시장 데이터를 불러오는 중
Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest, $.01 par value · EIM · NYSE American
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,710 | ₩11,897 | ₩11,710 | ₩11,857 | +1.26% | 20.7만 |
| 2026.10.08 | ₩11,669 | ₩11,723 | ₩11,602 | ₩11,696 | +0.23% | 29.6만 |
| 2026.10.07 | ₩11,790 | ₩11,790 | ₩11,589 | ₩11,669 | -1.02% | 34.2만 |
| 2026.10.06 | ₩11,830 | ₩11,964 | ₩11,830 | ₩11,857 | +0.23% | 26만 |
| 2026.10.05 | ₩12,045 | ₩12,045 | ₩11,763 | ₩11,830 | -1.78% | 20.4만 |
| 2026.10.02 | ₩12,139 | ₩12,193 | ₩11,991 | ₩12,125 | -0.11% | 19.6만 |
| 2026.10.01 | ₩12,125 | ₩12,152 | ₩11,857 | ₩12,072 | -0.44% | 21.8만 |
| 2026.09.30 | ₩11,951 | ₩12,179 | ₩11,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,166 |
| +1.80% |
| 34.1만 |
| 2026.09.29 | ₩11,723 | ₩11,924 | ₩11,669 | ₩11,924 | +1.72% | 39.9만 |
|---|
| 2026.09.28 | ₩11,804 | ₩11,911 | ₩11,589 | ₩11,723 | -0.68% | 68만 |
|---|
| 2026.09.25 | ₩11,804 | ₩11,938 | ₩11,804 | ₩11,844 | +0.34% | 26.6만 |
|---|
| 2026.09.24 | ₩11,951 | ₩11,951 | ₩11,616 | ₩11,804 | -1.23% | 48.5만 |
|---|
| 2026.09.23 | ₩12,112 | ₩12,112 | ₩11,924 | ₩11,938 | -1.44% | 18.6만 |
|---|
| 2026.09.22 | ₩12,206 | ₩12,206 | ₩12,085 | ₩12,125 | -0.66% | 20.1만 |
|---|
| 2026.09.21 | ₩12,152 | ₩12,246 | ₩12,085 | ₩12,112 | -0.33% | 23.4만 |
|---|
| 2026.09.18 | ₩12,273 | ₩12,407 | ₩12,112 | ₩12,112 | -1.31% | 10.5만 |
|---|
| 2026.09.17 | ₩12,179 | ₩12,340 | ₩12,152 | ₩12,300 | +0.99% | 32.1만 |
|---|
| 2026.09.16 | ₩12,166 | ₩12,260 | ₩12,125 | ₩12,139 | -0.22% | 22.5만 |
|---|
| 2026.09.15 | ₩12,434 | ₩12,461 | ₩12,125 | ₩12,125 | -2.48% | 29.1만 |
|---|
| 2026.09.14 | ₩12,555 | ₩12,581 | ₩12,447 | ₩12,461 | -0.75% | 19.7만 |
|---|
| 2026.09.11 | ₩12,555 | ₩12,568 | ₩12,488 | ₩12,514 | -0.32% | 13.6만 |
|---|
| 2026.09.10 | ₩12,555 | ₩12,568 | ₩12,488 | ₩12,501 | -0.43% | 26.7만 |
|---|
| 2026.09.09 | ₩12,689 | ₩12,716 | ₩12,581 | ₩12,608 | -0.63% | 12.8만 |
|---|
| 2026.09.08 | ₩12,716 | ₩12,756 | ₩12,635 | ₩12,662 | -0.42% | 21.7만 |
|---|
| 2026.09.04 | ₩12,729 | ₩12,783 | ₩12,716 | ₩12,716 | -0.11% | 17.1만 |
|---|
| 2026.09.03 | ₩12,729 | ₩12,769 | ₩12,729 | ₩12,742 | +0.11% | 22.8만 |
|---|
| 2026.09.02 | ₩12,729 | ₩12,823 | ₩12,729 | ₩12,729 | 0.00% | 10.9만 |
|---|
| 2026.09.01 | ₩12,850 | ₩12,877 | ₩12,729 | ₩12,729 | -0.94% | 15.2만 |
|---|
| 2026.08.31 | ₩12,877 | ₩12,930 | ₩12,823 | ₩12,850 | -0.21% | 13.2만 |
|---|
| 2026.08.28 | ₩12,957 | ₩12,984 | ₩12,836 | ₩12,877 | -0.62% | 15.6만 |
