시장 데이터를 불러오는 중
Eaton Vance Enhance Equity Income Fund Eaton Vance Enhanced Equity Income Fund Shares of Beneficial Interest · EOI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,858 | ₩27,126 | ₩26,845 | ₩27,113 | +0.95% | 9.6만 |
| 2026.10.08 | ₩26,925 | ₩26,979 | ₩26,657 | ₩26,805 | -0.45% | 9.9만 |
| 2026.10.07 | ₩26,684 | ₩26,925 | ₩26,657 | ₩26,831 | +0.55% | 4.9만 |
| 2026.10.06 | ₩26,657 | ₩26,818 | ₩26,496 | ₩26,778 | +0.45% | 4.3만 |
| 2026.10.05 | ₩26,536 | ₩26,644 | ₩26,255 | ₩26,496 | -0.15% | 7만 |
| 2026.10.02 | ₩26,657 | ₩26,858 | ₩26,563 | ₩26,617 | -0.15% | 5만 |
| 2026.10.01 | ₩26,738 | ₩26,738 | ₩26,295 | ₩26,510 | -0.85% | 7.2만 |
| 2026.09.30 | ₩26,630 | ₩26,845 | ₩26,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,644 |
| +0.05% |
| 16.1만 |
| 2026.09.29 | ₩26,577 | ₩26,630 | ₩26,268 | ₩26,550 | -0.10% | 9.3만 |
|---|
| 2026.09.28 | ₩26,577 | ₩26,697 | ₩26,443 | ₩26,469 | -0.40% | 6.3만 |
|---|
| 2026.09.25 | ₩26,536 | ₩26,791 | ₩26,402 | ₩26,738 | +0.76% | 7.5만 |
|---|
| 2026.09.24 | ₩26,510 | ₩26,536 | ₩26,349 | ₩26,456 | -0.20% | 6.6만 |
|---|
| 2026.09.23 | ₩26,818 | ₩26,831 | ₩26,402 | ₩26,523 | -1.10% | 4.5만 |
|---|
| 2026.09.22 | ₩26,711 | ₩26,845 | ₩26,630 | ₩26,751 | +0.15% | 6만 |
|---|
| 2026.09.21 | ₩26,523 | ₩26,724 | ₩26,335 | ₩26,671 | +0.56% | 6.7만 |
|---|
| 2026.09.18 | ₩26,402 | ₩26,416 | ₩26,201 | ₩26,335 | -0.25% | 6.8만 |
|---|
| 2026.09.17 | ₩26,215 | ₩26,389 | ₩26,174 | ₩26,308 | +0.36% | 7.7만 |
|---|
| 2026.09.16 | ₩26,013 | ₩26,268 | ₩25,946 | ₩26,013 | 0.00% | 5.9만 |
|---|
| 2026.09.15 | ₩26,215 | ₩26,282 | ₩26,013 | ₩26,094 | -0.46% | 7.9만 |
|---|
| 2026.09.14 | ₩26,308 | ₩26,563 | ₩26,228 | ₩26,429 | +0.46% | 10만 |
|---|
| 2026.09.11 | ₩26,563 | ₩26,751 | ₩26,389 | ₩26,402 | -0.61% | 6.6만 |
|---|
| 2026.09.10 | ₩26,510 | ₩26,603 | ₩26,308 | ₩26,362 | -0.56% | 4.6만 |
|---|
| 2026.09.09 | ₩26,751 | ₩26,778 | ₩26,536 | ₩26,563 | -0.70% | 5.2만 |
|---|
| 2026.09.08 | ₩26,845 | ₩26,952 | ₩26,751 | ₩26,764 | -0.30% | 4.9만 |
|---|
| 2026.09.04 | ₩26,912 | ₩27,033 | ₩26,831 | ₩26,845 | -0.25% | 4.1만 |
|---|
| 2026.09.03 | ₩26,898 | ₩27,006 | ₩26,738 | ₩26,912 | +0.05% | 5.7만 |
|---|
| 2026.09.02 | ₩26,630 | ₩26,805 | ₩26,603 | ₩26,671 | +0.15% | 4.9만 |
|---|
| 2026.09.01 | ₩26,724 | ₩26,885 | ₩26,711 | ₩26,724 | 0.00% | 6.3만 |
|---|
| 2026.08.31 | ₩26,992 | ₩27,046 | ₩26,818 | ₩27,033 | +0.15% | 9.3만 |
|---|
| 2026.08.28 | ₩27,019 | ₩27,126 | ₩26,939 | ₩27,100 | +0.30% | 7.6만 |
