ₩14,285 | 0.00% | 21만 |
|---|
| 2026.08.18 | ₩14,311 | ₩14,311 | ₩14,218 | ₩14,271 | -0.28% | 11.1만 |
|---|
| 2026.08.17 | ₩14,338 | ₩14,419 | ₩14,258 | ₩14,271 | -0.47% | 9.7만 |
|---|
| 2026.08.14 | ₩14,338 | ₩14,405 | ₩14,338 | ₩14,378 | +0.28% | 9.5만 |
|---|
| 2026.08.13 | ₩14,352 | ₩14,486 | ₩14,311 | ₩14,419 | +0.47% | 10.8만 |
|---|
| 2026.08.12 | ₩14,472 | ₩14,512 | ₩14,325 | ₩14,338 | -0.93% | 13만 |
|---|
| 2026.08.11 | ₩14,445 | ₩14,512 | ₩14,392 | ₩14,432 | -0.09% | 10.8만 |
|---|
| 2026.08.10 | ₩14,405 | ₩14,499 | ₩14,392 | ₩14,472 | +0.47% | 9.4만 |
|---|
| 2026.08.07 | ₩14,352 | ₩14,405 | ₩14,338 | ₩14,378 | +0.19% | 13.6만 |
|---|
| 2026.08.06 | ₩14,258 | ₩14,392 | ₩14,258 | ₩14,311 | +0.38% | 11.9만 |
|---|
| 2026.08.05 | ₩14,244 | ₩14,325 | ₩14,177 | ₩14,298 | +0.38% | 25.7만 |
|---|
| 2026.08.04 | ₩14,311 | ₩14,338 | ₩14,191 | ₩14,285 | -0.19% | 28.4만 |
|---|
| 2026.08.03 | ₩14,231 | ₩14,258 | ₩14,164 | ₩14,258 | +0.19% | 12만 |
|---|
| 2026.07.31 | ₩14,271 | ₩14,285 | ₩14,137 | ₩14,164 | -0.75% | 14.1만 |
|---|
| 2026.07.30 | ₩14,204 | ₩14,244 | ₩14,137 | ₩14,231 | +0.19% | 10.2만 |
|---|
| 2026.07.29 | ₩14,137 | ₩14,244 | ₩14,084 | ₩14,231 | +0.66% | 12.3만 |
|---|
| 2026.07.28 | ₩14,191 | ₩14,218 | ₩14,110 | ₩14,151 | -0.28% | 8.3만 |
|---|
| 2026.07.27 | ₩14,218 | ₩14,231 | ₩14,124 | ₩14,231 | +0.09% | 8.2만 |
|---|
| 2026.07.24 | ₩14,204 | ₩14,285 | ₩14,137 | ₩14,137 | -0.47% | 7.4만 |
|---|
| 2026.07.23 | ₩14,218 | ₩14,271 | ₩14,137 | ₩14,164 | -0.38% | 11만 |
|---|
| 2026.07.22 | ₩14,285 | ₩14,285 | ₩14,204 | ₩14,204 | -0.56% | 8.2만 |
|---|
| 2026.07.21 | ₩14,177 | ₩14,298 | ₩14,110 | ₩14,244 | +0.47% | 19.4만 |
|---|
| 2026.07.20 | ₩14,177 | ₩14,218 | ₩14,124 | ₩14,151 | -0.19% | 5.9만 |
|---|
| 2026.07.17 | ₩14,164 | ₩14,231 | ₩14,097 | ₩14,137 | -0.19% | 12.4만 |
|---|
| 2026.07.16 | ₩14,204 | ₩14,218 | ₩14,177 | ₩14,218 | +0.09% | 5.3만 |
|---|
| 2026.07.15 | ₩14,204 | ₩14,231 | ₩14,164 | ₩14,177 | -0.19% | 6.3만 |
|---|
| 2026.07.14 | ₩14,311 | ₩14,378 | ₩14,258 | ₩14,325 | +0.09% | 4.9만 |
|---|