|---|
| 2026.08.27 | ₩12,944 | ₩12,997 | ₩12,917 | ₩12,970 | +0.21% | 6.6만 |
|---|
| 2026.08.26 | ₩12,970 | ₩13,011 | ₩12,944 | ₩12,997 | +0.21% | 12.4만 |
|---|
| 2026.08.25 | ₩12,890 | ₩12,984 | ₩12,890 | ₩12,970 | +0.62% | 7.9만 |
|---|
| 2026.08.24 | ₩12,917 | ₩12,917 | ₩12,850 | ₩12,890 | -0.21% | 11.5만 |
|---|
| 2026.08.21 | ₩12,877 | ₩12,903 | ₩12,823 | ₩12,850 | -0.21% | 10.6만 |
|---|
| 2026.08.20 | ₩12,903 | ₩12,903 | ₩12,836 | ₩12,890 | -0.10% | 15.5만 |
|---|
| 2026.08.19 | ₩12,890 | ₩12,957 | ₩12,863 | ₩12,890 | 0.00% | 26.9만 |
|---|
| 2026.08.18 | ₩12,930 | ₩12,957 | ₩12,850 | ₩12,850 | -0.62% | 14.7만 |
|---|
| 2026.08.17 | ₩13,038 | ₩13,051 | ₩12,917 | ₩12,917 | -0.93% | 9.7만 |
|---|
| 2026.08.14 | ₩13,038 | ₩13,172 | ₩12,997 | ₩13,051 | +0.10% | 17.8만 |
|---|
| 2026.08.13 | ₩13,024 | ₩13,145 | ₩13,011 | ₩13,051 | +0.21% | 16.6만 |
|---|
| 2026.08.12 | ₩13,024 | ₩13,051 | ₩12,970 | ₩12,970 | -0.41% | 11.6만 |
|---|
| 2026.08.11 | ₩13,011 | ₩13,024 | ₩12,930 | ₩12,970 | -0.31% | 18.2만 |
|---|
| 2026.08.10 | ₩13,051 | ₩13,064 | ₩12,944 | ₩13,024 | -0.21% | 12.5만 |
|---|
| 2026.08.07 | ₩12,944 | ₩13,038 | ₩12,944 | ₩13,038 | +0.73% | 15만 |
|---|
| 2026.08.06 | ₩12,917 | ₩12,944 | ₩12,877 | ₩12,917 | 0.00% | 13.9만 |
|---|
| 2026.08.05 | ₩12,890 | ₩12,957 | ₩12,836 | ₩12,877 | -0.10% | 17.6만 |
|---|
| 2026.08.04 | ₩12,836 | ₩12,970 | ₩12,836 | ₩12,890 | +0.42% | 15.7만 |
|---|
| 2026.08.03 | ₩12,877 | ₩12,930 | ₩12,823 | ₩12,836 | -0.31% | 16.3만 |
|---|
| 2026.07.31 | ₩12,917 | ₩12,917 | ₩12,823 | ₩12,823 | -0.73% | 15.5만 |
|---|
| 2026.07.30 | ₩12,930 | ₩12,970 | ₩12,823 | ₩12,890 | -0.31% | 14.4만 |
|---|
| 2026.07.29 | ₩12,903 | ₩12,984 | ₩12,850 | ₩12,890 | -0.10% | 14.7만 |
|---|
| 2026.07.28 | ₩12,877 | ₩12,930 | ₩12,810 | ₩12,877 | 0.00% | 12.8만 |
|---|
| 2026.07.27 | ₩12,944 | ₩12,970 | ₩12,823 | ₩12,877 | -0.52% | 10.2만 |
|---|
| 2026.07.24 | ₩12,917 | ₩12,957 | ₩12,810 | ₩12,836 | -0.62% | 20.9만 |
|---|
| 2026.07.23 | ₩12,997 | ₩12,997 | ₩12,917 | ₩12,917 | -0.62% | 21.2만 |
|---|
| 2026.07.22 | ₩13,064 | ₩13,078 | ₩12,984 | ₩13,038 | -0.21% | 26.6만 |
|---|
| 2026.07.21 | ₩13,145 | ₩13,145 | ₩13,064 | ₩13,091 | -0.41% | 13.9만 |
|---|
| 2026.07.20 | ₩13,105 | ₩13,145 | ₩13,038 | ₩13,118 | +0.10% | 7.1만 |
|---|
| 2026.07.17 | ₩13,292 | ₩13,306 | ₩13,011 | ₩13,078 | -1.61% | 30.4만 |
|---|
| 2026.07.16 | ₩13,306 | ₩13,359 | ₩13,212 | ₩13,319 | +0.10% | 12.6만 |
|---|
