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 | ₩26,870 | ₩27,139 | ₩26,857 | ₩27,125 | +0.95% | 9.6만 |
| 2026.10.08 | ₩26,937 | ₩26,991 | ₩26,669 | ₩26,817 | -0.45% | 9.9만 |
| 2026.10.07 | ₩26,696 | ₩26,937 | ₩26,669 | ₩26,843 | +0.55% | 4.9만 |
| 2026.10.06 | ₩26,669 | ₩26,830 | ₩26,508 | ₩26,790 | +0.45% | 4.3만 |
| 2026.10.05 | ₩26,548 | ₩26,656 | ₩26,267 | ₩26,508 | -0.15% | 7만 |
| 2026.10.02 | ₩26,669 | ₩26,870 | ₩26,575 | ₩26,629 | -0.15% | 5만 |
| 2026.10.01 | ₩26,750 | ₩26,750 | ₩26,307 | ₩26,521 | -0.85% | 7.2만 |
| 2026.09.30 | ₩26,642 | ₩26,857 | ₩26,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,656 |
| +0.05% |
| 16.1만 |
| 2026.09.29 | ₩26,589 | ₩26,642 | ₩26,280 | ₩26,562 | -0.10% | 9.3만 |
|---|
| 2026.09.28 | ₩26,589 | ₩26,709 | ₩26,454 | ₩26,481 | -0.40% | 6.3만 |
|---|
| 2026.09.25 | ₩26,548 | ₩26,803 | ₩26,414 | ₩26,750 | +0.76% | 7.5만 |
|---|
| 2026.09.24 | ₩26,521 | ₩26,548 | ₩26,360 | ₩26,468 | -0.20% | 6.6만 |
|---|
| 2026.09.23 | ₩26,830 | ₩26,843 | ₩26,414 | ₩26,535 | -1.10% | 4.5만 |
|---|
| 2026.09.22 | ₩26,723 | ₩26,857 | ₩26,642 | ₩26,763 | +0.15% | 6만 |
|---|
| 2026.09.21 | ₩26,535 | ₩26,736 | ₩26,347 | ₩26,682 | +0.56% | 6.7만 |
|---|
| 2026.09.18 | ₩26,414 | ₩26,428 | ₩26,213 | ₩26,347 | -0.25% | 6.8만 |
|---|
| 2026.09.17 | ₩26,226 | ₩26,401 | ₩26,186 | ₩26,320 | +0.36% | 7.7만 |
|---|
| 2026.09.16 | ₩26,025 | ₩26,280 | ₩25,958 | ₩26,025 | 0.00% | 5.9만 |
|---|
| 2026.09.15 | ₩26,226 | ₩26,293 | ₩26,025 | ₩26,106 | -0.46% | 7.9만 |
|---|
| 2026.09.14 | ₩26,320 | ₩26,575 | ₩26,240 | ₩26,441 | +0.46% | 10만 |
|---|
| 2026.09.11 | ₩26,575 | ₩26,763 | ₩26,401 | ₩26,414 | -0.61% | 6.6만 |
|---|
| 2026.09.10 | ₩26,521 | ₩26,615 | ₩26,320 | ₩26,374 | -0.56% | 4.6만 |
|---|
| 2026.09.09 | ₩26,763 | ₩26,790 | ₩26,548 | ₩26,575 | -0.70% | 5.2만 |
|---|
| 2026.09.08 | ₩26,857 | ₩26,964 | ₩26,763 | ₩26,776 | -0.30% | 4.9만 |
|---|
| 2026.09.04 | ₩26,924 | ₩27,045 | ₩26,843 | ₩26,857 | -0.25% | 4.1만 |
|---|
| 2026.09.03 | ₩26,910 | ₩27,018 | ₩26,750 | ₩26,924 | +0.05% | 5.7만 |
|---|
| 2026.09.02 | ₩26,642 | ₩26,817 | ₩26,615 | ₩26,682 | +0.15% | 4.9만 |
|---|
| 2026.09.01 | ₩26,736 | ₩26,897 | ₩26,723 | ₩26,736 | 0.00% | 6.3만 |
|---|
| 2026.08.31 | ₩27,004 | ₩27,058 | ₩26,830 | ₩27,045 | +0.15% | 9.3만 |
|---|
| 2026.08.28 | ₩27,031 | ₩27,139 | ₩26,951 | ₩27,112 | +0.30% | 7.6만 |
|---|
| 2026.08.27 | ₩26,964 | ₩27,031 | ₩26,696 | ₩27,031 | +0.25% | 3.8만 |
|---|