| 2026.07.13 | ₩14,244 | ₩14,298 | ₩14,218 | ₩14,271 | +0.19% | 10.8만 |
|---|
| 2026.07.10 | ₩14,244 | ₩14,244 | ₩14,177 | ₩14,244 | 0.00% | 5만 |
|---|
| 2026.07.09 | ₩14,218 | ₩14,244 | ₩14,177 | ₩14,204 | -0.09% | 8.2만 |
|---|
| 2026.07.08 | ₩14,204 | ₩14,218 | ₩14,137 | ₩14,218 | +0.09% | 10.4만 |
|---|
| 2026.07.07 | ₩14,231 | ₩14,231 | ₩14,110 | ₩14,191 | -0.28% | 5.8만 |
|---|
| 2026.07.06 | ₩14,164 | ₩14,244 | ₩14,164 | ₩14,204 | +0.28% | 11.9만 |
|---|
| 2026.07.02 | ₩14,177 | ₩14,191 | ₩14,151 | ₩14,151 | -0.19% | 5.4만 |
|---|
| 2026.07.01 | ₩14,204 | ₩14,204 | ₩14,124 | ₩14,151 | -0.38% | 5.7만 |
|---|
| 2026.06.30 | ₩14,097 | ₩14,204 | ₩14,097 | ₩14,204 | +0.76% | 8.6만 |
|---|
| 2026.06.29 | ₩14,137 | ₩14,164 | ₩14,110 | ₩14,137 | 0.00% | 6.5만 |
|---|
| 2026.06.26 | ₩14,097 | ₩14,137 | ₩14,070 | ₩14,070 | -0.19% | 8.4만 |
|---|
| 2026.06.25 | ₩14,124 | ₩14,151 | ₩14,070 | ₩14,084 | -0.28% | 14만 |
|---|
| 2026.06.24 | ₩14,043 | ₩14,084 | ₩14,030 | ₩14,057 | +0.10% | 12.8만 |
|---|
| 2026.06.23 | ₩14,057 | ₩14,124 | ₩14,003 | ₩14,043 | -0.10% | 6.7만 |
|---|
| 2026.06.22 | ₩14,097 | ₩14,110 | ₩14,043 | ₩14,084 | -0.10% | 6.7만 |
|---|
| 2026.06.18 | ₩14,070 | ₩14,110 | ₩14,017 | ₩14,084 | +0.10% | 11.7만 |
|---|
| 2026.06.17 | ₩14,124 | ₩14,151 | ₩14,030 | ₩14,070 | -0.38% | 8.3만 |
|---|
| 2026.06.16 | ₩14,110 | ₩14,151 | ₩14,070 | ₩14,124 | +0.09% | 11.8만 |
|---|
| 2026.06.15 | ₩14,110 | ₩14,191 | ₩14,030 | ₩14,057 | -0.38% | 5.8만 |
|---|
| 2026.06.12 | ₩14,191 | ₩14,204 | ₩14,084 | ₩14,164 | -0.19% | 4.1만 |
|---|
| 2026.06.11 | ₩14,204 | ₩14,204 | ₩14,097 | ₩14,151 | -0.38% | 11.3만 |
|---|
| 2026.06.10 | ₩14,124 | ₩14,271 | ₩14,110 | ₩14,137 | +0.09% | 16.8만 |
|---|
| 2026.06.09 | ₩14,124 | ₩14,151 | ₩14,057 | ₩14,097 | -0.19% | 6.1만 |
|---|
| 2026.06.08 | ₩14,124 | ₩14,151 | ₩14,057 | ₩14,124 | 0.00% | 10.7만 |
|---|
| 2026.06.05 | ₩14,137 | ₩14,137 | ₩14,057 | ₩14,110 | -0.19% | 16.3만 |
|---|
| 2026.06.04 | ₩14,070 | ₩14,204 | ₩14,070 | ₩14,151 | +0.57% | 15.1만 |
|---|
| 2026.06.03 | ₩14,137 | ₩14,204 | ₩14,084 | ₩14,084 | -0.38% | 28.2만 |
|---|
