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 | ₩26,841 | ₩27,109 | ₩26,827 | ₩27,095 | +0.95% | 9.6만 |
| 2026.10.08 | ₩26,908 | ₩26,961 | ₩26,640 | ₩26,787 | -0.45% | 9.9만 |
| 2026.10.07 | ₩26,666 | ₩26,908 | ₩26,640 | ₩26,814 | +0.55% | 4.9만 |
| 2026.10.06 | ₩26,640 | ₩26,800 | ₩26,479 | ₩26,760 | +0.45% | 4.3만 |
| 2026.10.05 | ₩26,519 | ₩26,626 | ₩26,238 | ₩26,479 | -0.15% | 7만 |
| 2026.10.02 | ₩26,640 | ₩26,841 | ₩26,546 | ₩26,599 | -0.15% | 5만 |
| 2026.10.01 | ₩26,720 | ₩26,720 | ₩26,278 | ₩26,492 | -0.85% | 7.2만 |
| 2026.09.30 | ₩26,613 | ₩26,827 | ₩26,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,626 |
| +0.05% |
| 16.1만 |
| 2026.09.29 | ₩26,559 | ₩26,613 | ₩26,251 | ₩26,532 | -0.10% | 9.3만 |
|---|
| 2026.09.28 | ₩26,559 | ₩26,680 | ₩26,425 | ₩26,452 | -0.40% | 6.3만 |
|---|
| 2026.09.25 | ₩26,519 | ₩26,774 | ₩26,385 | ₩26,720 | +0.76% | 7.5만 |
|---|
| 2026.09.24 | ₩26,492 | ₩26,519 | ₩26,331 | ₩26,439 | -0.20% | 6.6만 |
|---|
| 2026.09.23 | ₩26,800 | ₩26,814 | ₩26,385 | ₩26,506 | -1.10% | 4.5만 |
|---|
| 2026.09.22 | ₩26,693 | ₩26,827 | ₩26,613 | ₩26,733 | +0.15% | 6만 |
|---|
| 2026.09.21 | ₩26,506 | ₩26,707 | ₩26,318 | ₩26,653 | +0.56% | 6.7만 |
|---|
| 2026.09.18 | ₩26,385 | ₩26,398 | ₩26,184 | ₩26,318 | -0.25% | 6.8만 |
|---|
| 2026.09.17 | ₩26,197 | ₩26,372 | ₩26,157 | ₩26,291 | +0.36% | 7.7만 |
|---|
| 2026.09.16 | ₩25,996 | ₩26,251 | ₩25,929 | ₩25,996 | 0.00% | 5.9만 |
|---|
| 2026.09.15 | ₩26,197 | ₩26,264 | ₩25,996 | ₩26,077 | -0.46% | 7.9만 |
|---|
| 2026.09.14 | ₩26,291 | ₩26,546 | ₩26,211 | ₩26,412 | +0.46% | 10만 |
|---|
| 2026.09.11 | ₩26,546 | ₩26,733 | ₩26,372 | ₩26,385 | -0.61% | 6.6만 |
|---|
| 2026.09.10 | ₩26,492 | ₩26,586 | ₩26,291 | ₩26,345 | -0.56% | 4.6만 |
|---|
| 2026.09.09 | ₩26,733 | ₩26,760 | ₩26,519 | ₩26,546 | -0.70% | 5.2만 |
|---|
| 2026.09.08 | ₩26,827 | ₩26,934 | ₩26,733 | ₩26,747 | -0.30% | 4.9만 |
|---|
| 2026.09.04 | ₩26,894 | ₩27,015 | ₩26,814 | ₩26,827 | -0.25% | 4.1만 |
|---|
| 2026.09.03 | ₩26,881 | ₩26,988 | ₩26,720 | ₩26,894 | +0.05% | 5.7만 |
|---|
| 2026.09.02 | ₩26,613 | ₩26,787 | ₩26,586 | ₩26,653 | +0.15% | 4.9만 |
|---|
| 2026.09.01 | ₩26,707 | ₩26,867 | ₩26,693 | ₩26,707 | 0.00% | 6.3만 |
|---|
| 2026.08.31 | ₩26,975 | ₩27,028 | ₩26,800 | ₩27,015 | +0.15% | 9.3만 |
|---|
| 2026.08.28 | ₩27,001 | ₩27,109 | ₩26,921 | ₩27,082 | +0.30% | 7.6만 |
|---|
| 2026.08.27 | ₩26,934 | ₩27,001 | ₩26,666 | ₩27,001 | +0.25% | 3.8만 |
|---|