| 2026.08.26 | ₩26,790 | ₩26,843 | ₩26,642 | ₩26,817 | +0.10% | 3.5만 |
|---|
| 2026.08.25 | ₩26,776 | ₩26,803 | ₩26,602 | ₩26,790 | +0.05% | 5.8만 |
|---|
| 2026.08.24 | ₩26,696 | ₩26,776 | ₩26,562 | ₩26,642 | -0.20% | 4.5만 |
|---|
| 2026.08.21 | ₩26,589 | ₩26,830 | ₩26,535 | ₩26,669 | +0.30% | 3.2만 |
|---|
| 2026.08.20 | ₩26,817 | ₩26,964 | ₩26,495 | ₩26,562 | -0.95% | 5.2만 |
|---|
| 2026.08.19 | ₩27,004 | ₩27,004 | ₩26,817 | ₩26,830 | -0.65% | 6.2만 |
|---|
| 2026.08.18 | ₩27,018 | ₩27,031 | ₩26,857 | ₩26,951 | -0.25% | 7.9만 |
|---|
| 2026.08.17 | ₩26,951 | ₩27,152 | ₩26,897 | ₩27,058 | +0.40% | 6.6만 |
|---|
| 2026.08.14 | ₩26,991 | ₩27,152 | ₩26,951 | ₩26,964 | -0.10% | 5.9만 |
|---|
| 2026.08.13 | ₩27,152 | ₩27,353 | ₩27,152 | ₩27,232 | +0.30% | 10.8만 |
|---|
| 2026.08.12 | ₩27,300 | ₩27,300 | ₩27,125 | ₩27,152 | -0.54% | 8.7만 |
|---|
| 2026.08.11 | ₩27,232 | ₩27,232 | ₩26,991 | ₩27,165 | -0.25% | 6.7만 |
|---|
| 2026.08.10 | ₩27,031 | ₩27,232 | ₩26,817 | ₩27,085 | +0.20% | 17.6만 |
|---|
| 2026.08.07 | ₩27,045 | ₩27,219 | ₩26,843 | ₩27,031 | -0.05% | 9.1만 |
|---|
| 2026.08.06 | ₩26,884 | ₩27,058 | ₩26,763 | ₩26,857 | -0.10% | 4.1만 |
|---|
| 2026.08.05 | ₩27,004 | ₩27,259 | ₩26,790 | ₩26,857 | -0.55% | 7.7만 |
|---|
| 2026.08.04 | ₩26,830 | ₩27,018 | ₩26,817 | ₩26,884 | +0.20% | 11.4만 |
|---|
| 2026.08.03 | ₩26,562 | ₩26,817 | ₩26,468 | ₩26,750 | +0.71% | 7.7만 |
|---|
| 2026.07.31 | ₩26,589 | ₩26,723 | ₩26,334 | ₩26,521 | -0.25% | 10.1만 |
|---|
| 2026.07.30 | ₩26,012 | ₩26,374 | ₩25,878 | ₩26,347 | +1.29% | 10.3만 |
|---|
| 2026.07.29 | ₩26,186 | ₩26,387 | ₩25,824 | ₩25,824 | -1.38% | 5.9만 |
|---|
| 2026.07.28 | ₩26,428 | ₩26,508 | ₩26,267 | ₩26,293 | -0.51% | 6.8만 |
|---|
| 2026.07.27 | ₩26,535 | ₩26,548 | ₩26,186 | ₩26,360 | -0.66% | 6.2만 |
|---|
| 2026.07.24 | ₩26,441 | ₩26,575 | ₩26,374 | ₩26,428 | -0.05% | 5.6만 |
|---|
| 2026.07.23 | ₩26,562 | ₩26,562 | ₩26,347 | ₩26,428 | -0.51% | 5.6만 |
|---|
| 2026.07.22 | ₩26,575 | ₩26,736 | ₩26,575 | ₩26,656 | +0.30% | 5만 |
|---|
| 2026.07.21 | ₩26,535 | ₩26,629 | ₩26,454 | ₩26,495 | -0.15% | 4.2만 |
|---|
| 2026.07.20 | ₩26,454 | ₩26,723 | ₩26,401 | ₩26,428 | -0.10% | 5.8만 |
|---|
| 2026.07.17 | ₩26,495 | ₩26,776 | ₩26,374 | ₩26,428 | -0.25% | 5.1만 |
|---|
| 2026.07.16 | ₩26,924 | ₩26,991 | ₩26,763 | ₩26,857 | -0.25% | 6.6만 |
|---|
| 2026.07.15 | ₩26,870 | ₩27,098 | ₩26,736 | ₩26,991 | +0.45% | 6.8만 |
|---|
