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 | ₩14,228 | ₩14,348 | ₩14,107 | ₩14,281 | +0.38% | 9.8만 |
| 2026.10.08 | ₩14,255 | ₩14,268 | ₩14,080 | ₩14,228 | -0.19% | 7.3만 |
| 2026.10.07 | ₩14,255 | ₩14,281 | ₩14,147 | ₩14,241 | -0.09% | 9.3만 |
| 2026.10.06 | ₩14,214 | ₩14,335 | ₩14,134 | ₩14,295 | +0.57% | 12.9만 |
| 2026.10.05 | ₩14,147 | ₩14,201 | ₩14,053 | ₩14,107 | -0.28% | 12.3만 |
| 2026.10.02 | ₩14,389 | ₩14,416 | ₩14,228 | ₩14,228 | -1.12% | 13.1만 |
| 2026.10.01 | ₩14,335 | ₩14,550 | ₩14,241 | ₩14,402 | +0.47% | 14.6만 |
| 2026.09.30 | ₩13,960 | ₩14,496 | ₩13,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,322 |
| +2.59% |
| 88.1만 |
| 2026.09.29 | ₩13,919 | ₩14,094 | ₩13,919 | ₩14,000 | +0.58% | 17만 |
|---|
| 2026.09.28 | ₩14,013 | ₩14,080 | ₩13,893 | ₩13,960 | -0.38% | 6.9만 |
|---|
| 2026.09.25 | ₩13,933 | ₩14,080 | ₩13,919 | ₩14,080 | +1.06% | 6.9만 |
|---|
| 2026.09.24 | ₩13,946 | ₩14,013 | ₩13,826 | ₩13,919 | -0.19% | 12.2만 |
|---|
| 2026.09.23 | ₩14,094 | ₩14,134 | ₩14,013 | ₩14,013 | -0.57% | 11.2만 |
|---|
| 2026.09.22 | ₩14,067 | ₩14,147 | ₩14,053 | ₩14,147 | +0.57% | 10.4만 |
|---|
| 2026.09.21 | ₩14,107 | ₩14,147 | ₩14,053 | ₩14,067 | -0.29% | 4.2만 |
|---|
| 2026.09.18 | ₩14,174 | ₩14,174 | ₩14,053 | ₩14,107 | -0.47% | 3.7만 |
|---|
| 2026.09.17 | ₩14,161 | ₩14,174 | ₩14,080 | ₩14,161 | 0.00% | 6.4만 |
|---|
| 2026.09.16 | ₩14,053 | ₩14,107 | ₩13,986 | ₩14,107 | +0.38% | 7.6만 |
|---|
| 2026.09.15 | ₩14,013 | ₩14,040 | ₩13,986 | ₩14,013 | 0.00% | 12.9만 |
|---|
| 2026.09.14 | ₩14,214 | ₩14,241 | ₩14,094 | ₩14,107 | -0.75% | 9.1만 |
|---|
| 2026.09.11 | ₩14,174 | ₩14,268 | ₩14,147 | ₩14,201 | +0.19% | 7.7만 |
|---|
| 2026.09.10 | ₩14,161 | ₩14,201 | ₩14,161 | ₩14,174 | +0.09% | 10.9만 |
|---|
| 2026.09.09 | ₩14,201 | ₩14,268 | ₩14,174 | ₩14,201 | 0.00% | 6.9만 |
|---|
| 2026.09.08 | ₩14,281 | ₩14,281 | ₩14,201 | ₩14,228 | -0.38% | 9.1만 |
|---|
| 2026.09.04 | ₩14,295 | ₩14,308 | ₩14,228 | ₩14,281 | -0.09% | 9.3만 |
|---|
| 2026.09.03 | ₩14,308 | ₩14,308 | ₩14,268 | ₩14,268 | -0.28% | 15.6만 |
|---|
| 2026.09.02 | ₩14,255 | ₩14,322 | ₩14,228 | ₩14,295 | +0.28% | 9.1만 |
|---|
| 2026.09.01 | ₩14,308 | ₩14,348 | ₩14,268 | ₩14,268 | -0.28% | 11.8만 |
|---|
| 2026.08.31 | ₩14,255 | ₩14,322 | ₩14,241 | ₩14,322 | +0.47% | 12.5만 |
|---|
| 2026.08.28 | ₩14,228 | ₩14,295 | ₩14,214 | ₩14,281 | +0.38% | 9.8만 |
|---|
| 2026.08.27 | ₩14,228 | ₩14,241 | ₩14,161 | ₩14,228 | 0.00% | 18.4만 |
