시장 데이터를 불러오는 중
전체 종목
Eaton Vance Enhance Equity Income Fund II Common Stock 과거 주가
Eaton Vance Enhance Equity Income Fund II Common Stock · EOS · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance Enhance Equity Income Fund II Common Stock · EOS · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,807 | ₩28,968 | ₩28,753 | ₩28,941 | +0.47% | 16.6만 |
| 2026.10.08 | ₩29,021 | ₩29,035 | ₩28,539 | ₩28,740 | -0.97% | 21.4만 |
| 2026.10.07 | ₩28,807 | ₩28,968 | ₩28,700 | ₩28,887 | +0.28% | 13.1만 |
| 2026.10.06 | ₩28,606 | ₩29,008 | ₩28,592 | ₩28,914 | +1.08% | 22.3만 |
| 2026.10.05 | ₩28,445 | ₩28,700 | ₩28,378 | ₩28,512 | +0.24% | 25.4만 |
| 2026.10.02 | ₩28,632 | ₩28,834 | ₩28,539 | ₩28,619 | -0.05% | 13.7만 |
| 2026.10.01 | ₩28,619 | ₩28,686 | ₩28,324 | ₩28,565 | -0.19% | 14.1만 |
| 2026.09.30 | ₩28,700 | ₩28,834 | ₩28,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,565 |
| -0.47% |
| 24.8만 |
| 2026.09.29 | ₩28,512 | ₩28,632 | ₩28,351 | ₩28,539 | +0.09% | 18만 |
|---|
| 2026.09.28 | ₩28,565 | ₩28,700 | ₩28,311 | ₩28,431 | -0.47% | 19.7만 |
|---|
| 2026.09.25 | ₩28,726 | ₩28,807 | ₩28,498 | ₩28,753 | +0.09% | 12.5만 |
|---|
| 2026.09.24 | ₩28,565 | ₩28,619 | ₩28,404 | ₩28,606 | +0.14% | 8.5만 |
|---|
| 2026.09.23 | ₩28,981 | ₩28,981 | ₩28,592 | ₩28,673 | -1.06% | 6.8만 |
|---|
| 2026.09.22 | ₩28,887 | ₩29,008 | ₩28,820 | ₩28,928 | +0.14% | 8.2만 |
|---|
| 2026.09.21 | ₩28,619 | ₩28,847 | ₩28,579 | ₩28,834 | +0.75% | 15.1만 |
|---|
| 2026.09.18 | ₩28,284 | ₩28,404 | ₩28,177 | ₩28,337 | +0.19% | 6.1만 |
|---|
| 2026.09.17 | ₩28,136 | ₩28,404 | ₩28,136 | ₩28,284 | +0.52% | 14.6만 |
|---|
| 2026.09.16 | ₩28,096 | ₩28,217 | ₩27,788 | ₩27,975 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩28,270 | ₩28,270 | ₩28,002 | ₩28,096 | -0.62% | 15.8만 |
|---|
| 2026.09.14 | ₩28,418 | ₩28,498 | ₩28,297 | ₩28,472 | +0.19% | 10.2만 |
|---|
| 2026.09.11 | ₩28,579 | ₩28,700 | ₩28,431 | ₩28,552 | -0.09% | 14만 |
|---|
| 2026.09.10 | ₩28,565 | ₩28,646 | ₩28,230 | ₩28,284 | -0.99% | 54.9만 |
|---|
| 2026.09.09 | ₩28,914 | ₩28,928 | ₩28,659 | ₩28,659 | -0.88% | 9.7만 |
|---|
| 2026.09.08 | ₩29,021 | ₩29,048 | ₩28,847 | ₩28,928 | -0.32% | 10만 |
|---|
| 2026.09.04 | ₩29,075 | ₩29,182 | ₩28,941 | ₩28,995 | -0.28% | 8.7만 |
|---|
| 2026.09.03 | ₩28,968 | ₩29,075 | ₩28,847 | ₩29,021 | +0.19% | 7.1만 |
|---|
| 2026.09.02 | ₩28,780 | ₩28,887 | ₩28,700 | ₩28,807 | +0.09% | 12.5만 |
|---|
| 2026.09.01 | ₩28,941 | ₩28,941 | ₩28,673 | ₩28,740 | -0.70% | 11.6만 |
|---|
