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 | ₩28,806 | ₩28,967 | ₩28,753 | ₩28,940 | +0.47% | 16.6만 |
| 2026.10.08 | ₩29,021 | ₩29,034 | ₩28,538 | ₩28,739 | -0.97% | 21.4만 |
| 2026.10.07 | ₩28,806 | ₩28,967 | ₩28,699 | ₩28,887 | +0.28% | 13.1만 |
| 2026.10.06 | ₩28,605 | ₩29,007 | ₩28,592 | ₩28,913 | +1.08% | 22.3만 |
| 2026.10.05 | ₩28,444 | ₩28,699 | ₩28,377 | ₩28,511 | +0.24% | 25.4만 |
| 2026.10.02 | ₩28,632 | ₩28,833 | ₩28,538 | ₩28,618 | -0.05% | 13.7만 |
| 2026.10.01 | ₩28,618 | ₩28,685 | ₩28,323 | ₩28,565 | -0.19% | 14.1만 |
| 2026.09.30 | ₩28,699 | ₩28,833 | ₩28,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,565 |
| -0.47% |
| 24.8만 |
| 2026.09.29 | ₩28,511 | ₩28,632 | ₩28,350 | ₩28,538 | +0.09% | 18만 |
|---|
| 2026.09.28 | ₩28,565 | ₩28,699 | ₩28,310 | ₩28,431 | -0.47% | 19.7만 |
|---|
| 2026.09.25 | ₩28,726 | ₩28,806 | ₩28,498 | ₩28,753 | +0.09% | 12.5만 |
|---|
| 2026.09.24 | ₩28,565 | ₩28,618 | ₩28,404 | ₩28,605 | +0.14% | 8.5만 |
|---|
| 2026.09.23 | ₩28,981 | ₩28,981 | ₩28,592 | ₩28,672 | -1.06% | 6.8만 |
|---|
| 2026.09.22 | ₩28,887 | ₩29,007 | ₩28,820 | ₩28,927 | +0.14% | 8.2만 |
|---|
| 2026.09.21 | ₩28,618 | ₩28,846 | ₩28,578 | ₩28,833 | +0.75% | 15.1만 |
|---|
| 2026.09.18 | ₩28,283 | ₩28,404 | ₩28,176 | ₩28,337 | +0.19% | 6.1만 |
|---|
| 2026.09.17 | ₩28,136 | ₩28,404 | ₩28,136 | ₩28,283 | +0.52% | 14.6만 |
|---|
| 2026.09.16 | ₩28,095 | ₩28,216 | ₩27,787 | ₩27,975 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩28,270 | ₩28,270 | ₩28,002 | ₩28,095 | -0.62% | 15.8만 |
|---|
| 2026.09.14 | ₩28,417 | ₩28,498 | ₩28,297 | ₩28,471 | +0.19% | 10.2만 |
|---|
| 2026.09.11 | ₩28,578 | ₩28,699 | ₩28,431 | ₩28,551 | -0.09% | 14만 |
|---|
| 2026.09.10 | ₩28,565 | ₩28,645 | ₩28,230 | ₩28,283 | -0.99% | 54.9만 |
|---|
| 2026.09.09 | ₩28,913 | ₩28,927 | ₩28,659 | ₩28,659 | -0.88% | 9.7만 |
|---|
| 2026.09.08 | ₩29,021 | ₩29,048 | ₩28,846 | ₩28,927 | -0.32% | 10만 |
|---|
| 2026.09.04 | ₩29,074 | ₩29,182 | ₩28,940 | ₩28,994 | -0.28% | 8.7만 |
|---|
| 2026.09.03 | ₩28,967 | ₩29,074 | ₩28,846 | ₩29,021 | +0.19% | 7.1만 |
|---|
| 2026.09.02 | ₩28,779 | ₩28,887 | ₩28,699 | ₩28,806 | +0.09% | 12.5만 |
|---|
| 2026.09.01 | ₩28,940 | ₩28,940 | ₩28,672 | ₩28,739 | -0.70% | 11.6만 |
|---|
| 2026.08.31 | ₩29,061 | ₩29,088 | ₩28,860 | ₩29,007 | -0.18% | 13.7만 |
|---|
| 2026.08.28 | ₩29,168 | ₩29,222 | ₩28,927 | ₩29,048 | -0.41% | 11.9만 |
|---|
