시장 데이터를 불러오는 중
전체 종목
Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest 과거 주가
Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest · EFT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest · EFT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,218 | ₩14,338 | ₩14,097 | ₩14,271 | +0.38% | 9.8만 |
| 2026.10.08 | ₩14,244 | ₩14,258 | ₩14,070 | ₩14,218 | -0.19% | 7.3만 |
| 2026.10.07 | ₩14,244 | ₩14,271 | ₩14,137 | ₩14,231 | -0.09% | 9.3만 |
| 2026.10.06 | ₩14,204 | ₩14,325 | ₩14,124 | ₩14,285 | +0.57% | 12.9만 |
| 2026.10.05 | ₩14,137 | ₩14,191 | ₩14,043 | ₩14,097 | -0.28% | 12.3만 |
| 2026.10.02 | ₩14,378 | ₩14,405 | ₩14,218 | ₩14,218 | -1.12% | 13.1만 |
| 2026.10.01 | ₩14,325 | ₩14,539 | ₩14,231 | ₩14,392 | +0.47% | 14.6만 |
| 2026.09.30 | ₩13,950 | ₩14,486 | ₩13,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,311 |
| +2.59% |
| 88.1만 |
| 2026.09.29 | ₩13,909 | ₩14,084 | ₩13,909 | ₩13,990 | +0.58% | 17만 |
|---|
| 2026.09.28 | ₩14,003 | ₩14,070 | ₩13,883 | ₩13,950 | -0.38% | 6.9만 |
|---|
| 2026.09.25 | ₩13,923 | ₩14,070 | ₩13,909 | ₩14,070 | +1.06% | 6.9만 |
|---|
| 2026.09.24 | ₩13,936 | ₩14,003 | ₩13,816 | ₩13,909 | -0.19% | 12.2만 |
|---|
| 2026.09.23 | ₩14,084 | ₩14,124 | ₩14,003 | ₩14,003 | -0.57% | 11.2만 |
|---|
| 2026.09.22 | ₩14,057 | ₩14,137 | ₩14,043 | ₩14,137 | +0.57% | 10.4만 |
|---|
| 2026.09.21 | ₩14,097 | ₩14,137 | ₩14,043 | ₩14,057 | -0.29% | 4.2만 |
|---|
| 2026.09.18 | ₩14,164 | ₩14,164 | ₩14,043 | ₩14,097 | -0.47% | 3.7만 |
|---|
| 2026.09.17 | ₩14,151 | ₩14,164 | ₩14,070 | ₩14,151 | 0.00% | 6.4만 |
|---|
| 2026.09.16 | ₩14,043 | ₩14,097 | ₩13,976 | ₩14,097 | +0.38% | 7.6만 |
|---|
| 2026.09.15 | ₩14,003 | ₩14,030 | ₩13,976 | ₩14,003 | 0.00% | 12.9만 |
|---|
| 2026.09.14 | ₩14,204 | ₩14,231 | ₩14,084 | ₩14,097 | -0.75% | 9.1만 |
|---|
| 2026.09.11 | ₩14,164 | ₩14,258 | ₩14,137 | ₩14,191 | +0.19% | 7.7만 |
|---|
| 2026.09.10 | ₩14,151 | ₩14,191 | ₩14,151 | ₩14,164 | +0.09% | 10.9만 |
|---|
| 2026.09.09 | ₩14,191 | ₩14,258 | ₩14,164 | ₩14,191 | 0.00% | 6.9만 |
|---|
| 2026.09.08 | ₩14,271 | ₩14,271 | ₩14,191 | ₩14,218 | -0.38% | 9.1만 |
|---|
| 2026.09.04 | ₩14,285 | ₩14,298 | ₩14,218 | ₩14,271 | -0.09% | 9.3만 |
|---|
| 2026.09.03 | ₩14,298 | ₩14,298 | ₩14,258 | ₩14,258 | -0.28% | 15.6만 |
|---|
| 2026.09.02 | ₩14,244 | ₩14,311 | ₩14,218 | ₩14,285 | +0.28% | 9.1만 |
|---|
| 2026.09.01 | ₩14,298 | ₩14,338 | ₩14,258 | ₩14,258 | -0.28% | 11.8만 |
|---|
| 2026.08.31 | ₩14,244 | ₩14,311 | ₩14,231 | ₩14,311 | +0.47% | 12.5만 |
