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 | ₩28,808 | ₩28,969 | ₩28,754 | ₩28,942 | +0.47% | 16.6만 |
| 2026.10.08 | ₩29,022 | ₩29,036 | ₩28,539 | ₩28,741 | -0.97% | 21.4만 |
| 2026.10.07 | ₩28,808 | ₩28,969 | ₩28,700 | ₩28,888 | +0.28% | 13.1만 |
| 2026.10.06 | ₩28,607 | ₩29,009 | ₩28,593 | ₩28,915 | +1.08% | 22.3만 |
| 2026.10.05 | ₩28,446 | ₩28,700 | ₩28,379 | ₩28,513 | +0.24% | 25.4만 |
| 2026.10.02 | ₩28,633 | ₩28,835 | ₩28,539 | ₩28,620 | -0.05% | 13.7만 |
| 2026.10.01 | ₩28,620 | ₩28,687 | ₩28,325 | ₩28,566 | -0.19% | 14.1만 |
| 2026.09.30 | ₩28,700 | ₩28,835 | ₩28,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,566 |
| -0.47% |
| 24.8만 |
| 2026.09.29 | ₩28,513 | ₩28,633 | ₩28,352 | ₩28,539 | +0.09% | 18만 |
|---|
| 2026.09.28 | ₩28,566 | ₩28,700 | ₩28,311 | ₩28,432 | -0.47% | 19.7만 |
|---|
| 2026.09.25 | ₩28,727 | ₩28,808 | ₩28,499 | ₩28,754 | +0.09% | 12.5만 |
|---|
| 2026.09.24 | ₩28,566 | ₩28,620 | ₩28,405 | ₩28,607 | +0.14% | 8.5만 |
|---|
| 2026.09.23 | ₩28,982 | ₩28,982 | ₩28,593 | ₩28,674 | -1.06% | 6.8만 |
|---|
| 2026.09.22 | ₩28,888 | ₩29,009 | ₩28,821 | ₩28,928 | +0.14% | 8.2만 |
|---|
| 2026.09.21 | ₩28,620 | ₩28,848 | ₩28,580 | ₩28,835 | +0.75% | 15.1만 |
|---|
| 2026.09.18 | ₩28,285 | ₩28,405 | ₩28,177 | ₩28,338 | +0.19% | 6.1만 |
|---|
| 2026.09.17 | ₩28,137 | ₩28,405 | ₩28,137 | ₩28,285 | +0.52% | 14.6만 |
|---|
| 2026.09.16 | ₩28,097 | ₩28,218 | ₩27,788 | ₩27,976 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩28,271 | ₩28,271 | ₩28,003 | ₩28,097 | -0.62% | 15.8만 |
|---|
| 2026.09.14 | ₩28,419 | ₩28,499 | ₩28,298 | ₩28,472 | +0.19% | 10.2만 |
|---|
| 2026.09.11 | ₩28,580 | ₩28,700 | ₩28,432 | ₩28,553 | -0.09% | 14만 |
|---|
| 2026.09.10 | ₩28,566 | ₩28,647 | ₩28,231 | ₩28,285 | -0.99% | 54.9만 |
|---|
| 2026.09.09 | ₩28,915 | ₩28,928 | ₩28,660 | ₩28,660 | -0.88% | 9.7만 |
|---|
| 2026.09.08 | ₩29,022 | ₩29,049 | ₩28,848 | ₩28,928 | -0.32% | 10만 |
|---|
| 2026.09.04 | ₩29,076 | ₩29,183 | ₩28,942 | ₩28,995 | -0.28% | 8.7만 |
|---|
| 2026.09.03 | ₩28,969 | ₩29,076 | ₩28,848 | ₩29,022 | +0.19% | 7.1만 |
|---|
| 2026.09.02 | ₩28,781 | ₩28,888 | ₩28,700 | ₩28,808 | +0.09% | 12.5만 |
|---|
| 2026.09.01 | ₩28,942 | ₩28,942 | ₩28,674 | ₩28,741 | -0.70% | 11.6만 |
|---|
| 2026.08.31 | ₩29,063 | ₩29,089 | ₩28,861 | ₩29,009 | -0.18% | 13.7만 |
|---|
| 2026.08.28 | ₩29,170 | ₩29,223 | ₩28,928 | ₩29,049 | -0.41% | 11.9만 |
|---|
| 2026.08.27 | ₩29,036 | ₩29,103 | ₩28,835 | ₩29,076 | +0.14% | 20.7만 |