| 2026.07.14 | ₩26,750 | ₩27,031 | ₩26,723 | ₩26,978 | +0.85% | 4.9만 |
|---|
| 2026.07.13 | ₩26,750 | ₩27,031 | ₩26,629 | ₩26,709 | -0.15% | 9.7만 |
|---|
| 2026.07.10 | ₩26,602 | ₩26,830 | ₩26,602 | ₩26,736 | +0.50% | 2.7만 |
|---|
| 2026.07.09 | ₩26,495 | ₩26,642 | ₩26,307 | ₩26,575 | +0.30% | 5.9만 |
|---|
| 2026.07.08 | ₩26,428 | ₩26,508 | ₩26,267 | ₩26,428 | 0.00% | 4.9만 |
|---|
| 2026.07.07 | ₩26,642 | ₩26,656 | ₩26,428 | ₩26,508 | -0.50% | 5.3만 |
|---|
| 2026.07.06 | ₩26,508 | ₩26,656 | ₩26,481 | ₩26,656 | +0.56% | 5.1만 |
|---|
| 2026.07.02 | ₩26,629 | ₩26,669 | ₩26,428 | ₩26,495 | -0.50% | 5.8만 |
|---|
| 2026.07.01 | ₩26,454 | ₩26,656 | ₩26,159 | ₩26,562 | +0.41% | 6만 |
|---|
| 2026.06.30 | ₩26,092 | ₩26,495 | ₩26,025 | ₩26,374 | +1.08% | 19.6만 |
|---|
| 2026.06.29 | ₩25,971 | ₩26,039 | ₩25,717 | ₩25,998 | +0.10% | 8.9만 |
|---|
| 2026.06.26 | ₩25,354 | ₩25,971 | ₩25,354 | ₩25,676 | +1.27% | 5.6만 |
|---|
| 2026.06.25 | ₩25,985 | ₩25,985 | ₩25,489 | ₩25,515 | -1.81% | 8.6만 |
|---|
| 2026.06.24 | ₩25,676 | ₩25,985 | ₩25,609 | ₩25,703 | +0.10% | 5.8만 |
|---|
| 2026.06.23 | ₩25,408 | ₩25,918 | ₩25,354 | ₩25,649 | +0.95% | 5만 |
|---|
| 2026.06.22 | ₩26,065 | ₩26,293 | ₩25,891 | ₩25,891 | -0.67% | 4.9만 |
|---|
| 2026.06.18 | ₩25,985 | ₩26,146 | ₩25,851 | ₩26,052 | +0.26% | 6.1만 |
|---|
| 2026.06.17 | ₩26,186 | ₩26,267 | ₩25,757 | ₩25,797 | -1.49% | 8만 |
|---|
| 2026.06.16 | ₩26,307 | ₩26,441 | ₩26,106 | ₩26,173 | -0.51% | 6.3만 |
|---|
| 2026.06.15 | ₩26,146 | ₩26,508 | ₩26,092 | ₩26,293 | +0.56% | 10.3만 |
|---|
| 2026.06.12 | ₩26,119 | ₩26,213 | ₩26,025 | ₩26,079 | -0.15% | 4.6만 |
|---|
| 2026.06.11 | ₩25,770 | ₩26,119 | ₩25,717 | ₩26,025 | +0.99% | 5.5만 |
|---|
| 2026.06.10 | ₩25,891 | ₩26,132 | ₩25,730 | ₩25,810 | -0.31% | 4.6만 |
|---|
| 2026.06.09 | ₩26,199 | ₩26,401 | ₩25,623 | ₩25,945 | -0.97% | 8.4만 |
|---|
| 2026.06.08 | ₩26,226 | ₩26,360 | ₩25,998 | ₩25,998 | -0.87% | 6만 |
|---|
| 2026.06.05 | ₩26,575 | ₩26,589 | ₩26,106 | ₩26,132 | -1.67% | 10.8만 |
|---|
| 2026.06.04 | ₩26,414 | ₩26,830 | ₩26,414 | ₩26,682 | +1.02% | 4.5만 |
|---|
| 2026.06.03 | ₩26,615 | ₩26,790 | ₩26,548 | ₩26,548 | -0.25% | 5.7만 |
|---|
| 2026.06.02 | ₩26,656 | ₩26,830 | ₩26,642 | ₩26,750 | +0.35% | 9.4만 |
|---|
| 2026.06.01 | ₩26,723 | ₩26,857 | ₩26,723 | ₩26,763 | +0.15% | 5.7만 |
|---|
| 2026.05.29 | ₩26,910 | ₩27,031 | ₩26,830 | ₩26,937 | +0.10% | 9.6만 |
|---|
| 2026.05.28 | ₩26,575 | ₩26,910 | ₩26,454 | ₩26,910 | +1.26% | 7.6만 |