| 2026.08.27 | ₩29,034 | ₩29,101 | ₩28,833 | ₩29,074 | +0.14% | 20.7만 |
|---|
| 2026.08.26 | ₩28,820 | ₩28,846 | ₩28,699 | ₩28,820 | 0.00% | 9.2만 |
|---|
| 2026.08.25 | ₩28,887 | ₩28,887 | ₩28,672 | ₩28,753 | -0.46% | 10.7만 |
|---|
| 2026.08.24 | ₩28,766 | ₩28,766 | ₩28,498 | ₩28,699 | -0.23% | 8.3만 |
|---|
| 2026.08.21 | ₩28,712 | ₩28,846 | ₩28,592 | ₩28,726 | +0.05% | 9.8만 |
|---|
| 2026.08.20 | ₩28,900 | ₩29,141 | ₩28,645 | ₩28,645 | -0.88% | 10만 |
|---|
| 2026.08.19 | ₩29,168 | ₩29,195 | ₩28,873 | ₩28,873 | -1.01% | 9.7만 |
|---|
| 2026.08.18 | ₩29,316 | ₩29,490 | ₩29,115 | ₩29,141 | -0.59% | 13.7만 |
|---|
| 2026.08.17 | ₩29,289 | ₩29,530 | ₩29,289 | ₩29,490 | +0.69% | 14.7만 |
|---|
| 2026.08.14 | ₩29,638 | ₩29,732 | ₩29,436 | ₩29,450 | -0.63% | 10.9만 |
|---|
| 2026.08.13 | ₩29,651 | ₩29,892 | ₩29,504 | ₩29,772 | +0.41% | 10.4만 |
|---|
| 2026.08.12 | ₩29,691 | ₩29,825 | ₩29,624 | ₩29,664 | -0.09% | 8.7만 |
|---|
| 2026.08.11 | ₩29,651 | ₩29,758 | ₩29,477 | ₩29,584 | -0.23% | 8.9만 |
|---|
| 2026.08.10 | ₩29,624 | ₩29,745 | ₩29,504 | ₩29,584 | -0.14% | 10.8만 |
|---|
| 2026.08.07 | ₩29,504 | ₩29,664 | ₩29,463 | ₩29,571 | +0.23% | 13.3만 |
|---|
| 2026.08.06 | ₩29,504 | ₩29,732 | ₩29,302 | ₩29,316 | -0.64% | 13.9만 |
|---|
| 2026.08.05 | ₩29,611 | ₩29,799 | ₩29,369 | ₩29,450 | -0.54% | 26.8만 |
|---|
| 2026.08.04 | ₩29,222 | ₩29,477 | ₩29,141 | ₩29,410 | +0.64% | 13.3만 |
|---|
| 2026.08.03 | ₩28,699 | ₩29,074 | ₩28,605 | ₩28,994 | +1.03% | 15.6만 |
|---|
| 2026.07.31 | ₩28,484 | ₩28,605 | ₩28,230 | ₩28,525 | +0.14% | 18.5만 |
|---|
| 2026.07.30 | ₩27,934 | ₩28,283 | ₩27,908 | ₩28,216 | +1.01% | 14.8만 |
|---|
| 2026.07.29 | ₩28,337 | ₩28,337 | ₩27,733 | ₩27,800 | -1.89% | 16.5만 |
|---|
| 2026.07.28 | ₩28,525 | ₩28,592 | ₩28,055 | ₩28,297 | -0.80% | 39.7만 |
|---|
| 2026.07.27 | ₩28,779 | ₩28,846 | ₩28,431 | ₩28,498 | -0.98% | 6.8만 |
|---|
| 2026.07.24 | ₩28,618 | ₩28,766 | ₩28,538 | ₩28,632 | +0.05% | 13.5만 |
|---|
| 2026.07.23 | ₩29,021 | ₩29,115 | ₩28,511 | ₩28,605 | -1.43% | 22.9만 |
|---|
| 2026.07.22 | ₩29,289 | ₩29,436 | ₩29,101 | ₩29,235 | -0.18% | 11만 |
|---|
| 2026.07.21 | ₩29,235 | ₩29,410 | ₩29,074 | ₩29,222 | -0.05% | 8.8만 |
|---|
| 2026.07.20 | ₩29,222 | ₩29,369 | ₩29,007 | ₩29,101 | -0.41% | 7.6만 |
|---|
| 2026.07.17 | ₩29,329 | ₩29,450 | ₩29,034 | ₩29,155 | -0.59% | 8만 |
|---|