| 2026.08.26 | ₩26,760 | ₩26,814 | ₩26,613 | ₩26,787 | +0.10% | 3.5만 |
|---|
| 2026.08.25 | ₩26,747 | ₩26,774 | ₩26,573 | ₩26,760 | +0.05% | 5.8만 |
|---|
| 2026.08.24 | ₩26,666 | ₩26,747 | ₩26,532 | ₩26,613 | -0.20% | 4.5만 |
|---|
| 2026.08.21 | ₩26,559 | ₩26,800 | ₩26,506 | ₩26,640 | +0.30% | 3.2만 |
|---|
| 2026.08.20 | ₩26,787 | ₩26,934 | ₩26,465 | ₩26,532 | -0.95% | 5.2만 |
|---|
| 2026.08.19 | ₩26,975 | ₩26,975 | ₩26,787 | ₩26,800 | -0.65% | 6.2만 |
|---|
| 2026.08.18 | ₩26,988 | ₩27,001 | ₩26,827 | ₩26,921 | -0.25% | 7.9만 |
|---|
| 2026.08.17 | ₩26,921 | ₩27,122 | ₩26,867 | ₩27,028 | +0.40% | 6.6만 |
|---|
| 2026.08.14 | ₩26,961 | ₩27,122 | ₩26,921 | ₩26,934 | -0.10% | 5.9만 |
|---|
| 2026.08.13 | ₩27,122 | ₩27,323 | ₩27,122 | ₩27,202 | +0.30% | 10.8만 |
|---|
| 2026.08.12 | ₩27,269 | ₩27,269 | ₩27,095 | ₩27,122 | -0.54% | 8.7만 |
|---|
| 2026.08.11 | ₩27,202 | ₩27,202 | ₩26,961 | ₩27,135 | -0.25% | 6.7만 |
|---|
| 2026.08.10 | ₩27,001 | ₩27,202 | ₩26,787 | ₩27,055 | +0.20% | 17.6만 |
|---|
| 2026.08.07 | ₩27,015 | ₩27,189 | ₩26,814 | ₩27,001 | -0.05% | 9.1만 |
|---|
| 2026.08.06 | ₩26,854 | ₩27,028 | ₩26,733 | ₩26,827 | -0.10% | 4.1만 |
|---|
| 2026.08.05 | ₩26,975 | ₩27,229 | ₩26,760 | ₩26,827 | -0.55% | 7.7만 |
|---|
| 2026.08.04 | ₩26,800 | ₩26,988 | ₩26,787 | ₩26,854 | +0.20% | 11.4만 |
|---|
| 2026.08.03 | ₩26,532 | ₩26,787 | ₩26,439 | ₩26,720 | +0.71% | 7.7만 |
|---|
| 2026.07.31 | ₩26,559 | ₩26,693 | ₩26,305 | ₩26,492 | -0.25% | 10.1만 |
|---|
| 2026.07.30 | ₩25,983 | ₩26,345 | ₩25,849 | ₩26,318 | +1.29% | 10.3만 |
|---|
| 2026.07.29 | ₩26,157 | ₩26,358 | ₩25,795 | ₩25,795 | -1.38% | 5.9만 |
|---|
| 2026.07.28 | ₩26,398 | ₩26,479 | ₩26,238 | ₩26,264 | -0.51% | 6.8만 |
|---|
| 2026.07.27 | ₩26,506 | ₩26,519 | ₩26,157 | ₩26,331 | -0.66% | 6.2만 |
|---|
| 2026.07.24 | ₩26,412 | ₩26,546 | ₩26,345 | ₩26,398 | -0.05% | 5.6만 |
|---|
| 2026.07.23 | ₩26,532 | ₩26,532 | ₩26,318 | ₩26,398 | -0.51% | 5.6만 |
|---|
| 2026.07.22 | ₩26,546 | ₩26,707 | ₩26,546 | ₩26,626 | +0.30% | 5만 |
|---|
| 2026.07.21 | ₩26,506 | ₩26,599 | ₩26,425 | ₩26,465 | -0.15% | 4.2만 |
|---|
| 2026.07.20 | ₩26,425 | ₩26,693 | ₩26,372 | ₩26,398 | -0.10% | 5.8만 |
|---|
| 2026.07.17 | ₩26,465 | ₩26,747 | ₩26,345 | ₩26,398 | -0.25% | 5.1만 |
|---|
| 2026.07.16 | ₩26,894 | ₩26,961 | ₩26,733 | ₩26,827 | -0.25% | 6.6만 |
|---|
| 2026.07.15 | ₩26,841 | ₩27,068 | ₩26,707 | ₩26,961 | +0.45% | 6.8만 |
|---|