| 2026.07.15 | ₩13,346 | ₩13,346 | ₩13,266 | ₩13,279 | -0.50% | 15.8만 |
|---|
| 2026.07.14 | ₩13,359 | ₩13,467 | ₩13,346 | ₩13,386 | +0.20% | 22.2만 |
|---|
| 2026.07.13 | ₩13,319 | ₩13,359 | ₩13,306 | ₩13,346 | +0.20% | 12.8만 |
|---|
| 2026.07.10 | ₩13,346 | ₩13,346 | ₩13,292 | ₩13,333 | -0.10% | 4.6만 |
|---|
| 2026.07.09 | ₩13,266 | ₩13,346 | ₩13,266 | ₩13,346 | +0.61% | 6.9만 |
|---|
| 2026.07.08 | ₩13,252 | ₩13,319 | ₩13,252 | ₩13,279 | +0.20% | 15.1만 |
|---|
| 2026.07.07 | ₩13,306 | ₩13,333 | ₩13,239 | ₩13,266 | -0.30% | 14.4만 |
|---|
| 2026.07.06 | ₩13,373 | ₩13,386 | ₩13,292 | ₩13,359 | -0.10% | 11.5만 |
|---|
| 2026.07.02 | ₩13,373 | ₩13,413 | ₩13,373 | ₩13,373 | 0.00% | 9.6만 |
|---|
| 2026.07.01 | ₩13,413 | ₩13,413 | ₩13,359 | ₩13,373 | -0.30% | 14.4만 |
|---|
| 2026.06.30 | ₩13,386 | ₩13,453 | ₩13,346 | ₩13,359 | -0.20% | 17만 |
|---|
| 2026.06.29 | ₩13,292 | ₩13,386 | ₩13,225 | ₩13,359 | +0.50% | 10.3만 |
|---|
| 2026.06.26 | ₩13,185 | ₩13,279 | ₩13,158 | ₩13,239 | +0.41% | 13만 |
|---|
| 2026.06.25 | ₩13,172 | ₩13,225 | ₩13,158 | ₩13,185 | +0.10% | 12.8만 |
|---|
| 2026.06.24 | ₩13,131 | ₩13,239 | ₩13,091 | ₩13,172 | +0.31% | 18.9만 |
|---|
| 2026.06.23 | ₩13,051 | ₩13,172 | ₩12,997 | ₩13,131 | +0.62% | 21.2만 |
|---|
| 2026.06.22 | ₩13,091 | ₩13,158 | ₩13,051 | ₩13,051 | -0.31% | 17.1만 |
|---|
| 2026.06.18 | ₩13,105 | ₩13,198 | ₩13,078 | ₩13,091 | -0.10% | 10.8만 |
|---|
| 2026.06.17 | ₩13,131 | ₩13,158 | ₩13,078 | ₩13,078 | -0.41% | 7.2만 |
|---|
| 2026.06.16 | ₩13,105 | ₩13,145 | ₩13,105 | ₩13,145 | +0.31% | 13.2만 |
|---|
| 2026.06.15 | ₩13,145 | ₩13,172 | ₩13,078 | ₩13,105 | -0.31% | 12.6만 |
|---|
| 2026.06.12 | ₩13,185 | ₩13,198 | ₩13,145 | ₩13,145 | -0.31% | 3만 |
|---|
| 2026.06.11 | ₩13,158 | ₩13,212 | ₩13,145 | ₩13,198 | +0.31% | 5.1만 |
|---|
| 2026.06.10 | ₩13,091 | ₩13,212 | ₩13,051 | ₩13,172 | +0.61% | 7.6만 |
|---|
| 2026.06.09 | ₩13,024 | ₩13,145 | ₩12,984 | ₩13,145 | +0.93% | 15.3만 |
|---|
| 2026.06.08 | ₩13,051 | ₩13,078 | ₩12,957 | ₩12,970 | -0.62% | 12.9만 |
|---|
| 2026.06.05 | ₩13,078 | ₩13,131 | ₩12,984 | ₩13,011 | -0.51% | 15.8만 |
|---|
| 2026.06.04 | ₩13,185 | ₩13,212 | ₩13,091 | ₩13,091 | -0.71% | 12.3만 |
|---|
| 2026.06.03 | ₩13,198 | ₩13,198 | ₩13,105 | ₩13,172 | -0.20% | 11.3만 |
|---|
| 2026.06.02 | ₩13,145 | ₩13,239 | ₩13,118 | ₩13,172 | +0.20% | 18.3만 |
|---|
| 2026.06.01 | ₩13,225 | ₩13,239 | ₩13,131 | ₩13,145 | -0.61% | 18.4만 |
|---|
| 2026.05.29 | ₩13,225 | ₩13,266 | ₩13,185 | ₩13,239 | +0.10% | 11.6만 |