|---|
| 2026.08.27 | ₩26,952 | ₩27,019 | ₩26,684 | ₩27,019 | +0.25% | 3.8만 |
|---|
| 2026.08.26 | ₩26,778 | ₩26,831 | ₩26,630 | ₩26,805 | +0.10% | 3.5만 |
|---|
| 2026.08.25 | ₩26,764 | ₩26,791 | ₩26,590 | ₩26,778 | +0.05% | 5.8만 |
|---|
| 2026.08.24 | ₩26,684 | ₩26,764 | ₩26,550 | ₩26,630 | -0.20% | 4.5만 |
|---|
| 2026.08.21 | ₩26,577 | ₩26,818 | ₩26,523 | ₩26,657 | +0.30% | 3.2만 |
|---|
| 2026.08.20 | ₩26,805 | ₩26,952 | ₩26,483 | ₩26,550 | -0.95% | 5.2만 |
|---|
| 2026.08.19 | ₩26,992 | ₩26,992 | ₩26,805 | ₩26,818 | -0.65% | 6.2만 |
|---|
| 2026.08.18 | ₩27,006 | ₩27,019 | ₩26,845 | ₩26,939 | -0.25% | 7.9만 |
|---|
| 2026.08.17 | ₩26,939 | ₩27,140 | ₩26,885 | ₩27,046 | +0.40% | 6.6만 |
|---|
| 2026.08.14 | ₩26,979 | ₩27,140 | ₩26,939 | ₩26,952 | -0.10% | 5.9만 |
|---|
| 2026.08.13 | ₩27,140 | ₩27,341 | ₩27,140 | ₩27,220 | +0.30% | 10.8만 |
|---|
| 2026.08.12 | ₩27,287 | ₩27,287 | ₩27,113 | ₩27,140 | -0.54% | 8.7만 |
|---|
| 2026.08.11 | ₩27,220 | ₩27,220 | ₩26,979 | ₩27,153 | -0.25% | 6.7만 |
|---|
| 2026.08.10 | ₩27,019 | ₩27,220 | ₩26,805 | ₩27,073 | +0.20% | 17.6만 |
|---|
| 2026.08.07 | ₩27,033 | ₩27,207 | ₩26,831 | ₩27,019 | -0.05% | 9.1만 |
|---|
| 2026.08.06 | ₩26,872 | ₩27,046 | ₩26,751 | ₩26,845 | -0.10% | 4.1만 |
|---|
| 2026.08.05 | ₩26,992 | ₩27,247 | ₩26,778 | ₩26,845 | -0.55% | 7.7만 |
|---|
| 2026.08.04 | ₩26,818 | ₩27,006 | ₩26,805 | ₩26,872 | +0.20% | 11.4만 |
|---|
| 2026.08.03 | ₩26,550 | ₩26,805 | ₩26,456 | ₩26,738 | +0.71% | 7.7만 |
|---|
| 2026.07.31 | ₩26,577 | ₩26,711 | ₩26,322 | ₩26,510 | -0.25% | 10.1만 |
|---|
| 2026.07.30 | ₩26,000 | ₩26,362 | ₩25,866 | ₩26,335 | +1.29% | 10.3만 |
|---|
| 2026.07.29 | ₩26,174 | ₩26,376 | ₩25,812 | ₩25,812 | -1.38% | 5.9만 |
|---|
| 2026.07.28 | ₩26,416 | ₩26,496 | ₩26,255 | ₩26,282 | -0.51% | 6.8만 |
|---|
| 2026.07.27 | ₩26,523 | ₩26,536 | ₩26,174 | ₩26,349 | -0.66% | 6.2만 |
|---|
| 2026.07.24 | ₩26,429 | ₩26,563 | ₩26,362 | ₩26,416 | -0.05% | 5.6만 |
|---|
| 2026.07.23 | ₩26,550 | ₩26,550 | ₩26,335 | ₩26,416 | -0.51% | 5.6만 |
|---|
| 2026.07.22 | ₩26,563 | ₩26,724 | ₩26,563 | ₩26,644 | +0.30% | 5만 |
|---|
| 2026.07.21 | ₩26,523 | ₩26,617 | ₩26,443 | ₩26,483 | -0.15% | 4.2만 |
|---|
| 2026.07.20 | ₩26,443 | ₩26,711 | ₩26,389 | ₩26,416 | -0.10% | 5.8만 |
|---|
| 2026.07.17 | ₩26,483 | ₩26,764 | ₩26,362 | ₩26,416 | -0.25% | 5.1만 |
|---|
| 2026.07.16 | ₩26,912 | ₩26,979 | ₩26,751 | ₩26,845 | -0.25% | 6.6만 |
|---|