| 2026.08.31 | ₩29,062 | ₩29,088 | ₩28,860 | ₩29,008 | -0.18% | 13.7만 |
|---|
| 2026.08.28 | ₩29,169 | ₩29,223 | ₩28,928 | ₩29,048 | -0.41% | 11.9만 |
|---|
| 2026.08.27 | ₩29,035 | ₩29,102 | ₩28,834 | ₩29,075 | +0.14% | 20.7만 |
|---|
| 2026.08.26 | ₩28,820 | ₩28,847 | ₩28,700 | ₩28,820 | 0.00% | 9.2만 |
|---|
| 2026.08.25 | ₩28,887 | ₩28,887 | ₩28,673 | ₩28,753 | -0.46% | 10.7만 |
|---|
| 2026.08.24 | ₩28,767 | ₩28,767 | ₩28,498 | ₩28,700 | -0.23% | 8.3만 |
|---|
| 2026.08.21 | ₩28,713 | ₩28,847 | ₩28,592 | ₩28,726 | +0.05% | 9.8만 |
|---|
| 2026.08.20 | ₩28,901 | ₩29,142 | ₩28,646 | ₩28,646 | -0.88% | 10만 |
|---|
| 2026.08.19 | ₩29,169 | ₩29,196 | ₩28,874 | ₩28,874 | -1.01% | 9.7만 |
|---|
| 2026.08.18 | ₩29,316 | ₩29,491 | ₩29,115 | ₩29,142 | -0.59% | 13.7만 |
|---|
| 2026.08.17 | ₩29,290 | ₩29,531 | ₩29,290 | ₩29,491 | +0.69% | 14.7만 |
|---|
| 2026.08.14 | ₩29,638 | ₩29,732 | ₩29,437 | ₩29,451 | -0.63% | 10.9만 |
|---|
| 2026.08.13 | ₩29,652 | ₩29,893 | ₩29,504 | ₩29,772 | +0.41% | 10.4만 |
|---|
| 2026.08.12 | ₩29,692 | ₩29,826 | ₩29,625 | ₩29,665 | -0.09% | 8.7만 |
|---|
| 2026.08.11 | ₩29,652 | ₩29,759 | ₩29,477 | ₩29,585 | -0.23% | 8.9만 |
|---|
| 2026.08.10 | ₩29,625 | ₩29,746 | ₩29,504 | ₩29,585 | -0.14% | 10.8만 |
|---|
| 2026.08.07 | ₩29,504 | ₩29,665 | ₩29,464 | ₩29,571 | +0.23% | 13.3만 |
|---|
| 2026.08.06 | ₩29,504 | ₩29,732 | ₩29,303 | ₩29,316 | -0.64% | 13.9만 |
|---|
| 2026.08.05 | ₩29,611 | ₩29,799 | ₩29,370 | ₩29,451 | -0.54% | 26.8만 |
|---|
| 2026.08.04 | ₩29,223 | ₩29,477 | ₩29,142 | ₩29,410 | +0.64% | 13.3만 |
|---|
| 2026.08.03 | ₩28,700 | ₩29,075 | ₩28,606 | ₩28,995 | +1.03% | 15.6만 |
|---|
| 2026.07.31 | ₩28,485 | ₩28,606 | ₩28,230 | ₩28,525 | +0.14% | 18.5만 |
|---|
| 2026.07.30 | ₩27,935 | ₩28,284 | ₩27,908 | ₩28,217 | +1.01% | 14.8만 |
|---|
| 2026.07.29 | ₩28,337 | ₩28,337 | ₩27,734 | ₩27,801 | -1.89% | 16.5만 |
|---|
| 2026.07.28 | ₩28,525 | ₩28,592 | ₩28,056 | ₩28,297 | -0.80% | 39.7만 |
|---|
| 2026.07.27 | ₩28,780 | ₩28,847 | ₩28,431 | ₩28,498 | -0.98% | 6.8만 |
|---|
| 2026.07.24 | ₩28,619 | ₩28,767 | ₩28,539 | ₩28,632 | +0.05% | 13.5만 |
|---|
| 2026.07.23 | ₩29,021 | ₩29,115 | ₩28,512 | ₩28,606 | -1.43% | 22.9만 |
|---|
| 2026.07.22 | ₩29,290 | ₩29,437 | ₩29,102 | ₩29,236 | -0.18% | 11만 |
|---|
| 2026.07.21 | ₩29,236 | ₩29,410 | ₩29,075 | ₩29,223 | -0.05% | 8.8만 |
|---|
| 2026.07.20 | ₩29,223 | ₩29,370 | ₩29,008 | ₩29,102 | -0.41% | 7.6만 |
|---|
| 2026.07.17 | ₩29,330 | ₩29,451 | ₩29,035 | ₩29,156 | -0.59% | 8만 |