|---|
| 2026.08.28 | ₩14,218 | ₩14,285 | ₩14,204 | ₩14,271 | +0.38% | 9.8만 |
|---|
| 2026.08.27 | ₩14,218 | ₩14,231 | ₩14,151 | ₩14,218 | 0.00% | 18.4만 |
|---|
| 2026.08.26 | ₩14,271 | ₩14,298 | ₩14,204 | ₩14,244 | -0.19% | 17.3만 |
|---|
| 2026.08.25 | ₩14,445 | ₩14,459 | ₩14,137 | ₩14,271 | -1.21% | 42.6만 |
|---|
| 2026.08.24 | ₩14,419 | ₩14,459 | ₩14,311 | ₩14,392 | -0.19% | 10.6만 |
|---|
| 2026.08.21 | ₩14,352 | ₩14,419 | ₩14,311 | ₩14,392 | +0.28% | 8.6만 |
|---|
| 2026.08.20 | ₩14,378 | ₩14,419 | ₩14,311 | ₩14,325 | -0.37% | 5.5만 |
|---|
| 2026.08.19 | ₩14,526 | ₩14,539 | ₩14,338 | ₩14,392 | -0.92% | 21.6만 |
|---|
| 2026.08.18 | ₩14,526 | ₩14,606 | ₩14,445 | ₩14,593 | +0.46% | 20.1만 |
|---|
| 2026.08.17 | ₩14,553 | ₩14,579 | ₩14,486 | ₩14,526 | -0.18% | 8.5만 |
|---|
| 2026.08.14 | ₩14,553 | ₩14,606 | ₩14,472 | ₩14,593 | +0.28% | 10.6만 |
|---|
| 2026.08.13 | ₩14,526 | ₩14,620 | ₩14,499 | ₩14,606 | +0.55% | 6.2만 |
|---|
| 2026.08.12 | ₩14,553 | ₩14,553 | ₩14,512 | ₩14,539 | -0.09% | 6.3만 |
|---|
| 2026.08.11 | ₩14,512 | ₩14,593 | ₩14,486 | ₩14,593 | +0.55% | 7.7만 |
|---|
| 2026.08.10 | ₩14,486 | ₩14,579 | ₩14,445 | ₩14,539 | +0.37% | 8.3만 |
|---|
| 2026.08.07 | ₩14,593 | ₩14,593 | ₩14,472 | ₩14,526 | -0.46% | 10.4만 |
|---|
| 2026.08.06 | ₩14,459 | ₩14,566 | ₩14,445 | ₩14,539 | +0.56% | 17.7만 |
|---|
| 2026.08.05 | ₩14,325 | ₩14,566 | ₩14,325 | ₩14,472 | +1.03% | 27만 |
|---|
| 2026.08.04 | ₩14,285 | ₩14,392 | ₩14,285 | ₩14,352 | +0.47% | 10.5만 |
|---|
| 2026.08.03 | ₩14,298 | ₩14,325 | ₩14,258 | ₩14,311 | +0.09% | 8.2만 |
|---|
| 2026.07.31 | ₩14,325 | ₩14,325 | ₩14,244 | ₩14,244 | -0.56% | 7.4만 |
|---|
| 2026.07.30 | ₩14,271 | ₩14,311 | ₩14,258 | ₩14,285 | +0.09% | 4.6만 |
|---|
| 2026.07.29 | ₩14,285 | ₩14,285 | ₩14,258 | ₩14,271 | -0.09% | 1.9만 |
|---|
| 2026.07.28 | ₩14,325 | ₩14,352 | ₩14,285 | ₩14,298 | -0.19% | 5만 |
|---|
| 2026.07.27 | ₩14,325 | ₩14,378 | ₩14,258 | ₩14,325 | 0.00% | 6.6만 |
|---|
| 2026.07.24 | ₩14,258 | ₩14,352 | ₩14,258 | ₩14,271 | +0.09% | 7.1만 |
|---|
| 2026.07.23 | ₩14,338 | ₩14,392 | ₩14,258 | ₩14,285 | -0.37% | 8.1만 |
|---|
| 2026.07.22 | ₩14,445 | ₩14,472 | ₩14,352 | ₩14,352 | -0.65% | 8.9만 |
|---|
| 2026.07.21 | ₩14,378 | ₩14,459 | ₩14,338 | ₩14,419 | +0.28% | 13.2만 |
|---|
| 2026.07.20 | ₩14,352 | ₩14,352 | ₩14,298 | ₩14,325 | -0.19% | 2.8만 |
|---|
| 2026.07.17 | ₩14,378 | ₩14,392 | ₩14,285 | ₩14,298 | -0.56% | 2.9만 |
|---|