| 2026.07.16 | ₩29,892 | ₩29,892 | ₩29,530 | ₩29,651 | -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 | ₩29,530 | ₩29,839 | +0.23% | 7.9만 |
|---|
| 2026.07.13 | ₩29,785 | ₩29,825 | ₩29,691 | ₩29,705 | -0.27% | 9만 |
|---|
| 2026.07.10 | ₩29,611 | ₩29,825 | ₩29,611 | ₩29,785 | +0.59% | 6.6만 |
|---|
| 2026.07.09 | ₩29,651 | ₩29,651 | ₩29,141 | ₩29,611 | -0.14% | 10.2만 |
|---|
| 2026.07.08 | ₩29,168 | ₩29,517 | ₩29,168 | ₩29,369 | +0.69% | 10.3만 |
|---|
| 2026.07.07 | ₩29,651 | ₩29,691 | ₩29,436 | ₩29,463 | -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 | ₩29,450 | ₩29,571 | -0.23% | 10.3만 |
|---|
| 2026.07.01 | ₩29,530 | ₩29,705 | ₩29,369 | ₩29,638 | +0.36% | 7.8만 |
|---|
| 2026.06.30 | ₩29,209 | ₩29,597 | ₩29,034 | ₩29,557 | +1.19% | 12.7만 |
|---|
| 2026.06.29 | ₩28,806 | ₩29,249 | ₩28,712 | ₩29,209 | +1.40% | 13.3만 |
|---|
| 2026.06.26 | ₩28,417 | ₩28,739 | ₩28,364 | ₩28,699 | +0.99% | 11.4만 |
|---|
| 2026.06.25 | ₩28,887 | ₩28,994 | ₩28,498 | ₩28,525 | -1.25% | 15.1만 |
|---|
| 2026.06.24 | ₩28,954 | ₩29,061 | ₩28,645 | ₩28,766 | -0.65% | 8.1만 |
|---|
| 2026.06.23 | ₩28,565 | ₩28,967 | ₩28,565 | ₩28,806 | +0.85% | 14.4만 |
|---|
| 2026.06.22 | ₩29,732 | ₩29,732 | ₩29,128 | ₩29,195 | -1.80% | 12.9만 |
|---|
| 2026.06.18 | ₩29,477 | ₩29,638 | ₩29,302 | ₩29,624 | +0.50% | 6.9만 |
|---|
| 2026.06.17 | ₩29,571 | ₩29,705 | ₩29,182 | ₩29,289 | -0.95% | 10.7만 |
|---|
| 2026.06.16 | ₩29,745 | ₩29,825 | ₩29,436 | ₩29,436 | -1.04% | 14만 |
|---|
| 2026.06.15 | ₩29,812 | ₩30,013 | ₩29,691 | ₩29,745 | -0.22% | 9.9만 |
|---|
| 2026.06.12 | ₩29,651 | ₩29,651 | ₩29,276 | ₩29,584 | -0.23% | 16.4만 |
|---|
| 2026.06.11 | ₩29,276 | ₩29,597 | ₩29,088 | ₩29,517 | +0.82% | 13.3만 |
|---|
| 2026.06.10 | ₩29,463 | ₩29,718 | ₩29,101 | ₩29,209 | -0.86% | 13.9만 |
|---|
| 2026.06.09 | ₩29,799 | ₩29,973 | ₩29,007 | ₩29,557 | -0.81% | 18.5만 |
|---|
| 2026.06.08 | ₩30,000 | ₩30,134 | ₩29,705 | ₩29,705 | -0.98% | 12.3만 |
|---|
| 2026.06.05 | ₩30,322 | ₩30,429 | ₩29,638 | ₩29,664 | -2.17% | 10.9만 |
|---|
| 2026.06.04 | ₩30,375 | ₩30,617 | ₩30,187 | ₩30,483 | +0.35% | 10.6만 |
|---|
| 2026.06.03 | ₩30,845 | ₩30,912 | ₩30,429 | ₩30,536 | -1.00% | 12.8만 |
|---|
| 2026.06.02 | ₩30,804 | ₩30,898 | ₩30,657 | ₩30,804 | 0.00% | 16만 |
|---|
| 2026.06.01 | ₩30,737 | ₩30,979 | ₩30,711 | ₩30,737 | 0.00% | 10.5만 |
|---|
| 2026.05.29 | ₩30,791 | ₩30,979 | ₩30,751 | ₩30,804 | +0.04% | 12.2만 |
|---|
| 2026.05.28 | ₩30,630 | ₩30,764 | ₩30,456 | ₩30,751 | +0.39% | 12만 |