| 2026.07.14 | ₩26,720 | ₩27,001 | ₩26,693 | ₩26,948 | +0.85% | 4.9만 |
|---|
| 2026.07.13 | ₩26,720 | ₩27,001 | ₩26,599 | ₩26,680 | -0.15% | 9.7만 |
|---|
| 2026.07.10 | ₩26,573 | ₩26,800 | ₩26,573 | ₩26,707 | +0.50% | 2.7만 |
|---|
| 2026.07.09 | ₩26,465 | ₩26,613 | ₩26,278 | ₩26,546 | +0.30% | 5.9만 |
|---|
| 2026.07.08 | ₩26,398 | ₩26,479 | ₩26,238 | ₩26,398 | 0.00% | 4.9만 |
|---|
| 2026.07.07 | ₩26,613 | ₩26,626 | ₩26,398 | ₩26,479 | -0.50% | 5.3만 |
|---|
| 2026.07.06 | ₩26,479 | ₩26,626 | ₩26,452 | ₩26,626 | +0.56% | 5.1만 |
|---|
| 2026.07.02 | ₩26,599 | ₩26,640 | ₩26,398 | ₩26,465 | -0.50% | 5.8만 |
|---|
| 2026.07.01 | ₩26,425 | ₩26,626 | ₩26,130 | ₩26,532 | +0.41% | 6만 |
|---|
| 2026.06.30 | ₩26,063 | ₩26,465 | ₩25,996 | ₩26,345 | +1.08% | 19.6만 |
|---|
| 2026.06.29 | ₩25,943 | ₩26,010 | ₩25,688 | ₩25,970 | +0.10% | 8.9만 |
|---|
| 2026.06.26 | ₩25,326 | ₩25,943 | ₩25,326 | ₩25,648 | +1.27% | 5.6만 |
|---|
| 2026.06.25 | ₩25,956 | ₩25,956 | ₩25,460 | ₩25,487 | -1.81% | 8.6만 |
|---|
| 2026.06.24 | ₩25,648 | ₩25,956 | ₩25,581 | ₩25,675 | +0.10% | 5.8만 |
|---|
| 2026.06.23 | ₩25,380 | ₩25,889 | ₩25,326 | ₩25,621 | +0.95% | 5만 |
|---|
| 2026.06.22 | ₩26,037 | ₩26,264 | ₩25,862 | ₩25,862 | -0.67% | 4.9만 |
|---|
| 2026.06.18 | ₩25,956 | ₩26,117 | ₩25,822 | ₩26,023 | +0.26% | 6.1만 |
|---|
| 2026.06.17 | ₩26,157 | ₩26,238 | ₩25,728 | ₩25,769 | -1.49% | 8만 |
|---|
| 2026.06.16 | ₩26,278 | ₩26,412 | ₩26,077 | ₩26,144 | -0.51% | 6.3만 |
|---|
| 2026.06.15 | ₩26,117 | ₩26,479 | ₩26,063 | ₩26,264 | +0.56% | 10.3만 |
|---|
| 2026.06.12 | ₩26,090 | ₩26,184 | ₩25,996 | ₩26,050 | -0.15% | 4.6만 |
|---|
| 2026.06.11 | ₩25,742 | ₩26,090 | ₩25,688 | ₩25,996 | +0.99% | 5.5만 |
|---|
| 2026.06.10 | ₩25,862 | ₩26,104 | ₩25,702 | ₩25,782 | -0.31% | 4.6만 |
|---|
| 2026.06.09 | ₩26,171 | ₩26,372 | ₩25,594 | ₩25,916 | -0.97% | 8.4만 |
|---|
| 2026.06.08 | ₩26,197 | ₩26,331 | ₩25,970 | ₩25,970 | -0.87% | 6만 |
|---|
| 2026.06.05 | ₩26,546 | ₩26,559 | ₩26,077 | ₩26,104 | -1.67% | 10.8만 |
|---|
| 2026.06.04 | ₩26,385 | ₩26,800 | ₩26,385 | ₩26,653 | +1.02% | 4.5만 |
|---|
| 2026.06.03 | ₩26,586 | ₩26,760 | ₩26,519 | ₩26,519 | -0.25% | 5.7만 |
|---|
| 2026.06.02 | ₩26,626 | ₩26,800 | ₩26,613 | ₩26,720 | +0.35% | 9.4만 |
|---|
| 2026.06.01 | ₩26,693 | ₩26,827 | ₩26,693 | ₩26,733 | +0.15% | 5.7만 |
|---|
| 2026.05.29 | ₩26,881 | ₩27,001 | ₩26,800 | ₩26,908 | +0.10% | 9.6만 |
|---|
| 2026.05.28 | ₩26,546 | ₩26,881 | ₩26,425 | ₩26,881 | +1.26% | 7.6만 |