| 2026.07.16 | ₩14,365 | ₩14,392 | ₩14,352 | ₩14,365 | 0.00% | 2.7만 |
|---|
| 2026.07.15 | ₩14,378 | ₩14,419 | ₩14,352 | ₩14,352 | -0.19% | 5.4만 |
|---|
| 2026.07.14 | ₩14,472 | ₩14,539 | ₩14,405 | ₩14,472 | 0.00% | 4.9만 |
|---|
| 2026.07.13 | ₩14,338 | ₩14,432 | ₩14,338 | ₩14,419 | +0.56% | 9.1만 |
|---|
| 2026.07.10 | ₩14,352 | ₩14,432 | ₩14,352 | ₩14,378 | +0.19% | 4.9만 |
|---|
| 2026.07.09 | ₩14,352 | ₩14,432 | ₩14,352 | ₩14,392 | +0.28% | 5.6만 |
|---|
| 2026.07.08 | ₩14,419 | ₩14,419 | ₩14,338 | ₩14,392 | -0.19% | 3.8만 |
|---|
| 2026.07.07 | ₩14,486 | ₩14,486 | ₩14,338 | ₩14,405 | -0.56% | 4.1만 |
|---|
| 2026.07.06 | ₩14,499 | ₩14,512 | ₩14,405 | ₩14,445 | -0.37% | 3.3만 |
|---|
| 2026.07.02 | ₩14,419 | ₩14,499 | ₩14,419 | ₩14,445 | +0.19% | 4.8만 |
|---|
| 2026.07.01 | ₩14,419 | ₩14,566 | ₩14,365 | ₩14,445 | +0.19% | 13.4만 |
|---|
| 2026.06.30 | ₩14,325 | ₩14,472 | ₩14,325 | ₩14,472 | +1.03% | 6.7만 |
|---|
| 2026.06.29 | ₩14,325 | ₩14,378 | ₩14,285 | ₩14,365 | +0.28% | 9.7만 |
|---|
| 2026.06.26 | ₩14,271 | ₩14,378 | ₩14,271 | ₩14,311 | +0.28% | 5.9만 |
|---|
| 2026.06.25 | ₩14,352 | ₩14,419 | ₩14,298 | ₩14,325 | -0.19% | 9.5만 |
|---|
| 2026.06.24 | ₩14,311 | ₩14,338 | ₩14,285 | ₩14,298 | -0.09% | 7.4만 |
|---|
| 2026.06.23 | ₩14,285 | ₩14,365 | ₩14,271 | ₩14,325 | +0.28% | 5.3만 |
|---|
| 2026.06.22 | ₩14,352 | ₩14,405 | ₩14,258 | ₩14,298 | -0.37% | 4.5만 |
|---|
| 2026.06.18 | ₩14,405 | ₩14,405 | ₩14,285 | ₩14,311 | -0.65% | 6.9만 |
|---|
| 2026.06.17 | ₩14,365 | ₩14,445 | ₩14,271 | ₩14,311 | -0.37% | 7.2만 |
|---|
| 2026.06.16 | ₩14,338 | ₩14,432 | ₩14,338 | ₩14,365 | +0.19% | 5.4만 |
|---|
| 2026.06.15 | ₩14,419 | ₩14,472 | ₩14,338 | ₩14,352 | -0.46% | 5.6만 |
|---|
| 2026.06.12 | ₩14,405 | ₩14,553 | ₩14,365 | ₩14,445 | +0.28% | 8.9만 |
|---|
| 2026.06.11 | ₩14,445 | ₩14,486 | ₩14,405 | ₩14,445 | 0.00% | 4.1만 |
|---|
| 2026.06.10 | ₩14,338 | ₩14,646 | ₩14,338 | ₩14,432 | +0.65% | 17.8만 |
|---|
| 2026.06.09 | ₩14,338 | ₩14,472 | ₩14,338 | ₩14,419 | +0.56% | 7만 |
|---|
| 2026.06.08 | ₩14,365 | ₩14,445 | ₩14,338 | ₩14,338 | -0.19% | 9.5만 |
|---|
| 2026.06.05 | ₩14,419 | ₩14,459 | ₩14,352 | ₩14,378 | -0.28% | 8.3만 |
|---|
| 2026.06.04 | ₩14,405 | ₩14,499 | ₩14,405 | ₩14,419 | +0.09% | 6.1만 |
|---|
| 2026.06.03 | ₩14,445 | ₩14,553 | ₩14,432 | ₩14,445 | 0.00% | 11.3만 |
|---|
| 2026.06.02 | ₩14,445 | ₩14,553 | ₩14,445 | ₩14,472 | +0.19% | 6.5만 |
|---|
| 2026.06.01 | ₩14,593 | ₩14,620 | ₩14,486 | ₩14,512 | -0.55% | 7.1만 |
|---|