|---|
| 2026.05.27 | ₩30,509 | ₩30,657 | ₩30,335 | ₩30,429 | -0.26% | 7.3만 |
|---|
| 2026.05.26 | ₩30,415 | ₩30,724 | ₩30,389 | ₩30,442 | +0.09% | 10.5만 |
|---|
| 2026.05.22 | ₩30,764 | ₩30,764 | ₩30,281 | ₩30,295 | -1.53% | 19.4만 |
|---|
| 2026.05.21 | ₩29,879 | ₩30,523 | ₩29,772 | ₩30,523 | +2.15% | 28.1만 |
|---|
| 2026.05.20 | ₩29,718 | ₩30,174 | ₩29,678 | ₩30,027 | +1.04% | 8.9만 |
|---|
| 2026.05.19 | ₩29,530 | ₩29,785 | ₩29,504 | ₩29,664 | +0.45% | 11.4만 |
|---|
| 2026.05.18 | ₩29,973 | ₩30,174 | ₩29,584 | ₩29,638 | -1.12% | 17만 |
|---|
| 2026.05.15 | ₩30,067 | ₩30,375 | ₩29,973 | ₩29,973 | -0.31% | 11.2만 |
|---|
| 2026.05.14 | ₩30,523 | ₩30,737 | ₩30,335 | ₩30,643 | +0.40% | 7.1만 |
|---|
| 2026.05.13 | ₩30,241 | ₩30,456 | ₩29,960 | ₩30,375 | +0.44% | 6.3만 |
|---|
| 2026.05.12 | ₩30,201 | ₩30,335 | ₩29,919 | ₩30,120 | -0.27% | 18.6만 |
|---|
| 2026.05.11 | ₩30,550 | ₩30,590 | ₩30,375 | ₩30,402 | -0.48% | 7만 |
|---|
| 2026.05.08 | ₩30,509 | ₩30,643 | ₩30,375 | ₩30,550 | +0.13% | 11.1만 |
|---|
| 2026.05.07 | ₩30,442 | ₩30,603 | ₩30,255 | ₩30,295 | -0.48% | 16만 |
|---|
| 2026.05.06 | ₩30,429 | ₩30,456 | ₩30,174 | ₩30,389 | -0.13% | 16.1만 |
|---|
| 2026.05.05 | ₩30,053 | ₩30,281 | ₩29,973 | ₩30,161 | +0.36% | 5.4만 |
|---|
| 2026.05.04 | ₩30,214 | ₩30,255 | ₩29,785 | ₩29,946 | -0.89% | 16.6만 |
|---|
| 2026.05.01 | ₩30,241 | ₩30,456 | ₩30,080 | ₩30,161 | -0.27% | 14만 |
|---|
| 2026.04.30 | ₩30,348 | ₩30,348 | ₩29,892 | ₩30,161 | -0.62% | 15.2만 |
|---|
| 2026.04.29 | ₩29,973 | ₩30,134 | ₩29,678 | ₩30,134 | +0.54% | 11.4만 |
|---|
| 2026.04.28 | ₩29,946 | ₩30,013 | ₩29,638 | ₩29,892 | -0.18% | 10.4만 |
|---|
| 2026.04.27 | ₩29,986 | ₩30,067 | ₩29,745 | ₩30,053 | +0.22% | 15.6만 |
|---|
| 2026.04.24 | ₩29,477 | ₩29,946 | ₩29,477 | ₩29,812 | +1.14% | 9.7만 |
|---|
| 2026.04.23 | ₩29,732 | ₩29,812 | ₩29,289 | ₩29,450 | -0.95% | 11.2만 |
|---|
| 2026.04.22 | ₩29,664 | ₩29,758 | ₩29,571 | ₩29,732 | +0.23% | 8.4만 |
|---|
| 2026.04.21 | ₩29,530 | ₩29,691 | ₩29,356 | ₩29,423 | -0.36% | 13.2만 |
|---|
| 2026.04.20 | ₩29,638 | ₩29,678 | ₩29,316 | ₩29,436 | -0.68% | 18.6만 |
|---|
| 2026.04.17 | ₩29,785 | ₩29,933 | ₩29,530 | ₩29,584 | -0.68% | 19만 |
|---|
| 2026.04.16 | ₩29,866 | ₩29,866 | ₩29,436 | ₩29,504 | -1.21% | 11.7만 |
|---|
| 2026.04.15 | ₩29,638 | ₩29,812 | ₩29,463 | ₩29,664 | +0.09% | 13.4만 |
|---|