|---|
| 2026.08.26 | ₩28,821 | ₩28,848 | ₩28,700 | ₩28,821 | 0.00% | 9.2만 |
|---|
| 2026.08.25 | ₩28,888 | ₩28,888 | ₩28,674 | ₩28,754 | -0.46% | 10.7만 |
|---|
| 2026.08.24 | ₩28,767 | ₩28,767 | ₩28,499 | ₩28,700 | -0.23% | 8.3만 |
|---|
| 2026.08.21 | ₩28,714 | ₩28,848 | ₩28,593 | ₩28,727 | +0.05% | 9.8만 |
|---|
| 2026.08.20 | ₩28,902 | ₩29,143 | ₩28,647 | ₩28,647 | -0.88% | 10만 |
|---|
| 2026.08.19 | ₩29,170 | ₩29,197 | ₩28,875 | ₩28,875 | -1.01% | 9.7만 |
|---|
| 2026.08.18 | ₩29,317 | ₩29,492 | ₩29,116 | ₩29,143 | -0.59% | 13.7만 |
|---|
| 2026.08.17 | ₩29,290 | ₩29,532 | ₩29,290 | ₩29,492 | +0.69% | 14.7만 |
|---|
| 2026.08.14 | ₩29,639 | ₩29,733 | ₩29,438 | ₩29,451 | -0.63% | 10.9만 |
|---|
| 2026.08.13 | ₩29,653 | ₩29,894 | ₩29,505 | ₩29,773 | +0.41% | 10.4만 |
|---|
| 2026.08.12 | ₩29,693 | ₩29,827 | ₩29,626 | ₩29,666 | -0.09% | 8.7만 |
|---|
| 2026.08.11 | ₩29,653 | ₩29,760 | ₩29,478 | ₩29,586 | -0.23% | 8.9만 |
|---|
| 2026.08.10 | ₩29,626 | ₩29,746 | ₩29,505 | ₩29,586 | -0.14% | 10.8만 |
|---|
| 2026.08.07 | ₩29,505 | ₩29,666 | ₩29,465 | ₩29,572 | +0.23% | 13.3만 |
|---|
| 2026.08.06 | ₩29,505 | ₩29,733 | ₩29,304 | ₩29,317 | -0.64% | 13.9만 |
|---|
| 2026.08.05 | ₩29,612 | ₩29,800 | ₩29,371 | ₩29,451 | -0.54% | 26.8만 |
|---|
| 2026.08.04 | ₩29,223 | ₩29,478 | ₩29,143 | ₩29,411 | +0.64% | 13.3만 |
|---|
| 2026.08.03 | ₩28,700 | ₩29,076 | ₩28,607 | ₩28,995 | +1.03% | 15.6만 |
|---|
| 2026.07.31 | ₩28,486 | ₩28,607 | ₩28,231 | ₩28,526 | +0.14% | 18.5만 |
|---|
| 2026.07.30 | ₩27,936 | ₩28,285 | ₩27,909 | ₩28,218 | +1.01% | 14.8만 |
|---|
| 2026.07.29 | ₩28,338 | ₩28,338 | ₩27,735 | ₩27,802 | -1.89% | 16.5만 |
|---|
| 2026.07.28 | ₩28,526 | ₩28,593 | ₩28,057 | ₩28,298 | -0.80% | 39.7만 |
|---|
| 2026.07.27 | ₩28,781 | ₩28,848 | ₩28,432 | ₩28,499 | -0.98% | 6.8만 |
|---|
| 2026.07.24 | ₩28,620 | ₩28,767 | ₩28,539 | ₩28,633 | +0.05% | 13.5만 |
|---|
| 2026.07.23 | ₩29,022 | ₩29,116 | ₩28,513 | ₩28,607 | -1.43% | 22.9만 |
|---|
| 2026.07.22 | ₩29,290 | ₩29,438 | ₩29,103 | ₩29,237 | -0.18% | 11만 |
|---|
| 2026.07.21 | ₩29,237 | ₩29,411 | ₩29,076 | ₩29,223 | -0.05% | 8.8만 |
|---|
| 2026.07.20 | ₩29,223 | ₩29,371 | ₩29,009 | ₩29,103 | -0.41% | 7.6만 |
|---|
| 2026.07.17 | ₩29,331 | ₩29,451 | ₩29,036 | ₩29,156 | -0.59% | 8만 |
|---|
| 2026.07.16 | ₩29,894 | ₩29,894 | ₩29,532 | ₩29,653 | -0.81% | 4.8만 |
|---|
| 2026.07.15 | ₩29,733 | ₩29,961 | ₩29,545 | ₩29,840 | +0.36% | 9.4만 |
|---|