|---|
| 2026.08.26 | ₩14,281 | ₩14,308 | ₩14,214 | ₩14,255 | -0.19% | 17.3만 |
|---|
| 2026.08.25 | ₩14,456 | ₩14,469 | ₩14,147 | ₩14,281 | -1.21% | 42.6만 |
|---|
| 2026.08.24 | ₩14,429 | ₩14,469 | ₩14,322 | ₩14,402 | -0.19% | 10.6만 |
|---|
| 2026.08.21 | ₩14,362 | ₩14,429 | ₩14,322 | ₩14,402 | +0.28% | 8.6만 |
|---|
| 2026.08.20 | ₩14,389 | ₩14,429 | ₩14,322 | ₩14,335 | -0.37% | 5.5만 |
|---|
| 2026.08.19 | ₩14,536 | ₩14,550 | ₩14,348 | ₩14,402 | -0.92% | 21.6만 |
|---|
| 2026.08.18 | ₩14,536 | ₩14,617 | ₩14,456 | ₩14,603 | +0.46% | 20.1만 |
|---|
| 2026.08.17 | ₩14,563 | ₩14,590 | ₩14,496 | ₩14,536 | -0.18% | 8.5만 |
|---|
| 2026.08.14 | ₩14,563 | ₩14,617 | ₩14,483 | ₩14,603 | +0.28% | 10.6만 |
|---|
| 2026.08.13 | ₩14,536 | ₩14,630 | ₩14,509 | ₩14,617 | +0.55% | 6.2만 |
|---|
| 2026.08.12 | ₩14,563 | ₩14,563 | ₩14,523 | ₩14,550 | -0.09% | 6.3만 |
|---|
| 2026.08.11 | ₩14,523 | ₩14,603 | ₩14,496 | ₩14,603 | +0.55% | 7.7만 |
|---|
| 2026.08.10 | ₩14,496 | ₩14,590 | ₩14,456 | ₩14,550 | +0.37% | 8.3만 |
|---|
| 2026.08.07 | ₩14,603 | ₩14,603 | ₩14,483 | ₩14,536 | -0.46% | 10.4만 |
|---|
| 2026.08.06 | ₩14,469 | ₩14,576 | ₩14,456 | ₩14,550 | +0.56% | 17.7만 |
|---|
| 2026.08.05 | ₩14,335 | ₩14,576 | ₩14,335 | ₩14,483 | +1.03% | 27만 |
|---|
| 2026.08.04 | ₩14,295 | ₩14,402 | ₩14,295 | ₩14,362 | +0.47% | 10.5만 |
|---|
| 2026.08.03 | ₩14,308 | ₩14,335 | ₩14,268 | ₩14,322 | +0.09% | 8.2만 |
|---|
| 2026.07.31 | ₩14,335 | ₩14,335 | ₩14,255 | ₩14,255 | -0.56% | 7.4만 |
|---|
| 2026.07.30 | ₩14,281 | ₩14,322 | ₩14,268 | ₩14,295 | +0.09% | 4.6만 |
|---|
| 2026.07.29 | ₩14,295 | ₩14,295 | ₩14,268 | ₩14,281 | -0.09% | 1.9만 |
|---|
| 2026.07.28 | ₩14,335 | ₩14,362 | ₩14,295 | ₩14,308 | -0.19% | 5만 |
|---|
| 2026.07.27 | ₩14,335 | ₩14,389 | ₩14,268 | ₩14,335 | 0.00% | 6.6만 |
|---|
| 2026.07.24 | ₩14,268 | ₩14,362 | ₩14,268 | ₩14,281 | +0.09% | 7.1만 |
|---|
| 2026.07.23 | ₩14,348 | ₩14,402 | ₩14,268 | ₩14,295 | -0.37% | 8.1만 |
|---|
| 2026.07.22 | ₩14,456 | ₩14,483 | ₩14,362 | ₩14,362 | -0.65% | 8.9만 |
|---|
| 2026.07.21 | ₩14,389 | ₩14,469 | ₩14,348 | ₩14,429 | +0.28% | 13.2만 |
|---|
| 2026.07.20 | ₩14,362 | ₩14,362 | ₩14,308 | ₩14,335 | -0.19% | 2.8만 |
|---|
| 2026.07.17 | ₩14,389 | ₩14,402 | ₩14,295 | ₩14,308 | -0.56% | 2.9만 |
|---|
| 2026.07.16 | ₩14,375 | ₩14,402 | ₩14,362 | ₩14,375 | 0.00% | 2.7만 |
|---|
| 2026.07.15 | ₩14,389 | ₩14,429 | ₩14,362 | ₩14,362 | -0.19% | 5.4만 |
|---|
