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 | ₩26,866 | ₩27,134 | ₩26,853 | ₩27,121 | +0.95% | 9.6만 |
| 2026.10.08 | ₩26,933 | ₩26,987 | ₩26,665 | ₩26,812 | -0.45% | 9.9만 |
| 2026.10.07 | ₩26,692 | ₩26,933 | ₩26,665 | ₩26,839 | +0.55% | 4.9만 |
| 2026.10.06 | ₩26,665 | ₩26,826 | ₩26,504 | ₩26,786 | +0.45% | 4.3만 |
| 2026.10.05 | ₩26,544 | ₩26,651 | ₩26,262 | ₩26,504 | -0.15% | 7만 |
| 2026.10.02 | ₩26,665 | ₩26,866 | ₩26,571 | ₩26,625 | -0.15% | 5만 |
| 2026.10.01 | ₩26,745 | ₩26,745 | ₩26,303 | ₩26,517 | -0.85% | 7.2만 |
| 2026.09.30 | ₩26,638 | ₩26,853 | ₩26,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,651 |
| +0.05% |
| 16.1만 |
| 2026.09.29 | ₩26,584 | ₩26,638 | ₩26,276 | ₩26,558 | -0.10% | 9.3만 |
|---|
| 2026.09.28 | ₩26,584 | ₩26,705 | ₩26,450 | ₩26,477 | -0.40% | 6.3만 |
|---|
| 2026.09.25 | ₩26,544 | ₩26,799 | ₩26,410 | ₩26,745 | +0.76% | 7.5만 |
|---|
| 2026.09.24 | ₩26,517 | ₩26,544 | ₩26,356 | ₩26,464 | -0.20% | 6.6만 |
|---|
| 2026.09.23 | ₩26,826 | ₩26,839 | ₩26,410 | ₩26,531 | -1.10% | 4.5만 |
|---|
| 2026.09.22 | ₩26,718 | ₩26,853 | ₩26,638 | ₩26,759 | +0.15% | 6만 |
|---|
| 2026.09.21 | ₩26,531 | ₩26,732 | ₩26,343 | ₩26,678 | +0.56% | 6.7만 |
|---|
| 2026.09.18 | ₩26,410 | ₩26,423 | ₩26,209 | ₩26,343 | -0.25% | 6.8만 |
|---|
| 2026.09.17 | ₩26,222 | ₩26,397 | ₩26,182 | ₩26,316 | +0.36% | 7.7만 |
|---|
| 2026.09.16 | ₩26,021 | ₩26,276 | ₩25,954 | ₩26,021 | 0.00% | 5.9만 |
|---|
| 2026.09.15 | ₩26,222 | ₩26,289 | ₩26,021 | ₩26,102 | -0.46% | 7.9만 |
|---|
| 2026.09.14 | ₩26,316 | ₩26,571 | ₩26,236 | ₩26,437 | +0.46% | 10만 |
|---|
| 2026.09.11 | ₩26,571 | ₩26,759 | ₩26,397 | ₩26,410 | -0.61% | 6.6만 |
|---|
| 2026.09.10 | ₩26,517 | ₩26,611 | ₩26,316 | ₩26,370 | -0.56% | 4.6만 |
|---|
| 2026.09.09 | ₩26,759 | ₩26,786 | ₩26,544 | ₩26,571 | -0.70% | 5.2만 |
|---|
| 2026.09.08 | ₩26,853 | ₩26,960 | ₩26,759 | ₩26,772 | -0.30% | 4.9만 |
|---|
| 2026.09.04 | ₩26,920 | ₩27,040 | ₩26,839 | ₩26,853 | -0.25% | 4.1만 |
|---|
| 2026.09.03 | ₩26,906 | ₩27,014 | ₩26,745 | ₩26,920 | +0.05% | 5.7만 |
|---|
| 2026.09.02 | ₩26,638 | ₩26,812 | ₩26,611 | ₩26,678 | +0.15% | 4.9만 |
|---|
| 2026.09.01 | ₩26,732 | ₩26,893 | ₩26,718 | ₩26,732 | 0.00% | 6.3만 |
|---|
| 2026.08.31 | ₩27,000 | ₩27,054 | ₩26,826 | ₩27,040 | +0.15% | 9.3만 |
|---|
| 2026.08.28 | ₩27,027 | ₩27,134 | ₩26,947 | ₩27,107 | +0.30% | 7.6만 |
|---|
| 2026.08.27 | ₩26,960 | ₩27,027 | ₩26,692 | ₩27,027 | +0.25% | 3.8만 |
|---|