|---|
| 2026.07.16 | ₩29,893 | ₩29,893 | ₩29,531 | ₩29,652 | -0.81% | 4.8만 |
|---|
| 2026.07.15 | ₩29,732 | ₩29,960 | ₩29,544 | ₩29,839 | +0.36% | 9.4만 |
|---|
| 2026.07.14 | ₩29,772 | ₩29,839 | ₩29,531 | ₩29,839 | +0.23% | 7.9만 |
|---|
| 2026.07.13 | ₩29,786 | ₩29,826 | ₩29,692 | ₩29,705 | -0.27% | 9만 |
|---|
| 2026.07.10 | ₩29,611 | ₩29,826 | ₩29,611 | ₩29,786 | +0.59% | 6.6만 |
|---|
| 2026.07.09 | ₩29,652 | ₩29,652 | ₩29,142 | ₩29,611 | -0.14% | 10.2만 |
|---|
| 2026.07.08 | ₩29,169 | ₩29,518 | ₩29,169 | ₩29,370 | +0.69% | 10.3만 |
|---|
| 2026.07.07 | ₩29,652 | ₩29,692 | ₩29,437 | ₩29,464 | -0.63% | 7.5만 |
|---|
| 2026.07.06 | ₩29,571 | ₩29,732 | ₩29,477 | ₩29,705 | +0.45% | 8.9만 |
|---|
| 2026.07.02 | ₩29,638 | ₩29,772 | ₩29,451 | ₩29,571 | -0.23% | 10.3만 |
|---|
| 2026.07.01 | ₩29,531 | ₩29,705 | ₩29,370 | ₩29,638 | +0.36% | 7.8만 |
|---|
| 2026.06.30 | ₩29,209 | ₩29,598 | ₩29,035 | ₩29,558 | +1.19% | 12.7만 |
|---|
| 2026.06.29 | ₩28,807 | ₩29,249 | ₩28,713 | ₩29,209 | +1.40% | 13.3만 |
|---|
| 2026.06.26 | ₩28,418 | ₩28,740 | ₩28,364 | ₩28,700 | +0.99% | 11.4만 |
|---|
| 2026.06.25 | ₩28,887 | ₩28,995 | ₩28,498 | ₩28,525 | -1.25% | 15.1만 |
|---|
| 2026.06.24 | ₩28,954 | ₩29,062 | ₩28,646 | ₩28,767 | -0.65% | 8.1만 |
|---|
| 2026.06.23 | ₩28,565 | ₩28,968 | ₩28,565 | ₩28,807 | +0.85% | 14.4만 |
|---|
| 2026.06.22 | ₩29,732 | ₩29,732 | ₩29,129 | ₩29,196 | -1.80% | 12.9만 |
|---|
| 2026.06.18 | ₩29,477 | ₩29,638 | ₩29,303 | ₩29,625 | +0.50% | 6.9만 |
|---|
| 2026.06.17 | ₩29,571 | ₩29,705 | ₩29,182 | ₩29,290 | -0.95% | 10.7만 |
|---|
| 2026.06.16 | ₩29,746 | ₩29,826 | ₩29,437 | ₩29,437 | -1.04% | 14만 |
|---|
| 2026.06.15 | ₩29,813 | ₩30,014 | ₩29,692 | ₩29,746 | -0.22% | 9.9만 |
|---|
| 2026.06.12 | ₩29,652 | ₩29,652 | ₩29,276 | ₩29,585 | -0.23% | 16.4만 |
|---|
| 2026.06.11 | ₩29,276 | ₩29,598 | ₩29,088 | ₩29,518 | +0.82% | 13.3만 |
|---|
| 2026.06.10 | ₩29,464 | ₩29,719 | ₩29,102 | ₩29,209 | -0.86% | 13.9만 |
|---|
| 2026.06.09 | ₩29,799 | ₩29,974 | ₩29,008 | ₩29,558 | -0.81% | 18.5만 |
|---|
| 2026.06.08 | ₩30,000 | ₩30,135 | ₩29,705 | ₩29,705 | -0.98% | 12.3만 |
|---|
| 2026.06.05 | ₩30,322 | ₩30,430 | ₩29,638 | ₩29,665 | -2.17% | 10.9만 |
|---|
| 2026.06.04 | ₩30,376 | ₩30,617 | ₩30,188 | ₩30,483 | +0.35% | 10.6만 |
|---|
| 2026.06.03 | ₩30,845 | ₩30,912 | ₩30,430 | ₩30,537 | -1.00% | 12.8만 |
|---|
| 2026.06.02 | ₩30,805 | ₩30,899 | ₩30,658 | ₩30,805 | 0.00% | 16만 |
|---|
| 2026.06.01 | ₩30,738 | ₩30,979 | ₩30,711 | ₩30,738 | 0.00% | 10.5만 |