| 2026.07.14 | ₩14,483 | ₩14,550 | ₩14,416 | ₩14,483 | 0.00% | 4.9만 |
|---|
| 2026.07.13 | ₩14,348 | ₩14,442 | ₩14,348 | ₩14,429 | +0.56% | 9.1만 |
|---|
| 2026.07.10 | ₩14,362 | ₩14,442 | ₩14,362 | ₩14,389 | +0.19% | 4.9만 |
|---|
| 2026.07.09 | ₩14,362 | ₩14,442 | ₩14,362 | ₩14,402 | +0.28% | 5.6만 |
|---|
| 2026.07.08 | ₩14,429 | ₩14,429 | ₩14,348 | ₩14,402 | -0.19% | 3.8만 |
|---|
| 2026.07.07 | ₩14,496 | ₩14,496 | ₩14,348 | ₩14,416 | -0.56% | 4.1만 |
|---|
| 2026.07.06 | ₩14,509 | ₩14,523 | ₩14,416 | ₩14,456 | -0.37% | 3.3만 |
|---|
| 2026.07.02 | ₩14,429 | ₩14,509 | ₩14,429 | ₩14,456 | +0.19% | 4.8만 |
|---|
| 2026.07.01 | ₩14,429 | ₩14,576 | ₩14,375 | ₩14,456 | +0.19% | 13.4만 |
|---|
| 2026.06.30 | ₩14,335 | ₩14,483 | ₩14,335 | ₩14,483 | +1.03% | 6.7만 |
|---|
| 2026.06.29 | ₩14,335 | ₩14,389 | ₩14,295 | ₩14,375 | +0.28% | 9.7만 |
|---|
| 2026.06.26 | ₩14,281 | ₩14,389 | ₩14,281 | ₩14,322 | +0.28% | 5.9만 |
|---|
| 2026.06.25 | ₩14,362 | ₩14,429 | ₩14,308 | ₩14,335 | -0.19% | 9.5만 |
|---|
| 2026.06.24 | ₩14,322 | ₩14,348 | ₩14,295 | ₩14,308 | -0.09% | 7.4만 |
|---|
| 2026.06.23 | ₩14,295 | ₩14,375 | ₩14,281 | ₩14,335 | +0.28% | 5.3만 |
|---|
| 2026.06.22 | ₩14,362 | ₩14,416 | ₩14,268 | ₩14,308 | -0.37% | 4.5만 |
|---|
| 2026.06.18 | ₩14,416 | ₩14,416 | ₩14,295 | ₩14,322 | -0.65% | 6.9만 |
|---|
| 2026.06.17 | ₩14,375 | ₩14,456 | ₩14,281 | ₩14,322 | -0.37% | 7.2만 |
|---|
| 2026.06.16 | ₩14,348 | ₩14,442 | ₩14,348 | ₩14,375 | +0.19% | 5.4만 |
|---|
| 2026.06.15 | ₩14,429 | ₩14,483 | ₩14,348 | ₩14,362 | -0.46% | 5.6만 |
|---|
| 2026.06.12 | ₩14,416 | ₩14,563 | ₩14,375 | ₩14,456 | +0.28% | 8.9만 |
|---|
| 2026.06.11 | ₩14,456 | ₩14,496 | ₩14,416 | ₩14,456 | 0.00% | 4.1만 |
|---|
| 2026.06.10 | ₩14,348 | ₩14,657 | ₩14,348 | ₩14,442 | +0.65% | 17.8만 |
|---|
| 2026.06.09 | ₩14,348 | ₩14,483 | ₩14,348 | ₩14,429 | +0.56% | 7만 |
|---|
| 2026.06.08 | ₩14,375 | ₩14,456 | ₩14,348 | ₩14,348 | -0.19% | 9.5만 |
|---|
| 2026.06.05 | ₩14,429 | ₩14,469 | ₩14,362 | ₩14,389 | -0.28% | 8.3만 |
|---|
| 2026.06.04 | ₩14,416 | ₩14,509 | ₩14,416 | ₩14,429 | +0.09% | 6.1만 |
|---|
| 2026.06.03 | ₩14,456 | ₩14,563 | ₩14,442 | ₩14,456 | 0.00% | 11.3만 |
|---|
| 2026.06.02 | ₩14,456 | ₩14,563 | ₩14,456 | ₩14,483 | +0.19% | 6.5만 |
|---|
| 2026.06.01 | ₩14,603 | ₩14,630 | ₩14,496 | ₩14,523 | -0.55% | 7.1만 |
|---|
| 2026.05.29 | ₩14,657 | ₩14,657 | ₩14,576 | ₩14,576 | -0.55% | 10.4만 |
|---|
| 2026.05.28 | ₩14,617 | ₩14,657 | ₩14,536 | ₩14,630 | +0.09% | 10.3만 |