| 2026.08.26 | ₩26,786 | ₩26,839 | ₩26,638 | ₩26,812 | +0.10% | 3.5만 |
|---|
| 2026.08.25 | ₩26,772 | ₩26,799 | ₩26,598 | ₩26,786 | +0.05% | 5.8만 |
|---|
| 2026.08.24 | ₩26,692 | ₩26,772 | ₩26,558 | ₩26,638 | -0.20% | 4.5만 |
|---|
| 2026.08.21 | ₩26,584 | ₩26,826 | ₩26,531 | ₩26,665 | +0.30% | 3.2만 |
|---|
| 2026.08.20 | ₩26,812 | ₩26,960 | ₩26,490 | ₩26,558 | -0.95% | 5.2만 |
|---|
| 2026.08.19 | ₩27,000 | ₩27,000 | ₩26,812 | ₩26,826 | -0.65% | 6.2만 |
|---|
| 2026.08.18 | ₩27,014 | ₩27,027 | ₩26,853 | ₩26,947 | -0.25% | 7.9만 |
|---|
| 2026.08.17 | ₩26,947 | ₩27,148 | ₩26,893 | ₩27,054 | +0.40% | 6.6만 |
|---|
| 2026.08.14 | ₩26,987 | ₩27,148 | ₩26,947 | ₩26,960 | -0.10% | 5.9만 |
|---|
| 2026.08.13 | ₩27,148 | ₩27,349 | ₩27,148 | ₩27,228 | +0.30% | 10.8만 |
|---|
| 2026.08.12 | ₩27,295 | ₩27,295 | ₩27,121 | ₩27,148 | -0.54% | 8.7만 |
|---|
| 2026.08.11 | ₩27,228 | ₩27,228 | ₩26,987 | ₩27,161 | -0.25% | 6.7만 |
|---|
| 2026.08.10 | ₩27,027 | ₩27,228 | ₩26,812 | ₩27,081 | +0.20% | 17.6만 |
|---|
| 2026.08.07 | ₩27,040 | ₩27,215 | ₩26,839 | ₩27,027 | -0.05% | 9.1만 |
|---|
| 2026.08.06 | ₩26,879 | ₩27,054 | ₩26,759 | ₩26,853 | -0.10% | 4.1만 |
|---|
| 2026.08.05 | ₩27,000 | ₩27,255 | ₩26,786 | ₩26,853 | -0.55% | 7.7만 |
|---|
| 2026.08.04 | ₩26,826 | ₩27,014 | ₩26,812 | ₩26,879 | +0.20% | 11.4만 |
|---|
| 2026.08.03 | ₩26,558 | ₩26,812 | ₩26,464 | ₩26,745 | +0.71% | 7.7만 |
|---|
| 2026.07.31 | ₩26,584 | ₩26,718 | ₩26,330 | ₩26,517 | -0.25% | 10.1만 |
|---|
| 2026.07.30 | ₩26,008 | ₩26,370 | ₩25,873 | ₩26,343 | +1.29% | 10.3만 |
|---|
| 2026.07.29 | ₩26,182 | ₩26,383 | ₩25,820 | ₩25,820 | -1.38% | 5.9만 |
|---|
| 2026.07.28 | ₩26,423 | ₩26,504 | ₩26,262 | ₩26,289 | -0.51% | 6.8만 |
|---|
| 2026.07.27 | ₩26,531 | ₩26,544 | ₩26,182 | ₩26,356 | -0.66% | 6.2만 |
|---|
| 2026.07.24 | ₩26,437 | ₩26,571 | ₩26,370 | ₩26,423 | -0.05% | 5.6만 |
|---|
| 2026.07.23 | ₩26,558 | ₩26,558 | ₩26,343 | ₩26,423 | -0.51% | 5.6만 |
|---|
| 2026.07.22 | ₩26,571 | ₩26,732 | ₩26,571 | ₩26,651 | +0.30% | 5만 |
|---|
| 2026.07.21 | ₩26,531 | ₩26,625 | ₩26,450 | ₩26,490 | -0.15% | 4.2만 |
|---|
| 2026.07.20 | ₩26,450 | ₩26,718 | ₩26,397 | ₩26,423 | -0.10% | 5.8만 |
|---|
| 2026.07.17 | ₩26,490 | ₩26,772 | ₩26,370 | ₩26,423 | -0.25% | 5.1만 |
|---|
| 2026.07.16 | ₩26,920 | ₩26,987 | ₩26,759 | ₩26,853 | -0.25% | 6.6만 |
|---|
| 2026.07.15 | ₩26,866 | ₩27,094 | ₩26,732 | ₩26,987 | +0.45% | 6.8만 |
|---|