| 2026.07.15 | ₩26,858 | ₩27,086 | ₩26,724 | ₩26,979 | +0.45% | 6.8만 |
|---|
| 2026.07.14 | ₩26,738 | ₩27,019 | ₩26,711 | ₩26,965 | +0.85% | 4.9만 |
|---|
| 2026.07.13 | ₩26,738 | ₩27,019 | ₩26,617 | ₩26,697 | -0.15% | 9.7만 |
|---|
| 2026.07.10 | ₩26,590 | ₩26,818 | ₩26,590 | ₩26,724 | +0.50% | 2.7만 |
|---|
| 2026.07.09 | ₩26,483 | ₩26,630 | ₩26,295 | ₩26,563 | +0.30% | 5.9만 |
|---|
| 2026.07.08 | ₩26,416 | ₩26,496 | ₩26,255 | ₩26,416 | 0.00% | 4.9만 |
|---|
| 2026.07.07 | ₩26,630 | ₩26,644 | ₩26,416 | ₩26,496 | -0.50% | 5.3만 |
|---|
| 2026.07.06 | ₩26,496 | ₩26,644 | ₩26,469 | ₩26,644 | +0.56% | 5.1만 |
|---|
| 2026.07.02 | ₩26,617 | ₩26,657 | ₩26,416 | ₩26,483 | -0.50% | 5.8만 |
|---|
| 2026.07.01 | ₩26,443 | ₩26,644 | ₩26,148 | ₩26,550 | +0.41% | 6만 |
|---|
| 2026.06.30 | ₩26,081 | ₩26,483 | ₩26,013 | ₩26,362 | +1.08% | 19.6만 |
|---|
| 2026.06.29 | ₩25,960 | ₩26,027 | ₩25,705 | ₩25,987 | +0.10% | 8.9만 |
|---|
| 2026.06.26 | ₩25,343 | ₩25,960 | ₩25,343 | ₩25,665 | +1.27% | 5.6만 |
|---|
| 2026.06.25 | ₩25,973 | ₩25,973 | ₩25,477 | ₩25,504 | -1.81% | 8.6만 |
|---|
| 2026.06.24 | ₩25,665 | ₩25,973 | ₩25,598 | ₩25,692 | +0.10% | 5.8만 |
|---|
| 2026.06.23 | ₩25,397 | ₩25,906 | ₩25,343 | ₩25,638 | +0.95% | 5만 |
|---|
| 2026.06.22 | ₩26,054 | ₩26,282 | ₩25,879 | ₩25,879 | -0.67% | 4.9만 |
|---|
| 2026.06.18 | ₩25,973 | ₩26,134 | ₩25,839 | ₩26,040 | +0.26% | 6.1만 |
|---|
| 2026.06.17 | ₩26,174 | ₩26,255 | ₩25,745 | ₩25,786 | -1.49% | 8만 |
|---|
| 2026.06.16 | ₩26,295 | ₩26,429 | ₩26,094 | ₩26,161 | -0.51% | 6.3만 |
|---|
| 2026.06.15 | ₩26,134 | ₩26,496 | ₩26,081 | ₩26,282 | +0.56% | 10.3만 |
|---|
| 2026.06.12 | ₩26,107 | ₩26,201 | ₩26,013 | ₩26,067 | -0.15% | 4.6만 |
|---|
| 2026.06.11 | ₩25,759 | ₩26,107 | ₩25,705 | ₩26,013 | +0.99% | 5.5만 |
|---|
| 2026.06.10 | ₩25,879 | ₩26,121 | ₩25,718 | ₩25,799 | -0.31% | 4.6만 |
|---|
| 2026.06.09 | ₩26,188 | ₩26,389 | ₩25,611 | ₩25,933 | -0.97% | 8.4만 |
|---|
| 2026.06.08 | ₩26,215 | ₩26,349 | ₩25,987 | ₩25,987 | -0.87% | 6만 |
|---|
| 2026.06.05 | ₩26,563 | ₩26,577 | ₩26,094 | ₩26,121 | -1.67% | 10.8만 |
|---|
| 2026.06.04 | ₩26,402 | ₩26,818 | ₩26,402 | ₩26,671 | +1.02% | 4.5만 |
|---|
| 2026.06.03 | ₩26,603 | ₩26,778 | ₩26,536 | ₩26,536 | -0.25% | 5.7만 |
|---|
| 2026.06.02 | ₩26,644 | ₩26,818 | ₩26,630 | ₩26,738 | +0.35% | 9.4만 |
|---|
| 2026.06.01 | ₩26,711 | ₩26,845 | ₩26,711 | ₩26,751 | +0.15% | 5.7만 |
|---|
| 2026.05.29 | ₩26,898 | ₩27,019 | ₩26,818 | ₩26,925 | +0.10% | 9.6만 |