| 2026.05.29 | ₩14,646 | ₩14,646 | ₩14,566 | ₩14,566 | -0.55% | 10.4만 |
|---|
| 2026.05.28 | ₩14,606 | ₩14,646 | ₩14,526 | ₩14,620 | +0.09% | 10.3만 |
|---|
| 2026.05.27 | ₩14,593 | ₩14,620 | ₩14,499 | ₩14,579 | -0.09% | 9.1만 |
|---|
| 2026.05.26 | ₩14,566 | ₩14,646 | ₩14,526 | ₩14,539 | -0.18% | 7.6만 |
|---|
| 2026.05.22 | ₩14,566 | ₩14,606 | ₩14,526 | ₩14,579 | +0.09% | 6.7만 |
|---|
| 2026.05.21 | ₩14,539 | ₩14,606 | ₩14,539 | ₩14,566 | +0.18% | 5.5만 |
|---|
| 2026.05.20 | ₩14,539 | ₩14,606 | ₩14,539 | ₩14,593 | +0.37% | 7.1만 |
|---|
| 2026.05.19 | ₩14,633 | ₩14,646 | ₩14,486 | ₩14,566 | -0.46% | 9.2만 |
|---|
| 2026.05.18 | ₩14,633 | ₩14,673 | ₩14,579 | ₩14,633 | 0.00% | 5.7만 |
|---|
| 2026.05.15 | ₩14,566 | ₩14,660 | ₩14,566 | ₩14,579 | +0.09% | 3.7만 |
|---|
| 2026.05.14 | ₩14,767 | ₩14,794 | ₩14,687 | ₩14,740 | -0.18% | 8.3만 |
|---|
| 2026.05.13 | ₩14,673 | ₩14,807 | ₩14,673 | ₩14,807 | +0.91% | 4.7만 |
|---|
| 2026.05.12 | ₩14,727 | ₩14,821 | ₩14,687 | ₩14,727 | 0.00% | 7.6만 |
|---|
| 2026.05.11 | ₩14,727 | ₩14,767 | ₩14,687 | ₩14,754 | +0.18% | 5.8만 |
|---|
| 2026.05.08 | ₩14,740 | ₩14,740 | ₩14,673 | ₩14,740 | 0.00% | 7.2만 |
|---|
| 2026.05.07 | ₩14,740 | ₩14,740 | ₩14,687 | ₩14,727 | -0.09% | 6.6만 |
|---|
| 2026.05.06 | ₩14,727 | ₩14,740 | ₩14,646 | ₩14,727 | 0.00% | 15.7만 |
|---|
| 2026.05.05 | ₩14,620 | ₩14,687 | ₩14,566 | ₩14,646 | +0.18% | 37.8만 |
|---|
| 2026.05.04 | ₩14,606 | ₩14,687 | ₩14,539 | ₩14,593 | -0.09% | 13.5만 |
|---|
| 2026.05.01 | ₩14,713 | ₩14,740 | ₩14,660 | ₩14,687 | -0.18% | 15.9만 |
|---|
| 2026.04.30 | ₩14,579 | ₩14,727 | ₩14,445 | ₩14,687 | +0.74% | 33만 |
|---|
| 2026.04.29 | ₩14,405 | ₩14,539 | ₩14,365 | ₩14,472 | +0.47% | 10.4만 |
|---|
| 2026.04.28 | ₩14,392 | ₩14,539 | ₩14,311 | ₩14,445 | +0.37% | 14만 |
|---|
| 2026.04.27 | ₩14,499 | ₩14,499 | ₩14,419 | ₩14,486 | -0.09% | 5.8만 |
|---|
| 2026.04.24 | ₩14,512 | ₩14,526 | ₩14,365 | ₩14,459 | -0.37% | 5.8만 |
|---|
| 2026.04.23 | ₩14,432 | ₩14,486 | ₩14,365 | ₩14,419 | -0.09% | 7.5만 |
|---|
| 2026.04.22 | ₩14,499 | ₩14,579 | ₩14,419 | ₩14,512 | +0.09% | 7.3만 |
|---|
| 2026.04.21 | ₩14,526 | ₩14,673 | ₩14,445 | ₩14,445 | -0.55% | 10.8만 |
|---|
| 2026.04.20 | ₩14,646 | ₩14,727 | ₩14,579 | ₩14,620 | -0.18% | 8.8만 |
|---|
| 2026.04.17 | ₩14,526 | ₩14,687 | ₩14,459 | ₩14,620 | +0.65% | 9.1만 |
|---|
| 2026.04.16 | ₩14,378 | ₩14,526 | ₩14,378 | ₩14,472 | +0.65% | 8만 |
|---|
| 2026.04.15 | ₩14,499 | ₩14,499 | ₩14,365 | ₩14,432 | -0.46% | 5.2만 |
|---|