|---|
| 2026.05.27 | ₩14,603 | ₩14,630 | ₩14,509 | ₩14,590 | -0.09% | 9.1만 |
|---|
| 2026.05.26 | ₩14,576 | ₩14,657 | ₩14,536 | ₩14,550 | -0.18% | 7.6만 |
|---|
| 2026.05.22 | ₩14,576 | ₩14,617 | ₩14,536 | ₩14,590 | +0.09% | 6.7만 |
|---|
| 2026.05.21 | ₩14,550 | ₩14,617 | ₩14,550 | ₩14,576 | +0.18% | 5.5만 |
|---|
| 2026.05.20 | ₩14,550 | ₩14,617 | ₩14,550 | ₩14,603 | +0.37% | 7.1만 |
|---|
| 2026.05.19 | ₩14,644 | ₩14,657 | ₩14,496 | ₩14,576 | -0.46% | 9.2만 |
|---|
| 2026.05.18 | ₩14,644 | ₩14,684 | ₩14,590 | ₩14,644 | 0.00% | 5.7만 |
|---|
| 2026.05.15 | ₩14,576 | ₩14,670 | ₩14,576 | ₩14,590 | +0.09% | 3.7만 |
|---|
| 2026.05.14 | ₩14,778 | ₩14,804 | ₩14,697 | ₩14,751 | -0.18% | 8.3만 |
|---|
| 2026.05.13 | ₩14,684 | ₩14,818 | ₩14,684 | ₩14,818 | +0.91% | 4.7만 |
|---|
| 2026.05.12 | ₩14,737 | ₩14,831 | ₩14,697 | ₩14,737 | 0.00% | 7.6만 |
|---|
| 2026.05.11 | ₩14,737 | ₩14,778 | ₩14,697 | ₩14,764 | +0.18% | 5.8만 |
|---|
| 2026.05.08 | ₩14,751 | ₩14,751 | ₩14,684 | ₩14,751 | 0.00% | 7.2만 |
|---|
| 2026.05.07 | ₩14,751 | ₩14,751 | ₩14,697 | ₩14,737 | -0.09% | 6.6만 |
|---|
| 2026.05.06 | ₩14,737 | ₩14,751 | ₩14,657 | ₩14,737 | 0.00% | 15.7만 |
|---|
| 2026.05.05 | ₩14,630 | ₩14,697 | ₩14,576 | ₩14,657 | +0.18% | 37.8만 |
|---|
| 2026.05.04 | ₩14,617 | ₩14,697 | ₩14,550 | ₩14,603 | -0.09% | 13.5만 |
|---|
| 2026.05.01 | ₩14,724 | ₩14,751 | ₩14,670 | ₩14,697 | -0.18% | 15.9만 |
|---|
| 2026.04.30 | ₩14,590 | ₩14,737 | ₩14,456 | ₩14,697 | +0.74% | 33만 |
|---|
| 2026.04.29 | ₩14,416 | ₩14,550 | ₩14,375 | ₩14,483 | +0.47% | 10.4만 |
|---|
| 2026.04.28 | ₩14,402 | ₩14,550 | ₩14,322 | ₩14,456 | +0.37% | 14만 |
|---|
| 2026.04.27 | ₩14,509 | ₩14,509 | ₩14,429 | ₩14,496 | -0.09% | 5.8만 |
|---|
| 2026.04.24 | ₩14,523 | ₩14,536 | ₩14,375 | ₩14,469 | -0.37% | 5.8만 |
|---|
| 2026.04.23 | ₩14,442 | ₩14,496 | ₩14,375 | ₩14,429 | -0.09% | 7.5만 |
|---|
| 2026.04.22 | ₩14,509 | ₩14,590 | ₩14,429 | ₩14,523 | +0.09% | 7.3만 |
|---|
| 2026.04.21 | ₩14,536 | ₩14,684 | ₩14,456 | ₩14,456 | -0.55% | 10.8만 |
|---|
| 2026.04.20 | ₩14,657 | ₩14,737 | ₩14,590 | ₩14,630 | -0.18% | 8.8만 |
|---|
| 2026.04.17 | ₩14,536 | ₩14,697 | ₩14,469 | ₩14,630 | +0.65% | 9.1만 |
|---|
| 2026.04.16 | ₩14,389 | ₩14,536 | ₩14,389 | ₩14,483 | +0.65% | 8만 |
|---|
| 2026.04.15 | ₩14,509 | ₩14,509 | ₩14,375 | ₩14,442 | -0.46% | 5.2만 |
|---|
| 2026.04.14 | ₩14,483 | ₩14,550 | ₩14,429 | ₩14,523 | +0.28% | 4.3만 |
|---|
| 2026.04.13 | ₩14,416 | ₩14,469 | ₩14,348 | ₩14,442 | +0.19% | 11.4만 |