|---|
| 2026.05.27 | ₩26,508 | ₩26,723 | ₩26,508 | ₩26,615 | +0.40% | 4.5만 |
|---|
| 2026.05.26 | ₩26,602 | ₩26,669 | ₩26,468 | ₩26,589 | -0.05% | 8.2만 |
|---|
| 2026.05.22 | ₩26,589 | ₩26,589 | ₩26,428 | ₩26,495 | -0.35% | 5.5만 |
|---|
| 2026.05.21 | ₩26,360 | ₩26,495 | ₩26,173 | ₩26,441 | +0.31% | 7.3만 |
|---|
| 2026.05.20 | ₩26,240 | ₩26,508 | ₩26,119 | ₩26,428 | +0.72% | 5.8만 |
|---|
| 2026.05.19 | ₩26,012 | ₩26,213 | ₩26,012 | ₩26,159 | +0.57% | 4.4만 |
|---|
| 2026.05.18 | ₩26,226 | ₩26,521 | ₩26,025 | ₩26,173 | -0.20% | 8.6만 |
|---|
| 2026.05.15 | ₩26,562 | ₩26,615 | ₩26,267 | ₩26,280 | -1.06% | 5.3만 |
|---|
| 2026.05.14 | ₩26,897 | ₩27,098 | ₩26,897 | ₩26,910 | +0.05% | 7.7만 |
|---|
| 2026.05.13 | ₩26,736 | ₩26,897 | ₩26,642 | ₩26,803 | +0.25% | 5.5만 |
|---|
| 2026.05.12 | ₩26,615 | ₩26,709 | ₩26,414 | ₩26,629 | +0.05% | 6.6만 |
|---|
| 2026.05.11 | ₩26,736 | ₩26,857 | ₩26,589 | ₩26,709 | -0.10% | 6.8만 |
|---|
| 2026.05.08 | ₩26,817 | ₩26,924 | ₩26,736 | ₩26,843 | +0.10% | 5.3만 |
|---|
| 2026.05.07 | ₩26,910 | ₩26,951 | ₩26,669 | ₩26,696 | -0.80% | 8.2만 |
|---|
| 2026.05.06 | ₩26,830 | ₩26,951 | ₩26,696 | ₩26,843 | +0.05% | 9.9만 |
|---|
| 2026.05.05 | ₩26,629 | ₩26,763 | ₩26,575 | ₩26,696 | +0.25% | 8.4만 |
|---|
| 2026.05.04 | ₩26,602 | ₩26,656 | ₩26,428 | ₩26,535 | -0.25% | 7.9만 |
|---|
| 2026.05.01 | ₩26,843 | ₩26,843 | ₩26,682 | ₩26,736 | -0.40% | 12.6만 |
|---|
| 2026.04.30 | ₩26,629 | ₩26,736 | ₩26,428 | ₩26,669 | +0.15% | 10.2만 |
|---|
| 2026.04.29 | ₩26,360 | ₩26,508 | ₩26,186 | ₩26,508 | +0.56% | 8.8만 |
|---|
| 2026.04.28 | ₩26,682 | ₩26,723 | ₩26,186 | ₩26,267 | -1.56% | 30.8만 |
|---|
| 2026.04.27 | ₩26,696 | ₩26,803 | ₩26,602 | ₩26,750 | +0.20% | 7.6만 |
|---|
| 2026.04.24 | ₩26,629 | ₩26,830 | ₩26,602 | ₩26,776 | +0.55% | 4.8만 |
|---|
| 2026.04.23 | ₩26,629 | ₩26,696 | ₩26,293 | ₩26,495 | -0.50% | 7만 |
|---|
| 2026.04.22 | ₩26,562 | ₩26,790 | ₩26,535 | ₩26,602 | +0.15% | 9.4만 |
|---|
| 2026.04.21 | ₩26,656 | ₩26,776 | ₩26,454 | ₩26,495 | -0.60% | 9.4만 |
|---|
| 2026.04.20 | ₩26,750 | ₩26,830 | ₩26,562 | ₩26,615 | -0.50% | 6.8만 |
|---|
| 2026.04.17 | ₩26,790 | ₩27,045 | ₩26,776 | ₩26,790 | 0.00% | 7.9만 |
|---|
| 2026.04.16 | ₩26,723 | ₩26,723 | ₩26,521 | ₩26,682 | -0.15% | 13.4만 |
|---|
| 2026.04.15 | ₩26,669 | ₩26,790 | ₩26,562 | ₩26,723 | +0.20% | 7.2만 |
|---|
| 2026.04.14 | ₩26,481 | ₩26,870 | ₩26,401 | ₩26,830 | +1.32% | 13.5만 |
|---|