| 2026.04.14 | ₩29,262 | ₩29,705 | ₩29,235 | ₩29,651 | +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 | ₩28,685 | ₩28,833 | ₩28,471 | ₩28,793 | +0.37% | 10.1만 |
|---|
| 2026.04.08 | ₩28,431 | ₩28,685 | ₩28,297 | ₩28,565 | +0.47% | 18.9만 |
|---|
| 2026.04.07 | ₩27,921 | ₩27,921 | ₩27,425 | ₩27,733 | -0.67% | 10.3만 |
|---|
| 2026.04.06 | ₩27,827 | ₩28,028 | ₩27,653 | ₩27,934 | +0.39% | 10.1만 |
|---|
| 2026.04.02 | ₩27,492 | ₩27,921 | ₩27,492 | ₩27,827 | +1.22% | 13.8만 |
|---|
| 2026.04.01 | ₩27,438 | ₩28,069 | ₩27,438 | ₩27,948 | +1.86% | 13.2만 |
|---|
| 2026.03.31 | ₩26,419 | ₩27,438 | ₩26,312 | ₩27,438 | +3.86% | 28.8만 |
|---|
| 2026.03.30 | ₩26,285 | ₩26,446 | ₩26,070 | ₩26,084 | -0.77% | 20.1만 |
|---|
| 2026.03.27 | ₩26,687 | ₩26,741 | ₩26,084 | ₩26,164 | -1.96% | 18.2만 |
|---|
| 2026.03.26 | ₩27,318 | ₩27,385 | ₩26,768 | ₩26,768 | -2.01% | 16.7만 |
|---|
| 2026.03.25 | ₩27,331 | ₩27,693 | ₩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 | ₩27,398 | ₩27,733 | ₩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 | ₩27,827 | ₩28,015 | ₩27,318 | ₩27,693 | -0.48% | 18.1만 |
|---|
| 2026.03.18 | ₩28,364 | ₩28,484 | ₩28,028 | ₩28,042 | -1.13% | 9.5만 |
|---|
| 2026.03.17 | ₩28,618 | ₩28,806 | ₩28,417 | ₩28,471 | -0.52% | 8.1만 |
|---|
| 2026.03.16 | ₩28,498 | ₩28,699 | ₩28,431 | ₩28,525 | +0.09% | 9.6만 |
|---|
| 2026.03.13 | ₩28,753 | ₩28,981 | ₩28,444 | ₩28,525 | -0.79% | 6.7만 |
|---|
| 2026.03.12 | ₩29,034 | ₩29,034 | ₩28,699 | ₩28,699 | -1.15% | 10.3만 |
|---|
| 2026.03.11 | ₩29,034 | ₩29,262 | ₩28,981 | ₩29,034 | 0.00% | 9.7만 |
|---|
| 2026.03.10 | ₩28,793 | ₩29,115 | ₩28,712 | ₩29,061 | +0.93% | 15만 |
|---|
| 2026.03.09 | ₩28,954 | ₩29,115 | ₩28,390 | ₩28,846 | -0.37% | 21.8만 |
|---|
| 2026.03.06 | ₩29,209 | ₩29,423 | ₩29,048 | ₩29,128 | -0.28% | 9.1만 |
|---|
| 2026.03.05 | ₩29,504 | ₩29,705 | ₩29,276 | ₩29,423 | -0.27% | 11.2만 |
|---|
| 2026.03.04 | ₩29,329 | ₩29,705 | ₩29,329 | ₩29,624 | +1.01% | 12.5만 |
|---|
| 2026.03.03 | ₩29,195 | ₩29,530 | ₩28,954 | ₩29,289 | +0.32% | 11.9만 |
|---|
| 2026.03.02 | ₩29,302 | ₩29,705 | ₩29,168 | ₩29,530 | +0.78% | 11.4만 |
|---|
| 2026.02.27 | ₩29,463 | ₩29,584 | ₩29,343 | ₩29,490 | +0.09% | 13.4만 |
|---|
| 2026.02.26 | ₩29,758 | ₩29,758 | ₩29,343 | ₩29,571 | -0.63% | 12.9만 |
|---|
| 2026.02.25 | ₩29,557 | ₩29,772 | ₩29,544 | ₩29,732 | +0.59% | 9만 |
|---|
| 2026.02.24 | ₩29,168 | ₩29,571 | ₩29,168 | ₩29,369 | +0.69% | 10.7만 |