|---|
| 2026.04.10 | ₩14,536 | ₩14,536 | ₩14,375 | ₩14,375 | -1.11% | 9.9만 |
|---|
| 2026.04.09 | ₩14,536 | ₩14,711 | ₩14,389 | ₩14,576 | +0.28% | 14.8만 |
|---|
| 2026.04.08 | ₩14,308 | ₩14,563 | ₩14,241 | ₩14,483 | +1.22% | 9.6만 |
|---|
| 2026.04.07 | ₩14,000 | ₩14,214 | ₩14,000 | ₩14,174 | +1.25% | 14.4만 |
|---|
| 2026.04.06 | ₩14,147 | ₩14,268 | ₩14,040 | ₩14,094 | -0.38% | 13.4만 |
|---|
| 2026.04.02 | ₩14,174 | ₩14,268 | ₩14,080 | ₩14,174 | 0.00% | 9.1만 |
|---|
| 2026.04.01 | ₩14,335 | ₩14,402 | ₩14,255 | ₩14,268 | -0.47% | 10.6만 |
|---|
| 2026.03.31 | ₩13,960 | ₩14,416 | ₩13,946 | ₩14,389 | +3.07% | 12.6만 |
|---|
| 2026.03.30 | ₩13,893 | ₩14,000 | ₩13,866 | ₩13,946 | +0.39% | 22.3만 |
|---|
| 2026.03.27 | ₩14,080 | ₩14,107 | ₩13,879 | ₩13,879 | -1.43% | 13.4만 |
|---|
| 2026.03.26 | ₩14,335 | ₩14,402 | ₩14,161 | ₩14,214 | -0.84% | 31.5만 |
|---|
| 2026.03.25 | ₩14,348 | ₩14,442 | ₩14,295 | ₩14,375 | +0.19% | 31.7만 |
|---|
| 2026.03.24 | ₩14,550 | ₩14,563 | ₩14,161 | ₩14,308 | -1.66% | 26만 |
|---|
| 2026.03.23 | ₩14,483 | ₩14,617 | ₩14,375 | ₩14,523 | +0.28% | 5.7만 |
|---|
| 2026.03.20 | ₩14,402 | ₩14,509 | ₩14,348 | ₩14,496 | +0.65% | 20.8만 |
|---|
| 2026.03.19 | ₩14,429 | ₩14,483 | ₩14,335 | ₩14,362 | -0.46% | 16.3만 |
|---|
| 2026.03.18 | ₩14,389 | ₩14,483 | ₩14,375 | ₩14,416 | +0.19% | 12.4만 |
|---|
| 2026.03.17 | ₩14,389 | ₩14,483 | ₩14,389 | ₩14,402 | +0.09% | 12.4만 |
|---|
| 2026.03.16 | ₩14,335 | ₩14,456 | ₩14,268 | ₩14,429 | +0.65% | 12.2만 |
|---|
| 2026.03.13 | ₩14,348 | ₩14,442 | ₩14,348 | ₩14,375 | +0.19% | 13.1만 |
|---|
| 2026.03.12 | ₩14,402 | ₩14,483 | ₩14,322 | ₩14,348 | -0.37% | 15.8만 |
|---|
| 2026.03.11 | ₩14,402 | ₩14,469 | ₩14,308 | ₩14,402 | 0.00% | 16.8만 |
|---|
| 2026.03.10 | ₩14,348 | ₩14,456 | ₩14,335 | ₩14,389 | +0.28% | 12.4만 |
|---|
| 2026.03.09 | ₩14,389 | ₩14,523 | ₩14,241 | ₩14,402 | +0.09% | 12만 |
|---|
| 2026.03.06 | ₩14,536 | ₩14,617 | ₩14,456 | ₩14,456 | -0.55% | 12.7만 |
|---|
| 2026.03.05 | ₩14,711 | ₩14,778 | ₩14,563 | ₩14,670 | -0.27% | 27.9만 |
|---|
| 2026.03.04 | ₩14,509 | ₩14,644 | ₩14,442 | ₩14,630 | +0.83% | 16.4만 |
|---|
| 2026.03.03 | ₩14,483 | ₩14,523 | ₩14,389 | ₩14,456 | -0.19% | 17.5만 |
|---|
| 2026.03.02 | ₩14,496 | ₩14,590 | ₩14,496 | ₩14,576 | +0.56% | 10.3만 |
|---|
| 2026.02.27 | ₩14,670 | ₩14,751 | ₩14,603 | ₩14,630 | -0.27% | 17.1만 |
|---|
| 2026.02.26 | ₩14,871 | ₩14,871 | ₩14,684 | ₩14,751 | -0.81% | 16.9만 |