| 2026.06.02 | ₩14,084 | ₩14,204 | ₩14,043 | ₩14,191 | +0.76% | 15.2만 |
|---|
| 2026.06.01 | ₩14,017 | ₩14,164 | ₩14,003 | ₩14,030 | +0.10% | 18.9만 |
|---|
| 2026.05.29 | ₩14,151 | ₩14,164 | ₩14,070 | ₩14,084 | -0.47% | 12.1만 |
|---|
| 2026.05.28 | ₩14,164 | ₩14,164 | ₩14,017 | ₩14,124 | -0.28% | 16.4만 |
|---|
| 2026.05.27 | ₩14,084 | ₩14,151 | ₩14,017 | ₩14,124 | +0.29% | 12만 |
|---|
| 2026.05.26 | ₩14,164 | ₩14,164 | ₩13,963 | ₩14,043 | -0.85% | 9.1만 |
|---|
| 2026.05.22 | ₩14,070 | ₩14,097 | ₩13,976 | ₩14,070 | 0.00% | 17.7만 |
|---|
| 2026.05.21 | ₩13,936 | ₩14,084 | ₩13,936 | ₩14,070 | +0.96% | 12만 |
|---|
| 2026.05.20 | ₩13,950 | ₩14,070 | ₩13,923 | ₩14,017 | +0.48% | 10.9만 |
|---|
| 2026.05.19 | ₩13,936 | ₩13,990 | ₩13,909 | ₩13,950 | +0.10% | 20.4만 |
|---|
| 2026.05.18 | ₩13,936 | ₩13,936 | ₩13,883 | ₩13,923 | -0.10% | 10.3만 |
|---|
| 2026.05.15 | ₩13,963 | ₩14,030 | ₩13,883 | ₩13,883 | -0.58% | 10만 |
|---|
| 2026.05.14 | ₩14,017 | ₩14,110 | ₩14,017 | ₩14,070 | +0.38% | 18만 |
|---|
| 2026.05.13 | ₩14,043 | ₩14,084 | ₩14,030 | ₩14,057 | +0.10% | 16.2만 |
|---|
| 2026.05.12 | ₩14,137 | ₩14,151 | ₩14,057 | ₩14,097 | -0.28% | 7.6만 |
|---|
| 2026.05.11 | ₩14,151 | ₩14,151 | ₩14,084 | ₩14,110 | -0.28% | 15.7만 |
|---|
| 2026.05.08 | ₩14,151 | ₩14,151 | ₩14,084 | ₩14,124 | -0.19% | 6.5만 |
|---|
| 2026.05.07 | ₩14,177 | ₩14,177 | ₩14,084 | ₩14,110 | -0.47% | 9.7만 |
|---|
| 2026.05.06 | ₩14,124 | ₩14,164 | ₩14,070 | ₩14,124 | 0.00% | 20.4만 |
|---|
| 2026.05.05 | ₩14,177 | ₩14,177 | ₩14,043 | ₩14,110 | -0.47% | 13만 |
|---|
| 2026.05.04 | ₩14,191 | ₩14,231 | ₩14,084 | ₩14,110 | -0.57% | 9.4만 |
|---|
| 2026.05.01 | ₩14,244 | ₩14,258 | ₩14,177 | ₩14,231 | -0.09% | 9.5만 |
|---|
| 2026.04.30 | ₩14,124 | ₩14,244 | ₩14,003 | ₩14,191 | +0.47% | 19.6만 |
|---|
| 2026.04.29 | ₩14,084 | ₩14,124 | ₩14,003 | ₩14,124 | +0.29% | 14.9만 |
|---|
| 2026.04.28 | ₩14,043 | ₩14,124 | ₩14,017 | ₩14,043 | 0.00% | 35.1만 |
|---|
| 2026.04.27 | ₩14,084 | ₩14,137 | ₩13,963 | ₩14,084 | 0.00% | 11.2만 |
|---|
| 2026.04.24 | ₩14,110 | ₩14,164 | ₩13,990 | ₩14,030 | -0.57% | 14.9만 |
|---|