|---|
| 2026.05.28 | ₩26,563 | ₩26,898 | ₩26,443 | ₩26,898 | +1.26% | 7.6만 |
|---|
| 2026.05.27 | ₩26,496 | ₩26,711 | ₩26,496 | ₩26,603 | +0.40% | 4.5만 |
|---|
| 2026.05.26 | ₩26,590 | ₩26,657 | ₩26,456 | ₩26,577 | -0.05% | 8.2만 |
|---|
| 2026.05.22 | ₩26,577 | ₩26,577 | ₩26,416 | ₩26,483 | -0.35% | 5.5만 |
|---|
| 2026.05.21 | ₩26,349 | ₩26,483 | ₩26,161 | ₩26,429 | +0.31% | 7.3만 |
|---|
| 2026.05.20 | ₩26,228 | ₩26,496 | ₩26,107 | ₩26,416 | +0.72% | 5.8만 |
|---|
| 2026.05.19 | ₩26,000 | ₩26,201 | ₩26,000 | ₩26,148 | +0.57% | 4.4만 |
|---|
| 2026.05.18 | ₩26,215 | ₩26,510 | ₩26,013 | ₩26,161 | -0.20% | 8.6만 |
|---|
| 2026.05.15 | ₩26,550 | ₩26,603 | ₩26,255 | ₩26,268 | -1.06% | 5.3만 |
|---|
| 2026.05.14 | ₩26,885 | ₩27,086 | ₩26,885 | ₩26,898 | +0.05% | 7.7만 |
|---|
| 2026.05.13 | ₩26,724 | ₩26,885 | ₩26,630 | ₩26,791 | +0.25% | 5.5만 |
|---|
| 2026.05.12 | ₩26,603 | ₩26,697 | ₩26,402 | ₩26,617 | +0.05% | 6.6만 |
|---|
| 2026.05.11 | ₩26,724 | ₩26,845 | ₩26,577 | ₩26,697 | -0.10% | 6.8만 |
|---|
| 2026.05.08 | ₩26,805 | ₩26,912 | ₩26,724 | ₩26,831 | +0.10% | 5.3만 |
|---|
| 2026.05.07 | ₩26,898 | ₩26,939 | ₩26,657 | ₩26,684 | -0.80% | 8.2만 |
|---|
| 2026.05.06 | ₩26,818 | ₩26,939 | ₩26,684 | ₩26,831 | +0.05% | 9.9만 |
|---|
| 2026.05.05 | ₩26,617 | ₩26,751 | ₩26,563 | ₩26,684 | +0.25% | 8.4만 |
|---|
| 2026.05.04 | ₩26,590 | ₩26,644 | ₩26,416 | ₩26,523 | -0.25% | 7.9만 |
|---|
| 2026.05.01 | ₩26,831 | ₩26,831 | ₩26,671 | ₩26,724 | -0.40% | 12.6만 |
|---|
| 2026.04.30 | ₩26,617 | ₩26,724 | ₩26,416 | ₩26,657 | +0.15% | 10.2만 |
|---|
| 2026.04.29 | ₩26,349 | ₩26,496 | ₩26,174 | ₩26,496 | +0.56% | 8.8만 |
|---|
| 2026.04.28 | ₩26,671 | ₩26,711 | ₩26,174 | ₩26,255 | -1.56% | 30.8만 |
|---|
| 2026.04.27 | ₩26,684 | ₩26,791 | ₩26,590 | ₩26,738 | +0.20% | 7.6만 |
|---|
| 2026.04.24 | ₩26,617 | ₩26,818 | ₩26,590 | ₩26,764 | +0.55% | 4.8만 |
|---|
| 2026.04.23 | ₩26,617 | ₩26,684 | ₩26,282 | ₩26,483 | -0.50% | 7만 |
|---|
| 2026.04.22 | ₩26,550 | ₩26,778 | ₩26,523 | ₩26,590 | +0.15% | 9.4만 |
|---|
| 2026.04.21 | ₩26,644 | ₩26,764 | ₩26,443 | ₩26,483 | -0.60% | 9.4만 |
|---|
| 2026.04.20 | ₩26,738 | ₩26,818 | ₩26,550 | ₩26,603 | -0.50% | 6.8만 |
|---|
| 2026.04.17 | ₩26,778 | ₩27,033 | ₩26,764 | ₩26,778 | 0.00% | 7.9만 |
|---|
| 2026.04.16 | ₩26,711 | ₩26,711 | ₩26,510 | ₩26,671 | -0.15% | 13.4만 |
|---|
| 2026.04.15 | ₩26,657 | ₩26,778 | ₩26,550 | ₩26,711 | +0.20% | 7.2만 |
|---|