|---|
| 2026.05.28 | ₩13,212 | ₩13,225 | ₩13,131 | ₩13,225 | +0.10% | 12.5만 |
|---|
| 2026.05.27 | ₩13,158 | ₩13,212 | ₩13,038 | ₩13,212 | +0.41% | 14.1만 |
|---|
| 2026.05.26 | ₩13,105 | ₩13,145 | ₩13,091 | ₩13,145 | +0.31% | 11.1만 |
|---|
| 2026.05.22 | ₩13,011 | ₩13,038 | ₩12,997 | ₩13,024 | +0.10% | 6.3만 |
|---|
| 2026.05.21 | ₩13,051 | ₩13,051 | ₩12,944 | ₩12,984 | -0.51% | 14.9만 |
|---|
| 2026.05.20 | ₩12,930 | ₩13,118 | ₩12,742 | ₩12,997 | +0.52% | 9만 |
|---|
| 2026.05.19 | ₩12,890 | ₩12,970 | ₩12,863 | ₩12,917 | +0.21% | 11만 |
|---|
| 2026.05.18 | ₩13,051 | ₩13,064 | ₩12,903 | ₩12,903 | -1.13% | 13만 |
|---|
| 2026.05.15 | ₩13,131 | ₩13,158 | ₩13,078 | ₩13,078 | -0.41% | 16.4만 |
|---|
| 2026.05.14 | ₩13,319 | ₩13,373 | ₩13,266 | ₩13,292 | -0.20% | 8.9만 |
|---|
| 2026.05.13 | ₩13,346 | ₩13,373 | ₩13,292 | ₩13,292 | -0.40% | 10.9만 |
|---|
| 2026.05.12 | ₩13,346 | ₩13,413 | ₩13,306 | ₩13,319 | -0.20% | 12.5만 |
|---|
| 2026.05.11 | ₩13,400 | ₩13,440 | ₩13,359 | ₩13,400 | 0.00% | 5.8만 |
|---|
| 2026.05.08 | ₩13,386 | ₩13,427 | ₩13,359 | ₩13,400 | +0.10% | 7.6만 |
|---|
| 2026.05.07 | ₩13,427 | ₩13,440 | ₩13,333 | ₩13,386 | -0.30% | 6.6만 |
|---|
| 2026.05.06 | ₩13,333 | ₩13,413 | ₩13,319 | ₩13,400 | +0.50% | 26만 |
|---|
| 2026.05.05 | ₩13,185 | ₩13,333 | ₩13,158 | ₩13,333 | +1.12% | 12.2만 |
|---|
| 2026.05.04 | ₩13,225 | ₩13,252 | ₩13,118 | ₩13,172 | -0.41% | 15.8만 |
|---|
| 2026.05.01 | ₩13,306 | ₩13,319 | ₩13,185 | ₩13,225 | -0.60% | 9.6만 |
|---|
| 2026.04.30 | ₩13,252 | ₩13,319 | ₩13,225 | ₩13,306 | +0.40% | 11만 |
|---|
| 2026.04.29 | ₩13,252 | ₩13,292 | ₩13,185 | ₩13,239 | -0.10% | 19.5만 |
|---|
| 2026.04.28 | ₩13,279 | ₩13,292 | ₩13,185 | ₩13,239 | -0.30% | 10.4만 |
|---|
| 2026.04.27 | ₩13,172 | ₩13,333 | ₩13,131 | ₩13,306 | +1.02% | 12.2만 |
|---|
| 2026.04.24 | ₩13,172 | ₩13,212 | ₩13,105 | ₩13,145 | -0.20% | 6.6만 |
|---|
| 2026.04.23 | ₩13,239 | ₩13,252 | ₩13,185 | ₩13,212 | -0.20% | 8.2만 |
|---|
| 2026.04.22 | ₩13,252 | ₩13,319 | ₩13,172 | ₩13,185 | -0.51% | 11.8만 |
|---|
| 2026.04.21 | ₩13,279 | ₩13,319 | ₩13,212 | ₩13,239 | -0.30% | 12.4만 |
|---|
| 2026.04.20 | ₩13,306 | ₩13,333 | ₩13,266 | ₩13,306 | 0.00% | 13.4만 |
|---|
| 2026.04.17 | ₩13,266 | ₩13,279 | ₩13,225 | ₩13,266 | 0.00% | 6.8만 |
|---|
| 2026.04.16 | ₩13,198 | ₩13,266 | ₩13,198 | ₩13,239 | +0.30% | 10.3만 |
|---|
| 2026.04.15 | ₩13,225 | ₩13,266 | ₩13,172 | ₩13,225 | 0.00% | 9.1만 |
|---|
| 2026.04.14 | ₩13,252 | ₩13,319 | ₩13,212 | ₩13,252 | 0.00% | 10.1만 |