| 2026.04.14 | ₩14,472 | ₩14,539 | ₩14,419 | ₩14,512 | +0.28% | 4.3만 |
|---|
| 2026.04.13 | ₩14,405 | ₩14,459 | ₩14,338 | ₩14,432 | +0.19% | 11.4만 |
|---|
| 2026.04.10 | ₩14,526 | ₩14,526 | ₩14,365 | ₩14,365 | -1.11% | 9.9만 |
|---|
| 2026.04.09 | ₩14,526 | ₩14,700 | ₩14,378 | ₩14,566 | +0.28% | 14.8만 |
|---|
| 2026.04.08 | ₩14,298 | ₩14,553 | ₩14,231 | ₩14,472 | +1.22% | 9.6만 |
|---|
| 2026.04.07 | ₩13,990 | ₩14,204 | ₩13,990 | ₩14,164 | +1.25% | 14.4만 |
|---|
| 2026.04.06 | ₩14,137 | ₩14,258 | ₩14,030 | ₩14,084 | -0.38% | 13.4만 |
|---|
| 2026.04.02 | ₩14,164 | ₩14,258 | ₩14,070 | ₩14,164 | 0.00% | 9.1만 |
|---|
| 2026.04.01 | ₩14,325 | ₩14,392 | ₩14,244 | ₩14,258 | -0.47% | 10.6만 |
|---|
| 2026.03.31 | ₩13,950 | ₩14,405 | ₩13,936 | ₩14,378 | +3.07% | 12.6만 |
|---|
| 2026.03.30 | ₩13,883 | ₩13,990 | ₩13,856 | ₩13,936 | +0.39% | 22.3만 |
|---|
| 2026.03.27 | ₩14,070 | ₩14,097 | ₩13,869 | ₩13,869 | -1.43% | 13.4만 |
|---|
| 2026.03.26 | ₩14,325 | ₩14,392 | ₩14,151 | ₩14,204 | -0.84% | 31.5만 |
|---|
| 2026.03.25 | ₩14,338 | ₩14,432 | ₩14,285 | ₩14,365 | +0.19% | 31.7만 |
|---|
| 2026.03.24 | ₩14,539 | ₩14,553 | ₩14,151 | ₩14,298 | -1.66% | 26만 |
|---|
| 2026.03.23 | ₩14,472 | ₩14,606 | ₩14,365 | ₩14,512 | +0.28% | 5.7만 |
|---|
| 2026.03.20 | ₩14,392 | ₩14,499 | ₩14,338 | ₩14,486 | +0.65% | 20.8만 |
|---|
| 2026.03.19 | ₩14,419 | ₩14,472 | ₩14,325 | ₩14,352 | -0.46% | 16.3만 |
|---|
| 2026.03.18 | ₩14,378 | ₩14,472 | ₩14,365 | ₩14,405 | +0.19% | 12.4만 |
|---|
| 2026.03.17 | ₩14,378 | ₩14,472 | ₩14,378 | ₩14,392 | +0.09% | 12.4만 |
|---|
| 2026.03.16 | ₩14,325 | ₩14,445 | ₩14,258 | ₩14,419 | +0.65% | 12.2만 |
|---|
| 2026.03.13 | ₩14,338 | ₩14,432 | ₩14,338 | ₩14,365 | +0.19% | 13.1만 |
|---|
| 2026.03.12 | ₩14,392 | ₩14,472 | ₩14,311 | ₩14,338 | -0.37% | 15.8만 |
|---|
| 2026.03.11 | ₩14,392 | ₩14,459 | ₩14,298 | ₩14,392 | 0.00% | 16.8만 |
|---|
| 2026.03.10 | ₩14,338 | ₩14,445 | ₩14,325 | ₩14,378 | +0.28% | 12.4만 |
|---|
| 2026.03.09 | ₩14,378 | ₩14,512 | ₩14,231 | ₩14,392 | +0.09% | 12만 |
|---|
| 2026.03.06 | ₩14,526 | ₩14,606 | ₩14,445 | ₩14,445 | -0.55% | 12.7만 |
|---|
| 2026.03.05 | ₩14,700 | ₩14,767 | ₩14,553 | ₩14,660 | -0.27% | 27.9만 |
|---|
| 2026.03.04 | ₩14,499 | ₩14,633 | ₩14,432 | ₩14,620 | +0.83% | 16.4만 |
|---|
| 2026.03.03 | ₩14,472 | ₩14,512 | ₩14,378 | ₩14,445 | -0.19% | 17.5만 |
|---|
| 2026.03.02 | ₩14,486 | ₩14,579 | ₩14,486 | ₩14,566 | +0.56% | 10.3만 |
|---|
| 2026.02.27 | ₩14,660 | ₩14,740 | ₩14,593 | ₩14,620 | -0.27% | 17.1만 |