| 2026.04.14 | ₩26,469 | ₩26,858 | ₩26,389 | ₩26,818 | +1.32% | 13.5만 |
|---|
| 2026.04.13 | ₩26,107 | ₩26,402 | ₩26,000 | ₩26,402 | +1.13% | 15.5만 |
|---|
| 2026.04.10 | ₩26,349 | ₩26,469 | ₩25,973 | ₩26,107 | -0.92% | 45.4만 |
|---|
| 2026.04.09 | ₩26,402 | ₩26,563 | ₩26,188 | ₩26,376 | -0.10% | 12.9만 |
|---|
| 2026.04.08 | ₩26,469 | ₩26,724 | ₩26,282 | ₩26,376 | -0.35% | 10.3만 |
|---|
| 2026.04.07 | ₩25,987 | ₩26,054 | ₩25,651 | ₩25,745 | -0.93% | 7.1만 |
|---|
| 2026.04.06 | ₩25,638 | ₩26,094 | ₩25,638 | ₩26,081 | +1.73% | 3.7만 |
|---|
| 2026.04.02 | ₩25,423 | ₩25,759 | ₩25,169 | ₩25,678 | +1.00% | 7만 |
|---|
| 2026.04.01 | ₩25,504 | ₩25,906 | ₩25,450 | ₩25,718 | +0.84% | 7.5만 |
|---|
| 2026.03.31 | ₩24,659 | ₩25,316 | ₩24,445 | ₩25,182 | +2.12% | 15.5만 |
|---|
| 2026.03.30 | ₩24,471 | ₩24,512 | ₩24,190 | ₩24,311 | -0.66% | 12.7만 |
|---|
| 2026.03.27 | ₩24,833 | ₩24,833 | ₩24,257 | ₩24,270 | -2.27% | 7.2만 |
|---|
| 2026.03.26 | ₩25,423 | ₩25,423 | ₩24,874 | ₩24,954 | -1.85% | 6.6만 |
|---|
| 2026.03.25 | ₩25,558 | ₩25,651 | ₩25,370 | ₩25,504 | -0.21% | 4.3만 |
|---|
| 2026.03.24 | ₩25,383 | ₩25,504 | ₩25,222 | ₩25,289 | -0.37% | 7.9만 |
|---|
| 2026.03.23 | ₩25,356 | ₩25,678 | ₩25,343 | ₩25,450 | +0.37% | 10.7만 |
|---|
| 2026.03.20 | ₩25,638 | ₩25,638 | ₩25,115 | ₩25,142 | -1.94% | 7.5만 |
|---|
| 2026.03.19 | ₩25,504 | ₩25,853 | ₩25,437 | ₩25,625 | +0.47% | 10.7만 |
|---|
| 2026.03.18 | ₩26,241 | ₩26,416 | ₩25,973 | ₩26,000 | -0.92% | 9만 |
|---|
| 2026.03.17 | ₩26,577 | ₩26,617 | ₩26,389 | ₩26,389 | -0.71% | 5.7만 |
|---|
| 2026.03.16 | ₩26,429 | ₩26,550 | ₩26,308 | ₩26,496 | +0.25% | 5만 |
|---|
| 2026.03.13 | ₩26,724 | ₩26,738 | ₩26,295 | ₩26,416 | -1.15% | 6만 |
|---|
| 2026.03.12 | ₩26,724 | ₩26,724 | ₩26,483 | ₩26,536 | -0.70% | 5만 |
|---|
| 2026.03.11 | ₩26,764 | ₩27,059 | ₩26,684 | ₩26,818 | +0.20% | 3.8만 |
|---|
| 2026.03.10 | ₩26,483 | ₩26,724 | ₩26,322 | ₩26,657 | +0.66% | 5.4만 |
|---|
| 2026.03.09 | ₩26,362 | ₩26,456 | ₩26,067 | ₩26,416 | +0.20% | 11.4만 |
|---|
| 2026.03.06 | ₩26,818 | ₩26,898 | ₩26,550 | ₩26,617 | -0.75% | 6.4만 |
|---|
| 2026.03.05 | ₩27,033 | ₩27,153 | ₩26,858 | ₩26,979 | -0.20% | 5.5만 |
|---|
| 2026.03.04 | ₩27,140 | ₩27,354 | ₩27,100 | ₩27,207 | +0.25% | 6.5만 |
|---|
| 2026.03.03 | ₩27,086 | ₩27,220 | ₩26,751 | ₩27,140 | +0.20% | 9만 |
|---|
| 2026.03.02 | ₩27,086 | ₩27,435 | ₩27,086 | ₩27,341 | +0.94% | 5.5만 |
|---|
| 2026.02.27 | ₩27,408 | ₩27,462 | ₩27,274 | ₩27,435 | +0.10% | 9.6만 |
|---|