| 2026.04.13 | ₩26,119 | ₩26,414 | ₩26,012 | ₩26,414 | +1.13% | 15.5만 |
|---|
| 2026.04.10 | ₩26,360 | ₩26,481 | ₩25,985 | ₩26,119 | -0.92% | 45.4만 |
|---|
| 2026.04.09 | ₩26,414 | ₩26,575 | ₩26,199 | ₩26,387 | -0.10% | 12.9만 |
|---|
| 2026.04.08 | ₩26,481 | ₩26,736 | ₩26,293 | ₩26,387 | -0.35% | 10.3만 |
|---|
| 2026.04.07 | ₩25,998 | ₩26,065 | ₩25,663 | ₩25,757 | -0.93% | 7.1만 |
|---|
| 2026.04.06 | ₩25,649 | ₩26,106 | ₩25,649 | ₩26,092 | +1.73% | 3.7만 |
|---|
| 2026.04.02 | ₩25,435 | ₩25,770 | ₩25,180 | ₩25,690 | +1.00% | 7만 |
|---|
| 2026.04.01 | ₩25,515 | ₩25,918 | ₩25,462 | ₩25,730 | +0.84% | 7.5만 |
|---|
| 2026.03.31 | ₩24,670 | ₩25,328 | ₩24,456 | ₩25,193 | +2.12% | 15.5만 |
|---|
| 2026.03.30 | ₩24,482 | ₩24,523 | ₩24,201 | ₩24,321 | -0.66% | 12.7만 |
|---|
| 2026.03.27 | ₩24,845 | ₩24,845 | ₩24,268 | ₩24,281 | -2.27% | 7.2만 |
|---|
| 2026.03.26 | ₩25,435 | ₩25,435 | ₩24,885 | ₩24,965 | -1.85% | 6.6만 |
|---|
| 2026.03.25 | ₩25,569 | ₩25,663 | ₩25,381 | ₩25,515 | -0.21% | 4.3만 |
|---|
| 2026.03.24 | ₩25,395 | ₩25,515 | ₩25,234 | ₩25,301 | -0.37% | 7.9만 |
|---|
| 2026.03.23 | ₩25,368 | ₩25,690 | ₩25,354 | ₩25,462 | +0.37% | 10.7만 |
|---|
| 2026.03.20 | ₩25,649 | ₩25,649 | ₩25,126 | ₩25,153 | -1.94% | 7.5만 |
|---|
| 2026.03.19 | ₩25,515 | ₩25,864 | ₩25,448 | ₩25,636 | +0.47% | 10.7만 |
|---|
| 2026.03.18 | ₩26,253 | ₩26,428 | ₩25,985 | ₩26,012 | -0.92% | 9만 |
|---|
| 2026.03.17 | ₩26,589 | ₩26,629 | ₩26,401 | ₩26,401 | -0.71% | 5.7만 |
|---|
| 2026.03.16 | ₩26,441 | ₩26,562 | ₩26,320 | ₩26,508 | +0.25% | 5만 |
|---|
| 2026.03.13 | ₩26,736 | ₩26,750 | ₩26,307 | ₩26,428 | -1.15% | 6만 |
|---|
| 2026.03.12 | ₩26,736 | ₩26,736 | ₩26,495 | ₩26,548 | -0.70% | 5만 |
|---|
| 2026.03.11 | ₩26,776 | ₩27,071 | ₩26,696 | ₩26,830 | +0.20% | 3.8만 |
|---|
| 2026.03.10 | ₩26,495 | ₩26,736 | ₩26,334 | ₩26,669 | +0.66% | 5.4만 |
|---|
| 2026.03.09 | ₩26,374 | ₩26,468 | ₩26,079 | ₩26,428 | +0.20% | 11.4만 |
|---|
| 2026.03.06 | ₩26,830 | ₩26,910 | ₩26,562 | ₩26,629 | -0.75% | 6.4만 |
|---|
| 2026.03.05 | ₩27,045 | ₩27,165 | ₩26,870 | ₩26,991 | -0.20% | 5.5만 |
|---|
| 2026.03.04 | ₩27,152 | ₩27,367 | ₩27,112 | ₩27,219 | +0.25% | 6.5만 |
|---|
| 2026.03.03 | ₩27,098 | ₩27,232 | ₩26,763 | ₩27,152 | +0.20% | 9만 |
|---|
| 2026.03.02 | ₩27,098 | ₩27,447 | ₩27,098 | ₩27,353 | +0.94% | 5.5만 |
|---|
| 2026.02.27 | ₩27,420 | ₩27,474 | ₩27,286 | ₩27,447 | +0.10% | 9.6만 |
|---|
| 2026.02.26 | ₩27,461 | ₩27,541 | ₩27,232 | ₩27,474 | +0.05% | 10.9만 |