|---|
| 2026.05.29 | ₩30,792 | ₩30,979 | ₩30,751 | ₩30,805 | +0.04% | 12.2만 |
|---|
| 2026.05.28 | ₩30,631 | ₩30,765 | ₩30,456 | ₩30,751 | +0.39% | 12만 |
|---|
| 2026.05.27 | ₩30,510 | ₩30,658 | ₩30,336 | ₩30,430 | -0.26% | 7.3만 |
|---|
| 2026.05.26 | ₩30,416 | ₩30,725 | ₩30,389 | ₩30,443 | +0.09% | 10.5만 |
|---|
| 2026.05.22 | ₩30,765 | ₩30,765 | ₩30,282 | ₩30,295 | -1.53% | 19.4만 |
|---|
| 2026.05.21 | ₩29,880 | ₩30,523 | ₩29,772 | ₩30,523 | +2.15% | 28.1만 |
|---|
| 2026.05.20 | ₩29,719 | ₩30,175 | ₩29,679 | ₩30,027 | +1.04% | 8.9만 |
|---|
| 2026.05.19 | ₩29,531 | ₩29,786 | ₩29,504 | ₩29,665 | +0.45% | 11.4만 |
|---|
| 2026.05.18 | ₩29,974 | ₩30,175 | ₩29,585 | ₩29,638 | -1.12% | 17만 |
|---|
| 2026.05.15 | ₩30,067 | ₩30,376 | ₩29,974 | ₩29,974 | -0.31% | 11.2만 |
|---|
| 2026.05.14 | ₩30,523 | ₩30,738 | ₩30,336 | ₩30,644 | +0.40% | 7.1만 |
|---|
| 2026.05.13 | ₩30,242 | ₩30,456 | ₩29,960 | ₩30,376 | +0.44% | 6.3만 |
|---|
| 2026.05.12 | ₩30,202 | ₩30,336 | ₩29,920 | ₩30,121 | -0.27% | 18.6만 |
|---|
| 2026.05.11 | ₩30,550 | ₩30,590 | ₩30,376 | ₩30,403 | -0.48% | 7만 |
|---|
| 2026.05.08 | ₩30,510 | ₩30,644 | ₩30,376 | ₩30,550 | +0.13% | 11.1만 |
|---|
| 2026.05.07 | ₩30,443 | ₩30,604 | ₩30,255 | ₩30,295 | -0.48% | 16만 |
|---|
| 2026.05.06 | ₩30,430 | ₩30,456 | ₩30,175 | ₩30,389 | -0.13% | 16.1만 |
|---|
| 2026.05.05 | ₩30,054 | ₩30,282 | ₩29,974 | ₩30,161 | +0.36% | 5.4만 |
|---|
| 2026.05.04 | ₩30,215 | ₩30,255 | ₩29,786 | ₩29,947 | -0.89% | 16.6만 |
|---|
| 2026.05.01 | ₩30,242 | ₩30,456 | ₩30,081 | ₩30,161 | -0.27% | 14만 |
|---|
| 2026.04.30 | ₩30,349 | ₩30,349 | ₩29,893 | ₩30,161 | -0.62% | 15.2만 |
|---|
| 2026.04.29 | ₩29,974 | ₩30,135 | ₩29,679 | ₩30,135 | +0.54% | 11.4만 |
|---|
| 2026.04.28 | ₩29,947 | ₩30,014 | ₩29,638 | ₩29,893 | -0.18% | 10.4만 |
|---|
| 2026.04.27 | ₩29,987 | ₩30,067 | ₩29,746 | ₩30,054 | +0.22% | 15.6만 |
|---|
| 2026.04.24 | ₩29,477 | ₩29,947 | ₩29,477 | ₩29,813 | +1.14% | 9.7만 |
|---|
| 2026.04.23 | ₩29,732 | ₩29,813 | ₩29,290 | ₩29,451 | -0.95% | 11.2만 |
|---|
| 2026.04.22 | ₩29,665 | ₩29,759 | ₩29,571 | ₩29,732 | +0.23% | 8.4만 |
|---|
| 2026.04.21 | ₩29,531 | ₩29,692 | ₩29,357 | ₩29,424 | -0.36% | 13.2만 |
|---|
| 2026.04.20 | ₩29,638 | ₩29,679 | ₩29,316 | ₩29,437 | -0.68% | 18.6만 |
|---|
| 2026.04.17 | ₩29,786 | ₩29,933 | ₩29,531 | ₩29,585 | -0.68% | 19만 |
|---|
| 2026.04.16 | ₩29,866 | ₩29,866 | ₩29,437 | ₩29,504 | -1.21% | 11.7만 |
|---|
| 2026.04.15 | ₩29,638 | ₩29,813 | ₩29,464 | ₩29,665 | +0.09% | 13.4만 |