|---|
| 2026.05.27 | ₩26,479 | ₩26,693 | ₩26,479 | ₩26,586 | +0.40% | 4.5만 |
|---|
| 2026.05.26 | ₩26,573 | ₩26,640 | ₩26,439 | ₩26,559 | -0.05% | 8.2만 |
|---|
| 2026.05.22 | ₩26,559 | ₩26,559 | ₩26,398 | ₩26,465 | -0.35% | 5.5만 |
|---|
| 2026.05.21 | ₩26,331 | ₩26,465 | ₩26,144 | ₩26,412 | +0.31% | 7.3만 |
|---|
| 2026.05.20 | ₩26,211 | ₩26,479 | ₩26,090 | ₩26,398 | +0.72% | 5.8만 |
|---|
| 2026.05.19 | ₩25,983 | ₩26,184 | ₩25,983 | ₩26,130 | +0.57% | 4.4만 |
|---|
| 2026.05.18 | ₩26,197 | ₩26,492 | ₩25,996 | ₩26,144 | -0.20% | 8.6만 |
|---|
| 2026.05.15 | ₩26,532 | ₩26,586 | ₩26,238 | ₩26,251 | -1.06% | 5.3만 |
|---|
| 2026.05.14 | ₩26,867 | ₩27,068 | ₩26,867 | ₩26,881 | +0.05% | 7.7만 |
|---|
| 2026.05.13 | ₩26,707 | ₩26,867 | ₩26,613 | ₩26,774 | +0.25% | 5.5만 |
|---|
| 2026.05.12 | ₩26,586 | ₩26,680 | ₩26,385 | ₩26,599 | +0.05% | 6.6만 |
|---|
| 2026.05.11 | ₩26,707 | ₩26,827 | ₩26,559 | ₩26,680 | -0.10% | 6.8만 |
|---|
| 2026.05.08 | ₩26,787 | ₩26,894 | ₩26,707 | ₩26,814 | +0.10% | 5.3만 |
|---|
| 2026.05.07 | ₩26,881 | ₩26,921 | ₩26,640 | ₩26,666 | -0.80% | 8.2만 |
|---|
| 2026.05.06 | ₩26,800 | ₩26,921 | ₩26,666 | ₩26,814 | +0.05% | 9.9만 |
|---|
| 2026.05.05 | ₩26,599 | ₩26,733 | ₩26,546 | ₩26,666 | +0.25% | 8.4만 |
|---|
| 2026.05.04 | ₩26,573 | ₩26,626 | ₩26,398 | ₩26,506 | -0.25% | 7.9만 |
|---|
| 2026.05.01 | ₩26,814 | ₩26,814 | ₩26,653 | ₩26,707 | -0.40% | 12.6만 |
|---|
| 2026.04.30 | ₩26,599 | ₩26,707 | ₩26,398 | ₩26,640 | +0.15% | 10.2만 |
|---|
| 2026.04.29 | ₩26,331 | ₩26,479 | ₩26,157 | ₩26,479 | +0.56% | 8.8만 |
|---|
| 2026.04.28 | ₩26,653 | ₩26,693 | ₩26,157 | ₩26,238 | -1.56% | 30.8만 |
|---|
| 2026.04.27 | ₩26,666 | ₩26,774 | ₩26,573 | ₩26,720 | +0.20% | 7.6만 |
|---|
| 2026.04.24 | ₩26,599 | ₩26,800 | ₩26,573 | ₩26,747 | +0.55% | 4.8만 |
|---|
| 2026.04.23 | ₩26,599 | ₩26,666 | ₩26,264 | ₩26,465 | -0.50% | 7만 |
|---|
| 2026.04.22 | ₩26,532 | ₩26,760 | ₩26,506 | ₩26,573 | +0.15% | 9.4만 |
|---|
| 2026.04.21 | ₩26,626 | ₩26,747 | ₩26,425 | ₩26,465 | -0.60% | 9.4만 |
|---|
| 2026.04.20 | ₩26,720 | ₩26,800 | ₩26,532 | ₩26,586 | -0.50% | 6.8만 |
|---|
| 2026.04.17 | ₩26,760 | ₩27,015 | ₩26,747 | ₩26,760 | 0.00% | 7.9만 |
|---|
| 2026.04.16 | ₩26,693 | ₩26,693 | ₩26,492 | ₩26,653 | -0.15% | 13.4만 |
|---|
| 2026.04.15 | ₩26,640 | ₩26,760 | ₩26,532 | ₩26,693 | +0.20% | 7.2만 |
|---|
| 2026.04.14 | ₩26,452 | ₩26,841 | ₩26,372 | ₩26,800 | +1.32% | 13.5만 |
|---|