|---|
| 2026.02.25 | ₩27,447 | ₩27,662 | ₩27,393 | ₩27,621 | +0.64% | 6.7만 |
|---|
| 2026.02.24 | ₩27,192 | ₩27,474 | ₩27,165 | ₩27,407 | +0.79% | 6.4만 |
|---|
| 2026.02.23 | ₩27,461 | ₩27,461 | ₩27,139 | ₩27,192 | -0.98% | 8.2만 |
|---|
| 2026.02.20 | ₩27,273 | ₩27,581 | ₩27,246 | ₩27,407 | +0.49% | 5.8만 |
|---|
| 2026.02.19 | ₩27,259 | ₩27,393 | ₩27,058 | ₩27,246 | -0.05% | 9.1만 |
|---|
| 2026.02.18 | ₩27,340 | ₩27,474 | ₩27,165 | ₩27,313 | -0.10% | 7.2만 |
|---|
| 2026.02.17 | ₩27,313 | ₩27,313 | ₩26,910 | ₩27,232 | -0.29% | 6.6만 |
|---|
| 2026.02.13 | ₩27,326 | ₩27,501 | ₩27,246 | ₩27,367 | +0.15% | 7.2만 |
|---|
| 2026.02.12 | ₩27,863 | ₩27,863 | ₩27,273 | ₩27,353 | -1.83% | 8.5만 |
|---|
| 2026.02.11 | ₩27,648 | ₩27,756 | ₩27,434 | ₩27,635 | -0.05% | 6.4만 |
|---|
| 2026.02.10 | ₩27,715 | ₩27,836 | ₩27,568 | ₩27,608 | -0.39% | 5.7만 |
|---|
| 2026.02.09 | ₩27,380 | ₩27,742 | ₩27,380 | ₩27,554 | +0.64% | 5.2만 |
|---|
| 2026.02.06 | ₩27,232 | ₩27,635 | ₩27,219 | ₩27,541 | +1.13% | 8.8만 |
|---|
| 2026.02.05 | ₩27,326 | ₩27,434 | ₩27,058 | ₩27,098 | -0.83% | 9.7만 |
|---|
| 2026.02.04 | ₩27,662 | ₩27,756 | ₩27,353 | ₩27,474 | -0.68% | 9.6만 |
|---|
| 2026.02.03 | ₩28,158 | ₩28,158 | ₩27,528 | ₩27,662 | -1.76% | 6.4만 |
|---|
| 2026.02.02 | ₩28,037 | ₩28,131 | ₩27,850 | ₩28,118 | +0.29% | 8.9만 |
|---|
| 2026.01.30 | ₩27,997 | ₩28,131 | ₩27,823 | ₩28,131 | +0.48% | 8.2만 |
|---|
| 2026.01.29 | ₩28,145 | ₩28,145 | ₩27,581 | ₩28,064 | -0.29% | 8.6만 |
|---|
| 2026.01.28 | ₩28,078 | ₩28,091 | ₩27,876 | ₩28,011 | -0.24% | 7만 |
|---|
| 2026.01.27 | ₩27,863 | ₩28,011 | ₩27,836 | ₩27,997 | +0.48% | 5만 |
|---|
| 2026.01.26 | ₩27,769 | ₩27,823 | ₩27,675 | ₩27,823 | +0.19% | 6.7만 |
|---|
| 2026.01.23 | ₩27,809 | ₩27,890 | ₩27,621 | ₩27,715 | -0.34% | 5.5만 |
|---|
| 2026.01.22 | ₩27,809 | ₩27,997 | ₩27,662 | ₩27,756 | -0.19% | 7.8만 |
|---|
| 2026.01.21 | ₩27,407 | ₩27,796 | ₩27,407 | ₩27,595 | +0.69% | 8.7만 |
|---|
| 2026.01.20 | ₩27,823 | ₩27,823 | ₩27,393 | ₩27,461 | -1.30% | 11.8만 |
|---|
| 2026.01.16 | ₩28,024 | ₩28,024 | ₩27,689 | ₩27,997 | -0.10% | 8.8만 |
|---|
| 2026.01.15 | ₩28,091 | ₩28,225 | ₩27,836 | ₩27,890 | -0.72% | 8만 |
|---|
| 2026.01.14 | ₩28,225 | ₩28,225 | ₩27,863 | ₩28,037 | -0.67% | 7.1만 |
|---|
| 2026.01.13 | ₩28,225 | ₩28,292 | ₩27,957 | ₩28,292 | +0.24% | 22.8만 |
|---|
| 2026.01.12 | ₩27,957 | ₩28,091 | ₩27,796 | ₩28,091 | +0.48% | 7.8만 |
|---|