|---|
| 2026.04.13 | ₩13,212 | ₩13,279 | ₩13,198 | ₩13,279 | +0.51% | 6.6만 |
|---|
| 2026.04.10 | ₩13,266 | ₩13,292 | ₩13,212 | ₩13,239 | -0.20% | 8.6만 |
|---|
| 2026.04.09 | ₩13,158 | ₩13,319 | ₩13,131 | ₩13,266 | +0.82% | 19.4만 |
|---|
| 2026.04.08 | ₩13,038 | ₩13,225 | ₩13,038 | ₩13,131 | +0.72% | 15.2만 |
|---|
| 2026.04.07 | ₩12,810 | ₩12,997 | ₩12,729 | ₩12,984 | +1.36% | 18.9만 |
|---|
| 2026.04.06 | ₩12,850 | ₩12,930 | ₩12,783 | ₩12,810 | -0.31% | 19만 |
|---|
| 2026.04.02 | ₩12,944 | ₩12,970 | ₩12,850 | ₩12,877 | -0.52% | 25.8만 |
|---|
| 2026.04.01 | ₩13,064 | ₩13,118 | ₩12,984 | ₩12,984 | -0.62% | 19.3만 |
|---|
| 2026.03.31 | ₩12,823 | ₩13,105 | ₩12,783 | ₩13,105 | +2.20% | 22.1만 |
|---|
| 2026.03.30 | ₩12,783 | ₩12,863 | ₩12,742 | ₩12,783 | 0.00% | 14.1만 |
|---|
| 2026.03.27 | ₩12,796 | ₩12,836 | ₩12,716 | ₩12,756 | -0.31% | 15.7만 |
|---|
| 2026.03.26 | ₩12,917 | ₩12,930 | ₩12,796 | ₩12,836 | -0.62% | 20.5만 |
|---|
| 2026.03.25 | ₩12,823 | ₩12,890 | ₩12,796 | ₩12,877 | +0.42% | 14.9만 |
|---|
| 2026.03.24 | ₩12,957 | ₩12,997 | ₩12,769 | ₩12,783 | -1.35% | 19.3만 |
|---|
| 2026.03.23 | ₩13,051 | ₩13,078 | ₩12,984 | ₩12,997 | -0.41% | 9.3만 |
|---|
| 2026.03.20 | ₩13,198 | ₩13,212 | ₩13,024 | ₩13,051 | -1.12% | 13.2만 |
|---|
| 2026.03.19 | ₩13,266 | ₩13,266 | ₩13,198 | ₩13,212 | -0.40% | 7.7만 |
|---|
| 2026.03.18 | ₩13,306 | ₩13,306 | ₩13,252 | ₩13,279 | -0.20% | 5.6만 |
|---|
| 2026.03.17 | ₩13,292 | ₩13,306 | ₩13,252 | ₩13,279 | -0.10% | 8.3만 |
|---|
| 2026.03.16 | ₩13,306 | ₩13,346 | ₩13,279 | ₩13,292 | -0.10% | 7만 |
|---|
| 2026.03.13 | ₩13,400 | ₩13,400 | ₩13,333 | ₩13,346 | -0.40% | 9.6만 |
|---|
| 2026.03.12 | ₩13,427 | ₩13,453 | ₩13,306 | ₩13,386 | -0.30% | 9만 |
|---|
| 2026.03.11 | ₩13,480 | ₩13,480 | ₩13,346 | ₩13,440 | -0.30% | 13만 |
|---|
| 2026.03.10 | ₩13,440 | ₩13,494 | ₩13,427 | ₩13,467 | +0.20% | 13.7만 |
|---|
| 2026.03.09 | ₩13,413 | ₩13,440 | ₩13,373 | ₩13,413 | 0.00% | 6.8만 |
|---|
| 2026.03.06 | ₩13,400 | ₩13,427 | ₩13,373 | ₩13,413 | +0.10% | 10.3만 |
|---|
| 2026.03.05 | ₩13,413 | ₩13,427 | ₩13,359 | ₩13,413 | 0.00% | 12.8만 |
|---|
| 2026.03.04 | ₩13,453 | ₩13,453 | ₩13,400 | ₩13,427 | -0.20% | 10.8만 |
|---|
| 2026.03.03 | ₩13,440 | ₩13,440 | ₩13,386 | ₩13,413 | -0.20% | 11.6만 |
|---|
| 2026.03.02 | ₩13,440 | ₩13,480 | ₩13,427 | ₩13,467 | +0.20% | 26.2만 |
|---|
| 2026.02.27 | ₩13,440 | ₩13,480 | ₩13,413 | ₩13,467 | +0.20% | 14.5만 |
|---|