| 2026.07.14 | ₩26,745 | ₩27,027 | ₩26,718 | ₩26,973 | +0.85% | 4.9만 |
|---|
| 2026.07.13 | ₩26,745 | ₩27,027 | ₩26,625 | ₩26,705 | -0.15% | 9.7만 |
|---|
| 2026.07.10 | ₩26,598 | ₩26,826 | ₩26,598 | ₩26,732 | +0.50% | 2.7만 |
|---|
| 2026.07.09 | ₩26,490 | ₩26,638 | ₩26,303 | ₩26,571 | +0.30% | 5.9만 |
|---|
| 2026.07.08 | ₩26,423 | ₩26,504 | ₩26,262 | ₩26,423 | 0.00% | 4.9만 |
|---|
| 2026.07.07 | ₩26,638 | ₩26,651 | ₩26,423 | ₩26,504 | -0.50% | 5.3만 |
|---|
| 2026.07.06 | ₩26,504 | ₩26,651 | ₩26,477 | ₩26,651 | +0.56% | 5.1만 |
|---|
| 2026.07.02 | ₩26,625 | ₩26,665 | ₩26,423 | ₩26,490 | -0.50% | 5.8만 |
|---|
| 2026.07.01 | ₩26,450 | ₩26,651 | ₩26,155 | ₩26,558 | +0.41% | 6만 |
|---|
| 2026.06.30 | ₩26,088 | ₩26,490 | ₩26,021 | ₩26,370 | +1.08% | 19.6만 |
|---|
| 2026.06.29 | ₩25,967 | ₩26,034 | ₩25,713 | ₩25,994 | +0.10% | 8.9만 |
|---|
| 2026.06.26 | ₩25,350 | ₩25,967 | ₩25,350 | ₩25,672 | +1.27% | 5.6만 |
|---|
| 2026.06.25 | ₩25,981 | ₩25,981 | ₩25,485 | ₩25,511 | -1.81% | 8.6만 |
|---|
| 2026.06.24 | ₩25,672 | ₩25,981 | ₩25,605 | ₩25,699 | +0.10% | 5.8만 |
|---|
| 2026.06.23 | ₩25,404 | ₩25,914 | ₩25,350 | ₩25,645 | +0.95% | 5만 |
|---|
| 2026.06.22 | ₩26,061 | ₩26,289 | ₩25,887 | ₩25,887 | -0.67% | 4.9만 |
|---|
| 2026.06.18 | ₩25,981 | ₩26,142 | ₩25,847 | ₩26,048 | +0.26% | 6.1만 |
|---|
| 2026.06.17 | ₩26,182 | ₩26,262 | ₩25,753 | ₩25,793 | -1.49% | 8만 |
|---|
| 2026.06.16 | ₩26,303 | ₩26,437 | ₩26,102 | ₩26,169 | -0.51% | 6.3만 |
|---|
| 2026.06.15 | ₩26,142 | ₩26,504 | ₩26,088 | ₩26,289 | +0.56% | 10.3만 |
|---|
| 2026.06.12 | ₩26,115 | ₩26,209 | ₩26,021 | ₩26,075 | -0.15% | 4.6만 |
|---|
| 2026.06.11 | ₩25,766 | ₩26,115 | ₩25,713 | ₩26,021 | +0.99% | 5.5만 |
|---|
| 2026.06.10 | ₩25,887 | ₩26,128 | ₩25,726 | ₩25,806 | -0.31% | 4.6만 |
|---|
| 2026.06.09 | ₩26,195 | ₩26,397 | ₩25,619 | ₩25,941 | -0.97% | 8.4만 |
|---|
| 2026.06.08 | ₩26,222 | ₩26,356 | ₩25,994 | ₩25,994 | -0.87% | 6만 |
|---|
| 2026.06.05 | ₩26,571 | ₩26,584 | ₩26,102 | ₩26,128 | -1.67% | 10.8만 |
|---|
| 2026.06.04 | ₩26,410 | ₩26,826 | ₩26,410 | ₩26,678 | +1.02% | 4.5만 |
|---|
| 2026.06.03 | ₩26,611 | ₩26,786 | ₩26,544 | ₩26,544 | -0.25% | 5.7만 |
|---|
| 2026.06.02 | ₩26,651 | ₩26,826 | ₩26,638 | ₩26,745 | +0.35% | 9.4만 |
|---|
| 2026.06.01 | ₩26,718 | ₩26,853 | ₩26,718 | ₩26,759 | +0.15% | 5.7만 |
|---|
| 2026.05.29 | ₩26,906 | ₩27,027 | ₩26,826 | ₩26,933 | +0.10% | 9.6만 |
|---|
| 2026.05.28 | ₩26,571 | ₩26,906 | ₩26,450 | ₩26,906 | +1.26% | 7.6만 |