| 2026.04.13 | ₩26,090 | ₩26,385 | ₩25,983 | ₩26,385 | +1.13% | 15.5만 |
|---|
| 2026.04.10 | ₩26,331 | ₩26,452 | ₩25,956 | ₩26,090 | -0.92% | 45.4만 |
|---|
| 2026.04.09 | ₩26,385 | ₩26,546 | ₩26,171 | ₩26,358 | -0.10% | 12.9만 |
|---|
| 2026.04.08 | ₩26,452 | ₩26,707 | ₩26,264 | ₩26,358 | -0.35% | 10.3만 |
|---|
| 2026.04.07 | ₩25,970 | ₩26,037 | ₩25,635 | ₩25,728 | -0.93% | 7.1만 |
|---|
| 2026.04.06 | ₩25,621 | ₩26,077 | ₩25,621 | ₩26,063 | +1.73% | 3.7만 |
|---|
| 2026.04.02 | ₩25,407 | ₩25,742 | ₩25,152 | ₩25,661 | +1.00% | 7만 |
|---|
| 2026.04.01 | ₩25,487 | ₩25,889 | ₩25,434 | ₩25,702 | +0.84% | 7.5만 |
|---|
| 2026.03.31 | ₩24,643 | ₩25,300 | ₩24,429 | ₩25,166 | +2.12% | 15.5만 |
|---|
| 2026.03.30 | ₩24,455 | ₩24,496 | ₩24,174 | ₩24,295 | -0.66% | 12.7만 |
|---|
| 2026.03.27 | ₩24,817 | ₩24,817 | ₩24,241 | ₩24,254 | -2.27% | 7.2만 |
|---|
| 2026.03.26 | ₩25,407 | ₩25,407 | ₩24,857 | ₩24,938 | -1.85% | 6.6만 |
|---|
| 2026.03.25 | ₩25,541 | ₩25,635 | ₩25,353 | ₩25,487 | -0.21% | 4.3만 |
|---|
| 2026.03.24 | ₩25,367 | ₩25,487 | ₩25,206 | ₩25,273 | -0.37% | 7.9만 |
|---|
| 2026.03.23 | ₩25,340 | ₩25,661 | ₩25,326 | ₩25,434 | +0.37% | 10.7만 |
|---|
| 2026.03.20 | ₩25,621 | ₩25,621 | ₩25,099 | ₩25,125 | -1.94% | 7.5만 |
|---|
| 2026.03.19 | ₩25,487 | ₩25,836 | ₩25,420 | ₩25,608 | +0.47% | 10.7만 |
|---|
| 2026.03.18 | ₩26,224 | ₩26,398 | ₩25,956 | ₩25,983 | -0.92% | 9만 |
|---|
| 2026.03.17 | ₩26,559 | ₩26,599 | ₩26,372 | ₩26,372 | -0.71% | 5.7만 |
|---|
| 2026.03.16 | ₩26,412 | ₩26,532 | ₩26,291 | ₩26,479 | +0.25% | 5만 |
|---|
| 2026.03.13 | ₩26,707 | ₩26,720 | ₩26,278 | ₩26,398 | -1.15% | 6만 |
|---|
| 2026.03.12 | ₩26,707 | ₩26,707 | ₩26,465 | ₩26,519 | -0.70% | 5만 |
|---|
| 2026.03.11 | ₩26,747 | ₩27,042 | ₩26,666 | ₩26,800 | +0.20% | 3.8만 |
|---|
| 2026.03.10 | ₩26,465 | ₩26,707 | ₩26,305 | ₩26,640 | +0.66% | 5.4만 |
|---|
| 2026.03.09 | ₩26,345 | ₩26,439 | ₩26,050 | ₩26,398 | +0.20% | 11.4만 |
|---|
| 2026.03.06 | ₩26,800 | ₩26,881 | ₩26,532 | ₩26,599 | -0.75% | 6.4만 |
|---|
| 2026.03.05 | ₩27,015 | ₩27,135 | ₩26,841 | ₩26,961 | -0.20% | 5.5만 |
|---|
| 2026.03.04 | ₩27,122 | ₩27,336 | ₩27,082 | ₩27,189 | +0.25% | 6.5만 |
|---|
| 2026.03.03 | ₩27,068 | ₩27,202 | ₩26,733 | ₩27,122 | +0.20% | 9만 |
|---|
| 2026.03.02 | ₩27,068 | ₩27,417 | ₩27,068 | ₩27,323 | +0.94% | 5.5만 |
|---|
| 2026.02.27 | ₩27,390 | ₩27,444 | ₩27,256 | ₩27,417 | +0.10% | 9.6만 |
|---|
| 2026.02.26 | ₩27,430 | ₩27,511 | ₩27,202 | ₩27,444 | +0.05% | 10.9만 |