| 2026.04.23 | ₩14,084 | ₩14,124 | ₩14,043 | ₩14,070 | -0.10% | 17.3만 |
|---|
| 2026.04.22 | ₩14,110 | ₩14,177 | ₩14,084 | ₩14,151 | +0.28% | 12.7만 |
|---|
| 2026.04.21 | ₩14,137 | ₩14,244 | ₩14,030 | ₩14,043 | -0.66% | 10.9만 |
|---|
| 2026.04.20 | ₩14,218 | ₩14,244 | ₩14,151 | ₩14,204 | -0.09% | 6.7만 |
|---|
| 2026.04.17 | ₩14,151 | ₩14,231 | ₩14,070 | ₩14,177 | +0.19% | 11.7만 |
|---|
| 2026.04.16 | ₩14,003 | ₩14,151 | ₩14,003 | ₩14,084 | +0.57% | 11.6만 |
|---|
| 2026.04.15 | ₩14,043 | ₩14,110 | ₩13,963 | ₩14,003 | -0.29% | 8.9만 |
|---|
| 2026.04.14 | ₩14,151 | ₩14,191 | ₩14,084 | ₩14,124 | -0.19% | 7.9만 |
|---|
| 2026.04.13 | ₩14,097 | ₩14,137 | ₩14,043 | ₩14,110 | +0.10% | 5.9만 |
|---|
| 2026.04.10 | ₩14,137 | ₩14,137 | ₩14,070 | ₩14,084 | -0.38% | 6.7만 |
|---|
| 2026.04.09 | ₩14,151 | ₩14,204 | ₩14,137 | ₩14,164 | +0.09% | 8.7만 |
|---|
| 2026.04.08 | ₩14,030 | ₩14,177 | ₩14,030 | ₩14,110 | +0.57% | 7.7만 |
|---|
| 2026.04.07 | ₩13,749 | ₩13,990 | ₩13,749 | ₩13,909 | +1.17% | 10.9만 |
|---|
| 2026.04.06 | ₩13,896 | ₩13,963 | ₩13,816 | ₩13,869 | -0.19% | 16.8만 |
|---|
| 2026.04.02 | ₩13,829 | ₩13,923 | ₩13,829 | ₩13,842 | +0.10% | 22.6만 |
|---|
| 2026.04.01 | ₩14,070 | ₩14,137 | ₩13,936 | ₩13,950 | -0.86% | 14만 |
|---|
| 2026.03.31 | ₩13,722 | ₩14,124 | ₩13,695 | ₩14,124 | +2.93% | 19.6만 |
|---|
| 2026.03.30 | ₩13,574 | ₩13,749 | ₩13,574 | ₩13,708 | +0.99% | 23.6만 |
|---|
| 2026.03.27 | ₩13,722 | ₩13,856 | ₩13,548 | ₩13,574 | -1.07% | 59만 |
|---|
| 2026.03.26 | ₩13,909 | ₩13,990 | ₩13,829 | ₩13,842 | -0.48% | 15만 |
|---|
| 2026.03.25 | ₩14,137 | ₩14,151 | ₩13,950 | ₩14,017 | -0.85% | 11.3만 |
|---|
| 2026.03.24 | ₩13,963 | ₩14,097 | ₩13,950 | ₩14,003 | +0.29% | 20.5만 |
|---|
| 2026.03.23 | ₩14,124 | ₩14,177 | ₩13,990 | ₩14,030 | -0.66% | 15.8만 |
|---|
| 2026.03.20 | ₩13,883 | ₩14,070 | ₩13,829 | ₩14,057 | +1.25% | 49만 |
|---|
| 2026.03.19 | ₩13,842 | ₩13,950 | ₩13,829 | ₩13,856 | +0.10% | 21.5만 |
|---|
| 2026.03.18 | ₩13,883 | ₩13,963 | ₩13,829 | ₩13,936 | +0.39% | 24.9만 |
|---|
| 2026.03.17 | ₩13,923 | ₩13,963 | ₩13,856 | ₩13,896 | -0.19% | 14.1만 |
|---|