| 2026.01.09 | ₩27,903 | ₩28,051 | ₩27,742 | ₩28,024 | +0.43% | 6.6만 |
|---|
| 2026.01.08 | ₩27,903 | ₩27,903 | ₩27,662 | ₩27,769 | -0.48% | 6.3만 |
|---|
| 2026.01.07 | ₩28,011 | ₩28,024 | ₩27,782 | ₩27,836 | -0.62% | 4.5만 |
|---|
| 2026.01.06 | ₩27,863 | ₩27,957 | ₩27,742 | ₩27,903 | +0.14% | 9.9만 |
|---|
| 2026.01.05 | ₩27,581 | ₩27,715 | ₩27,501 | ₩27,662 | +0.29% | 10만 |
|---|
| 2026.01.02 | ₩27,782 | ₩27,823 | ₩27,367 | ₩27,514 | -0.97% | 6.9만 |
|---|
| 2025.12.31 | ₩27,769 | ₩27,823 | ₩27,501 | ₩27,581 | -0.68% | 13.8만 |
|---|
| 2025.12.30 | ₩27,487 | ₩27,675 | ₩27,487 | ₩27,662 | +0.63% | 7.3만 |
|---|
| 2025.12.29 | ₩27,461 | ₩27,621 | ₩27,447 | ₩27,487 | +0.10% | 6.4만 |
|---|
| 2025.12.26 | ₩27,635 | ₩27,662 | ₩27,487 | ₩27,595 | -0.15% | 5.3만 |
|---|
| 2025.12.24 | ₩27,434 | ₩27,541 | ₩27,326 | ₩27,514 | +0.29% | 5.6만 |
|---|
| 2025.12.23 | ₩27,165 | ₩27,367 | ₩27,018 | ₩27,340 | +0.64% | 9.1만 |
|---|
| 2025.12.22 | ₩27,246 | ₩27,286 | ₩27,031 | ₩27,219 | -0.10% | 12만 |
|---|
| 2025.12.19 | ₩26,736 | ₩27,031 | ₩26,575 | ₩27,031 | +1.10% | 18.8만 |
|---|
| 2025.12.18 | ₩26,495 | ₩26,736 | ₩26,414 | ₩26,602 | +0.41% | 26.4만 |
|---|
| 2025.12.17 | ₩26,548 | ₩26,656 | ₩26,334 | ₩26,347 | -0.76% | 12.8만 |
|---|
| 2025.12.16 | ₩26,615 | ₩26,642 | ₩26,334 | ₩26,508 | -0.40% | 14.6만 |
|---|
| 2025.12.15 | ₩26,428 | ₩26,723 | ₩26,199 | ₩26,669 | +0.91% | 60.3만 |
|---|
| 2025.12.12 | ₩26,562 | ₩26,669 | ₩26,253 | ₩26,360 | -0.76% | 9.7만 |
|---|
| 2025.12.11 | ₩26,428 | ₩26,575 | ₩26,307 | ₩26,495 | +0.25% | 10.5만 |
|---|
| 2025.12.10 | ₩26,481 | ₩26,562 | ₩26,293 | ₩26,562 | +0.30% | 14.7만 |
|---|
| 2025.12.09 | ₩26,119 | ₩26,441 | ₩26,119 | ₩26,293 | +0.67% | 11.7만 |
|---|
| 2025.12.08 | ₩26,441 | ₩26,495 | ₩26,307 | ₩26,374 | -0.25% | 13.8만 |
|---|
| 2025.12.05 | ₩26,374 | ₩26,548 | ₩26,360 | ₩26,401 | +0.10% | 9.7만 |
|---|
| 2025.12.04 | ₩26,387 | ₩26,428 | ₩26,240 | ₩26,360 | -0.10% | 13.8만 |
|---|
| 2025.12.03 | ₩26,293 | ₩26,481 | ₩26,280 | ₩26,401 | +0.41% | 19.1만 |
|---|
| 2025.12.02 | ₩26,428 | ₩26,656 | ₩26,307 | ₩26,414 | -0.05% | 20.1만 |
|---|
| 2025.12.01 | ₩26,360 | ₩26,656 | ₩26,347 | ₩26,481 | +0.46% | 20만 |
|---|
| 2025.11.28 | ₩26,508 | ₩26,830 | ₩26,495 | ₩26,682 | +0.66% | 9.9만 |
|---|
| 2025.11.26 | ₩26,441 | ₩26,723 | ₩26,428 | ₩26,548 | +0.41% | 14.4만 |
|---|
| 2025.11.25 | ₩26,293 | ₩26,495 | ₩26,065 | ₩26,334 | +0.15% | 15.4만 |
|---|