| 2026.07.14 | ₩29,773 | ₩29,840 | ₩29,532 | ₩29,840 | +0.23% | 7.9만 |
|---|
| 2026.07.13 | ₩29,787 | ₩29,827 | ₩29,693 | ₩29,706 | -0.27% | 9만 |
|---|
| 2026.07.10 | ₩29,612 | ₩29,827 | ₩29,612 | ₩29,787 | +0.59% | 6.6만 |
|---|
| 2026.07.09 | ₩29,653 | ₩29,653 | ₩29,143 | ₩29,612 | -0.14% | 10.2만 |
|---|
| 2026.07.08 | ₩29,170 | ₩29,518 | ₩29,170 | ₩29,371 | +0.69% | 10.3만 |
|---|
| 2026.07.07 | ₩29,653 | ₩29,693 | ₩29,438 | ₩29,465 | -0.63% | 7.5만 |
|---|
| 2026.07.06 | ₩29,572 | ₩29,733 | ₩29,478 | ₩29,706 | +0.45% | 8.9만 |
|---|
| 2026.07.02 | ₩29,639 | ₩29,773 | ₩29,451 | ₩29,572 | -0.23% | 10.3만 |
|---|
| 2026.07.01 | ₩29,532 | ₩29,706 | ₩29,371 | ₩29,639 | +0.36% | 7.8만 |
|---|
| 2026.06.30 | ₩29,210 | ₩29,599 | ₩29,036 | ₩29,559 | +1.19% | 12.7만 |
|---|
| 2026.06.29 | ₩28,808 | ₩29,250 | ₩28,714 | ₩29,210 | +1.40% | 13.3만 |
|---|
| 2026.06.26 | ₩28,419 | ₩28,741 | ₩28,365 | ₩28,700 | +0.99% | 11.4만 |
|---|
| 2026.06.25 | ₩28,888 | ₩28,995 | ₩28,499 | ₩28,526 | -1.25% | 15.1만 |
|---|
| 2026.06.24 | ₩28,955 | ₩29,063 | ₩28,647 | ₩28,767 | -0.65% | 8.1만 |
|---|
| 2026.06.23 | ₩28,566 | ₩28,969 | ₩28,566 | ₩28,808 | +0.85% | 14.4만 |
|---|
| 2026.06.22 | ₩29,733 | ₩29,733 | ₩29,130 | ₩29,197 | -1.80% | 12.9만 |
|---|
| 2026.06.18 | ₩29,478 | ₩29,639 | ₩29,304 | ₩29,626 | +0.50% | 6.9만 |
|---|
| 2026.06.17 | ₩29,572 | ₩29,706 | ₩29,183 | ₩29,290 | -0.95% | 10.7만 |
|---|
| 2026.06.16 | ₩29,746 | ₩29,827 | ₩29,438 | ₩29,438 | -1.04% | 14만 |
|---|
| 2026.06.15 | ₩29,814 | ₩30,015 | ₩29,693 | ₩29,746 | -0.22% | 9.9만 |
|---|
| 2026.06.12 | ₩29,653 | ₩29,653 | ₩29,277 | ₩29,586 | -0.23% | 16.4만 |
|---|
| 2026.06.11 | ₩29,277 | ₩29,599 | ₩29,089 | ₩29,518 | +0.82% | 13.3만 |
|---|
| 2026.06.10 | ₩29,465 | ₩29,720 | ₩29,103 | ₩29,210 | -0.86% | 13.9만 |
|---|
| 2026.06.09 | ₩29,800 | ₩29,974 | ₩29,009 | ₩29,559 | -0.81% | 18.5만 |
|---|
| 2026.06.08 | ₩30,001 | ₩30,135 | ₩29,706 | ₩29,706 | -0.98% | 12.3만 |
|---|
| 2026.06.05 | ₩30,323 | ₩30,430 | ₩29,639 | ₩29,666 | -2.17% | 10.9만 |
|---|
| 2026.06.04 | ₩30,377 | ₩30,618 | ₩30,189 | ₩30,484 | +0.35% | 10.6만 |
|---|
| 2026.06.03 | ₩30,846 | ₩30,913 | ₩30,430 | ₩30,538 | -1.00% | 12.8만 |
|---|
| 2026.06.02 | ₩30,806 | ₩30,900 | ₩30,658 | ₩30,806 | 0.00% | 16만 |
|---|
| 2026.06.01 | ₩30,739 | ₩30,980 | ₩30,712 | ₩30,739 | 0.00% | 10.5만 |
|---|
| 2026.05.29 | ₩30,793 | ₩30,980 | ₩30,752 | ₩30,806 | +0.04% | 12.2만 |
|---|
| 2026.05.28 | ₩30,632 | ₩30,766 | ₩30,457 | ₩30,752 | +0.39% | 12만 |