| 2026.03.16 | ₩14,030 | ₩14,070 | ₩13,909 | ₩13,936 | -0.67% | 17.2만 |
|---|
| 2026.03.13 | ₩14,110 | ₩14,137 | ₩14,017 | ₩14,030 | -0.57% | 25.2만 |
|---|
| 2026.03.12 | ₩13,990 | ₩14,151 | ₩13,990 | ₩14,084 | +0.67% | 30.9만 |
|---|
| 2026.03.11 | ₩13,990 | ₩14,110 | ₩13,963 | ₩14,070 | +0.57% | 15.2만 |
|---|
| 2026.03.10 | ₩13,909 | ₩14,070 | ₩13,909 | ₩14,017 | +0.77% | 14.7만 |
|---|
| 2026.03.09 | ₩13,963 | ₩14,137 | ₩13,816 | ₩13,976 | +0.10% | 20.6만 |
|---|
| 2026.03.06 | ₩14,151 | ₩14,338 | ₩14,043 | ₩14,057 | -0.66% | 21.7만 |
|---|
| 2026.03.05 | ₩14,110 | ₩14,298 | ₩14,110 | ₩14,231 | +0.85% | 25.1만 |
|---|
| 2026.03.04 | ₩14,084 | ₩14,271 | ₩14,084 | ₩14,231 | +1.05% | 15.8만 |
|---|
| 2026.03.03 | ₩14,084 | ₩14,177 | ₩14,043 | ₩14,097 | +0.10% | 20.8만 |
|---|
| 2026.03.02 | ₩14,244 | ₩14,285 | ₩14,204 | ₩14,244 | 0.00% | 12.7만 |
|---|
| 2026.02.27 | ₩14,405 | ₩14,445 | ₩14,271 | ₩14,285 | -0.84% | 11.9만 |
|---|
| 2026.02.26 | ₩14,486 | ₩14,499 | ₩14,365 | ₩14,405 | -0.56% | 7.5만 |
|---|
| 2026.02.25 | ₩14,419 | ₩14,472 | ₩14,392 | ₩14,419 | 0.00% | 8.1만 |
|---|
| 2026.02.24 | ₩14,338 | ₩14,472 | ₩14,338 | ₩14,405 | +0.47% | 10.6만 |
|---|
| 2026.02.23 | ₩14,405 | ₩14,512 | ₩14,405 | ₩14,405 | 0.00% | 18.3만 |
|---|
| 2026.02.20 | ₩14,593 | ₩14,700 | ₩14,593 | ₩14,593 | 0.00% | 6만 |
|---|
| 2026.02.19 | ₩14,660 | ₩14,700 | ₩14,606 | ₩14,620 | -0.27% | 10.4만 |
|---|
| 2026.02.18 | ₩14,713 | ₩14,794 | ₩14,687 | ₩14,687 | -0.18% | 5.6만 |
|---|
| 2026.02.17 | ₩14,780 | ₩14,888 | ₩14,700 | ₩14,740 | -0.27% | 15.5만 |
|---|
| 2026.02.13 | ₩14,847 | ₩14,874 | ₩14,807 | ₩14,861 | +0.09% | 5.7만 |
|---|
| 2026.02.12 | ₩14,834 | ₩14,955 | ₩14,834 | ₩14,847 | +0.09% | 11만 |
|---|
| 2026.02.11 | ₩14,794 | ₩14,901 | ₩14,794 | ₩14,861 | +0.45% | 12.2만 |
|---|
| 2026.02.10 | ₩14,780 | ₩14,861 | ₩14,727 | ₩14,834 | +0.36% | 32.4만 |
|---|
| 2026.02.09 | ₩14,713 | ₩14,807 | ₩14,673 | ₩14,780 | +0.46% | 12.9만 |
|---|
| 2026.02.06 | ₩14,780 | ₩14,861 | ₩14,740 | ₩14,754 | -0.18% | 12만 |
|---|
| 2026.02.05 | ₩14,807 | ₩14,861 | ₩14,767 | ₩14,780 | -0.18% | 7.3만 |