|---|
| 2026.05.27 | ₩26,504 | ₩26,718 | ₩26,504 | ₩26,611 | +0.40% | 4.5만 |
|---|
| 2026.05.26 | ₩26,598 | ₩26,665 | ₩26,464 | ₩26,584 | -0.05% | 8.2만 |
|---|
| 2026.05.22 | ₩26,584 | ₩26,584 | ₩26,423 | ₩26,490 | -0.35% | 5.5만 |
|---|
| 2026.05.21 | ₩26,356 | ₩26,490 | ₩26,169 | ₩26,437 | +0.31% | 7.3만 |
|---|
| 2026.05.20 | ₩26,236 | ₩26,504 | ₩26,115 | ₩26,423 | +0.72% | 5.8만 |
|---|
| 2026.05.19 | ₩26,008 | ₩26,209 | ₩26,008 | ₩26,155 | +0.57% | 4.4만 |
|---|
| 2026.05.18 | ₩26,222 | ₩26,517 | ₩26,021 | ₩26,169 | -0.20% | 8.6만 |
|---|
| 2026.05.15 | ₩26,558 | ₩26,611 | ₩26,262 | ₩26,276 | -1.06% | 5.3만 |
|---|
| 2026.05.14 | ₩26,893 | ₩27,094 | ₩26,893 | ₩26,906 | +0.05% | 7.7만 |
|---|
| 2026.05.13 | ₩26,732 | ₩26,893 | ₩26,638 | ₩26,799 | +0.25% | 5.5만 |
|---|
| 2026.05.12 | ₩26,611 | ₩26,705 | ₩26,410 | ₩26,625 | +0.05% | 6.6만 |
|---|
| 2026.05.11 | ₩26,732 | ₩26,853 | ₩26,584 | ₩26,705 | -0.10% | 6.8만 |
|---|
| 2026.05.08 | ₩26,812 | ₩26,920 | ₩26,732 | ₩26,839 | +0.10% | 5.3만 |
|---|
| 2026.05.07 | ₩26,906 | ₩26,947 | ₩26,665 | ₩26,692 | -0.80% | 8.2만 |
|---|
| 2026.05.06 | ₩26,826 | ₩26,947 | ₩26,692 | ₩26,839 | +0.05% | 9.9만 |
|---|
| 2026.05.05 | ₩26,625 | ₩26,759 | ₩26,571 | ₩26,692 | +0.25% | 8.4만 |
|---|
| 2026.05.04 | ₩26,598 | ₩26,651 | ₩26,423 | ₩26,531 | -0.25% | 7.9만 |
|---|
| 2026.05.01 | ₩26,839 | ₩26,839 | ₩26,678 | ₩26,732 | -0.40% | 12.6만 |
|---|
| 2026.04.30 | ₩26,625 | ₩26,732 | ₩26,423 | ₩26,665 | +0.15% | 10.2만 |
|---|
| 2026.04.29 | ₩26,356 | ₩26,504 | ₩26,182 | ₩26,504 | +0.56% | 8.8만 |
|---|
| 2026.04.28 | ₩26,678 | ₩26,718 | ₩26,182 | ₩26,262 | -1.56% | 30.8만 |
|---|
| 2026.04.27 | ₩26,692 | ₩26,799 | ₩26,598 | ₩26,745 | +0.20% | 7.6만 |
|---|
| 2026.04.24 | ₩26,625 | ₩26,826 | ₩26,598 | ₩26,772 | +0.55% | 4.8만 |
|---|
| 2026.04.23 | ₩26,625 | ₩26,692 | ₩26,289 | ₩26,490 | -0.50% | 7만 |
|---|
| 2026.04.22 | ₩26,558 | ₩26,786 | ₩26,531 | ₩26,598 | +0.15% | 9.4만 |
|---|
| 2026.04.21 | ₩26,651 | ₩26,772 | ₩26,450 | ₩26,490 | -0.60% | 9.4만 |
|---|
| 2026.04.20 | ₩26,745 | ₩26,826 | ₩26,558 | ₩26,611 | -0.50% | 6.8만 |
|---|
| 2026.04.17 | ₩26,786 | ₩27,040 | ₩26,772 | ₩26,786 | 0.00% | 7.9만 |
|---|
| 2026.04.16 | ₩26,718 | ₩26,718 | ₩26,517 | ₩26,678 | -0.15% | 13.4만 |
|---|
| 2026.04.15 | ₩26,665 | ₩26,786 | ₩26,558 | ₩26,718 | +0.20% | 7.2만 |
|---|
| 2026.04.14 | ₩26,477 | ₩26,866 | ₩26,397 | ₩26,826 | +1.32% | 13.5만 |
|---|