|---|
| 2026.02.25 | ₩27,417 | ₩27,631 | ₩27,363 | ₩27,591 | +0.64% | 6.7만 |
|---|
| 2026.02.24 | ₩27,162 | ₩27,444 | ₩27,135 | ₩27,377 | +0.79% | 6.4만 |
|---|
| 2026.02.23 | ₩27,430 | ₩27,430 | ₩27,109 | ₩27,162 | -0.98% | 8.2만 |
|---|
| 2026.02.20 | ₩27,243 | ₩27,551 | ₩27,216 | ₩27,377 | +0.49% | 5.8만 |
|---|
| 2026.02.19 | ₩27,229 | ₩27,363 | ₩27,028 | ₩27,216 | -0.05% | 9.1만 |
|---|
| 2026.02.18 | ₩27,310 | ₩27,444 | ₩27,135 | ₩27,283 | -0.10% | 7.2만 |
|---|
| 2026.02.17 | ₩27,283 | ₩27,283 | ₩26,881 | ₩27,202 | -0.29% | 6.6만 |
|---|
| 2026.02.13 | ₩27,296 | ₩27,470 | ₩27,216 | ₩27,336 | +0.15% | 7.2만 |
|---|
| 2026.02.12 | ₩27,832 | ₩27,832 | ₩27,243 | ₩27,323 | -1.83% | 8.5만 |
|---|
| 2026.02.11 | ₩27,618 | ₩27,725 | ₩27,403 | ₩27,604 | -0.05% | 6.4만 |
|---|
| 2026.02.10 | ₩27,685 | ₩27,805 | ₩27,537 | ₩27,578 | -0.39% | 5.7만 |
|---|
| 2026.02.09 | ₩27,350 | ₩27,712 | ₩27,350 | ₩27,524 | +0.64% | 5.2만 |
|---|
| 2026.02.06 | ₩27,202 | ₩27,604 | ₩27,189 | ₩27,511 | +1.13% | 8.8만 |
|---|
| 2026.02.05 | ₩27,296 | ₩27,403 | ₩27,028 | ₩27,068 | -0.83% | 9.7만 |
|---|
| 2026.02.04 | ₩27,631 | ₩27,725 | ₩27,323 | ₩27,444 | -0.68% | 9.6만 |
|---|
| 2026.02.03 | ₩28,127 | ₩28,127 | ₩27,497 | ₩27,631 | -1.76% | 6.4만 |
|---|
| 2026.02.02 | ₩28,006 | ₩28,100 | ₩27,819 | ₩28,087 | +0.29% | 8.9만 |
|---|
| 2026.01.30 | ₩27,966 | ₩28,100 | ₩27,792 | ₩28,100 | +0.48% | 8.2만 |
|---|
| 2026.01.29 | ₩28,114 | ₩28,114 | ₩27,551 | ₩28,033 | -0.29% | 8.6만 |
|---|
| 2026.01.28 | ₩28,047 | ₩28,060 | ₩27,846 | ₩27,980 | -0.24% | 7만 |
|---|
| 2026.01.27 | ₩27,832 | ₩27,980 | ₩27,805 | ₩27,966 | +0.48% | 5만 |
|---|
| 2026.01.26 | ₩27,738 | ₩27,792 | ₩27,645 | ₩27,792 | +0.19% | 6.7만 |
|---|
| 2026.01.23 | ₩27,779 | ₩27,859 | ₩27,591 | ₩27,685 | -0.34% | 5.5만 |
|---|
| 2026.01.22 | ₩27,779 | ₩27,966 | ₩27,631 | ₩27,725 | -0.19% | 7.8만 |
|---|
| 2026.01.21 | ₩27,377 | ₩27,765 | ₩27,377 | ₩27,564 | +0.69% | 8.7만 |
|---|
| 2026.01.20 | ₩27,792 | ₩27,792 | ₩27,363 | ₩27,430 | -1.30% | 11.8만 |
|---|
| 2026.01.16 | ₩27,993 | ₩27,993 | ₩27,658 | ₩27,966 | -0.10% | 8.8만 |
|---|
| 2026.01.15 | ₩28,060 | ₩28,194 | ₩27,805 | ₩27,859 | -0.72% | 8만 |
|---|
| 2026.01.14 | ₩28,194 | ₩28,194 | ₩27,832 | ₩28,006 | -0.67% | 7.1만 |
|---|
| 2026.01.13 | ₩28,194 | ₩28,261 | ₩27,926 | ₩28,261 | +0.24% | 22.8만 |
|---|
| 2026.01.12 | ₩27,926 | ₩28,060 | ₩27,765 | ₩28,060 | +0.48% | 7.8만 |
|---|