|---|
| 2026.02.23 | ₩29,504 | ₩29,571 | ₩28,967 | ₩29,168 | -1.14% | 13.4만 |
|---|
| 2026.02.20 | ₩29,302 | ₩29,664 | ₩29,249 | ₩29,490 | +0.64% | 7.7만 |
|---|
| 2026.02.19 | ₩29,209 | ₩29,490 | ₩29,209 | ₩29,302 | +0.32% | 9.1만 |
|---|
| 2026.02.18 | ₩29,383 | ₩29,611 | ₩29,195 | ₩29,356 | -0.09% | 12만 |
|---|
| 2026.02.17 | ₩29,235 | ₩29,450 | ₩29,021 | ₩29,235 | 0.00% | 13.2만 |
|---|
| 2026.02.13 | ₩29,584 | ₩29,718 | ₩29,396 | ₩29,504 | -0.27% | 13.3만 |
|---|
| 2026.02.12 | ₩29,960 | ₩29,960 | ₩29,450 | ₩29,477 | -1.61% | 10.3만 |
|---|
| 2026.02.11 | ₩29,960 | ₩30,053 | ₩29,624 | ₩29,785 | -0.58% | 14.2만 |
|---|
| 2026.02.10 | ₩30,053 | ₩30,174 | ₩29,825 | ₩29,839 | -0.71% | 10.9만 |
|---|
| 2026.02.09 | ₩29,691 | ₩30,107 | ₩29,611 | ₩29,973 | +0.95% | 14.7만 |
|---|
| 2026.02.06 | ₩29,222 | ₩29,745 | ₩29,168 | ₩29,732 | +1.74% | 11.2만 |
|---|
| 2026.02.05 | ₩29,262 | ₩29,463 | ₩28,927 | ₩29,088 | -0.60% | 16.8만 |
|---|
| 2026.02.04 | ₩29,678 | ₩29,772 | ₩29,369 | ₩29,436 | -0.81% | 16.5만 |
|---|
| 2026.02.03 | ₩30,228 | ₩30,255 | ₩29,691 | ₩29,732 | -1.64% | 15만 |
|---|
| 2026.02.02 | ₩30,120 | ₩30,402 | ₩30,067 | ₩30,268 | +0.49% | 13.3만 |
|---|
| 2026.01.30 | ₩30,281 | ₩30,362 | ₩30,040 | ₩30,053 | -0.75% | 12.1만 |
|---|
| 2026.01.29 | ₩30,120 | ₩30,335 | ₩29,758 | ₩30,308 | +0.62% | 19.4만 |
|---|
| 2026.01.28 | ₩30,375 | ₩30,456 | ₩30,120 | ₩30,241 | -0.44% | 17.1만 |
|---|
| 2026.01.27 | ₩30,415 | ₩30,536 | ₩30,308 | ₩30,375 | -0.13% | 16만 |
|---|
| 2026.01.26 | ₩30,348 | ₩30,523 | ₩30,187 | ₩30,322 | -0.09% | 11.9만 |
|---|
| 2026.01.23 | ₩30,120 | ₩30,348 | ₩30,067 | ₩30,228 | +0.36% | 5.5만 |
|---|
| 2026.01.22 | ₩30,228 | ₩30,375 | ₩29,960 | ₩30,080 | -0.49% | 10.9만 |
|---|
| 2026.01.21 | ₩29,651 | ₩30,174 | ₩29,651 | ₩29,973 | +1.09% | 17.2만 |
|---|
| 2026.01.20 | ₩30,013 | ₩30,107 | ₩29,638 | ₩29,785 | -0.76% | 15.5만 |
|---|
| 2026.01.16 | ₩30,483 | ₩30,630 | ₩30,335 | ₩30,335 | -0.48% | 13.1만 |
|---|
| 2026.01.15 | ₩30,737 | ₩30,898 | ₩30,429 | ₩30,469 | -0.87% | 15만 |
|---|
| 2026.01.14 | ₩31,166 | ₩31,327 | ₩30,697 | ₩30,804 | -1.16% | 18.5만 |
|---|
| 2026.01.13 | ₩31,368 | ₩31,448 | ₩31,220 | ₩31,314 | -0.17% | 9.5만 |
|---|
| 2026.01.12 | ₩31,180 | ₩31,462 | ₩31,099 | ₩31,368 | +0.60% | 13.6만 |
|---|
| 2026.01.09 | ₩31,046 | ₩31,287 | ₩31,019 | ₩31,234 | +0.60% | 8.6만 |
|---|
| 2026.01.08 | ₩31,113 | ₩31,180 | ₩30,938 | ₩31,046 | -0.22% | 13만 |