| 2026.04.13 | ₩26,115 | ₩26,410 | ₩26,008 | ₩26,410 | +1.13% | 15.5만 |
|---|
| 2026.04.10 | ₩26,356 | ₩26,477 | ₩25,981 | ₩26,115 | -0.92% | 45.4만 |
|---|
| 2026.04.09 | ₩26,410 | ₩26,571 | ₩26,195 | ₩26,383 | -0.10% | 12.9만 |
|---|
| 2026.04.08 | ₩26,477 | ₩26,732 | ₩26,289 | ₩26,383 | -0.35% | 10.3만 |
|---|
| 2026.04.07 | ₩25,994 | ₩26,061 | ₩25,659 | ₩25,753 | -0.93% | 7.1만 |
|---|
| 2026.04.06 | ₩25,645 | ₩26,102 | ₩25,645 | ₩26,088 | +1.73% | 3.7만 |
|---|
| 2026.04.02 | ₩25,431 | ₩25,766 | ₩25,176 | ₩25,686 | +1.00% | 7만 |
|---|
| 2026.04.01 | ₩25,511 | ₩25,914 | ₩25,458 | ₩25,726 | +0.84% | 7.5만 |
|---|
| 2026.03.31 | ₩24,666 | ₩25,324 | ₩24,452 | ₩25,189 | +2.12% | 15.5만 |
|---|
| 2026.03.30 | ₩24,479 | ₩24,519 | ₩24,197 | ₩24,318 | -0.66% | 12.7만 |
|---|
| 2026.03.27 | ₩24,841 | ₩24,841 | ₩24,264 | ₩24,277 | -2.27% | 7.2만 |
|---|
| 2026.03.26 | ₩25,431 | ₩25,431 | ₩24,881 | ₩24,961 | -1.85% | 6.6만 |
|---|
| 2026.03.25 | ₩25,565 | ₩25,659 | ₩25,377 | ₩25,511 | -0.21% | 4.3만 |
|---|
| 2026.03.24 | ₩25,391 | ₩25,511 | ₩25,230 | ₩25,297 | -0.37% | 7.9만 |
|---|
| 2026.03.23 | ₩25,364 | ₩25,686 | ₩25,350 | ₩25,458 | +0.37% | 10.7만 |
|---|
| 2026.03.20 | ₩25,645 | ₩25,645 | ₩25,122 | ₩25,149 | -1.94% | 7.5만 |
|---|
| 2026.03.19 | ₩25,511 | ₩25,860 | ₩25,444 | ₩25,632 | +0.47% | 10.7만 |
|---|
| 2026.03.18 | ₩26,249 | ₩26,423 | ₩25,981 | ₩26,008 | -0.92% | 9만 |
|---|
| 2026.03.17 | ₩26,584 | ₩26,625 | ₩26,397 | ₩26,397 | -0.71% | 5.7만 |
|---|
| 2026.03.16 | ₩26,437 | ₩26,558 | ₩26,316 | ₩26,504 | +0.25% | 5만 |
|---|
| 2026.03.13 | ₩26,732 | ₩26,745 | ₩26,303 | ₩26,423 | -1.15% | 6만 |
|---|
| 2026.03.12 | ₩26,732 | ₩26,732 | ₩26,490 | ₩26,544 | -0.70% | 5만 |
|---|
| 2026.03.11 | ₩26,772 | ₩27,067 | ₩26,692 | ₩26,826 | +0.20% | 3.8만 |
|---|
| 2026.03.10 | ₩26,490 | ₩26,732 | ₩26,330 | ₩26,665 | +0.66% | 5.4만 |
|---|
| 2026.03.09 | ₩26,370 | ₩26,464 | ₩26,075 | ₩26,423 | +0.20% | 11.4만 |
|---|
| 2026.03.06 | ₩26,826 | ₩26,906 | ₩26,558 | ₩26,625 | -0.75% | 6.4만 |
|---|
| 2026.03.05 | ₩27,040 | ₩27,161 | ₩26,866 | ₩26,987 | -0.20% | 5.5만 |
|---|
| 2026.03.04 | ₩27,148 | ₩27,362 | ₩27,107 | ₩27,215 | +0.25% | 6.5만 |
|---|
| 2026.03.03 | ₩27,094 | ₩27,228 | ₩26,759 | ₩27,148 | +0.20% | 9만 |
|---|
| 2026.03.02 | ₩27,094 | ₩27,443 | ₩27,094 | ₩27,349 | +0.94% | 5.5만 |
|---|
| 2026.02.27 | ₩27,416 | ₩27,470 | ₩27,282 | ₩27,443 | +0.10% | 9.6만 |
|---|
| 2026.02.26 | ₩27,456 | ₩27,537 | ₩27,228 | ₩27,470 | +0.05% | 10.9만 |