|---|
| 2026.02.04 | ₩14,901 | ₩14,928 | ₩14,807 | ₩14,847 | -0.36% | 5.6만 |
|---|
| 2026.02.03 | ₩14,981 | ₩14,995 | ₩14,874 | ₩14,888 | -0.63% | 7.8만 |
|---|
| 2026.02.02 | ₩15,048 | ₩15,048 | ₩14,968 | ₩14,981 | -0.45% | 8.5만 |
|---|
| 2026.01.30 | ₩15,075 | ₩15,129 | ₩14,995 | ₩15,035 | -0.27% | 15.5만 |
|---|
| 2026.01.29 | ₩14,981 | ₩15,102 | ₩14,981 | ₩15,062 | +0.54% | 15.2만 |
|---|
| 2026.01.28 | ₩15,008 | ₩15,129 | ₩15,008 | ₩15,035 | +0.18% | 5.4만 |
|---|
| 2026.01.27 | ₩15,035 | ₩15,075 | ₩14,995 | ₩15,035 | 0.00% | 7.9만 |
|---|
| 2026.01.26 | ₩15,142 | ₩15,142 | ₩14,955 | ₩15,022 | -0.80% | 13.6만 |
|---|
| 2026.01.23 | ₩15,129 | ₩15,129 | ₩15,062 | ₩15,102 | -0.18% | 10.4만 |
|---|
| 2026.01.22 | ₩15,089 | ₩15,142 | ₩14,981 | ₩15,102 | +0.09% | 11.6만 |
|---|
| 2026.01.21 | ₩15,022 | ₩15,129 | ₩15,022 | ₩15,115 | +0.62% | 7.2만 |
|---|
| 2026.01.20 | ₩14,995 | ₩15,169 | ₩14,941 | ₩14,995 | 0.00% | 8.9만 |
|---|
| 2026.01.16 | ₩15,102 | ₩15,102 | ₩15,022 | ₩15,075 | -0.18% | 7.6만 |
|---|
| 2026.01.15 | ₩15,048 | ₩15,102 | ₩14,995 | ₩15,048 | 0.00% | 16.4만 |
|---|
| 2026.01.14 | ₩15,156 | ₩15,196 | ₩15,102 | ₩15,156 | 0.00% | 9.9만 |
|---|
| 2026.01.13 | ₩15,169 | ₩15,223 | ₩15,115 | ₩15,196 | +0.18% | 7.1만 |
|---|
| 2026.01.12 | ₩15,075 | ₩15,142 | ₩15,048 | ₩15,142 | +0.44% | 11.7만 |
|---|
| 2026.01.09 | ₩15,062 | ₩15,075 | ₩15,022 | ₩15,048 | -0.09% | 6.3만 |
|---|
| 2026.01.08 | ₩15,035 | ₩15,089 | ₩15,008 | ₩15,048 | +0.09% | 7.3만 |
|---|
| 2026.01.07 | ₩14,981 | ₩15,035 | ₩14,981 | ₩15,035 | +0.36% | 11.7만 |
|---|
| 2026.01.06 | ₩14,901 | ₩14,995 | ₩14,901 | ₩14,995 | +0.63% | 12.1만 |
|---|
| 2026.01.05 | ₩14,847 | ₩14,928 | ₩14,847 | ₩14,928 | +0.54% | 14.4만 |
|---|
| 2026.01.02 | ₩15,008 | ₩15,008 | ₩14,807 | ₩14,861 | -0.98% | 17.6만 |
|---|
| 2025.12.31 | ₩14,821 | ₩14,968 | ₩14,821 | ₩14,928 | +0.72% | 26.6만 |
|---|
| 2025.12.30 | ₩14,847 | ₩14,941 | ₩14,847 | ₩14,874 | +0.18% | 30.7만 |
|---|
| 2025.12.29 | ₩14,955 | ₩14,981 | ₩14,888 | ₩14,901 | -0.36% | 18.9만 |
|---|
| 2025.12.26 | ₩14,861 | ₩14,941 | ₩14,847 | ₩14,928 | +0.45% | 24.5만 |