|---|
| 2026.01.07 | ₩31,140 | ₩31,354 | ₩31,086 | ₩31,140 | 0.00% | 9.1만 |
|---|
| 2026.01.06 | ₩30,979 | ₩31,287 | ₩30,952 | ₩31,140 | +0.52% | 12.9만 |
|---|
| 2026.01.05 | ₩31,220 | ₩31,314 | ₩31,006 | ₩31,046 | -0.56% | 21.8만 |
|---|
| 2026.01.02 | ₩31,529 | ₩31,622 | ₩30,979 | ₩31,073 | -1.45% | 12.9만 |
|---|
| 2025.12.31 | ₩31,515 | ₩31,676 | ₩31,327 | ₩31,394 | -0.38% | 36.1만 |
|---|
| 2025.12.30 | ₩31,341 | ₩31,502 | ₩31,287 | ₩31,462 | +0.39% | 10.6만 |
|---|
| 2025.12.29 | ₩31,220 | ₩31,327 | ₩31,166 | ₩31,247 | +0.09% | 8.3만 |
|---|
| 2025.12.26 | ₩31,381 | ₩31,381 | ₩31,180 | ₩31,327 | -0.17% | 5.7만 |
|---|
| 2025.12.24 | ₩30,952 | ₩31,247 | ₩30,845 | ₩31,247 | +0.95% | 6.4만 |
|---|
| 2025.12.23 | ₩30,563 | ₩30,925 | ₩30,563 | ₩30,831 | +0.88% | 9.7만 |
|---|
| 2025.12.22 | ₩30,563 | ₩30,711 | ₩30,389 | ₩30,563 | 0.00% | 10.9만 |
|---|
| 2025.12.19 | ₩30,000 | ₩30,375 | ₩30,000 | ₩30,335 | +1.12% | 9.3만 |
|---|
| 2025.12.18 | ₩29,839 | ₩30,187 | ₩29,758 | ₩29,852 | +0.04% | 12.4만 |
|---|
| 2025.12.17 | ₩30,147 | ₩30,187 | ₩29,691 | ₩29,691 | -1.51% | 9만 |
|---|
| 2025.12.16 | ₩29,933 | ₩30,147 | ₩29,852 | ₩30,107 | +0.58% | 18.6만 |
|---|
| 2025.12.15 | ₩30,214 | ₩30,255 | ₩29,906 | ₩30,040 | -0.58% | 11.6만 |
|---|
| 2025.12.12 | ₩30,643 | ₩30,643 | ₩30,228 | ₩30,308 | -1.09% | 9.1만 |
|---|
| 2025.12.11 | ₩30,684 | ₩30,751 | ₩30,442 | ₩30,630 | -0.17% | 12.2만 |
|---|
| 2025.12.10 | ₩30,737 | ₩30,965 | ₩30,509 | ₩30,938 | +0.65% | 6.4만 |
|---|
| 2025.12.09 | ₩30,711 | ₩30,925 | ₩30,697 | ₩30,737 | +0.09% | 5만 |
|---|
| 2025.12.08 | ₩31,086 | ₩31,086 | ₩30,791 | ₩30,845 | -0.78% | 8.5만 |
|---|
| 2025.12.05 | ₩30,952 | ₩31,046 | ₩30,871 | ₩30,938 | -0.04% | 7.8만 |
|---|
| 2025.12.04 | ₩30,871 | ₩30,925 | ₩30,670 | ₩30,818 | -0.17% | 8.8만 |
|---|
| 2025.12.03 | ₩30,711 | ₩30,938 | ₩30,496 | ₩30,804 | +0.31% | 8.2만 |
|---|
| 2025.12.02 | ₩30,550 | ₩30,938 | ₩30,550 | ₩30,898 | +1.14% | 16.3만 |
|---|
| 2025.12.01 | ₩30,483 | ₩30,630 | ₩30,362 | ₩30,523 | +0.13% | 9.2만 |
|---|
| 2025.11.28 | ₩30,617 | ₩30,912 | ₩30,509 | ₩30,711 | +0.31% | 12.2만 |
|---|
| 2025.11.26 | ₩30,375 | ₩30,509 | ₩30,174 | ₩30,456 | +0.26% | 20.3만 |
|---|
| 2025.11.25 | ₩30,067 | ₩30,281 | ₩29,732 | ₩30,161 | +0.31% | 10.8만 |
|---|
| 2025.11.24 | ₩29,678 | ₩30,107 | ₩29,638 | ₩29,960 | +0.95% | 18.7만 |
|---|