|---|
| 2026.02.26 | ₩14,861 | ₩14,861 | ₩14,673 | ₩14,740 | -0.81% | 16.9만 |
|---|
| 2026.02.25 | ₩14,847 | ₩14,955 | ₩14,740 | ₩14,807 | -0.27% | 18만 |
|---|
| 2026.02.24 | ₩14,821 | ₩14,901 | ₩14,767 | ₩14,807 | -0.09% | 5.7만 |
|---|
| 2026.02.23 | ₩14,968 | ₩15,022 | ₩14,767 | ₩14,847 | -0.81% | 11.8만 |
|---|
| 2026.02.20 | ₩15,008 | ₩15,102 | ₩14,981 | ₩14,981 | -0.18% | 4.4만 |
|---|
| 2026.02.19 | ₩15,022 | ₩15,102 | ₩15,008 | ₩15,008 | -0.09% | 8.7만 |
|---|
| 2026.02.18 | ₩15,008 | ₩15,129 | ₩15,008 | ₩15,062 | +0.36% | 7.4만 |
|---|
| 2026.02.17 | ₩15,022 | ₩15,115 | ₩15,022 | ₩15,062 | +0.27% | 10.9만 |
|---|
| 2026.02.13 | ₩15,223 | ₩15,276 | ₩15,156 | ₩15,209 | -0.09% | 4.1만 |
|---|
| 2026.02.12 | ₩15,209 | ₩15,316 | ₩15,142 | ₩15,196 | -0.09% | 10만 |
|---|
| 2026.02.11 | ₩15,209 | ₩15,330 | ₩15,182 | ₩15,209 | 0.00% | 7.6만 |
|---|
| 2026.02.10 | ₩15,263 | ₩15,263 | ₩15,142 | ₩15,209 | -0.35% | 6.7만 |
|---|
| 2026.02.09 | ₩15,089 | ₩15,290 | ₩15,062 | ₩15,209 | +0.80% | 30.1만 |
|---|
| 2026.02.06 | ₩15,102 | ₩15,182 | ₩15,075 | ₩15,075 | -0.18% | 13만 |
|---|
| 2026.02.05 | ₩15,182 | ₩15,236 | ₩15,115 | ₩15,156 | -0.18% | 4.8만 |
|---|
| 2026.02.04 | ₩15,276 | ₩15,276 | ₩15,156 | ₩15,209 | -0.44% | 7.6만 |
|---|
| 2026.02.03 | ₩15,303 | ₩15,357 | ₩15,209 | ₩15,236 | -0.44% | 7.7만 |
|---|
| 2026.02.02 | ₩15,290 | ₩15,303 | ₩15,249 | ₩15,276 | -0.09% | 4.6만 |
|---|
| 2026.01.30 | ₩15,276 | ₩15,316 | ₩15,223 | ₩15,263 | -0.09% | 4.3만 |
|---|
| 2026.01.29 | ₩15,316 | ₩15,357 | ₩15,236 | ₩15,316 | 0.00% | 5.9만 |
|---|
| 2026.01.28 | ₩15,424 | ₩15,424 | ₩15,290 | ₩15,357 | -0.43% | 10.8만 |
|---|
| 2026.01.27 | ₩15,330 | ₩15,397 | ₩15,330 | ₩15,357 | +0.17% | 6.3만 |
|---|
| 2026.01.26 | ₩15,544 | ₩15,625 | ₩15,357 | ₩15,383 | -1.03% | 10.5만 |
|---|
| 2026.01.23 | ₩15,558 | ₩15,571 | ₩15,477 | ₩15,517 | -0.26% | 6.7만 |
|---|
| 2026.01.22 | ₩15,584 | ₩15,598 | ₩15,450 | ₩15,517 | -0.43% | 11.1만 |
|---|
| 2026.01.21 | ₩15,397 | ₩15,638 | ₩15,370 | ₩15,611 | +1.39% | 34.6만 |
|---|
| 2026.01.20 | ₩15,330 | ₩15,437 | ₩15,330 | ₩15,357 | +0.17% | 9만 |
|---|
| 2026.01.16 | ₩15,437 | ₩15,491 | ₩15,370 | ₩15,424 | -0.09% | 6만 |
|---|
| 2026.01.15 | ₩15,517 | ₩15,517 | ₩15,464 | ₩15,477 | -0.26% | 19.3만 |
|---|
| 2026.01.14 | ₩15,477 | ₩15,531 | ₩15,424 | ₩15,491 | +0.09% | 21.1만 |
|---|
| 2026.01.13 | ₩15,477 | ₩15,544 | ₩15,343 | ₩15,477 | 0.00% | 23.4만 |
|---|
| 2026.01.12 | ₩15,383 | ₩15,477 | ₩15,357 | ₩15,464 | +0.52% | 13.5만 |