|---|
| 2026.02.25 | ₩27,443 | ₩27,657 | ₩27,389 | ₩27,617 | +0.64% | 6.7만 |
|---|
| 2026.02.24 | ₩27,188 | ₩27,470 | ₩27,161 | ₩27,403 | +0.79% | 6.4만 |
|---|
| 2026.02.23 | ₩27,456 | ₩27,456 | ₩27,134 | ₩27,188 | -0.98% | 8.2만 |
|---|
| 2026.02.20 | ₩27,268 | ₩27,577 | ₩27,242 | ₩27,403 | +0.49% | 5.8만 |
|---|
| 2026.02.19 | ₩27,255 | ₩27,389 | ₩27,054 | ₩27,242 | -0.05% | 9.1만 |
|---|
| 2026.02.18 | ₩27,335 | ₩27,470 | ₩27,161 | ₩27,309 | -0.10% | 7.2만 |
|---|
| 2026.02.17 | ₩27,309 | ₩27,309 | ₩26,906 | ₩27,228 | -0.29% | 6.6만 |
|---|
| 2026.02.13 | ₩27,322 | ₩27,496 | ₩27,242 | ₩27,362 | +0.15% | 7.2만 |
|---|
| 2026.02.12 | ₩27,859 | ₩27,859 | ₩27,268 | ₩27,349 | -1.83% | 8.5만 |
|---|
| 2026.02.11 | ₩27,644 | ₩27,751 | ₩27,429 | ₩27,631 | -0.05% | 6.4만 |
|---|
| 2026.02.10 | ₩27,711 | ₩27,832 | ₩27,564 | ₩27,604 | -0.39% | 5.7만 |
|---|
| 2026.02.09 | ₩27,376 | ₩27,738 | ₩27,376 | ₩27,550 | +0.64% | 5.2만 |
|---|
| 2026.02.06 | ₩27,228 | ₩27,631 | ₩27,215 | ₩27,537 | +1.13% | 8.8만 |
|---|
| 2026.02.05 | ₩27,322 | ₩27,429 | ₩27,054 | ₩27,094 | -0.83% | 9.7만 |
|---|
| 2026.02.04 | ₩27,657 | ₩27,751 | ₩27,349 | ₩27,470 | -0.68% | 9.6만 |
|---|
| 2026.02.03 | ₩28,154 | ₩28,154 | ₩27,523 | ₩27,657 | -1.76% | 6.4만 |
|---|
| 2026.02.02 | ₩28,033 | ₩28,127 | ₩27,845 | ₩28,113 | +0.29% | 8.9만 |
|---|
| 2026.01.30 | ₩27,993 | ₩28,127 | ₩27,818 | ₩28,127 | +0.48% | 8.2만 |
|---|
| 2026.01.29 | ₩28,140 | ₩28,140 | ₩27,577 | ₩28,060 | -0.29% | 8.6만 |
|---|
| 2026.01.28 | ₩28,073 | ₩28,087 | ₩27,872 | ₩28,006 | -0.24% | 7만 |
|---|
| 2026.01.27 | ₩27,859 | ₩28,006 | ₩27,832 | ₩27,993 | +0.48% | 5만 |
|---|
| 2026.01.26 | ₩27,765 | ₩27,818 | ₩27,671 | ₩27,818 | +0.19% | 6.7만 |
|---|
| 2026.01.23 | ₩27,805 | ₩27,885 | ₩27,617 | ₩27,711 | -0.34% | 5.5만 |
|---|
| 2026.01.22 | ₩27,805 | ₩27,993 | ₩27,657 | ₩27,751 | -0.19% | 7.8만 |
|---|
| 2026.01.21 | ₩27,403 | ₩27,792 | ₩27,403 | ₩27,590 | +0.69% | 8.7만 |
|---|
| 2026.01.20 | ₩27,818 | ₩27,818 | ₩27,389 | ₩27,456 | -1.30% | 11.8만 |
|---|
| 2026.01.16 | ₩28,020 | ₩28,020 | ₩27,684 | ₩27,993 | -0.10% | 8.8만 |
|---|
| 2026.01.15 | ₩28,087 | ₩28,221 | ₩27,832 | ₩27,885 | -0.72% | 8만 |
|---|
| 2026.01.14 | ₩28,221 | ₩28,221 | ₩27,859 | ₩28,033 | -0.67% | 7.1만 |
|---|
| 2026.01.13 | ₩28,221 | ₩28,288 | ₩27,952 | ₩28,288 | +0.24% | 22.8만 |
|---|
| 2026.01.12 | ₩27,952 | ₩28,087 | ₩27,792 | ₩28,087 | +0.48% | 7.8만 |
|---|