| 2026.02.26 | ₩13,413 | ₩13,440 | ₩13,413 | ₩13,440 | +0.20% | 13.9만 |
|---|
| 2026.02.25 | ₩13,440 | ₩13,440 | ₩13,400 | ₩13,440 | 0.00% | 15.4만 |
|---|
| 2026.02.24 | ₩13,427 | ₩13,427 | ₩13,400 | ₩13,427 | 0.00% | 19.2만 |
|---|
| 2026.02.23 | ₩13,413 | ₩13,440 | ₩13,373 | ₩13,400 | -0.10% | 12.2만 |
|---|
| 2026.02.20 | ₩13,359 | ₩13,413 | ₩13,359 | ₩13,400 | +0.30% | 9.1만 |
|---|
| 2026.02.19 | ₩13,359 | ₩13,386 | ₩13,333 | ₩13,386 | +0.20% | 35.4만 |
|---|
| 2026.02.18 | ₩13,346 | ₩13,386 | ₩13,346 | ₩13,359 | +0.10% | 9.6만 |
|---|
| 2026.02.17 | ₩13,346 | ₩13,386 | ₩13,333 | ₩13,373 | +0.20% | 9.8만 |
|---|
| 2026.02.13 | ₩13,413 | ₩13,453 | ₩13,373 | ₩13,400 | -0.10% | 37.7만 |
|---|
| 2026.02.12 | ₩13,413 | ₩13,440 | ₩13,359 | ₩13,386 | -0.20% | 33만 |
|---|
| 2026.02.11 | ₩13,427 | ₩13,440 | ₩13,386 | ₩13,386 | -0.30% | 13만 |
|---|
| 2026.02.10 | ₩13,413 | ₩13,427 | ₩13,373 | ₩13,427 | +0.10% | 9.1만 |
|---|
| 2026.02.09 | ₩13,373 | ₩13,386 | ₩13,359 | ₩13,386 | +0.10% | 5.3만 |
|---|
| 2026.02.06 | ₩13,373 | ₩13,373 | ₩13,306 | ₩13,373 | 0.00% | 24만 |
|---|
| 2026.02.05 | ₩13,359 | ₩13,386 | ₩13,319 | ₩13,346 | -0.10% | 13.4만 |
|---|
| 2026.02.04 | ₩13,359 | ₩13,453 | ₩13,333 | ₩13,346 | -0.10% | 12.7만 |
|---|
| 2026.02.03 | ₩13,292 | ₩13,400 | ₩13,292 | ₩13,359 | +0.50% | 17.5만 |
|---|
| 2026.02.02 | ₩13,413 | ₩13,413 | ₩13,292 | ₩13,319 | -0.70% | 18.8만 |
|---|
| 2026.01.30 | ₩13,333 | ₩13,333 | ₩13,266 | ₩13,319 | -0.10% | 9.5만 |
|---|
| 2026.01.29 | ₩13,198 | ₩13,333 | ₩13,185 | ₩13,306 | +0.81% | 11.1만 |
|---|
| 2026.01.28 | ₩13,158 | ₩13,266 | ₩13,118 | ₩13,212 | +0.41% | 17.2만 |
|---|
| 2026.01.27 | ₩13,038 | ₩13,172 | ₩13,024 | ₩13,145 | +0.82% | 15.1만 |
|---|
| 2026.01.26 | ₩13,038 | ₩13,105 | ₩13,011 | ₩13,051 | +0.10% | 20.8만 |
|---|
| 2026.01.23 | ₩13,078 | ₩13,078 | ₩12,997 | ₩13,011 | -0.51% | 18.2만 |
|---|
| 2026.01.22 | ₩13,118 | ₩13,158 | ₩13,038 | ₩13,038 | -0.61% | 16.4만 |
|---|
| 2026.01.21 | ₩13,198 | ₩13,198 | ₩13,118 | ₩13,118 | -0.61% | 23.2만 |
|---|
| 2026.01.20 | ₩13,198 | ₩13,212 | ₩13,145 | ₩13,145 | -0.41% | 13.7만 |
|---|
| 2026.01.16 | ₩13,252 | ₩13,266 | ₩13,225 | ₩13,239 | -0.10% | 10.9만 |
|---|
| 2026.01.15 | ₩13,292 | ₩13,346 | ₩13,252 | ₩13,266 | -0.20% | 7.4만 |
|---|
| 2026.01.14 | ₩13,333 | ₩13,373 | ₩13,306 | ₩13,359 | +0.20% | 6.4만 |
|---|
| 2026.01.13 | ₩13,319 | ₩13,333 | ₩13,292 | ₩13,333 | +0.10% | 8.6만 |
|---|
| 2026.01.12 | ₩13,279 | ₩13,306 | ₩13,252 | ₩13,279 | 0.00% | 9만 |