|---|
| 2026.04.14 | ₩29,263 | ₩29,705 | ₩29,236 | ₩29,652 | +1.33% | 16.9만 |
|---|
| 2026.04.13 | ₩28,431 | ₩29,088 | ₩28,431 | ₩29,048 | +2.17% | 15.8만 |
|---|
| 2026.04.10 | ₩28,954 | ₩28,954 | ₩28,525 | ₩28,565 | -1.34% | 25.8만 |
|---|
| 2026.04.09 | ₩28,686 | ₩28,834 | ₩28,472 | ₩28,793 | +0.37% | 10.1만 |
|---|
| 2026.04.08 | ₩28,431 | ₩28,686 | ₩28,297 | ₩28,565 | +0.47% | 18.9만 |
|---|
| 2026.04.07 | ₩27,922 | ₩27,922 | ₩27,425 | ₩27,734 | -0.67% | 10.3만 |
|---|
| 2026.04.06 | ₩27,828 | ₩28,029 | ₩27,653 | ₩27,935 | +0.39% | 10.1만 |
|---|
| 2026.04.02 | ₩27,493 | ₩27,922 | ₩27,493 | ₩27,828 | +1.22% | 13.8만 |
|---|
| 2026.04.01 | ₩27,439 | ₩28,069 | ₩27,439 | ₩27,949 | +1.86% | 13.2만 |
|---|
| 2026.03.31 | ₩26,420 | ₩27,439 | ₩26,312 | ₩27,439 | +3.86% | 28.8만 |
|---|
| 2026.03.30 | ₩26,286 | ₩26,446 | ₩26,071 | ₩26,084 | -0.77% | 20.1만 |
|---|
| 2026.03.27 | ₩26,688 | ₩26,742 | ₩26,084 | ₩26,165 | -1.96% | 18.2만 |
|---|
| 2026.03.26 | ₩27,318 | ₩27,385 | ₩26,768 | ₩26,768 | -2.01% | 16.7만 |
|---|
| 2026.03.25 | ₩27,332 | ₩27,694 | ₩27,291 | ₩27,479 | +0.54% | 6.6만 |
|---|
| 2026.03.24 | ₩26,929 | ₩27,425 | ₩26,929 | ₩27,130 | +0.75% | 13.8만 |
|---|
| 2026.03.23 | ₩27,399 | ₩27,734 | ₩27,224 | ₩27,318 | -0.29% | 20.7만 |
|---|
| 2026.03.20 | ₩27,479 | ₩27,586 | ₩27,023 | ₩27,090 | -1.42% | 14.7만 |
|---|
| 2026.03.19 | ₩27,828 | ₩28,016 | ₩27,318 | ₩27,694 | -0.48% | 18.1만 |
|---|
| 2026.03.18 | ₩28,364 | ₩28,485 | ₩28,029 | ₩28,042 | -1.13% | 9.5만 |
|---|
| 2026.03.17 | ₩28,619 | ₩28,807 | ₩28,418 | ₩28,472 | -0.52% | 8.1만 |
|---|
| 2026.03.16 | ₩28,498 | ₩28,700 | ₩28,431 | ₩28,525 | +0.09% | 9.6만 |
|---|
| 2026.03.13 | ₩28,753 | ₩28,981 | ₩28,445 | ₩28,525 | -0.79% | 6.7만 |
|---|
| 2026.03.12 | ₩29,035 | ₩29,035 | ₩28,700 | ₩28,700 | -1.15% | 10.3만 |
|---|
| 2026.03.11 | ₩29,035 | ₩29,263 | ₩28,981 | ₩29,035 | 0.00% | 9.7만 |
|---|
| 2026.03.10 | ₩28,793 | ₩29,115 | ₩28,713 | ₩29,062 | +0.93% | 15만 |
|---|
| 2026.03.09 | ₩28,954 | ₩29,115 | ₩28,391 | ₩28,847 | -0.37% | 21.8만 |
|---|
| 2026.03.06 | ₩29,209 | ₩29,424 | ₩29,048 | ₩29,129 | -0.28% | 9.1만 |
|---|
| 2026.03.05 | ₩29,504 | ₩29,705 | ₩29,276 | ₩29,424 | -0.27% | 11.2만 |
|---|
| 2026.03.04 | ₩29,330 | ₩29,705 | ₩29,330 | ₩29,625 | +1.01% | 12.5만 |
|---|
| 2026.03.03 | ₩29,196 | ₩29,531 | ₩28,954 | ₩29,290 | +0.32% | 11.9만 |
|---|
| 2026.03.02 | ₩29,303 | ₩29,705 | ₩29,169 | ₩29,531 | +0.78% | 11.4만 |
|---|