| 2026.01.09 | ₩27,872 | ₩28,020 | ₩27,712 | ₩27,993 | +0.43% | 6.6만 |
|---|
| 2026.01.08 | ₩27,872 | ₩27,872 | ₩27,631 | ₩27,738 | -0.48% | 6.3만 |
|---|
| 2026.01.07 | ₩27,980 | ₩27,993 | ₩27,752 | ₩27,805 | -0.62% | 4.5만 |
|---|
| 2026.01.06 | ₩27,832 | ₩27,926 | ₩27,712 | ₩27,872 | +0.14% | 9.9만 |
|---|
| 2026.01.05 | ₩27,551 | ₩27,685 | ₩27,470 | ₩27,631 | +0.29% | 10만 |
|---|
| 2026.01.02 | ₩27,752 | ₩27,792 | ₩27,336 | ₩27,484 | -0.97% | 6.9만 |
|---|
| 2025.12.31 | ₩27,738 | ₩27,792 | ₩27,470 | ₩27,551 | -0.68% | 13.8만 |
|---|
| 2025.12.30 | ₩27,457 | ₩27,645 | ₩27,457 | ₩27,631 | +0.63% | 7.3만 |
|---|
| 2025.12.29 | ₩27,430 | ₩27,591 | ₩27,417 | ₩27,457 | +0.10% | 6.4만 |
|---|
| 2025.12.26 | ₩27,604 | ₩27,631 | ₩27,457 | ₩27,564 | -0.15% | 5.3만 |
|---|
| 2025.12.24 | ₩27,403 | ₩27,511 | ₩27,296 | ₩27,484 | +0.29% | 5.6만 |
|---|
| 2025.12.23 | ₩27,135 | ₩27,336 | ₩26,988 | ₩27,310 | +0.64% | 9.1만 |
|---|
| 2025.12.22 | ₩27,216 | ₩27,256 | ₩27,001 | ₩27,189 | -0.10% | 12만 |
|---|
| 2025.12.19 | ₩26,707 | ₩27,001 | ₩26,546 | ₩27,001 | +1.10% | 18.8만 |
|---|
| 2025.12.18 | ₩26,465 | ₩26,707 | ₩26,385 | ₩26,573 | +0.41% | 26.4만 |
|---|
| 2025.12.17 | ₩26,519 | ₩26,626 | ₩26,305 | ₩26,318 | -0.76% | 12.8만 |
|---|
| 2025.12.16 | ₩26,586 | ₩26,613 | ₩26,305 | ₩26,479 | -0.40% | 14.6만 |
|---|
| 2025.12.15 | ₩26,398 | ₩26,693 | ₩26,171 | ₩26,640 | +0.91% | 60.3만 |
|---|
| 2025.12.12 | ₩26,532 | ₩26,640 | ₩26,224 | ₩26,331 | -0.76% | 9.7만 |
|---|
| 2025.12.11 | ₩26,398 | ₩26,546 | ₩26,278 | ₩26,465 | +0.25% | 10.5만 |
|---|
| 2025.12.10 | ₩26,452 | ₩26,532 | ₩26,264 | ₩26,532 | +0.30% | 14.7만 |
|---|
| 2025.12.09 | ₩26,090 | ₩26,412 | ₩26,090 | ₩26,264 | +0.67% | 11.7만 |
|---|
| 2025.12.08 | ₩26,412 | ₩26,465 | ₩26,278 | ₩26,345 | -0.25% | 13.8만 |
|---|
| 2025.12.05 | ₩26,345 | ₩26,519 | ₩26,331 | ₩26,372 | +0.10% | 9.7만 |
|---|
| 2025.12.04 | ₩26,358 | ₩26,398 | ₩26,211 | ₩26,331 | -0.10% | 13.8만 |
|---|
| 2025.12.03 | ₩26,264 | ₩26,452 | ₩26,251 | ₩26,372 | +0.41% | 19.1만 |
|---|
| 2025.12.02 | ₩26,398 | ₩26,626 | ₩26,278 | ₩26,385 | -0.05% | 20.1만 |
|---|
| 2025.12.01 | ₩26,331 | ₩26,626 | ₩26,318 | ₩26,452 | +0.46% | 20만 |
|---|
| 2025.11.28 | ₩26,479 | ₩26,800 | ₩26,465 | ₩26,653 | +0.66% | 9.9만 |
|---|
| 2025.11.26 | ₩26,412 | ₩26,693 | ₩26,398 | ₩26,519 | +0.41% | 14.4만 |
|---|
| 2025.11.25 | ₩26,264 | ₩26,465 | ₩26,037 | ₩26,305 | +0.15% | 15.4만 |
|---|