| 2026.01.09 | ₩27,899 | ₩28,046 | ₩27,738 | ₩28,020 | +0.43% | 6.6만 |
|---|
| 2026.01.08 | ₩27,899 | ₩27,899 | ₩27,657 | ₩27,765 | -0.48% | 6.3만 |
|---|
| 2026.01.07 | ₩28,006 | ₩28,020 | ₩27,778 | ₩27,832 | -0.62% | 4.5만 |
|---|
| 2026.01.06 | ₩27,859 | ₩27,952 | ₩27,738 | ₩27,899 | +0.14% | 9.9만 |
|---|
| 2026.01.05 | ₩27,577 | ₩27,711 | ₩27,496 | ₩27,657 | +0.29% | 10만 |
|---|
| 2026.01.02 | ₩27,778 | ₩27,818 | ₩27,362 | ₩27,510 | -0.97% | 6.9만 |
|---|
| 2025.12.31 | ₩27,765 | ₩27,818 | ₩27,496 | ₩27,577 | -0.68% | 13.8만 |
|---|
| 2025.12.30 | ₩27,483 | ₩27,671 | ₩27,483 | ₩27,657 | +0.63% | 7.3만 |
|---|
| 2025.12.29 | ₩27,456 | ₩27,617 | ₩27,443 | ₩27,483 | +0.10% | 6.4만 |
|---|
| 2025.12.26 | ₩27,631 | ₩27,657 | ₩27,483 | ₩27,590 | -0.15% | 5.3만 |
|---|
| 2025.12.24 | ₩27,429 | ₩27,537 | ₩27,322 | ₩27,510 | +0.29% | 5.6만 |
|---|
| 2025.12.23 | ₩27,161 | ₩27,362 | ₩27,014 | ₩27,335 | +0.64% | 9.1만 |
|---|
| 2025.12.22 | ₩27,242 | ₩27,282 | ₩27,027 | ₩27,215 | -0.10% | 12만 |
|---|
| 2025.12.19 | ₩26,732 | ₩27,027 | ₩26,571 | ₩27,027 | +1.10% | 18.8만 |
|---|
| 2025.12.18 | ₩26,490 | ₩26,732 | ₩26,410 | ₩26,598 | +0.41% | 26.4만 |
|---|
| 2025.12.17 | ₩26,544 | ₩26,651 | ₩26,330 | ₩26,343 | -0.76% | 12.8만 |
|---|
| 2025.12.16 | ₩26,611 | ₩26,638 | ₩26,330 | ₩26,504 | -0.40% | 14.6만 |
|---|
| 2025.12.15 | ₩26,423 | ₩26,718 | ₩26,195 | ₩26,665 | +0.91% | 60.3만 |
|---|
| 2025.12.12 | ₩26,558 | ₩26,665 | ₩26,249 | ₩26,356 | -0.76% | 9.7만 |
|---|
| 2025.12.11 | ₩26,423 | ₩26,571 | ₩26,303 | ₩26,490 | +0.25% | 10.5만 |
|---|
| 2025.12.10 | ₩26,477 | ₩26,558 | ₩26,289 | ₩26,558 | +0.30% | 14.7만 |
|---|
| 2025.12.09 | ₩26,115 | ₩26,437 | ₩26,115 | ₩26,289 | +0.67% | 11.7만 |
|---|
| 2025.12.08 | ₩26,437 | ₩26,490 | ₩26,303 | ₩26,370 | -0.25% | 13.8만 |
|---|
| 2025.12.05 | ₩26,370 | ₩26,544 | ₩26,356 | ₩26,397 | +0.10% | 9.7만 |
|---|
| 2025.12.04 | ₩26,383 | ₩26,423 | ₩26,236 | ₩26,356 | -0.10% | 13.8만 |
|---|
| 2025.12.03 | ₩26,289 | ₩26,477 | ₩26,276 | ₩26,397 | +0.41% | 19.1만 |
|---|
| 2025.12.02 | ₩26,423 | ₩26,651 | ₩26,303 | ₩26,410 | -0.05% | 20.1만 |
|---|
| 2025.12.01 | ₩26,356 | ₩26,651 | ₩26,343 | ₩26,477 | +0.46% | 20만 |
|---|
| 2025.11.28 | ₩26,504 | ₩26,826 | ₩26,490 | ₩26,678 | +0.66% | 9.9만 |
|---|
| 2025.11.26 | ₩26,437 | ₩26,718 | ₩26,423 | ₩26,544 | +0.41% | 14.4만 |
|---|
| 2025.11.25 | ₩26,289 | ₩26,490 | ₩26,061 | ₩26,330 | +0.15% | 15.4만 |
|---|