| 2026.02.27 | ₩29,464 | ₩29,585 | ₩29,343 | ₩29,491 | +0.09% | 13.4만 |
|---|
| 2026.02.26 | ₩29,759 | ₩29,759 | ₩29,343 | ₩29,571 | -0.63% | 12.9만 |
|---|
| 2026.02.25 | ₩29,558 | ₩29,772 | ₩29,544 | ₩29,732 | +0.59% | 9만 |
|---|
| 2026.02.24 | ₩29,169 | ₩29,571 | ₩29,169 | ₩29,370 | +0.69% | 10.7만 |
|---|
| 2026.02.23 | ₩29,504 | ₩29,571 | ₩28,968 | ₩29,169 | -1.14% | 13.4만 |
|---|
| 2026.02.20 | ₩29,303 | ₩29,665 | ₩29,249 | ₩29,491 | +0.64% | 7.7만 |
|---|
| 2026.02.19 | ₩29,209 | ₩29,491 | ₩29,209 | ₩29,303 | +0.32% | 9.1만 |
|---|
| 2026.02.18 | ₩29,384 | ₩29,611 | ₩29,196 | ₩29,357 | -0.09% | 12만 |
|---|
| 2026.02.17 | ₩29,236 | ₩29,451 | ₩29,021 | ₩29,236 | 0.00% | 13.2만 |
|---|
| 2026.02.13 | ₩29,585 | ₩29,719 | ₩29,397 | ₩29,504 | -0.27% | 13.3만 |
|---|
| 2026.02.12 | ₩29,960 | ₩29,960 | ₩29,451 | ₩29,477 | -1.61% | 10.3만 |
|---|
| 2026.02.11 | ₩29,960 | ₩30,054 | ₩29,625 | ₩29,786 | -0.58% | 14.2만 |
|---|
| 2026.02.10 | ₩30,054 | ₩30,175 | ₩29,826 | ₩29,839 | -0.71% | 10.9만 |
|---|
| 2026.02.09 | ₩29,692 | ₩30,108 | ₩29,611 | ₩29,974 | +0.95% | 14.7만 |
|---|
| 2026.02.06 | ₩29,223 | ₩29,746 | ₩29,169 | ₩29,732 | +1.74% | 11.2만 |
|---|
| 2026.02.05 | ₩29,263 | ₩29,464 | ₩28,928 | ₩29,088 | -0.60% | 16.8만 |
|---|
| 2026.02.04 | ₩29,679 | ₩29,772 | ₩29,370 | ₩29,437 | -0.81% | 16.5만 |
|---|
| 2026.02.03 | ₩30,228 | ₩30,255 | ₩29,692 | ₩29,732 | -1.64% | 15만 |
|---|
| 2026.02.02 | ₩30,121 | ₩30,403 | ₩30,067 | ₩30,269 | +0.49% | 13.3만 |
|---|
| 2026.01.30 | ₩30,282 | ₩30,363 | ₩30,041 | ₩30,054 | -0.75% | 12.1만 |
|---|
| 2026.01.29 | ₩30,121 | ₩30,336 | ₩29,759 | ₩30,309 | +0.62% | 19.4만 |
|---|
| 2026.01.28 | ₩30,376 | ₩30,456 | ₩30,121 | ₩30,242 | -0.44% | 17.1만 |
|---|
| 2026.01.27 | ₩30,416 | ₩30,537 | ₩30,309 | ₩30,376 | -0.13% | 16만 |
|---|
| 2026.01.26 | ₩30,349 | ₩30,523 | ₩30,188 | ₩30,322 | -0.09% | 11.9만 |
|---|
| 2026.01.23 | ₩30,121 | ₩30,349 | ₩30,067 | ₩30,228 | +0.36% | 5.5만 |
|---|
| 2026.01.22 | ₩30,228 | ₩30,376 | ₩29,960 | ₩30,081 | -0.49% | 10.9만 |
|---|
| 2026.01.21 | ₩29,652 | ₩30,175 | ₩29,652 | ₩29,974 | +1.09% | 17.2만 |
|---|
| 2026.01.20 | ₩30,014 | ₩30,108 | ₩29,638 | ₩29,786 | -0.76% | 15.5만 |
|---|
| 2026.01.16 | ₩30,483 | ₩30,631 | ₩30,336 | ₩30,336 | -0.48% | 13.1만 |
|---|
| 2026.01.15 | ₩30,738 | ₩30,899 | ₩30,430 | ₩30,470 | -0.87% | 15만 |
|---|
| 2026.01.14 | ₩31,167 | ₩31,328 | ₩30,698 | ₩30,805 | -1.16% | 18.5만 |
|---|
| 2026.01.13 | ₩31,368 | ₩31,449 | ₩31,221 | ₩31,315 | -0.17% | 9.5만 |
|---|