| 2026.02.26 | ₩27,448 | ₩27,529 | ₩27,220 | ₩27,462 | +0.05% | 10.9만 |
|---|
| 2026.02.25 | ₩27,435 | ₩27,649 | ₩27,381 | ₩27,609 | +0.64% | 6.7만 |
|---|
| 2026.02.24 | ₩27,180 | ₩27,462 | ₩27,153 | ₩27,395 | +0.79% | 6.4만 |
|---|
| 2026.02.23 | ₩27,448 | ₩27,448 | ₩27,126 | ₩27,180 | -0.98% | 8.2만 |
|---|
| 2026.02.20 | ₩27,260 | ₩27,569 | ₩27,234 | ₩27,395 | +0.49% | 5.8만 |
|---|
| 2026.02.19 | ₩27,247 | ₩27,381 | ₩27,046 | ₩27,234 | -0.05% | 9.1만 |
|---|
| 2026.02.18 | ₩27,328 | ₩27,462 | ₩27,153 | ₩27,301 | -0.10% | 7.2만 |
|---|
| 2026.02.17 | ₩27,301 | ₩27,301 | ₩26,898 | ₩27,220 | -0.29% | 6.6만 |
|---|
| 2026.02.13 | ₩27,314 | ₩27,488 | ₩27,234 | ₩27,354 | +0.15% | 7.2만 |
|---|
| 2026.02.12 | ₩27,850 | ₩27,850 | ₩27,260 | ₩27,341 | -1.83% | 8.5만 |
|---|
| 2026.02.11 | ₩27,636 | ₩27,743 | ₩27,421 | ₩27,623 | -0.05% | 6.4만 |
|---|
| 2026.02.10 | ₩27,703 | ₩27,824 | ₩27,555 | ₩27,596 | -0.39% | 5.7만 |
|---|
| 2026.02.09 | ₩27,368 | ₩27,730 | ₩27,368 | ₩27,542 | +0.64% | 5.2만 |
|---|
| 2026.02.06 | ₩27,220 | ₩27,623 | ₩27,207 | ₩27,529 | +1.13% | 8.8만 |
|---|
| 2026.02.05 | ₩27,314 | ₩27,421 | ₩27,046 | ₩27,086 | -0.83% | 9.7만 |
|---|
| 2026.02.04 | ₩27,649 | ₩27,743 | ₩27,341 | ₩27,462 | -0.68% | 9.6만 |
|---|
| 2026.02.03 | ₩28,145 | ₩28,145 | ₩27,515 | ₩27,649 | -1.76% | 6.4만 |
|---|
| 2026.02.02 | ₩28,025 | ₩28,119 | ₩27,837 | ₩28,105 | +0.29% | 8.9만 |
|---|
| 2026.01.30 | ₩27,985 | ₩28,119 | ₩27,810 | ₩28,119 | +0.48% | 8.2만 |
|---|
| 2026.01.29 | ₩28,132 | ₩28,132 | ₩27,569 | ₩28,052 | -0.29% | 8.6만 |
|---|
| 2026.01.28 | ₩28,065 | ₩28,078 | ₩27,864 | ₩27,998 | -0.24% | 7만 |
|---|
| 2026.01.27 | ₩27,850 | ₩27,998 | ₩27,824 | ₩27,985 | +0.48% | 5만 |
|---|
| 2026.01.26 | ₩27,757 | ₩27,810 | ₩27,663 | ₩27,810 | +0.19% | 6.7만 |
|---|
| 2026.01.23 | ₩27,797 | ₩27,877 | ₩27,609 | ₩27,703 | -0.34% | 5.5만 |
|---|
| 2026.01.22 | ₩27,797 | ₩27,985 | ₩27,649 | ₩27,743 | -0.19% | 7.8만 |
|---|
| 2026.01.21 | ₩27,395 | ₩27,783 | ₩27,395 | ₩27,582 | +0.69% | 8.7만 |
|---|
| 2026.01.20 | ₩27,810 | ₩27,810 | ₩27,381 | ₩27,448 | -1.30% | 11.8만 |
|---|
| 2026.01.16 | ₩28,011 | ₩28,011 | ₩27,676 | ₩27,985 | -0.10% | 8.8만 |
|---|
| 2026.01.15 | ₩28,078 | ₩28,213 | ₩27,824 | ₩27,877 | -0.72% | 8만 |
|---|
| 2026.01.14 | ₩28,213 | ₩28,213 | ₩27,850 | ₩28,025 | -0.67% | 7.1만 |
|---|
| 2026.01.13 | ₩28,213 | ₩28,280 | ₩27,944 | ₩28,280 | +0.24% | 22.8만 |
|---|
| 2026.01.12 | ₩27,944 | ₩28,078 | ₩27,783 | ₩28,078 | +0.48% | 7.8만 |