| 2025.11.24 | ₩26,347 | ₩26,495 | ₩26,092 | ₩26,307 | -0.15% | 10만 |
|---|
| 2025.11.21 | ₩25,931 | ₩26,334 | ₩25,770 | ₩26,065 | +0.52% | 6.3만 |
|---|
| 2025.11.20 | ₩26,521 | ₩26,843 | ₩25,878 | ₩25,878 | -2.43% | 13.1만 |
|---|
| 2025.11.19 | ₩26,253 | ₩26,562 | ₩26,186 | ₩26,360 | +0.41% | 4.3만 |
|---|
| 2025.11.18 | ₩26,159 | ₩26,508 | ₩26,159 | ₩26,240 | +0.31% | 6.3만 |
|---|
| 2025.11.17 | ₩26,830 | ₩26,897 | ₩26,374 | ₩26,495 | -1.25% | 6.8만 |
|---|
| 2025.11.14 | ₩26,441 | ₩26,964 | ₩26,401 | ₩26,857 | +1.57% | 10.4만 |
|---|
| 2025.11.13 | ₩27,300 | ₩27,380 | ₩26,910 | ₩27,031 | -0.98% | 11.2만 |
|---|
| 2025.11.12 | ₩27,514 | ₩27,635 | ₩27,300 | ₩27,380 | -0.49% | 6만 |
|---|
| 2025.11.11 | ₩27,192 | ₩27,528 | ₩27,192 | ₩27,407 | +0.79% | 6.7만 |
|---|
| 2025.11.10 | ₩27,179 | ₩27,393 | ₩27,112 | ₩27,326 | +0.54% | 6.5만 |
|---|
| 2025.11.07 | ₩27,045 | ₩27,273 | ₩26,803 | ₩26,910 | -0.50% | 7만 |
|---|
| 2025.11.06 | ₩27,474 | ₩27,514 | ₩27,125 | ₩27,139 | -1.22% | 8만 |
|---|
| 2025.11.05 | ₩27,447 | ₩27,756 | ₩27,420 | ₩27,514 | +0.24% | 6만 |
|---|
| 2025.11.04 | ₩27,447 | ₩27,662 | ₩27,393 | ₩27,461 | +0.05% | 3.4만 |
|---|
| 2025.11.03 | ₩27,809 | ₩27,823 | ₩27,568 | ₩27,675 | -0.48% | 7.3만 |
|---|
| 2025.10.31 | ₩27,836 | ₩27,943 | ₩27,568 | ₩27,782 | -0.19% | 7.7만 |
|---|
| 2025.10.30 | ₩27,675 | ₩27,782 | ₩27,528 | ₩27,635 | -0.15% | 5.9만 |
|---|
| 2025.10.29 | ₩27,917 | ₩28,011 | ₩27,595 | ₩27,809 | -0.38% | 4.9만 |
|---|
| 2025.10.28 | ₩27,984 | ₩28,011 | ₩27,809 | ₩27,917 | -0.24% | 4.2만 |
|---|
| 2025.10.27 | ₩27,903 | ₩27,930 | ₩27,689 | ₩27,850 | -0.19% | 8만 |
|---|
| 2025.10.24 | ₩27,702 | ₩27,782 | ₩27,595 | ₩27,689 | -0.05% | 3만 |
|---|
| 2025.10.23 | ₩27,434 | ₩27,635 | ₩27,300 | ₩27,514 | +0.29% | 3.2만 |
|---|
| 2025.10.22 | ₩27,514 | ₩27,635 | ₩27,232 | ₩27,353 | -0.59% | 3.8만 |
|---|
| 2025.10.21 | ₩27,501 | ₩27,635 | ₩27,434 | ₩27,514 | +0.05% | 4.6만 |
|---|
| 2025.10.20 | ₩27,393 | ₩27,635 | ₩27,367 | ₩27,434 | +0.15% | 7.4만 |
|---|
| 2025.10.17 | ₩27,300 | ₩27,407 | ₩26,857 | ₩27,340 | +0.15% | 8.8만 |
|---|
| 2025.10.16 | ₩27,541 | ₩27,662 | ₩27,165 | ₩27,273 | -0.97% | 9만 |
|---|
| 2025.10.15 | ₩27,474 | ₩27,702 | ₩27,340 | ₩27,514 | +0.15% | 5.4만 |
|---|
| 2025.10.14 | ₩27,447 | ₩27,823 | ₩26,709 | ₩27,501 | +0.20% | 12만 |
|---|
| 2025.10.13 | ₩27,621 | ₩27,890 | ₩27,581 | ₩27,729 | +0.39% | 4.2만 |
|---|
| 2025.10.10 | ₩28,131 | ₩28,239 | ₩27,434 | ₩27,434 | -2.48% | 6.6만 |
|---|