| 2026.01.12 | ₩31,181 | ₩31,462 | ₩31,100 | ₩31,368 | +0.60% | 13.6만 |
|---|
| 2026.01.09 | ₩31,046 | ₩31,288 | ₩31,020 | ₩31,234 | +0.60% | 8.6만 |
|---|
| 2026.01.08 | ₩31,114 | ₩31,181 | ₩30,939 | ₩31,046 | -0.22% | 13만 |
|---|
| 2026.01.07 | ₩31,140 | ₩31,355 | ₩31,087 | ₩31,140 | 0.00% | 9.1만 |
|---|
| 2026.01.06 | ₩30,979 | ₩31,288 | ₩30,953 | ₩31,140 | +0.52% | 12.9만 |
|---|
| 2026.01.05 | ₩31,221 | ₩31,315 | ₩31,006 | ₩31,046 | -0.56% | 21.8만 |
|---|
| 2026.01.02 | ₩31,529 | ₩31,623 | ₩30,979 | ₩31,073 | -1.45% | 12.9만 |
|---|
| 2025.12.31 | ₩31,516 | ₩31,677 | ₩31,328 | ₩31,395 | -0.38% | 36.1만 |
|---|
| 2025.12.30 | ₩31,342 | ₩31,502 | ₩31,288 | ₩31,462 | +0.39% | 10.6만 |
|---|
| 2025.12.29 | ₩31,221 | ₩31,328 | ₩31,167 | ₩31,248 | +0.09% | 8.3만 |
|---|
| 2025.12.26 | ₩31,382 | ₩31,382 | ₩31,181 | ₩31,328 | -0.17% | 5.7만 |
|---|
| 2025.12.24 | ₩30,953 | ₩31,248 | ₩30,845 | ₩31,248 | +0.95% | 6.4만 |
|---|
| 2025.12.23 | ₩30,564 | ₩30,926 | ₩30,564 | ₩30,832 | +0.88% | 9.7만 |
|---|
| 2025.12.22 | ₩30,564 | ₩30,711 | ₩30,389 | ₩30,564 | 0.00% | 10.9만 |
|---|
| 2025.12.19 | ₩30,000 | ₩30,376 | ₩30,000 | ₩30,336 | +1.12% | 9.3만 |
|---|
| 2025.12.18 | ₩29,839 | ₩30,188 | ₩29,759 | ₩29,853 | +0.04% | 12.4만 |
|---|
| 2025.12.17 | ₩30,148 | ₩30,188 | ₩29,692 | ₩29,692 | -1.51% | 9만 |
|---|
| 2025.12.16 | ₩29,933 | ₩30,148 | ₩29,853 | ₩30,108 | +0.58% | 18.6만 |
|---|
| 2025.12.15 | ₩30,215 | ₩30,255 | ₩29,907 | ₩30,041 | -0.58% | 11.6만 |
|---|
| 2025.12.12 | ₩30,644 | ₩30,644 | ₩30,228 | ₩30,309 | -1.09% | 9.1만 |
|---|
| 2025.12.11 | ₩30,684 | ₩30,751 | ₩30,443 | ₩30,631 | -0.17% | 12.2만 |
|---|
| 2025.12.10 | ₩30,738 | ₩30,966 | ₩30,510 | ₩30,939 | +0.65% | 6.4만 |
|---|
| 2025.12.09 | ₩30,711 | ₩30,926 | ₩30,698 | ₩30,738 | +0.09% | 5만 |
|---|
| 2025.12.08 | ₩31,087 | ₩31,087 | ₩30,792 | ₩30,845 | -0.78% | 8.5만 |
|---|
| 2025.12.05 | ₩30,953 | ₩31,046 | ₩30,872 | ₩30,939 | -0.04% | 7.8만 |
|---|
| 2025.12.04 | ₩30,872 | ₩30,926 | ₩30,671 | ₩30,818 | -0.17% | 8.8만 |
|---|
| 2025.12.03 | ₩30,711 | ₩30,939 | ₩30,497 | ₩30,805 | +0.31% | 8.2만 |
|---|
| 2025.12.02 | ₩30,550 | ₩30,939 | ₩30,550 | ₩30,899 | +1.14% | 16.3만 |
|---|
| 2025.12.01 | ₩30,483 | ₩30,631 | ₩30,363 | ₩30,523 | +0.13% | 9.2만 |
|---|
| 2025.11.28 | ₩30,617 | ₩30,912 | ₩30,510 | ₩30,711 | +0.31% | 12.2만 |
|---|
| 2025.11.26 | ₩30,376 | ₩30,510 | ₩30,175 | ₩30,456 | +0.26% | 20.3만 |
|---|
| 2025.11.25 | ₩30,067 | ₩30,282 | ₩29,732 | ₩30,161 | +0.31% | 10.8만 |
|---|