|---|
| 2026.01.09 | ₩13,252 | ₩13,306 | ₩13,225 | ₩13,292 | +0.30% | 11만 |
|---|
| 2026.01.08 | ₩13,225 | ₩13,239 | ₩13,198 | ₩13,212 | -0.10% | 19.9만 |
|---|
| 2026.01.07 | ₩13,091 | ₩13,279 | ₩13,091 | ₩13,252 | +1.23% | 27.8만 |
|---|
| 2026.01.06 | ₩13,024 | ₩13,118 | ₩12,984 | ₩13,118 | +0.72% | 29만 |
|---|
| 2026.01.05 | ₩12,997 | ₩13,064 | ₩12,997 | ₩12,997 | 0.00% | 31.1만 |
|---|
| 2026.01.02 | ₩13,038 | ₩13,051 | ₩13,011 | ₩13,011 | -0.21% | 17.6만 |
|---|
| 2025.12.31 | ₩13,038 | ₩13,078 | ₩13,011 | ₩13,051 | +0.10% | 32.7만 |
|---|
| 2025.12.30 | ₩12,984 | ₩13,064 | ₩12,957 | ₩13,051 | +0.52% | 27.3만 |
|---|
| 2025.12.29 | ₩12,970 | ₩13,024 | ₩12,957 | ₩13,011 | +0.31% | 50만 |
|---|
| 2025.12.26 | ₩12,984 | ₩13,011 | ₩12,970 | ₩12,970 | -0.10% | 30.8만 |
|---|
| 2025.12.24 | ₩12,930 | ₩12,984 | ₩12,930 | ₩12,984 | +0.41% | 29.2만 |
|---|
| 2025.12.23 | ₩13,011 | ₩13,051 | ₩12,917 | ₩12,930 | -0.62% | 36.8만 |
|---|
| 2025.12.22 | ₩13,038 | ₩13,105 | ₩13,011 | ₩13,024 | -0.10% | 34.2만 |
|---|
| 2025.12.19 | ₩13,091 | ₩13,091 | ₩13,038 | ₩13,078 | -0.10% | 18.1만 |
|---|
| 2025.12.18 | ₩13,105 | ₩13,145 | ₩13,064 | ₩13,064 | -0.31% | 19.3만 |
|---|
| 2025.12.17 | ₩13,078 | ₩13,105 | ₩13,064 | ₩13,078 | 0.00% | 35.4만 |
|---|
| 2025.12.16 | ₩13,091 | ₩13,118 | ₩13,078 | ₩13,105 | +0.10% | 29.2만 |
|---|
| 2025.12.15 | ₩13,172 | ₩13,198 | ₩13,105 | ₩13,131 | -0.31% | 31.3만 |
|---|
| 2025.12.12 | ₩13,279 | ₩13,279 | ₩13,198 | ₩13,212 | -0.51% | 26.8만 |
|---|
| 2025.12.11 | ₩13,252 | ₩13,306 | ₩13,252 | ₩13,292 | +0.30% | 13.5만 |
|---|
| 2025.12.10 | ₩13,292 | ₩13,319 | ₩13,266 | ₩13,279 | -0.10% | 31.8만 |
|---|
| 2025.12.09 | ₩13,292 | ₩13,346 | ₩13,292 | ₩13,292 | 0.00% | 30.5만 |
|---|
| 2025.12.08 | ₩13,279 | ₩13,359 | ₩13,279 | ₩13,319 | +0.30% | 48.9만 |
|---|
| 2025.12.05 | ₩13,306 | ₩13,319 | ₩13,292 | ₩13,319 | +0.10% | 22.8만 |
|---|
| 2025.12.04 | ₩13,306 | ₩13,333 | ₩13,266 | ₩13,319 | +0.10% | 64.8만 |
|---|
| 2025.12.03 | ₩13,292 | ₩13,346 | ₩13,252 | ₩13,346 | +0.40% | 64.1만 |
|---|
| 2025.12.02 | ₩13,306 | ₩13,306 | ₩13,239 | ₩13,252 | -0.40% | 16.8만 |
|---|
| 2025.12.01 | ₩13,292 | ₩13,306 | ₩13,225 | ₩13,306 | +0.10% | 16.9만 |
|---|
| 2025.11.28 | ₩13,306 | ₩13,333 | ₩13,252 | ₩13,333 | +0.20% | 6.2만 |
|---|
| 2025.11.26 | ₩13,319 | ₩13,319 | ₩13,252 | ₩13,306 | -0.10% | 10.7만 |
|---|
| 2025.11.25 | ₩13,306 | ₩13,319 | ₩13,266 | ₩13,306 | 0.00% | 8.2만 |
|---|