|---|
| 2026.01.09 | ₩15,357 | ₩15,370 | ₩15,236 | ₩15,330 | -0.17% | 11.4만 |
|---|
| 2026.01.08 | ₩15,303 | ₩15,370 | ₩15,263 | ₩15,370 | +0.44% | 15.8만 |
|---|
| 2026.01.07 | ₩15,223 | ₩15,236 | ₩15,169 | ₩15,236 | +0.09% | 8.4만 |
|---|
| 2026.01.06 | ₩15,156 | ₩15,209 | ₩15,115 | ₩15,196 | +0.27% | 7.6만 |
|---|
| 2026.01.05 | ₩15,022 | ₩15,115 | ₩15,022 | ₩15,115 | +0.62% | 11.3만 |
|---|
| 2026.01.02 | ₩15,102 | ₩15,115 | ₩15,022 | ₩15,022 | -0.53% | 13.9만 |
|---|
| 2025.12.31 | ₩15,075 | ₩15,156 | ₩15,075 | ₩15,129 | +0.36% | 29.2만 |
|---|
| 2025.12.30 | ₩15,048 | ₩15,142 | ₩15,048 | ₩15,129 | +0.53% | 23.1만 |
|---|
| 2025.12.29 | ₩15,209 | ₩15,290 | ₩15,196 | ₩15,209 | 0.00% | 15.4만 |
|---|
| 2025.12.26 | ₩15,223 | ₩15,276 | ₩15,209 | ₩15,236 | +0.09% | 7.1만 |
|---|
| 2025.12.24 | ₩15,129 | ₩15,196 | ₩15,129 | ₩15,182 | +0.35% | 13.6만 |
|---|
| 2025.12.23 | ₩15,142 | ₩15,169 | ₩15,102 | ₩15,156 | +0.09% | 15.4만 |
|---|
| 2025.12.22 | ₩15,075 | ₩15,196 | ₩15,022 | ₩15,115 | +0.27% | 21.8만 |
|---|
| 2025.12.19 | ₩15,035 | ₩15,102 | ₩15,035 | ₩15,048 | +0.09% | 26.1만 |
|---|
| 2025.12.18 | ₩15,102 | ₩15,142 | ₩15,008 | ₩15,062 | -0.27% | 19.7만 |
|---|
| 2025.12.17 | ₩15,048 | ₩15,115 | ₩15,008 | ₩15,048 | 0.00% | 24.4만 |
|---|
| 2025.12.16 | ₩15,102 | ₩15,156 | ₩15,102 | ₩15,115 | +0.09% | 13.7만 |
|---|
| 2025.12.15 | ₩15,209 | ₩15,263 | ₩15,115 | ₩15,156 | -0.35% | 10.3만 |
|---|
| 2025.12.12 | ₩15,236 | ₩15,276 | ₩15,236 | ₩15,263 | +0.18% | 15.1만 |
|---|
| 2025.12.11 | ₩15,249 | ₩15,303 | ₩15,249 | ₩15,249 | 0.00% | 16만 |
|---|
| 2025.12.10 | ₩15,223 | ₩15,303 | ₩15,223 | ₩15,276 | +0.35% | 12만 |
|---|
| 2025.12.09 | ₩15,276 | ₩15,343 | ₩15,223 | ₩15,276 | 0.00% | 23.2만 |
|---|
| 2025.12.08 | ₩15,276 | ₩15,424 | ₩15,249 | ₩15,303 | +0.18% | 34.2만 |
|---|
| 2025.12.05 | ₩15,276 | ₩15,410 | ₩15,276 | ₩15,330 | +0.35% | 12.7만 |
|---|
| 2025.12.04 | ₩15,263 | ₩15,397 | ₩15,196 | ₩15,316 | +0.35% | 23.4만 |
|---|
| 2025.12.03 | ₩15,303 | ₩15,343 | ₩15,209 | ₩15,316 | +0.09% | 11.3만 |
|---|
| 2025.12.02 | ₩15,303 | ₩15,383 | ₩15,223 | ₩15,276 | -0.18% | 11.9만 |
|---|
| 2025.12.01 | ₩15,196 | ₩15,397 | ₩15,196 | ₩15,236 | +0.26% | 35.4만 |
|---|
| 2025.11.28 | ₩15,236 | ₩15,303 | ₩15,142 | ₩15,303 | +0.44% | 11.8만 |
|---|
| 2025.11.26 | ₩15,129 | ₩15,236 | ₩15,129 | ₩15,196 | +0.44% | 20.9만 |
|---|
| 2025.11.25 | ₩15,115 | ₩15,182 | ₩15,048 | ₩15,169 | +0.35% | 14.4만 |
|---|