| 2025.11.24 | ₩29,679 | ₩30,108 | ₩29,638 | ₩29,960 | +0.95% | 18.7만 |
|---|
| 2025.11.21 | ₩29,196 | ₩29,705 | ₩29,196 | ₩29,437 | +0.83% | 12.2만 |
|---|
| 2025.11.20 | ₩30,309 | ₩30,590 | ₩29,156 | ₩29,156 | -3.81% | 15.3만 |
|---|
| 2025.11.19 | ₩29,746 | ₩30,255 | ₩29,719 | ₩29,853 | +0.36% | 14.3만 |
|---|
| 2025.11.18 | ₩29,960 | ₩30,161 | ₩29,638 | ₩29,826 | -0.45% | 21.7만 |
|---|
| 2025.11.17 | ₩30,886 | ₩30,886 | ₩30,188 | ₩30,228 | -2.13% | 17.8만 |
|---|
| 2025.11.14 | ₩30,295 | ₩30,845 | ₩30,295 | ₩30,832 | +1.77% | 13.8만 |
|---|
| 2025.11.13 | ₩31,167 | ₩31,301 | ₩30,778 | ₩30,818 | -1.12% | 19.1만 |
|---|
| 2025.11.12 | ₩31,382 | ₩31,489 | ₩31,167 | ₩31,355 | -0.09% | 12.2만 |
|---|
| 2025.11.11 | ₩31,315 | ₩31,449 | ₩31,060 | ₩31,395 | +0.26% | 16.1만 |
|---|
| 2025.11.10 | ₩30,953 | ₩31,368 | ₩30,953 | ₩31,207 | +0.82% | 17.2만 |
|---|
| 2025.11.07 | ₩31,006 | ₩31,006 | ₩30,510 | ₩30,711 | -0.95% | 12.8만 |
|---|
| 2025.11.06 | ₩31,395 | ₩31,395 | ₩31,060 | ₩31,140 | -0.81% | 12만 |
|---|
| 2025.11.05 | ₩30,590 | ₩31,516 | ₩30,590 | ₩31,342 | +2.46% | 37.2만 |
|---|
| 2025.11.04 | ₩31,502 | ₩31,891 | ₩31,328 | ₩31,328 | -0.55% | 12.8만 |
|---|
| 2025.11.03 | ₩32,160 | ₩32,227 | ₩31,972 | ₩31,972 | -0.58% | 13.9만 |
|---|
| 2025.10.31 | ₩31,972 | ₩32,146 | ₩31,905 | ₩32,106 | +0.42% | 14.9만 |
|---|
| 2025.10.30 | ₩31,918 | ₩32,012 | ₩31,650 | ₩31,757 | -0.50% | 10.8만 |
|---|
| 2025.10.29 | ₩32,066 | ₩32,146 | ₩31,851 | ₩32,025 | -0.13% | 10.9만 |
|---|
| 2025.10.28 | ₩32,039 | ₩32,066 | ₩31,717 | ₩31,958 | -0.25% | 12.5만 |
|---|
| 2025.10.27 | ₩31,811 | ₩32,012 | ₩31,663 | ₩31,932 | +0.38% | 11.9만 |
|---|
| 2025.10.24 | ₩31,516 | ₩31,596 | ₩31,355 | ₩31,422 | -0.30% | 12.2만 |
|---|
| 2025.10.23 | ₩31,114 | ₩31,382 | ₩31,060 | ₩31,315 | +0.65% | 10.2만 |
|---|
| 2025.10.22 | ₩31,449 | ₩31,569 | ₩30,979 | ₩31,114 | -1.07% | 10.3만 |
|---|
| 2025.10.21 | ₩31,315 | ₩31,569 | ₩31,261 | ₩31,435 | +0.39% | 13.5만 |
|---|
| 2025.10.20 | ₩31,650 | ₩31,985 | ₩31,274 | ₩31,288 | -1.14% | 20.7만 |
|---|
| 2025.10.17 | ₩31,476 | ₩31,650 | ₩31,368 | ₩31,583 | +0.34% | 5.4만 |
|---|
| 2025.10.16 | ₩31,677 | ₩31,865 | ₩31,315 | ₩31,409 | -0.85% | 8.9만 |
|---|
| 2025.10.15 | ₩31,797 | ₩32,133 | ₩31,395 | ₩31,677 | -0.38% | 8만 |
|---|
| 2025.10.14 | ₩32,052 | ₩32,160 | ₩31,556 | ₩31,905 | -0.46% | 8.6만 |
|---|
| 2025.10.13 | ₩32,093 | ₩32,253 | ₩31,865 | ₩32,200 | +0.33% | 6.5만 |
|---|
| 2025.10.10 | ₩32,656 | ₩32,656 | ₩31,663 | ₩31,744 | -2.79% | 9.4만 |
|---|