|---|
| 2026.05.27 | ₩30,511 | ₩30,658 | ₩30,337 | ₩30,430 | -0.26% | 7.3만 |
|---|
| 2026.05.26 | ₩30,417 | ₩30,726 | ₩30,390 | ₩30,444 | +0.09% | 10.5만 |
|---|
| 2026.05.22 | ₩30,766 | ₩30,766 | ₩30,283 | ₩30,296 | -1.53% | 19.4만 |
|---|
| 2026.05.21 | ₩29,881 | ₩30,524 | ₩29,773 | ₩30,524 | +2.15% | 28.1만 |
|---|
| 2026.05.20 | ₩29,720 | ₩30,176 | ₩29,679 | ₩30,028 | +1.04% | 8.9만 |
|---|
| 2026.05.19 | ₩29,532 | ₩29,787 | ₩29,505 | ₩29,666 | +0.45% | 11.4만 |
|---|
| 2026.05.18 | ₩29,974 | ₩30,176 | ₩29,586 | ₩29,639 | -1.12% | 17만 |
|---|
| 2026.05.15 | ₩30,068 | ₩30,377 | ₩29,974 | ₩29,974 | -0.31% | 11.2만 |
|---|
| 2026.05.14 | ₩30,524 | ₩30,739 | ₩30,337 | ₩30,645 | +0.40% | 7.1만 |
|---|
| 2026.05.13 | ₩30,243 | ₩30,457 | ₩29,961 | ₩30,377 | +0.44% | 6.3만 |
|---|
| 2026.05.12 | ₩30,202 | ₩30,337 | ₩29,921 | ₩30,122 | -0.27% | 18.6만 |
|---|
| 2026.05.11 | ₩30,551 | ₩30,591 | ₩30,377 | ₩30,404 | -0.48% | 7만 |
|---|
| 2026.05.08 | ₩30,511 | ₩30,645 | ₩30,377 | ₩30,551 | +0.13% | 11.1만 |
|---|
| 2026.05.07 | ₩30,444 | ₩30,605 | ₩30,256 | ₩30,296 | -0.48% | 16만 |
|---|
| 2026.05.06 | ₩30,430 | ₩30,457 | ₩30,176 | ₩30,390 | -0.13% | 16.1만 |
|---|
| 2026.05.05 | ₩30,055 | ₩30,283 | ₩29,974 | ₩30,162 | +0.36% | 5.4만 |
|---|
| 2026.05.04 | ₩30,216 | ₩30,256 | ₩29,787 | ₩29,948 | -0.89% | 16.6만 |
|---|
| 2026.05.01 | ₩30,243 | ₩30,457 | ₩30,082 | ₩30,162 | -0.27% | 14만 |
|---|
| 2026.04.30 | ₩30,350 | ₩30,350 | ₩29,894 | ₩30,162 | -0.62% | 15.2만 |
|---|
| 2026.04.29 | ₩29,974 | ₩30,135 | ₩29,679 | ₩30,135 | +0.54% | 11.4만 |
|---|
| 2026.04.28 | ₩29,948 | ₩30,015 | ₩29,639 | ₩29,894 | -0.18% | 10.4만 |
|---|
| 2026.04.27 | ₩29,988 | ₩30,068 | ₩29,746 | ₩30,055 | +0.22% | 15.6만 |
|---|
| 2026.04.24 | ₩29,478 | ₩29,948 | ₩29,478 | ₩29,814 | +1.14% | 9.7만 |
|---|
| 2026.04.23 | ₩29,733 | ₩29,814 | ₩29,290 | ₩29,451 | -0.95% | 11.2만 |
|---|
| 2026.04.22 | ₩29,666 | ₩29,760 | ₩29,572 | ₩29,733 | +0.23% | 8.4만 |
|---|
| 2026.04.21 | ₩29,532 | ₩29,693 | ₩29,358 | ₩29,425 | -0.36% | 13.2만 |
|---|
| 2026.04.20 | ₩29,639 | ₩29,679 | ₩29,317 | ₩29,438 | -0.68% | 18.6만 |
|---|
| 2026.04.17 | ₩29,787 | ₩29,934 | ₩29,532 | ₩29,586 | -0.68% | 19만 |
|---|
| 2026.04.16 | ₩29,867 | ₩29,867 | ₩29,438 | ₩29,505 | -1.21% | 11.7만 |
|---|
| 2026.04.15 | ₩29,639 | ₩29,814 | ₩29,465 | ₩29,666 | +0.09% | 13.4만 |
|---|
| 2026.04.14 | ₩29,264 | ₩29,706 | ₩29,237 | ₩29,653 | +1.33% | 16.9만 |
|---|