| 2025.11.21 | ₩29,195 | ₩29,705 | ₩29,195 | ₩29,436 | +0.83% | 12.2만 |
|---|
| 2025.11.20 | ₩30,308 | ₩30,590 | ₩29,155 | ₩29,155 | -3.81% | 15.3만 |
|---|
| 2025.11.19 | ₩29,745 | ₩30,255 | ₩29,718 | ₩29,852 | +0.36% | 14.3만 |
|---|
| 2025.11.18 | ₩29,960 | ₩30,161 | ₩29,638 | ₩29,825 | -0.45% | 21.7만 |
|---|
| 2025.11.17 | ₩30,885 | ₩30,885 | ₩30,187 | ₩30,228 | -2.13% | 17.8만 |
|---|
| 2025.11.14 | ₩30,295 | ₩30,845 | ₩30,295 | ₩30,831 | +1.77% | 13.8만 |
|---|
| 2025.11.13 | ₩31,166 | ₩31,301 | ₩30,778 | ₩30,818 | -1.12% | 19.1만 |
|---|
| 2025.11.12 | ₩31,381 | ₩31,488 | ₩31,166 | ₩31,354 | -0.09% | 12.2만 |
|---|
| 2025.11.11 | ₩31,314 | ₩31,448 | ₩31,059 | ₩31,394 | +0.26% | 16.1만 |
|---|
| 2025.11.10 | ₩30,952 | ₩31,368 | ₩30,952 | ₩31,207 | +0.82% | 17.2만 |
|---|
| 2025.11.07 | ₩31,006 | ₩31,006 | ₩30,509 | ₩30,711 | -0.95% | 12.8만 |
|---|
| 2025.11.06 | ₩31,394 | ₩31,394 | ₩31,059 | ₩31,140 | -0.81% | 12만 |
|---|
| 2025.11.05 | ₩30,590 | ₩31,515 | ₩30,590 | ₩31,341 | +2.46% | 37.2만 |
|---|
| 2025.11.04 | ₩31,502 | ₩31,891 | ₩31,327 | ₩31,327 | -0.55% | 12.8만 |
|---|
| 2025.11.03 | ₩32,159 | ₩32,226 | ₩31,971 | ₩31,971 | -0.58% | 13.9만 |
|---|
| 2025.10.31 | ₩31,971 | ₩32,145 | ₩31,904 | ₩32,105 | +0.42% | 14.9만 |
|---|
| 2025.10.30 | ₩31,917 | ₩32,011 | ₩31,649 | ₩31,757 | -0.50% | 10.8만 |
|---|
| 2025.10.29 | ₩32,065 | ₩32,145 | ₩31,850 | ₩32,025 | -0.13% | 10.9만 |
|---|
| 2025.10.28 | ₩32,038 | ₩32,065 | ₩31,716 | ₩31,958 | -0.25% | 12.5만 |
|---|
| 2025.10.27 | ₩31,810 | ₩32,011 | ₩31,663 | ₩31,931 | +0.38% | 11.9만 |
|---|
| 2025.10.24 | ₩31,515 | ₩31,596 | ₩31,354 | ₩31,421 | -0.30% | 12.2만 |
|---|
| 2025.10.23 | ₩31,113 | ₩31,381 | ₩31,059 | ₩31,314 | +0.65% | 10.2만 |
|---|
| 2025.10.22 | ₩31,448 | ₩31,569 | ₩30,979 | ₩31,113 | -1.07% | 10.3만 |
|---|
| 2025.10.21 | ₩31,314 | ₩31,569 | ₩31,260 | ₩31,435 | +0.39% | 13.5만 |
|---|
| 2025.10.20 | ₩31,649 | ₩31,985 | ₩31,274 | ₩31,287 | -1.14% | 20.7만 |
|---|
| 2025.10.17 | ₩31,475 | ₩31,649 | ₩31,368 | ₩31,582 | +0.34% | 5.4만 |
|---|
| 2025.10.16 | ₩31,676 | ₩31,864 | ₩31,314 | ₩31,408 | -0.85% | 8.9만 |
|---|
| 2025.10.15 | ₩31,797 | ₩32,132 | ₩31,394 | ₩31,676 | -0.38% | 8만 |
|---|
| 2025.10.14 | ₩32,052 | ₩32,159 | ₩31,555 | ₩31,904 | -0.46% | 8.6만 |
|---|
| 2025.10.13 | ₩32,092 | ₩32,253 | ₩31,864 | ₩32,199 | +0.33% | 6.5만 |
|---|
| 2025.10.10 | ₩32,655 | ₩32,655 | ₩31,663 | ₩31,743 | -2.79% | 9.4만 |
|---|