|---|
| 2026.02.25 | ₩14,858 | ₩14,965 | ₩14,751 | ₩14,818 | -0.27% | 18만 |
|---|
| 2026.02.24 | ₩14,831 | ₩14,912 | ₩14,778 | ₩14,818 | -0.09% | 5.7만 |
|---|
| 2026.02.23 | ₩14,979 | ₩15,032 | ₩14,778 | ₩14,858 | -0.81% | 11.8만 |
|---|
| 2026.02.20 | ₩15,019 | ₩15,113 | ₩14,992 | ₩14,992 | -0.18% | 4.4만 |
|---|
| 2026.02.19 | ₩15,032 | ₩15,113 | ₩15,019 | ₩15,019 | -0.09% | 8.7만 |
|---|
| 2026.02.18 | ₩15,019 | ₩15,140 | ₩15,019 | ₩15,073 | +0.36% | 7.4만 |
|---|
| 2026.02.17 | ₩15,032 | ₩15,126 | ₩15,032 | ₩15,073 | +0.27% | 10.9만 |
|---|
| 2026.02.13 | ₩15,234 | ₩15,287 | ₩15,166 | ₩15,220 | -0.09% | 4.1만 |
|---|
| 2026.02.12 | ₩15,220 | ₩15,327 | ₩15,153 | ₩15,207 | -0.09% | 10만 |
|---|
| 2026.02.11 | ₩15,220 | ₩15,341 | ₩15,193 | ₩15,220 | 0.00% | 7.6만 |
|---|
| 2026.02.10 | ₩15,274 | ₩15,274 | ₩15,153 | ₩15,220 | -0.35% | 6.7만 |
|---|
| 2026.02.09 | ₩15,099 | ₩15,301 | ₩15,073 | ₩15,220 | +0.80% | 30.1만 |
|---|
| 2026.02.06 | ₩15,113 | ₩15,193 | ₩15,086 | ₩15,086 | -0.18% | 13만 |
|---|
| 2026.02.05 | ₩15,193 | ₩15,247 | ₩15,126 | ₩15,166 | -0.18% | 4.8만 |
|---|
| 2026.02.04 | ₩15,287 | ₩15,287 | ₩15,166 | ₩15,220 | -0.44% | 7.6만 |
|---|
| 2026.02.03 | ₩15,314 | ₩15,368 | ₩15,220 | ₩15,247 | -0.44% | 7.7만 |
|---|
| 2026.02.02 | ₩15,301 | ₩15,314 | ₩15,260 | ₩15,287 | -0.09% | 4.6만 |
|---|
| 2026.01.30 | ₩15,287 | ₩15,327 | ₩15,234 | ₩15,274 | -0.09% | 4.3만 |
|---|
| 2026.01.29 | ₩15,327 | ₩15,368 | ₩15,247 | ₩15,327 | 0.00% | 5.9만 |
|---|
| 2026.01.28 | ₩15,435 | ₩15,435 | ₩15,301 | ₩15,368 | -0.43% | 10.8만 |
|---|
| 2026.01.27 | ₩15,341 | ₩15,408 | ₩15,341 | ₩15,368 | +0.17% | 6.3만 |
|---|
| 2026.01.26 | ₩15,555 | ₩15,636 | ₩15,368 | ₩15,394 | -1.03% | 10.5만 |
|---|
| 2026.01.23 | ₩15,569 | ₩15,582 | ₩15,488 | ₩15,529 | -0.26% | 6.7만 |
|---|
| 2026.01.22 | ₩15,596 | ₩15,609 | ₩15,461 | ₩15,529 | -0.43% | 11.1만 |
|---|
| 2026.01.21 | ₩15,408 | ₩15,649 | ₩15,381 | ₩15,622 | +1.39% | 34.6만 |
|---|
| 2026.01.20 | ₩15,341 | ₩15,448 | ₩15,341 | ₩15,368 | +0.17% | 9만 |
|---|
| 2026.01.16 | ₩15,448 | ₩15,502 | ₩15,381 | ₩15,435 | -0.09% | 6만 |
|---|
| 2026.01.15 | ₩15,529 | ₩15,529 | ₩15,475 | ₩15,488 | -0.26% | 19.3만 |
|---|
| 2026.01.14 | ₩15,488 | ₩15,542 | ₩15,435 | ₩15,502 | +0.09% | 21.1만 |
|---|
| 2026.01.13 | ₩15,488 | ₩15,555 | ₩15,354 | ₩15,488 | 0.00% | 23.4만 |
|---|
| 2026.01.12 | ₩15,394 | ₩15,488 | ₩15,368 | ₩15,475 | +0.52% | 13.5만 |
|---|