| 2026.04.13 | ₩28,432 | ₩29,089 | ₩28,432 | ₩29,049 | +2.17% | 15.8만 |
|---|
| 2026.04.10 | ₩28,955 | ₩28,955 | ₩28,526 | ₩28,566 | -1.34% | 25.8만 |
|---|
| 2026.04.09 | ₩28,687 | ₩28,835 | ₩28,472 | ₩28,794 | +0.37% | 10.1만 |
|---|
| 2026.04.08 | ₩28,432 | ₩28,687 | ₩28,298 | ₩28,566 | +0.47% | 18.9만 |
|---|
| 2026.04.07 | ₩27,923 | ₩27,923 | ₩27,426 | ₩27,735 | -0.67% | 10.3만 |
|---|
| 2026.04.06 | ₩27,829 | ₩28,030 | ₩27,654 | ₩27,936 | +0.39% | 10.1만 |
|---|
| 2026.04.02 | ₩27,493 | ₩27,923 | ₩27,493 | ₩27,829 | +1.22% | 13.8만 |
|---|
| 2026.04.01 | ₩27,440 | ₩28,070 | ₩27,440 | ₩27,949 | +1.86% | 13.2만 |
|---|
| 2026.03.31 | ₩26,420 | ₩27,440 | ₩26,313 | ₩27,440 | +3.86% | 28.8만 |
|---|
| 2026.03.30 | ₩26,286 | ₩26,447 | ₩26,072 | ₩26,085 | -0.77% | 20.1만 |
|---|
| 2026.03.27 | ₩26,689 | ₩26,742 | ₩26,085 | ₩26,166 | -1.96% | 18.2만 |
|---|
| 2026.03.26 | ₩27,319 | ₩27,386 | ₩26,769 | ₩26,769 | -2.01% | 16.7만 |
|---|
| 2026.03.25 | ₩27,332 | ₩27,695 | ₩27,292 | ₩27,480 | +0.54% | 6.6만 |
|---|
| 2026.03.24 | ₩26,930 | ₩27,426 | ₩26,930 | ₩27,131 | +0.75% | 13.8만 |
|---|
| 2026.03.23 | ₩27,399 | ₩27,735 | ₩27,225 | ₩27,319 | -0.29% | 20.7만 |
|---|
| 2026.03.20 | ₩27,480 | ₩27,587 | ₩27,024 | ₩27,091 | -1.42% | 14.7만 |
|---|
| 2026.03.19 | ₩27,829 | ₩28,016 | ₩27,319 | ₩27,695 | -0.48% | 18.1만 |
|---|
| 2026.03.18 | ₩28,365 | ₩28,486 | ₩28,030 | ₩28,043 | -1.13% | 9.5만 |
|---|
| 2026.03.17 | ₩28,620 | ₩28,808 | ₩28,419 | ₩28,472 | -0.52% | 8.1만 |
|---|
| 2026.03.16 | ₩28,499 | ₩28,700 | ₩28,432 | ₩28,526 | +0.09% | 9.6만 |
|---|
| 2026.03.13 | ₩28,754 | ₩28,982 | ₩28,446 | ₩28,526 | -0.79% | 6.7만 |
|---|
| 2026.03.12 | ₩29,036 | ₩29,036 | ₩28,700 | ₩28,700 | -1.15% | 10.3만 |
|---|
| 2026.03.11 | ₩29,036 | ₩29,264 | ₩28,982 | ₩29,036 | 0.00% | 9.7만 |
|---|
| 2026.03.10 | ₩28,794 | ₩29,116 | ₩28,714 | ₩29,063 | +0.93% | 15만 |
|---|
| 2026.03.09 | ₩28,955 | ₩29,116 | ₩28,392 | ₩28,848 | -0.37% | 21.8만 |
|---|
| 2026.03.06 | ₩29,210 | ₩29,425 | ₩29,049 | ₩29,130 | -0.28% | 9.1만 |
|---|
| 2026.03.05 | ₩29,505 | ₩29,706 | ₩29,277 | ₩29,425 | -0.27% | 11.2만 |
|---|
| 2026.03.04 | ₩29,331 | ₩29,706 | ₩29,331 | ₩29,626 | +1.01% | 12.5만 |
|---|
| 2026.03.03 | ₩29,197 | ₩29,532 | ₩28,955 | ₩29,290 | +0.32% | 11.9만 |
|---|
| 2026.03.02 | ₩29,304 | ₩29,706 | ₩29,170 | ₩29,532 | +0.78% | 11.4만 |
|---|
| 2026.02.27 | ₩29,465 | ₩29,586 | ₩29,344 | ₩29,492 | +0.09% | 13.4만 |
|---|
| 2026.02.26 | ₩29,760 | ₩29,760 | ₩29,344 | ₩29,572 | -0.63% | 12.9만 |