| 2025.11.24 | ₩15,008 | ₩15,102 | ₩14,968 | ₩15,048 | +0.27% | 14.6만 |
|---|
| 2025.11.21 | ₩14,995 | ₩15,048 | ₩14,941 | ₩15,008 | +0.09% | 25.3만 |
|---|
| 2025.11.20 | ₩15,048 | ₩15,102 | ₩14,941 | ₩14,955 | -0.62% | 21.1만 |
|---|
| 2025.11.19 | ₩15,129 | ₩15,169 | ₩15,048 | ₩15,048 | -0.53% | 11.1만 |
|---|
| 2025.11.18 | ₩15,196 | ₩15,196 | ₩15,102 | ₩15,156 | -0.26% | 18.1만 |
|---|
| 2025.11.17 | ₩15,156 | ₩15,236 | ₩15,156 | ₩15,156 | 0.00% | 14.4만 |
|---|
| 2025.11.14 | ₩15,263 | ₩15,303 | ₩15,182 | ₩15,236 | -0.18% | 11.3만 |
|---|
| 2025.11.13 | ₩15,450 | ₩15,464 | ₩15,303 | ₩15,357 | -0.61% | 13.9만 |
|---|
| 2025.11.12 | ₩15,410 | ₩15,464 | ₩15,397 | ₩15,424 | +0.09% | 9.8만 |
|---|
| 2025.11.11 | ₩15,383 | ₩15,410 | ₩15,330 | ₩15,370 | -0.09% | 12.7만 |
|---|
| 2025.11.10 | ₩15,330 | ₩15,410 | ₩15,303 | ₩15,343 | +0.09% | 9.2만 |
|---|
| 2025.11.07 | ₩15,370 | ₩15,397 | ₩15,290 | ₩15,343 | -0.17% | 6.1만 |
|---|
| 2025.11.06 | ₩15,477 | ₩15,504 | ₩15,383 | ₩15,424 | -0.35% | 8.7만 |
|---|
| 2025.11.05 | ₩15,437 | ₩15,517 | ₩15,370 | ₩15,424 | -0.09% | 13만 |
|---|
| 2025.11.04 | ₩15,383 | ₩15,491 | ₩15,343 | ₩15,491 | +0.70% | 16만 |
|---|
| 2025.11.03 | ₩15,477 | ₩15,477 | ₩15,343 | ₩15,397 | -0.52% | 14.3만 |
|---|
| 2025.10.31 | ₩15,517 | ₩15,517 | ₩15,330 | ₩15,397 | -0.78% | 36.1만 |
|---|
| 2025.10.30 | ₩15,383 | ₩15,477 | ₩15,383 | ₩15,424 | +0.26% | 8.6만 |
|---|
| 2025.10.29 | ₩15,491 | ₩15,491 | ₩15,383 | ₩15,437 | -0.35% | 13.9만 |
|---|
| 2025.10.28 | ₩15,517 | ₩15,517 | ₩15,424 | ₩15,477 | -0.26% | 13.1만 |
|---|
| 2025.10.27 | ₩15,450 | ₩15,477 | ₩15,397 | ₩15,464 | +0.09% | 20.1만 |
|---|
| 2025.10.24 | ₩15,424 | ₩15,477 | ₩15,370 | ₩15,450 | +0.17% | 11.7만 |
|---|
| 2025.10.23 | ₩15,450 | ₩15,464 | ₩15,357 | ₩15,410 | -0.26% | 16.9만 |
|---|
| 2025.10.22 | ₩15,504 | ₩15,504 | ₩15,397 | ₩15,464 | -0.26% | 6.1만 |
|---|
| 2025.10.21 | ₩15,464 | ₩15,477 | ₩15,370 | ₩15,437 | -0.17% | 12.4만 |
|---|
| 2025.10.20 | ₩15,397 | ₩15,517 | ₩15,397 | ₩15,397 | 0.00% | 8.1만 |
|---|
| 2025.10.17 | ₩15,517 | ₩15,517 | ₩15,343 | ₩15,437 | -0.52% | 6.1만 |
|---|
| 2025.10.16 | ₩15,638 | ₩15,705 | ₩15,424 | ₩15,464 | -1.11% | 10.8만 |
|---|
| 2025.10.15 | ₩15,598 | ₩15,692 | ₩15,517 | ₩15,558 | -0.26% | 6.8만 |
|---|
| 2025.10.14 | ₩15,745 | ₩15,785 | ₩15,638 | ₩15,651 | -0.60% | 13.3만 |
|---|
| 2025.10.13 | ₩15,906 | ₩15,933 | ₩15,705 | ₩15,799 | -0.67% | 6.1만 |
|---|
| 2025.10.10 | ₩15,785 | ₩15,852 | ₩15,732 | ₩15,759 | -0.17% | 8.2만 |
|---|