| 2026.01.09 | ₩15,368 | ₩15,381 | ₩15,247 | ₩15,341 | -0.17% | 11.4만 |
|---|
| 2026.01.08 | ₩15,314 | ₩15,381 | ₩15,274 | ₩15,381 | +0.44% | 15.8만 |
|---|
| 2026.01.07 | ₩15,234 | ₩15,247 | ₩15,180 | ₩15,247 | +0.09% | 8.4만 |
|---|
| 2026.01.06 | ₩15,166 | ₩15,220 | ₩15,126 | ₩15,207 | +0.27% | 7.6만 |
|---|
| 2026.01.05 | ₩15,032 | ₩15,126 | ₩15,032 | ₩15,126 | +0.62% | 11.3만 |
|---|
| 2026.01.02 | ₩15,113 | ₩15,126 | ₩15,032 | ₩15,032 | -0.53% | 13.9만 |
|---|
| 2025.12.31 | ₩15,086 | ₩15,166 | ₩15,086 | ₩15,140 | +0.36% | 29.2만 |
|---|
| 2025.12.30 | ₩15,059 | ₩15,153 | ₩15,059 | ₩15,140 | +0.53% | 23.1만 |
|---|
| 2025.12.29 | ₩15,220 | ₩15,301 | ₩15,207 | ₩15,220 | 0.00% | 15.4만 |
|---|
| 2025.12.26 | ₩15,234 | ₩15,287 | ₩15,220 | ₩15,247 | +0.09% | 7.1만 |
|---|
| 2025.12.24 | ₩15,140 | ₩15,207 | ₩15,140 | ₩15,193 | +0.35% | 13.6만 |
|---|
| 2025.12.23 | ₩15,153 | ₩15,180 | ₩15,113 | ₩15,166 | +0.09% | 15.4만 |
|---|
| 2025.12.22 | ₩15,086 | ₩15,207 | ₩15,032 | ₩15,126 | +0.27% | 21.8만 |
|---|
| 2025.12.19 | ₩15,046 | ₩15,113 | ₩15,046 | ₩15,059 | +0.09% | 26.1만 |
|---|
| 2025.12.18 | ₩15,113 | ₩15,153 | ₩15,019 | ₩15,073 | -0.27% | 19.7만 |
|---|
| 2025.12.17 | ₩15,059 | ₩15,126 | ₩15,019 | ₩15,059 | 0.00% | 24.4만 |
|---|
| 2025.12.16 | ₩15,113 | ₩15,166 | ₩15,113 | ₩15,126 | +0.09% | 13.7만 |
|---|
| 2025.12.15 | ₩15,220 | ₩15,274 | ₩15,126 | ₩15,166 | -0.35% | 10.3만 |
|---|
| 2025.12.12 | ₩15,247 | ₩15,287 | ₩15,247 | ₩15,274 | +0.18% | 15.1만 |
|---|
| 2025.12.11 | ₩15,260 | ₩15,314 | ₩15,260 | ₩15,260 | 0.00% | 16만 |
|---|
| 2025.12.10 | ₩15,234 | ₩15,314 | ₩15,234 | ₩15,287 | +0.35% | 12만 |
|---|
| 2025.12.09 | ₩15,287 | ₩15,354 | ₩15,234 | ₩15,287 | 0.00% | 23.2만 |
|---|
| 2025.12.08 | ₩15,287 | ₩15,435 | ₩15,260 | ₩15,314 | +0.18% | 34.2만 |
|---|
| 2025.12.05 | ₩15,287 | ₩15,421 | ₩15,287 | ₩15,341 | +0.35% | 12.7만 |
|---|
| 2025.12.04 | ₩15,274 | ₩15,408 | ₩15,207 | ₩15,327 | +0.35% | 23.4만 |
|---|
| 2025.12.03 | ₩15,314 | ₩15,354 | ₩15,220 | ₩15,327 | +0.09% | 11.3만 |
|---|
| 2025.12.02 | ₩15,314 | ₩15,394 | ₩15,234 | ₩15,287 | -0.18% | 11.9만 |
|---|
| 2025.12.01 | ₩15,207 | ₩15,408 | ₩15,207 | ₩15,247 | +0.26% | 35.4만 |
|---|
| 2025.11.28 | ₩15,247 | ₩15,314 | ₩15,153 | ₩15,314 | +0.44% | 11.8만 |
|---|
| 2025.11.26 | ₩15,140 | ₩15,247 | ₩15,140 | ₩15,207 | +0.44% | 20.9만 |
|---|
| 2025.11.25 | ₩15,126 | ₩15,193 | ₩15,059 | ₩15,180 | +0.35% | 14.4만 |
|---|
| 2025.11.24 | ₩15,019 | ₩15,113 | ₩14,979 | ₩15,059 | +0.27% | 14.6만 |