|---|
| 2026.02.25 | ₩29,559 | ₩29,773 | ₩29,545 | ₩29,733 | +0.59% | 9만 |
|---|
| 2026.02.24 | ₩29,170 | ₩29,572 | ₩29,170 | ₩29,371 | +0.69% | 10.7만 |
|---|
| 2026.02.23 | ₩29,505 | ₩29,572 | ₩28,969 | ₩29,170 | -1.14% | 13.4만 |
|---|
| 2026.02.20 | ₩29,304 | ₩29,666 | ₩29,250 | ₩29,492 | +0.64% | 7.7만 |
|---|
| 2026.02.19 | ₩29,210 | ₩29,492 | ₩29,210 | ₩29,304 | +0.32% | 9.1만 |
|---|
| 2026.02.18 | ₩29,384 | ₩29,612 | ₩29,197 | ₩29,358 | -0.09% | 12만 |
|---|
| 2026.02.17 | ₩29,237 | ₩29,451 | ₩29,022 | ₩29,237 | 0.00% | 13.2만 |
|---|
| 2026.02.13 | ₩29,586 | ₩29,720 | ₩29,398 | ₩29,505 | -0.27% | 13.3만 |
|---|
| 2026.02.12 | ₩29,961 | ₩29,961 | ₩29,451 | ₩29,478 | -1.61% | 10.3만 |
|---|
| 2026.02.11 | ₩29,961 | ₩30,055 | ₩29,626 | ₩29,787 | -0.58% | 14.2만 |
|---|
| 2026.02.10 | ₩30,055 | ₩30,176 | ₩29,827 | ₩29,840 | -0.71% | 10.9만 |
|---|
| 2026.02.09 | ₩29,693 | ₩30,109 | ₩29,612 | ₩29,974 | +0.95% | 14.7만 |
|---|
| 2026.02.06 | ₩29,223 | ₩29,746 | ₩29,170 | ₩29,733 | +1.74% | 11.2만 |
|---|
| 2026.02.05 | ₩29,264 | ₩29,465 | ₩28,928 | ₩29,089 | -0.60% | 16.8만 |
|---|
| 2026.02.04 | ₩29,679 | ₩29,773 | ₩29,371 | ₩29,438 | -0.81% | 16.5만 |
|---|
| 2026.02.03 | ₩30,229 | ₩30,256 | ₩29,693 | ₩29,733 | -1.64% | 15만 |
|---|
| 2026.02.02 | ₩30,122 | ₩30,404 | ₩30,068 | ₩30,270 | +0.49% | 13.3만 |
|---|
| 2026.01.30 | ₩30,283 | ₩30,363 | ₩30,042 | ₩30,055 | -0.75% | 12.1만 |
|---|
| 2026.01.29 | ₩30,122 | ₩30,337 | ₩29,760 | ₩30,310 | +0.62% | 19.4만 |
|---|
| 2026.01.28 | ₩30,377 | ₩30,457 | ₩30,122 | ₩30,243 | -0.44% | 17.1만 |
|---|
| 2026.01.27 | ₩30,417 | ₩30,538 | ₩30,310 | ₩30,377 | -0.13% | 16만 |
|---|
| 2026.01.26 | ₩30,350 | ₩30,524 | ₩30,189 | ₩30,323 | -0.09% | 11.9만 |
|---|
| 2026.01.23 | ₩30,122 | ₩30,350 | ₩30,068 | ₩30,229 | +0.36% | 5.5만 |
|---|
| 2026.01.22 | ₩30,229 | ₩30,377 | ₩29,961 | ₩30,082 | -0.49% | 10.9만 |
|---|
| 2026.01.21 | ₩29,653 | ₩30,176 | ₩29,653 | ₩29,974 | +1.09% | 17.2만 |
|---|
| 2026.01.20 | ₩30,015 | ₩30,109 | ₩29,639 | ₩29,787 | -0.76% | 15.5만 |
|---|
| 2026.01.16 | ₩30,484 | ₩30,632 | ₩30,337 | ₩30,337 | -0.48% | 13.1만 |
|---|
| 2026.01.15 | ₩30,739 | ₩30,900 | ₩30,430 | ₩30,471 | -0.87% | 15만 |
|---|
| 2026.01.14 | ₩31,168 | ₩31,329 | ₩30,699 | ₩30,806 | -1.16% | 18.5만 |
|---|
| 2026.01.13 | ₩31,369 | ₩31,450 | ₩31,222 | ₩31,316 | -0.17% | 9.5만 |
|---|
| 2026.01.12 | ₩31,182 | ₩31,463 | ₩31,101 | ₩31,369 | +0.60% | 13.6만 |
|---|