| 2025.11.24 | ₩26,318 | ₩26,465 | ₩26,063 | ₩26,278 | -0.15% | 10만 |
|---|
| 2025.11.21 | ₩25,903 | ₩26,305 | ₩25,742 | ₩26,037 | +0.52% | 6.3만 |
|---|
| 2025.11.20 | ₩26,492 | ₩26,814 | ₩25,849 | ₩25,849 | -2.43% | 13.1만 |
|---|
| 2025.11.19 | ₩26,224 | ₩26,532 | ₩26,157 | ₩26,331 | +0.41% | 4.3만 |
|---|
| 2025.11.18 | ₩26,130 | ₩26,479 | ₩26,130 | ₩26,211 | +0.31% | 6.3만 |
|---|
| 2025.11.17 | ₩26,800 | ₩26,867 | ₩26,345 | ₩26,465 | -1.25% | 6.8만 |
|---|
| 2025.11.14 | ₩26,412 | ₩26,934 | ₩26,372 | ₩26,827 | +1.57% | 10.4만 |
|---|
| 2025.11.13 | ₩27,269 | ₩27,350 | ₩26,881 | ₩27,001 | -0.98% | 11.2만 |
|---|
| 2025.11.12 | ₩27,484 | ₩27,604 | ₩27,269 | ₩27,350 | -0.49% | 6만 |
|---|
| 2025.11.11 | ₩27,162 | ₩27,497 | ₩27,162 | ₩27,377 | +0.79% | 6.7만 |
|---|
| 2025.11.10 | ₩27,149 | ₩27,363 | ₩27,082 | ₩27,296 | +0.54% | 6.5만 |
|---|
| 2025.11.07 | ₩27,015 | ₩27,243 | ₩26,774 | ₩26,881 | -0.50% | 7만 |
|---|
| 2025.11.06 | ₩27,444 | ₩27,484 | ₩27,095 | ₩27,109 | -1.22% | 8만 |
|---|
| 2025.11.05 | ₩27,417 | ₩27,725 | ₩27,390 | ₩27,484 | +0.24% | 6만 |
|---|
| 2025.11.04 | ₩27,417 | ₩27,631 | ₩27,363 | ₩27,430 | +0.05% | 3.4만 |
|---|
| 2025.11.03 | ₩27,779 | ₩27,792 | ₩27,537 | ₩27,645 | -0.48% | 7.3만 |
|---|
| 2025.10.31 | ₩27,805 | ₩27,913 | ₩27,537 | ₩27,752 | -0.19% | 7.7만 |
|---|
| 2025.10.30 | ₩27,645 | ₩27,752 | ₩27,497 | ₩27,604 | -0.15% | 5.9만 |
|---|
| 2025.10.29 | ₩27,886 | ₩27,980 | ₩27,564 | ₩27,779 | -0.38% | 4.9만 |
|---|
| 2025.10.28 | ₩27,953 | ₩27,980 | ₩27,779 | ₩27,886 | -0.24% | 4.2만 |
|---|
| 2025.10.27 | ₩27,872 | ₩27,899 | ₩27,658 | ₩27,819 | -0.19% | 8만 |
|---|
| 2025.10.24 | ₩27,671 | ₩27,752 | ₩27,564 | ₩27,658 | -0.05% | 3만 |
|---|
| 2025.10.23 | ₩27,403 | ₩27,604 | ₩27,269 | ₩27,484 | +0.29% | 3.2만 |
|---|
| 2025.10.22 | ₩27,484 | ₩27,604 | ₩27,202 | ₩27,323 | -0.59% | 3.8만 |
|---|
| 2025.10.21 | ₩27,470 | ₩27,604 | ₩27,403 | ₩27,484 | +0.05% | 4.6만 |
|---|
| 2025.10.20 | ₩27,363 | ₩27,604 | ₩27,336 | ₩27,403 | +0.15% | 7.4만 |
|---|
| 2025.10.17 | ₩27,269 | ₩27,377 | ₩26,827 | ₩27,310 | +0.15% | 8.8만 |
|---|
| 2025.10.16 | ₩27,511 | ₩27,631 | ₩27,135 | ₩27,243 | -0.97% | 9만 |
|---|
| 2025.10.15 | ₩27,444 | ₩27,671 | ₩27,310 | ₩27,484 | +0.15% | 5.4만 |
|---|
| 2025.10.14 | ₩27,417 | ₩27,792 | ₩26,680 | ₩27,470 | +0.20% | 12만 |
|---|
| 2025.10.13 | ₩27,591 | ₩27,859 | ₩27,551 | ₩27,698 | +0.39% | 4.2만 |
|---|
| 2025.10.10 | ₩28,100 | ₩28,207 | ₩27,403 | ₩27,403 | -2.48% | 6.6만 |
|---|