|---|
| 2025.11.21 | ₩15,006 | ₩15,059 | ₩14,952 | ₩15,019 | +0.09% | 25.3만 |
|---|
| 2025.11.20 | ₩15,059 | ₩15,113 | ₩14,952 | ₩14,965 | -0.62% | 21.1만 |
|---|
| 2025.11.19 | ₩15,140 | ₩15,180 | ₩15,059 | ₩15,059 | -0.53% | 11.1만 |
|---|
| 2025.11.18 | ₩15,207 | ₩15,207 | ₩15,113 | ₩15,166 | -0.26% | 18.1만 |
|---|
| 2025.11.17 | ₩15,166 | ₩15,247 | ₩15,166 | ₩15,166 | 0.00% | 14.4만 |
|---|
| 2025.11.14 | ₩15,274 | ₩15,314 | ₩15,193 | ₩15,247 | -0.18% | 11.3만 |
|---|
| 2025.11.13 | ₩15,461 | ₩15,475 | ₩15,314 | ₩15,368 | -0.61% | 13.9만 |
|---|
| 2025.11.12 | ₩15,421 | ₩15,475 | ₩15,408 | ₩15,435 | +0.09% | 9.8만 |
|---|
| 2025.11.11 | ₩15,394 | ₩15,421 | ₩15,341 | ₩15,381 | -0.09% | 12.7만 |
|---|
| 2025.11.10 | ₩15,341 | ₩15,421 | ₩15,314 | ₩15,354 | +0.09% | 9.2만 |
|---|
| 2025.11.07 | ₩15,381 | ₩15,408 | ₩15,301 | ₩15,354 | -0.17% | 6.1만 |
|---|
| 2025.11.06 | ₩15,488 | ₩15,515 | ₩15,394 | ₩15,435 | -0.35% | 8.7만 |
|---|
| 2025.11.05 | ₩15,448 | ₩15,529 | ₩15,381 | ₩15,435 | -0.09% | 13만 |
|---|
| 2025.11.04 | ₩15,394 | ₩15,502 | ₩15,354 | ₩15,502 | +0.70% | 16만 |
|---|
| 2025.11.03 | ₩15,488 | ₩15,488 | ₩15,354 | ₩15,408 | -0.52% | 14.3만 |
|---|
| 2025.10.31 | ₩15,529 | ₩15,529 | ₩15,341 | ₩15,408 | -0.78% | 36.1만 |
|---|
| 2025.10.30 | ₩15,394 | ₩15,488 | ₩15,394 | ₩15,435 | +0.26% | 8.6만 |
|---|
| 2025.10.29 | ₩15,502 | ₩15,502 | ₩15,394 | ₩15,448 | -0.35% | 13.9만 |
|---|
| 2025.10.28 | ₩15,529 | ₩15,529 | ₩15,435 | ₩15,488 | -0.26% | 13.1만 |
|---|
| 2025.10.27 | ₩15,461 | ₩15,488 | ₩15,408 | ₩15,475 | +0.09% | 20.1만 |
|---|
| 2025.10.24 | ₩15,435 | ₩15,488 | ₩15,381 | ₩15,461 | +0.17% | 11.7만 |
|---|
| 2025.10.23 | ₩15,461 | ₩15,475 | ₩15,368 | ₩15,421 | -0.26% | 16.9만 |
|---|
| 2025.10.22 | ₩15,515 | ₩15,515 | ₩15,408 | ₩15,475 | -0.26% | 6.1만 |
|---|
| 2025.10.21 | ₩15,475 | ₩15,488 | ₩15,381 | ₩15,448 | -0.17% | 12.4만 |
|---|
| 2025.10.20 | ₩15,408 | ₩15,529 | ₩15,408 | ₩15,408 | 0.00% | 8.1만 |
|---|
| 2025.10.17 | ₩15,529 | ₩15,529 | ₩15,354 | ₩15,448 | -0.52% | 6.1만 |
|---|
| 2025.10.16 | ₩15,649 | ₩15,716 | ₩15,435 | ₩15,475 | -1.11% | 10.8만 |
|---|
| 2025.10.15 | ₩15,609 | ₩15,703 | ₩15,529 | ₩15,569 | -0.26% | 6.8만 |
|---|
| 2025.10.14 | ₩15,757 | ₩15,797 | ₩15,649 | ₩15,663 | -0.60% | 13.3만 |
|---|
| 2025.10.13 | ₩15,917 | ₩15,944 | ₩15,716 | ₩15,810 | -0.67% | 6.1만 |
|---|
| 2025.10.10 | ₩15,797 | ₩15,864 | ₩15,743 | ₩15,770 | -0.17% | 8.2만 |
|---|