|---|
| 2026.01.09 | ₩27,891 | ₩28,038 | ₩27,730 | ₩28,011 | +0.43% | 6.6만 |
|---|
| 2026.01.08 | ₩27,891 | ₩27,891 | ₩27,649 | ₩27,757 | -0.48% | 6.3만 |
|---|
| 2026.01.07 | ₩27,998 | ₩28,011 | ₩27,770 | ₩27,824 | -0.62% | 4.5만 |
|---|
| 2026.01.06 | ₩27,850 | ₩27,944 | ₩27,730 | ₩27,891 | +0.14% | 9.9만 |
|---|
| 2026.01.05 | ₩27,569 | ₩27,703 | ₩27,488 | ₩27,649 | +0.29% | 10만 |
|---|
| 2026.01.02 | ₩27,770 | ₩27,810 | ₩27,354 | ₩27,502 | -0.97% | 6.9만 |
|---|
| 2025.12.31 | ₩27,757 | ₩27,810 | ₩27,488 | ₩27,569 | -0.68% | 13.8만 |
|---|
| 2025.12.30 | ₩27,475 | ₩27,663 | ₩27,475 | ₩27,649 | +0.63% | 7.3만 |
|---|
| 2025.12.29 | ₩27,448 | ₩27,609 | ₩27,435 | ₩27,475 | +0.10% | 6.4만 |
|---|
| 2025.12.26 | ₩27,623 | ₩27,649 | ₩27,475 | ₩27,582 | -0.15% | 5.3만 |
|---|
| 2025.12.24 | ₩27,421 | ₩27,529 | ₩27,314 | ₩27,502 | +0.29% | 5.6만 |
|---|
| 2025.12.23 | ₩27,153 | ₩27,354 | ₩27,006 | ₩27,328 | +0.64% | 9.1만 |
|---|
| 2025.12.22 | ₩27,234 | ₩27,274 | ₩27,019 | ₩27,207 | -0.10% | 12만 |
|---|
| 2025.12.19 | ₩26,724 | ₩27,019 | ₩26,563 | ₩27,019 | +1.10% | 18.8만 |
|---|
| 2025.12.18 | ₩26,483 | ₩26,724 | ₩26,402 | ₩26,590 | +0.41% | 26.4만 |
|---|
| 2025.12.17 | ₩26,536 | ₩26,644 | ₩26,322 | ₩26,335 | -0.76% | 12.8만 |
|---|
| 2025.12.16 | ₩26,603 | ₩26,630 | ₩26,322 | ₩26,496 | -0.40% | 14.6만 |
|---|
| 2025.12.15 | ₩26,416 | ₩26,711 | ₩26,188 | ₩26,657 | +0.91% | 60.3만 |
|---|
| 2025.12.12 | ₩26,550 | ₩26,657 | ₩26,241 | ₩26,349 | -0.76% | 9.7만 |
|---|
| 2025.12.11 | ₩26,416 | ₩26,563 | ₩26,295 | ₩26,483 | +0.25% | 10.5만 |
|---|
| 2025.12.10 | ₩26,469 | ₩26,550 | ₩26,282 | ₩26,550 | +0.30% | 14.7만 |
|---|
| 2025.12.09 | ₩26,107 | ₩26,429 | ₩26,107 | ₩26,282 | +0.67% | 11.7만 |
|---|
| 2025.12.08 | ₩26,429 | ₩26,483 | ₩26,295 | ₩26,362 | -0.25% | 13.8만 |
|---|
| 2025.12.05 | ₩26,362 | ₩26,536 | ₩26,349 | ₩26,389 | +0.10% | 9.7만 |
|---|
| 2025.12.04 | ₩26,376 | ₩26,416 | ₩26,228 | ₩26,349 | -0.10% | 13.8만 |
|---|
| 2025.12.03 | ₩26,282 | ₩26,469 | ₩26,268 | ₩26,389 | +0.41% | 19.1만 |
|---|
| 2025.12.02 | ₩26,416 | ₩26,644 | ₩26,295 | ₩26,402 | -0.05% | 20.1만 |
|---|
| 2025.12.01 | ₩26,349 | ₩26,644 | ₩26,335 | ₩26,469 | +0.46% | 20만 |
|---|
| 2025.11.28 | ₩26,496 | ₩26,818 | ₩26,483 | ₩26,671 | +0.66% | 9.9만 |
|---|
| 2025.11.26 | ₩26,429 | ₩26,711 | ₩26,416 | ₩26,536 | +0.41% | 14.4만 |
|---|
| 2025.11.25 | ₩26,282 | ₩26,483 | ₩26,054 | ₩26,322 | +0.15% | 15.4만 |
|---|