| 2026.01.09 | ₩31,047 | ₩31,289 | ₩31,021 | ₩31,235 | +0.60% | 8.6만 |
|---|
| 2026.01.08 | ₩31,114 | ₩31,182 | ₩30,940 | ₩31,047 | -0.22% | 13만 |
|---|
| 2026.01.07 | ₩31,141 | ₩31,356 | ₩31,088 | ₩31,141 | 0.00% | 9.1만 |
|---|
| 2026.01.06 | ₩30,980 | ₩31,289 | ₩30,954 | ₩31,141 | +0.52% | 12.9만 |
|---|
| 2026.01.05 | ₩31,222 | ₩31,316 | ₩31,007 | ₩31,047 | -0.56% | 21.8만 |
|---|
| 2026.01.02 | ₩31,530 | ₩31,624 | ₩30,980 | ₩31,074 | -1.45% | 12.9만 |
|---|
| 2025.12.31 | ₩31,517 | ₩31,678 | ₩31,329 | ₩31,396 | -0.38% | 36.1만 |
|---|
| 2025.12.30 | ₩31,342 | ₩31,503 | ₩31,289 | ₩31,463 | +0.39% | 10.6만 |
|---|
| 2025.12.29 | ₩31,222 | ₩31,329 | ₩31,168 | ₩31,249 | +0.09% | 8.3만 |
|---|
| 2025.12.26 | ₩31,383 | ₩31,383 | ₩31,182 | ₩31,329 | -0.17% | 5.7만 |
|---|
| 2025.12.24 | ₩30,954 | ₩31,249 | ₩30,846 | ₩31,249 | +0.95% | 6.4만 |
|---|
| 2025.12.23 | ₩30,565 | ₩30,927 | ₩30,565 | ₩30,833 | +0.88% | 9.7만 |
|---|
| 2025.12.22 | ₩30,565 | ₩30,712 | ₩30,390 | ₩30,565 | 0.00% | 10.9만 |
|---|
| 2025.12.19 | ₩30,001 | ₩30,377 | ₩30,001 | ₩30,337 | +1.12% | 9.3만 |
|---|
| 2025.12.18 | ₩29,840 | ₩30,189 | ₩29,760 | ₩29,854 | +0.04% | 12.4만 |
|---|
| 2025.12.17 | ₩30,149 | ₩30,189 | ₩29,693 | ₩29,693 | -1.51% | 9만 |
|---|
| 2025.12.16 | ₩29,934 | ₩30,149 | ₩29,854 | ₩30,109 | +0.58% | 18.6만 |
|---|
| 2025.12.15 | ₩30,216 | ₩30,256 | ₩29,907 | ₩30,042 | -0.58% | 11.6만 |
|---|
| 2025.12.12 | ₩30,645 | ₩30,645 | ₩30,229 | ₩30,310 | -1.09% | 9.1만 |
|---|
| 2025.12.11 | ₩30,685 | ₩30,752 | ₩30,444 | ₩30,632 | -0.17% | 12.2만 |
|---|
| 2025.12.10 | ₩30,739 | ₩30,967 | ₩30,511 | ₩30,940 | +0.65% | 6.4만 |
|---|
| 2025.12.09 | ₩30,712 | ₩30,927 | ₩30,699 | ₩30,739 | +0.09% | 5만 |
|---|
| 2025.12.08 | ₩31,088 | ₩31,088 | ₩30,793 | ₩30,846 | -0.78% | 8.5만 |
|---|
| 2025.12.05 | ₩30,954 | ₩31,047 | ₩30,873 | ₩30,940 | -0.04% | 7.8만 |
|---|
| 2025.12.04 | ₩30,873 | ₩30,927 | ₩30,672 | ₩30,819 | -0.17% | 8.8만 |
|---|
| 2025.12.03 | ₩30,712 | ₩30,940 | ₩30,498 | ₩30,806 | +0.31% | 8.2만 |
|---|
| 2025.12.02 | ₩30,551 | ₩30,940 | ₩30,551 | ₩30,900 | +1.14% | 16.3만 |
|---|
| 2025.12.01 | ₩30,484 | ₩30,632 | ₩30,363 | ₩30,524 | +0.13% | 9.2만 |
|---|
| 2025.11.28 | ₩30,618 | ₩30,913 | ₩30,511 | ₩30,712 | +0.31% | 12.2만 |
|---|
| 2025.11.26 | ₩30,377 | ₩30,511 | ₩30,176 | ₩30,457 | +0.26% | 20.3만 |
|---|
| 2025.11.25 | ₩30,068 | ₩30,283 | ₩29,733 | ₩30,162 | +0.31% | 10.8만 |
|---|
| 2025.11.24 | ₩29,679 | ₩30,109 | ₩29,639 | ₩29,961 | +0.95% | 18.7만 |