|---|
| 2025.12.24 | ₩14,807 | ₩14,847 | ₩14,794 | ₩14,847 | +0.27% | 18.4만 |
|---|
| 2025.12.23 | ₩14,754 | ₩14,861 | ₩14,754 | ₩14,821 | +0.45% | 22.5만 |
|---|
| 2025.12.22 | ₩14,767 | ₩14,847 | ₩14,767 | ₩14,807 | +0.27% | 21.3만 |
|---|
| 2025.12.19 | ₩14,754 | ₩14,821 | ₩14,754 | ₩14,780 | +0.18% | 38.6만 |
|---|
| 2025.12.18 | ₩14,794 | ₩14,847 | ₩14,754 | ₩14,767 | -0.18% | 27.6만 |
|---|
| 2025.12.17 | ₩14,821 | ₩14,901 | ₩14,794 | ₩14,794 | -0.18% | 15.4만 |
|---|
| 2025.12.16 | ₩14,874 | ₩14,901 | ₩14,821 | ₩14,847 | -0.18% | 29만 |
|---|
| 2025.12.15 | ₩14,888 | ₩14,914 | ₩14,834 | ₩14,874 | -0.09% | 20.1만 |
|---|
| 2025.12.12 | ₩14,941 | ₩15,022 | ₩14,901 | ₩14,928 | -0.09% | 17.4만 |
|---|
| 2025.12.11 | ₩14,941 | ₩15,022 | ₩14,901 | ₩14,968 | +0.18% | 23.1만 |
|---|
| 2025.12.10 | ₩14,955 | ₩15,008 | ₩14,955 | ₩14,981 | +0.18% | 20만 |
|---|
| 2025.12.09 | ₩14,981 | ₩15,062 | ₩14,955 | ₩14,981 | 0.00% | 20.4만 |
|---|
| 2025.12.08 | ₩15,022 | ₩15,062 | ₩14,928 | ₩15,008 | -0.09% | 22.4만 |
|---|
| 2025.12.05 | ₩14,968 | ₩15,048 | ₩14,968 | ₩15,022 | +0.36% | 18.9만 |
|---|
| 2025.12.04 | ₩14,901 | ₩15,008 | ₩14,834 | ₩14,995 | +0.63% | 25.2만 |
|---|
| 2025.12.03 | ₩14,847 | ₩14,968 | ₩14,834 | ₩14,914 | +0.45% | 32.5만 |
|---|
| 2025.12.02 | ₩14,928 | ₩14,955 | ₩14,874 | ₩14,901 | -0.18% | 23.5만 |
|---|
| 2025.12.01 | ₩14,941 | ₩14,981 | ₩14,914 | ₩14,928 | -0.09% | 20.9만 |
|---|
| 2025.11.28 | ₩14,981 | ₩15,048 | ₩14,901 | ₩15,008 | +0.18% | 11.2만 |
|---|
| 2025.11.26 | ₩14,914 | ₩14,941 | ₩14,861 | ₩14,928 | +0.09% | 27.6만 |
|---|
| 2025.11.25 | ₩14,821 | ₩14,928 | ₩14,740 | ₩14,914 | +0.63% | 43.9만 |
|---|
| 2025.11.24 | ₩14,861 | ₩14,941 | ₩14,727 | ₩14,834 | -0.18% | 28.7만 |
|---|
| 2025.11.21 | ₩14,700 | ₩14,821 | ₩14,673 | ₩14,794 | +0.64% | 21.9만 |
|---|
| 2025.11.20 | ₩14,874 | ₩14,874 | ₩14,687 | ₩14,687 | -1.26% | 20.6만 |
|---|
| 2025.11.19 | ₩14,834 | ₩14,874 | ₩14,780 | ₩14,780 | -0.36% | 15.2만 |
|---|
| 2025.11.18 | ₩14,861 | ₩14,928 | ₩14,834 | ₩14,847 | -0.09% | 17.9만 |
|---|