| 2025.11.24 | ₩13,239 | ₩13,252 | ₩13,198 | ₩13,252 | +0.10% | 7.9만 |
|---|
| 2025.11.21 | ₩13,239 | ₩13,239 | ₩13,198 | ₩13,198 | -0.30% | 8.6만 |
|---|
| 2025.11.20 | ₩13,292 | ₩13,292 | ₩13,198 | ₩13,212 | -0.61% | 12.4만 |
|---|
| 2025.11.19 | ₩13,279 | ₩13,306 | ₩13,252 | ₩13,252 | -0.20% | 12.4만 |
|---|
| 2025.11.18 | ₩13,266 | ₩13,319 | ₩13,266 | ₩13,306 | +0.30% | 12.2만 |
|---|
| 2025.11.17 | ₩13,333 | ₩13,346 | ₩13,266 | ₩13,292 | -0.30% | 14.5만 |
|---|
| 2025.11.14 | ₩13,279 | ₩13,346 | ₩13,279 | ₩13,306 | +0.20% | 15.6만 |
|---|
| 2025.11.13 | ₩13,413 | ₩13,413 | ₩13,346 | ₩13,359 | -0.40% | 8.9만 |
|---|
| 2025.11.12 | ₩13,373 | ₩13,427 | ₩13,373 | ₩13,386 | +0.10% | 17.2만 |
|---|
| 2025.11.11 | ₩13,346 | ₩13,413 | ₩13,319 | ₩13,373 | +0.20% | 12.7만 |
|---|
| 2025.11.10 | ₩13,239 | ₩13,279 | ₩13,212 | ₩13,279 | +0.30% | 12.3만 |
|---|
| 2025.11.07 | ₩13,252 | ₩13,319 | ₩13,225 | ₩13,239 | -0.10% | 15.9만 |
|---|
| 2025.11.06 | ₩13,346 | ₩13,373 | ₩13,279 | ₩13,292 | -0.40% | 10.7만 |
|---|
| 2025.11.05 | ₩13,386 | ₩13,453 | ₩13,239 | ₩13,252 | -1.00% | 32.6만 |
|---|
| 2025.11.04 | ₩13,266 | ₩13,400 | ₩13,266 | ₩13,333 | +0.51% | 12.7만 |
|---|
| 2025.11.03 | ₩13,359 | ₩13,373 | ₩13,239 | ₩13,292 | -0.50% | 11.1만 |
|---|
| 2025.10.31 | ₩13,279 | ₩13,359 | ₩13,279 | ₩13,359 | +0.61% | 15.2만 |
|---|
| 2025.10.30 | ₩13,266 | ₩13,279 | ₩13,198 | ₩13,279 | +0.10% | 18.2만 |
|---|
| 2025.10.29 | ₩13,319 | ₩13,359 | ₩13,279 | ₩13,306 | -0.10% | 11.9만 |
|---|
| 2025.10.28 | ₩13,346 | ₩13,373 | ₩13,279 | ₩13,319 | -0.20% | 14만 |
|---|
| 2025.10.27 | ₩13,359 | ₩13,386 | ₩13,292 | ₩13,346 | -0.10% | 14.3만 |
|---|
| 2025.10.24 | ₩13,306 | ₩13,359 | ₩13,306 | ₩13,359 | +0.40% | 10만 |
|---|
| 2025.10.23 | ₩13,306 | ₩13,319 | ₩13,252 | ₩13,306 | 0.00% | 15.9만 |
|---|
| 2025.10.22 | ₩13,319 | ₩13,333 | ₩13,225 | ₩13,306 | -0.10% | 9.8만 |
|---|
| 2025.10.21 | ₩13,319 | ₩13,400 | ₩13,266 | ₩13,319 | 0.00% | 12.1만 |
|---|
| 2025.10.20 | ₩13,239 | ₩13,319 | ₩13,225 | ₩13,319 | +0.61% | 15.8만 |
|---|
| 2025.10.17 | ₩13,266 | ₩13,279 | ₩13,158 | ₩13,212 | -0.40% | 22.9만 |
|---|
| 2025.10.16 | ₩13,346 | ₩13,400 | ₩13,212 | ₩13,266 | -0.60% | 16.3만 |
|---|
| 2025.10.15 | ₩13,346 | ₩13,386 | ₩13,306 | ₩13,306 | -0.30% | 17.3만 |
|---|
| 2025.10.14 | ₩13,400 | ₩13,427 | ₩13,346 | ₩13,346 | -0.40% | 16.8만 |
|---|
| 2025.10.13 | ₩13,386 | ₩13,494 | ₩13,319 | ₩13,373 | -0.10% | 9.4만 |
|---|
| 2025.10.10 | ₩13,413 | ₩13,427 | ₩13,306 | ₩13,359 | -0.40% | 8.7만 |
|---|