|---|
| 2025.11.21 | ₩29,197 | ₩29,706 | ₩29,197 | ₩29,438 | +0.83% | 12.2만 |
|---|
| 2025.11.20 | ₩30,310 | ₩30,591 | ₩29,156 | ₩29,156 | -3.81% | 15.3만 |
|---|
| 2025.11.19 | ₩29,746 | ₩30,256 | ₩29,720 | ₩29,854 | +0.36% | 14.3만 |
|---|
| 2025.11.18 | ₩29,961 | ₩30,162 | ₩29,639 | ₩29,827 | -0.45% | 21.7만 |
|---|
| 2025.11.17 | ₩30,886 | ₩30,886 | ₩30,189 | ₩30,229 | -2.13% | 17.8만 |
|---|
| 2025.11.14 | ₩30,296 | ₩30,846 | ₩30,296 | ₩30,833 | +1.77% | 13.8만 |
|---|
| 2025.11.13 | ₩31,168 | ₩31,302 | ₩30,779 | ₩30,819 | -1.12% | 19.1만 |
|---|
| 2025.11.12 | ₩31,383 | ₩31,490 | ₩31,168 | ₩31,356 | -0.09% | 12.2만 |
|---|
| 2025.11.11 | ₩31,316 | ₩31,450 | ₩31,061 | ₩31,396 | +0.26% | 16.1만 |
|---|
| 2025.11.10 | ₩30,954 | ₩31,369 | ₩30,954 | ₩31,208 | +0.82% | 17.2만 |
|---|
| 2025.11.07 | ₩31,007 | ₩31,007 | ₩30,511 | ₩30,712 | -0.95% | 12.8만 |
|---|
| 2025.11.06 | ₩31,396 | ₩31,396 | ₩31,061 | ₩31,141 | -0.81% | 12만 |
|---|
| 2025.11.05 | ₩30,591 | ₩31,517 | ₩30,591 | ₩31,342 | +2.46% | 37.2만 |
|---|
| 2025.11.04 | ₩31,503 | ₩31,892 | ₩31,329 | ₩31,329 | -0.55% | 12.8만 |
|---|
| 2025.11.03 | ₩32,161 | ₩32,228 | ₩31,973 | ₩31,973 | -0.58% | 13.9만 |
|---|
| 2025.10.31 | ₩31,973 | ₩32,147 | ₩31,906 | ₩32,107 | +0.42% | 14.9만 |
|---|
| 2025.10.30 | ₩31,919 | ₩32,013 | ₩31,651 | ₩31,758 | -0.50% | 10.8만 |
|---|
| 2025.10.29 | ₩32,067 | ₩32,147 | ₩31,852 | ₩32,026 | -0.13% | 10.9만 |
|---|
| 2025.10.28 | ₩32,040 | ₩32,067 | ₩31,718 | ₩31,959 | -0.25% | 12.5만 |
|---|
| 2025.10.27 | ₩31,812 | ₩32,013 | ₩31,664 | ₩31,933 | +0.38% | 11.9만 |
|---|
| 2025.10.24 | ₩31,517 | ₩31,597 | ₩31,356 | ₩31,423 | -0.30% | 12.2만 |
|---|
| 2025.10.23 | ₩31,114 | ₩31,383 | ₩31,061 | ₩31,316 | +0.65% | 10.2만 |
|---|
| 2025.10.22 | ₩31,450 | ₩31,570 | ₩30,980 | ₩31,114 | -1.07% | 10.3만 |
|---|
| 2025.10.21 | ₩31,316 | ₩31,570 | ₩31,262 | ₩31,436 | +0.39% | 13.5만 |
|---|
| 2025.10.20 | ₩31,651 | ₩31,986 | ₩31,275 | ₩31,289 | -1.14% | 20.7만 |
|---|
| 2025.10.17 | ₩31,477 | ₩31,651 | ₩31,369 | ₩31,584 | +0.34% | 5.4만 |
|---|
| 2025.10.16 | ₩31,678 | ₩31,865 | ₩31,316 | ₩31,409 | -0.85% | 8.9만 |
|---|
| 2025.10.15 | ₩31,798 | ₩32,134 | ₩31,396 | ₩31,678 | -0.38% | 8만 |
|---|
| 2025.10.14 | ₩32,053 | ₩32,161 | ₩31,557 | ₩31,906 | -0.46% | 8.6만 |
|---|
| 2025.10.13 | ₩32,093 | ₩32,254 | ₩31,865 | ₩32,201 | +0.33% | 6.5만 |
|---|
| 2025.10.10 | ₩32,657 | ₩32,657 | ₩31,664 | ₩31,745 | -2.79% | 9.4만 |
|---|