| 2025.11.17 | ₩14,914 | ₩14,981 | ₩14,874 | ₩14,874 | -0.27% | 20.5만 |
|---|
| 2025.11.14 | ₩14,901 | ₩15,008 | ₩14,901 | ₩14,914 | +0.09% | 7.8만 |
|---|
| 2025.11.13 | ₩15,008 | ₩15,102 | ₩15,008 | ₩15,008 | 0.00% | 15.9만 |
|---|
| 2025.11.12 | ₩15,062 | ₩15,089 | ₩15,008 | ₩15,075 | +0.09% | 14.7만 |
|---|
| 2025.11.11 | ₩14,955 | ₩15,075 | ₩14,955 | ₩15,022 | +0.45% | 17만 |
|---|
| 2025.11.10 | ₩15,022 | ₩15,022 | ₩14,941 | ₩14,995 | -0.18% | 14.5만 |
|---|
| 2025.11.07 | ₩15,048 | ₩15,048 | ₩14,861 | ₩14,981 | -0.45% | 29.5만 |
|---|
| 2025.11.06 | ₩15,182 | ₩15,196 | ₩14,981 | ₩15,008 | -1.15% | 46.9만 |
|---|
| 2025.11.05 | ₩15,169 | ₩15,276 | ₩15,089 | ₩15,129 | -0.27% | 25.7만 |
|---|
| 2025.11.04 | ₩15,263 | ₩15,276 | ₩15,129 | ₩15,223 | -0.26% | 16.4만 |
|---|
| 2025.11.03 | ₩15,316 | ₩15,330 | ₩15,209 | ₩15,263 | -0.35% | 12.1만 |
|---|
| 2025.10.31 | ₩15,330 | ₩15,383 | ₩15,182 | ₩15,276 | -0.35% | 9.8만 |
|---|
| 2025.10.30 | ₩15,156 | ₩15,316 | ₩15,156 | ₩15,209 | +0.35% | 12.9만 |
|---|
| 2025.10.29 | ₩15,249 | ₩15,263 | ₩15,169 | ₩15,223 | -0.18% | 14.7만 |
|---|
| 2025.10.28 | ₩15,209 | ₩15,209 | ₩15,089 | ₩15,196 | -0.09% | 12.1만 |
|---|
| 2025.10.27 | ₩15,115 | ₩15,182 | ₩15,102 | ₩15,142 | +0.18% | 20.4만 |
|---|
| 2025.10.24 | ₩15,089 | ₩15,182 | ₩15,062 | ₩15,142 | +0.36% | 12.1만 |
|---|
| 2025.10.23 | ₩15,129 | ₩15,142 | ₩15,035 | ₩15,089 | -0.27% | 18.2만 |
|---|
| 2025.10.22 | ₩15,115 | ₩15,129 | ₩14,981 | ₩15,048 | -0.44% | 13.3만 |
|---|
| 2025.10.21 | ₩14,981 | ₩15,075 | ₩14,928 | ₩15,035 | +0.36% | 11만 |
|---|
| 2025.10.20 | ₩14,968 | ₩15,048 | ₩14,914 | ₩14,981 | +0.09% | 13.1만 |
|---|
| 2025.10.17 | ₩14,981 | ₩14,981 | ₩14,874 | ₩14,928 | -0.36% | 20.6만 |
|---|
| 2025.10.16 | ₩15,115 | ₩15,156 | ₩14,941 | ₩14,955 | -1.06% | 16.5만 |
|---|
| 2025.10.15 | ₩15,142 | ₩15,196 | ₩15,022 | ₩15,089 | -0.35% | 12.5만 |
|---|
| 2025.10.14 | ₩15,249 | ₩15,249 | ₩15,129 | ₩15,169 | -0.53% | 22.2만 |
|---|
| 2025.10.13 | ₩15,357 | ₩15,397 | ₩15,169 | ₩15,263 | -0.61% | 16.1만 |
|---|
| 2025.10.10 | ₩15,357 | ₩15,357 | ₩15,209 | ₩15,249 | -0.70% | 11.8만 |
|---|