| 2025.11.24 | ₩26,335 | ₩26,483 | ₩26,081 | ₩26,295 | -0.15% | 10만 |
|---|
| 2025.11.21 | ₩25,920 | ₩26,322 | ₩25,759 | ₩26,054 | +0.52% | 6.3만 |
|---|
| 2025.11.20 | ₩26,510 | ₩26,831 | ₩25,866 | ₩25,866 | -2.43% | 13.1만 |
|---|
| 2025.11.19 | ₩26,241 | ₩26,550 | ₩26,174 | ₩26,349 | +0.41% | 4.3만 |
|---|
| 2025.11.18 | ₩26,148 | ₩26,496 | ₩26,148 | ₩26,228 | +0.31% | 6.3만 |
|---|
| 2025.11.17 | ₩26,818 | ₩26,885 | ₩26,362 | ₩26,483 | -1.25% | 6.8만 |
|---|
| 2025.11.14 | ₩26,429 | ₩26,952 | ₩26,389 | ₩26,845 | +1.57% | 10.4만 |
|---|
| 2025.11.13 | ₩27,287 | ₩27,368 | ₩26,898 | ₩27,019 | -0.98% | 11.2만 |
|---|
| 2025.11.12 | ₩27,502 | ₩27,623 | ₩27,287 | ₩27,368 | -0.49% | 6만 |
|---|
| 2025.11.11 | ₩27,180 | ₩27,515 | ₩27,180 | ₩27,395 | +0.79% | 6.7만 |
|---|
| 2025.11.10 | ₩27,167 | ₩27,381 | ₩27,100 | ₩27,314 | +0.54% | 6.5만 |
|---|
| 2025.11.07 | ₩27,033 | ₩27,260 | ₩26,791 | ₩26,898 | -0.50% | 7만 |
|---|
| 2025.11.06 | ₩27,462 | ₩27,502 | ₩27,113 | ₩27,126 | -1.22% | 8만 |
|---|
| 2025.11.05 | ₩27,435 | ₩27,743 | ₩27,408 | ₩27,502 | +0.24% | 6만 |
|---|
| 2025.11.04 | ₩27,435 | ₩27,649 | ₩27,381 | ₩27,448 | +0.05% | 3.4만 |
|---|
| 2025.11.03 | ₩27,797 | ₩27,810 | ₩27,555 | ₩27,663 | -0.48% | 7.3만 |
|---|
| 2025.10.31 | ₩27,824 | ₩27,931 | ₩27,555 | ₩27,770 | -0.19% | 7.7만 |
|---|
| 2025.10.30 | ₩27,663 | ₩27,770 | ₩27,515 | ₩27,623 | -0.15% | 5.9만 |
|---|
| 2025.10.29 | ₩27,904 | ₩27,998 | ₩27,582 | ₩27,797 | -0.38% | 4.9만 |
|---|
| 2025.10.28 | ₩27,971 | ₩27,998 | ₩27,797 | ₩27,904 | -0.24% | 4.2만 |
|---|
| 2025.10.27 | ₩27,891 | ₩27,918 | ₩27,676 | ₩27,837 | -0.19% | 8만 |
|---|
| 2025.10.24 | ₩27,690 | ₩27,770 | ₩27,582 | ₩27,676 | -0.05% | 3만 |
|---|
| 2025.10.23 | ₩27,421 | ₩27,623 | ₩27,287 | ₩27,502 | +0.29% | 3.2만 |
|---|
| 2025.10.22 | ₩27,502 | ₩27,623 | ₩27,220 | ₩27,341 | -0.59% | 3.8만 |
|---|
| 2025.10.21 | ₩27,488 | ₩27,623 | ₩27,421 | ₩27,502 | +0.05% | 4.6만 |
|---|
| 2025.10.20 | ₩27,381 | ₩27,623 | ₩27,354 | ₩27,421 | +0.15% | 7.4만 |
|---|
| 2025.10.17 | ₩27,287 | ₩27,395 | ₩26,845 | ₩27,328 | +0.15% | 8.8만 |
|---|
| 2025.10.16 | ₩27,529 | ₩27,649 | ₩27,153 | ₩27,260 | -0.97% | 9만 |
|---|
| 2025.10.15 | ₩27,462 | ₩27,690 | ₩27,328 | ₩27,502 | +0.15% | 5.4만 |
|---|
| 2025.10.14 | ₩27,435 | ₩27,810 | ₩26,697 | ₩27,488 | +0.20% | 12만 |
|---|
| 2025.10.13 | ₩27,609 | ₩27,877 | ₩27,569 | ₩27,716 | +0.39% | 4.2만 |
|---|
| 2025.10.10 | ₩28,119 | ₩28,226 | ₩27,421 | ₩27,421 | -2.48% | 6.6만 |
|---|