| 2025.11.24 | ₩26,343 | ₩26,490 | ₩26,088 | ₩26,303 | -0.15% | 10만 |
|---|
| 2025.11.21 | ₩25,927 | ₩26,330 | ₩25,766 | ₩26,061 | +0.52% | 6.3만 |
|---|
| 2025.11.20 | ₩26,517 | ₩26,839 | ₩25,873 | ₩25,873 | -2.43% | 13.1만 |
|---|
| 2025.11.19 | ₩26,249 | ₩26,558 | ₩26,182 | ₩26,356 | +0.41% | 4.3만 |
|---|
| 2025.11.18 | ₩26,155 | ₩26,504 | ₩26,155 | ₩26,236 | +0.31% | 6.3만 |
|---|
| 2025.11.17 | ₩26,826 | ₩26,893 | ₩26,370 | ₩26,490 | -1.25% | 6.8만 |
|---|
| 2025.11.14 | ₩26,437 | ₩26,960 | ₩26,397 | ₩26,853 | +1.57% | 10.4만 |
|---|
| 2025.11.13 | ₩27,295 | ₩27,376 | ₩26,906 | ₩27,027 | -0.98% | 11.2만 |
|---|
| 2025.11.12 | ₩27,510 | ₩27,631 | ₩27,295 | ₩27,376 | -0.49% | 6만 |
|---|
| 2025.11.11 | ₩27,188 | ₩27,523 | ₩27,188 | ₩27,403 | +0.79% | 6.7만 |
|---|
| 2025.11.10 | ₩27,175 | ₩27,389 | ₩27,107 | ₩27,322 | +0.54% | 6.5만 |
|---|
| 2025.11.07 | ₩27,040 | ₩27,268 | ₩26,799 | ₩26,906 | -0.50% | 7만 |
|---|
| 2025.11.06 | ₩27,470 | ₩27,510 | ₩27,121 | ₩27,134 | -1.22% | 8만 |
|---|
| 2025.11.05 | ₩27,443 | ₩27,751 | ₩27,416 | ₩27,510 | +0.24% | 6만 |
|---|
| 2025.11.04 | ₩27,443 | ₩27,657 | ₩27,389 | ₩27,456 | +0.05% | 3.4만 |
|---|
| 2025.11.03 | ₩27,805 | ₩27,818 | ₩27,564 | ₩27,671 | -0.48% | 7.3만 |
|---|
| 2025.10.31 | ₩27,832 | ₩27,939 | ₩27,564 | ₩27,778 | -0.19% | 7.7만 |
|---|
| 2025.10.30 | ₩27,671 | ₩27,778 | ₩27,523 | ₩27,631 | -0.15% | 5.9만 |
|---|
| 2025.10.29 | ₩27,912 | ₩28,006 | ₩27,590 | ₩27,805 | -0.38% | 4.9만 |
|---|
| 2025.10.28 | ₩27,979 | ₩28,006 | ₩27,805 | ₩27,912 | -0.24% | 4.2만 |
|---|
| 2025.10.27 | ₩27,899 | ₩27,926 | ₩27,684 | ₩27,845 | -0.19% | 8만 |
|---|
| 2025.10.24 | ₩27,698 | ₩27,778 | ₩27,590 | ₩27,684 | -0.05% | 3만 |
|---|
| 2025.10.23 | ₩27,429 | ₩27,631 | ₩27,295 | ₩27,510 | +0.29% | 3.2만 |
|---|
| 2025.10.22 | ₩27,510 | ₩27,631 | ₩27,228 | ₩27,349 | -0.59% | 3.8만 |
|---|
| 2025.10.21 | ₩27,496 | ₩27,631 | ₩27,429 | ₩27,510 | +0.05% | 4.6만 |
|---|
| 2025.10.20 | ₩27,389 | ₩27,631 | ₩27,362 | ₩27,429 | +0.15% | 7.4만 |
|---|
| 2025.10.17 | ₩27,295 | ₩27,403 | ₩26,853 | ₩27,335 | +0.15% | 8.8만 |
|---|
| 2025.10.16 | ₩27,537 | ₩27,657 | ₩27,161 | ₩27,268 | -0.97% | 9만 |
|---|
| 2025.10.15 | ₩27,470 | ₩27,698 | ₩27,335 | ₩27,510 | +0.15% | 5.4만 |
|---|
| 2025.10.14 | ₩27,443 | ₩27,818 | ₩26,705 | ₩27,496 | +0.20% | 12만 |
|---|
| 2025.10.13 | ₩27,617 | ₩27,885 | ₩27,577 | ₩27,724 | +0.39% | 4.2만 |
|---|
| 2025.10.10 | ₩28,127 | ₩28,234 | ₩27,429 | ₩27,429 | -2.48% | 6.6만 |
|---|
